{"t":"MLI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-02-25",0.4671,0.4777,0.4671,0.4777,36800.0],["1991-02-26",0.4777,0.4777,0.4724,0.4724,289600.0],["1991-02-27",0.4565,0.4671,0.4565,0.4618,75200.0],["1991-02-28",0.4618,0.4618,0.4512,0.4512,428800.0],["1991-03-01",0.4512,0.4565,0.4353,0.4406,681600.0],["1991-03-04",0.4406,0.4406,0.4246,0.4246,91200.0],["1991-03-05",0.4246,0.4246,0.4087,0.414,539200.0],["1991-03-06",0.414,0.4406,0.414,0.4406,913600.0],["1991-03-07",0.4459,0.4459,0.4406,0.4406,563200.0],["1991-03-08",0.4406,0.4459,0.4353,0.4459,905600.0],["1991-03-11",0.4459,0.4459,0.4299,0.4353,553600.0],["1991-03-12",0.4299,0.4299,0.4299,0.4299,36800.0],["1991-03-13",0.4246,0.4299,0.4246,0.4246,393600.0],["1991-03-14",0.4246,0.4246,0.4087,0.4246,814400.0],["1991-03-15",0.4246,0.4299,0.4246,0.4246,180800.0],["1991-03-18",0.4246,0.4299,0.4193,0.4193,278400.0],["1991-03-19",0.4193,0.4246,0.414,0.4246,740800.0],["1991-03-20",0.4193,0.4246,0.4193,0.4193,324800.0],["1991-03-21",0.4246,0.4246,0.414,0.414,502400.0],["1991-03-22",0.414,0.4299,0.414,0.4246,198400.0],["1991-03-25",0.4246,0.4246,0.4246,0.4246,2404800.0],["1991-03-26",0.4246,0.4565,0.4246,0.4512,1324800.0],["1991-03-27",0.4565,0.4989,0.4565,0.4936,1425600.0],["1991-03-28",0.4989,0.5096,0.4936,0.4989,1395200.0],["1991-04-01",0.4989,0.4989,0.4777,0.483,388800.0],["1991-04-02",0.4883,0.4989,0.4671,0.4989,4660800.0],["1991-04-03",0.4883,0.5043,0.4883,0.5043,710400.0],["1991-04-04",0.5043,0.5096,0.4989,0.5043,715200.0],["1991-04-05",0.5043,0.5043,0.4989,0.4989,233600.0],["1991-04-08",0.5043,0.5043,0.483,0.4883,472000.0],["1991-04-09",0.4883,0.4883,0.483,0.483,414400.0],["1991-04-10",0.4777,0.4777,0.4671,0.4671,508800.0],["1991-04-11",0.4724,0.483,0.4724,0.483,225600.0],["1991-04-12",0.483,0.483,0.4777,0.4777,310400.0],["1991-04-15",0.4777,0.4989,0.4777,0.4936,481600.0],["1991-04-16",0.4883,0.4936,0.4883,0.4936,144000.0],["1991-04-17",0.4936,0.4936,0.4883,0.4883,481600.0],["1991-04-18",0.4883,0.4883,0.483,0.483,622400.0],["1991-04-19",0.483,0.483,0.4724,0.4724,161600.0],["1991-04-22",0.4777,0.483,0.4724,0.4777,126400.0],["1991-04-23",0.483,0.483,0.4724,0.4777,124800.0],["1991-04-24",0.4883,0.4883,0.4724,0.4777,161600.0],["1991-04-25",0.4724,0.4777,0.4671,0.4724,361600.0],["1991-04-26",0.4724,0.4777,0.4671,0.4724,548800.0],["1991-04-29",0.4724,0.4989,0.4724,0.4883,680000.0],["1991-04-30",0.4883,0.4883,0.4777,0.4777,113600.0],["1991-05-01",0.4883,0.4883,0.483,0.483,73600.0],["1991-05-02",0.4883,0.4883,0.4777,0.4777,228800.0],["1991-05-03",0.4777,0.483,0.4777,0.483,115200.0],["1991-05-06",0.4883,0.4989,0.4883,0.4989,865600.0],["1991-05-07",0.4989,0.4989,0.4936,0.4936,772800.0],["1991-05-08",0.4936,0.4936,0.4883,0.4936,552000.0],["1991-05-09",0.4883,0.4989,0.483,0.483,660800.0],["1991-05-10",0.4883,0.4883,0.483,0.483,62400.0],["1991-05-13",0.4883,0.4883,0.483,0.4883,148800.0],["1991-05-14",0.4883,0.4883,0.4883,0.4883,305600.0],["1991-05-15",0.483,0.4883,0.4777,0.4777,840000.0],["1991-05-16",0.483,0.4883,0.483,0.4883,124800.0],["1991-05-17",0.4883,0.4989,0.483,0.4936,240000.0],["1991-05-20",0.4883,0.4989,0.4883,0.4883,163200.0],["1991-05-21",0.4936,0.4936,0.4883,0.4936,43200.0],["1991-05-22",0.4883,0.4936,0.4883,0.4883,48000.0],["1991-05-23",0.4936,0.4936,0.4936,0.4936,16000.0],["1991-05-24",0.4936,0.4989,0.4936,0.4936,430400.0],["1991-05-28",0.4936,0.5043,0.4936,0.4989,224000.0],["1991-05-29",0.4989,0.5096,0.4989,0.5096,472000.0],["1991-05-30",0.5149,0.5414,0.5149,0.5361,308800.0],["1991-05-31",0.5361,0.5414,0.5308,0.5414,124800.0],["1991-06-03",0.5467,0.5626,0.5467,0.552,366400.0],["1991-06-04",0.552,0.552,0.5361,0.5414,150400.0],["1991-06-05",0.5467,0.552,0.5467,0.5467,416000.0],["1991-06-06",0.5467,0.552,0.5467,0.552,94400.0],["1991-06-07",0.552,0.552,0.5414,0.5467,107200.0],["1991-06-10",0.5467,0.5467,0.5414,0.5414,115200.0],["1991-06-11",0.5414,0.5467,0.5361,0.5467,1732800.0],["1991-06-12",0.5414,0.5467,0.5414,0.5414,57600.0],["1991-06-13",0.5361,0.5467,0.5361,0.5467,123200.0],["1991-06-14",0.5414,0.5467,0.5414,0.5467,113600.0],["1991-06-17",0.5467,0.5467,0.5361,0.5414,160000.0],["1991-06-18",0.5414,0.5414,0.5255,0.5255,64000.0],["1991-06-19",0.5308,0.5308,0.5255,0.5255,108800.0],["1991-06-20",0.5255,0.5255,0.5202,0.5255,126400.0],["1991-06-21",0.5202,0.5255,0.5202,0.5202,28800.0],["1991-06-24",0.5202,0.5255,0.5202,0.5255,73600.0],["1991-06-25",0.5202,0.5255,0.5202,0.5202,147200.0],["1991-06-26",0.5202,0.5255,0.5202,0.5255,140800.0],["1991-06-27",0.5202,0.5202,0.5202,0.5202,3200.0],["1991-06-28",0.5202,0.5255,0.5202,0.5255,142400.0],["1991-07-01",0.5308,0.5361,0.5202,0.5202,76800.0],["1991-07-02",0.5202,0.5255,0.5202,0.5255,72000.0],["1991-07-03",0.5202,0.5255,0.5202,0.5255,38400.0],["1991-07-05",0.5202,0.5308,0.5202,0.5255,16000.0],["1991-07-08",0.5202,0.5255,0.5202,0.5202,54400.0],["1991-07-09",0.5202,0.5308,0.5202,0.5202,156800.0],["1991-07-10",0.5255,0.5361,0.5255,0.5308,136000.0],["1991-07-11",0.5308,0.5414,0.5308,0.5361,177600.0],["1991-07-12",0.5308,0.5414,0.5308,0.5361,25600.0],["1991-07-15",0.5361,0.5467,0.5361,0.5414,196800.0],["1991-07-16",0.5361,0.5414,0.5361,0.5414,388800.0],["1991-07-17",0.5361,0.5361,0.5361,0.5361,30400.0],["1991-07-18",0.5361,0.5361,0.5255,0.5255,57600.0],["1991-07-19",0.5308,0.5361,0.5308,0.5361,36800.0],["1991-07-22",0.5308,0.5308,0.5255,0.5308,75200.0],["1991-07-23",0.5255,0.5308,0.5255,0.5255,91200.0],["1991-07-24",0.5255,0.5255,0.5202,0.5255,36800.0],["1991-07-25",0.5202,0.5255,0.5202,0.5202,51200.0],["1991-07-26",0.5202,0.5202,0.5202,0.5202,16000.0],["1991-07-29",0.5255,0.5255,0.5202,0.5202,404800.0],["1991-07-30",0.5202,0.5202,0.5149,0.5202,152000.0],["1991-07-31",0.5149,0.5255,0.5149,0.5255,332800.0],["1991-08-01",0.5202,0.5255,0.5202,0.5255,78400.0],["1991-08-02",0.5255,0.5255,0.5202,0.5255,27200.0],["1991-08-05",0.5255,0.5255,0.5202,0.5255,81600.0],["1991-08-06",0.5202,0.5255,0.5202,0.5255,46400.0],["1991-08-07",0.5202,0.5361,0.5202,0.5361,142400.0],["1991-08-08",0.5361,0.5467,0.5361,0.5414,628800.0],["1991-08-09",0.5414,0.5414,0.5414,0.5414,1600.0],["1991-08-12",0.5414,0.5414,0.5361,0.5414,144000.0],["1991-08-13",0.5414,0.5467,0.5361,0.5414,211200.0],["1991-08-14",0.5414,0.5414,0.5361,0.5414,214400.0],["1991-08-15",0.5414,0.5414,0.5361,0.5361,54400.0],["1991-08-16",0.5361,0.5361,0.5308,0.5361,262400.0],["1991-08-19",0.5414,0.5414,0.5202,0.5202,529600.0],["1991-08-20",0.5202,0.5255,0.5202,0.5202,35200.0],["1991-08-21",0.5255,0.5414,0.5255,0.5414,156800.0],["1991-08-22",0.5361,0.5467,0.5361,0.5467,120000.0],["1991-08-23",0.5414,0.5573,0.5414,0.5467,740800.0],["1991-08-26",0.552,0.552,0.5467,0.552,361600.0],["1991-08-27",0.552,0.552,0.552,0.552,260800.0],["1991-08-28",0.552,0.5892,0.552,0.5733,904000.0],["1991-08-29",0.5786,0.5839,0.5414,0.5573,587200.0],["1991-08-30",0.5573,0.5573,0.5467,0.552,320000.0],["1991-09-03",0.5467,0.552,0.5467,0.552,60800.0],["1991-09-04",0.552,0.5679,0.552,0.5679,670400.0],["1991-09-05",0.5626,0.5679,0.5573,0.5679,350400.0],["1991-09-06",0.5679,0.5679,0.5573,0.5573,156800.0],["1991-09-09",0.5573,0.5573,0.552,0.552,86400.0],["1991-09-10",0.552,0.552,0.5414,0.5467,428800.0],["1991-09-11",0.5467,0.5573,0.5467,0.5573,945600.0],["1991-09-12",0.552,0.552,0.5467,0.552,104000.0],["1991-09-13",0.5467,0.5467,0.5414,0.5467,118400.0],["1991-09-16",0.5414,0.5467,0.5414,0.5414,310400.0],["1991-09-17",0.5414,0.5414,0.5361,0.5414,467200.0],["1991-09-18",0.5414,0.5467,0.5361,0.5414,448000.0],["1991-09-19",0.5414,0.552,0.5414,0.5467,328000.0],["1991-09-20",0.552,0.552,0.5467,0.5467,224000.0],["1991-09-23",0.5414,0.5414,0.5308,0.5308,176000.0],["1991-09-24",0.5308,0.5308,0.5308,0.5308,185600.0],["1991-09-25",0.5308,0.5308,0.5308,0.5308,108800.0],["1991-09-26",0.5308,0.5361,0.5255,0.5361,51200.0],["1991-09-27",0.5255,0.5255,0.5255,0.5255,131200.0],["1991-09-30",0.5308,0.5361,0.5255,0.5308,54400.0],["1991-10-01",0.5255,0.5308,0.5255,0.5255,20800.0],["1991-10-02",0.5202,0.5255,0.5149,0.5149,145600.0],["1991-10-03",0.5096,0.5096,0.4777,0.4989,659200.0],["1991-10-04",0.4989,0.4989,0.4936,0.4936,552000.0],["1991-10-07",0.4883,0.4883,0.4777,0.4777,380800.0],["1991-10-08",0.483,0.483,0.4459,0.4671,523200.0],["1991-10-09",0.4618,0.4618,0.4459,0.4618,425600.0],["1991-10-10",0.4512,0.4512,0.4299,0.4353,326400.0],["1991-10-11",0.4353,0.4353,0.4353,0.4353,97600.0],["1991-10-14",0.4299,0.4459,0.4299,0.4459,91200.0],["1991-10-15",0.4406,0.4512,0.4406,0.4512,67200.0],["1991-10-16",0.4406,0.4671,0.4353,0.4671,140800.0],["1991-10-17",0.4618,0.4671,0.4565,0.4671,140800.0],["1991-10-18",0.4618,0.4618,0.4618,0.4618,40000.0],["1991-10-21",0.4565,0.4618,0.4565,0.4565,67200.0],["1991-10-22",0.4459,0.4459,0.4353,0.4353,155200.0],["1991-10-23",0.4299,0.4353,0.4246,0.4246,315200.0],["1991-10-24",0.4246,0.4246,0.4246,0.4246,81600.0],["1991-10-25",0.4246,0.4299,0.4246,0.4246,121600.0],["1991-10-28",0.4299,0.4299,0.4193,0.4193,227200.0],["1991-10-29",0.4193,0.4193,0.3981,0.3981,732800.0],["1991-10-30",0.3928,0.3928,0.3769,0.3769,569600.0],["1991-10-31",0.3769,0.3928,0.3716,0.3875,174400.0],["1991-11-01",0.3822,0.3981,0.3822,0.3875,243200.0],["1991-11-04",0.3928,0.3928,0.3716,0.3716,278400.0],["1991-11-05",0.3716,0.3769,0.3716,0.3769,48000.0],["1991-11-06",0.3822,0.3822,0.3716,0.3716,62400.0],["1991-11-07",0.3716,0.3822,0.3662,0.3662,115200.0],["1991-11-08",0.3609,0.3662,0.3556,0.3609,208000.0],["1991-11-11",0.3556,0.3662,0.3503,0.3662,334400.0],["1991-11-12",0.3609,0.3928,0.3609,0.3875,380800.0],["1991-11-13",0.3822,0.3875,0.3822,0.3822,80000.0],["1991-11-14",0.3875,0.3981,0.3875,0.3875,76800.0],["1991-11-15",0.3822,0.3875,0.3609,0.3609,139200.0],["1991-11-18",0.3609,0.3609,0.345,0.3609,200000.0],["1991-11-19",0.3556,0.3609,0.3503,0.3609,366400.0],["1991-11-20",0.3662,0.3769,0.3503,0.3716,374400.0],["1991-11-21",0.3716,0.3769,0.3662,0.3662,40000.0],["1991-11-22",0.3662,0.3662,0.3609,0.3662,57600.0],["1991-11-25",0.3556,0.3609,0.3556,0.3609,83200.0],["1991-11-26",0.3662,0.3662,0.3503,0.3556,131200.0],["1991-11-27",0.3503,0.3662,0.345,0.3662,248000.0],["1991-11-29",0.3662,0.3716,0.3662,0.3716,176000.0],["1991-12-02",0.3662,0.3662,0.3556,0.3556,345600.0],["1991-12-03",0.3556,0.3556,0.345,0.3503,192000.0],["1991-12-04",0.3503,0.3556,0.345,0.3556,84800.0],["1991-12-05",0.3556,0.3556,0.3503,0.3556,52800.0],["1991-12-06",0.3556,0.3609,0.3556,0.3609,147200.0],["1991-12-09",0.3609,0.3609,0.3344,0.3397,216000.0],["1991-12-10",0.3344,0.3397,0.3344,0.3397,206400.0],["1991-12-11",0.3344,0.3397,0.3132,0.3132,254400.0],["1991-12-12",0.3079,0.3185,0.2972,0.3026,131200.0],["1991-12-13",0.3079,0.3132,0.3026,0.3132,83200.0],["1991-12-16",0.3132,0.3185,0.3026,0.3185,256000.0],["1991-12-17",0.3132,0.3132,0.2972,0.3132,288000.0],["1991-12-18",0.3185,0.3185,0.3026,0.3026,196800.0],["1991-12-19",0.3079,0.3079,0.3026,0.3026,128000.0],["1991-12-20",0.3079,0.3132,0.3026,0.3132,100800.0],["1991-12-23",0.3132,0.3132,0.3026,0.3026,192000.0],["1991-12-24",0.3132,0.3132,0.3079,0.3132,379200.0],["1991-12-26",0.3079,0.3344,0.3026,0.3344,435200.0],["1991-12-27",0.3344,0.3503,0.3344,0.3503,382400.0],["1991-12-30",0.345,0.345,0.3397,0.3397,113600.0],["1991-12-31",0.3397,0.3609,0.3397,0.3609,366400.0],["1992-01-02",0.3609,0.3716,0.3609,0.3716,48000.0],["1992-01-03",0.3662,0.3662,0.3609,0.3662,16000.0],["1992-01-06",0.3609,0.3662,0.3609,0.3609,8000.0],["1992-01-07",0.3609,0.3609,0.3609,0.3609,16000.0],["1992-01-08",0.3609,0.3662,0.3556,0.3556,19200.0],["1992-01-09",0.3503,0.3503,0.3344,0.3397,104000.0],["1992-01-10",0.3344,0.3344,0.3238,0.3238,187200.0],["1992-01-13",0.3185,0.3185,0.3132,0.3185,100800.0],["1992-01-14",0.3132,0.3132,0.3026,0.3079,92800.0],["1992-01-15",0.3079,0.3132,0.2972,0.3026,292800.0],["1992-01-16",0.2972,0.3238,0.2972,0.3238,348800.0],["1992-01-17",0.3238,0.3344,0.3238,0.3291,262400.0],["1992-01-20",0.3238,0.3238,0.3185,0.3238,36800.0],["1992-01-21",0.3185,0.3238,0.3079,0.3132,161600.0],["1992-01-22",0.3132,0.3397,0.3132,0.3397,393600.0],["1992-01-23",0.345,0.3556,0.3397,0.3556,539200.0],["1992-01-24",0.3556,0.3662,0.3503,0.3662,219200.0],["1992-01-27",0.3662,0.3716,0.3609,0.3716,75200.0],["1992-01-28",0.3662,0.3662,0.3556,0.3609,59200.0],["1992-01-29",0.3609,0.3609,0.3556,0.3556,219200.0],["1992-01-30",0.3503,0.3503,0.3397,0.345,240000.0],["1992-01-31",0.3397,0.3397,0.3397,0.3397,19200.0],["1992-02-03",0.345,0.345,0.3397,0.345,41600.0],["1992-02-04",0.3503,0.3503,0.345,0.3503,144000.0],["1992-02-05",0.3503,0.3503,0.345,0.345,112000.0],["1992-02-06",0.3503,0.3556,0.3503,0.3503,244800.0],["1992-02-07",0.3556,0.3928,0.3556,0.3822,379200.0],["1992-02-10",0.3875,0.414,0.3875,0.4087,963200.0],["1992-02-11",0.414,0.4406,0.4087,0.4246,912000.0],["1992-02-12",0.4246,0.4299,0.4246,0.4246,273600.0],["1992-02-13",0.4246,0.4299,0.4246,0.4246,262400.0],["1992-02-14",0.4246,0.4299,0.4246,0.4299,614400.0],["1992-02-18",0.4246,0.4246,0.414,0.414,131200.0],["1992-02-19",0.4193,0.4193,0.414,0.414,120000.0],["1992-02-20",0.414,0.4193,0.414,0.414,278400.0],["1992-02-21",0.4193,0.4193,0.414,0.414,33600.0],["1992-02-24",0.414,0.414,0.4087,0.414,246400.0],["1992-02-25",0.414,0.414,0.3875,0.3981,182400.0],["1992-02-26",0.3822,0.3981,0.3822,0.3981,153600.0],["1992-02-27",0.3928,0.3928,0.3928,0.3928,3200.0],["1992-02-28",0.3928,0.3981,0.3928,0.3981,70400.0],["1992-03-02",0.3981,0.4193,0.3981,0.4193,198400.0],["1992-03-03",0.4246,0.4353,0.4246,0.4299,499200.0],["1992-03-04",0.4353,0.4353,0.4299,0.4353,78400.0],["1992-03-05",0.4353,0.4353,0.4299,0.4299,51200.0],["1992-03-06",0.4246,0.4246,0.4246,0.4246,9600.0],["1992-03-09",0.4299,0.4724,0.4299,0.4671,1366400.0],["1992-03-10",0.4671,0.4671,0.4618,0.4671,294400.0],["1992-03-11",0.4565,0.4777,0.4565,0.4777,388800.0],["1992-03-12",0.4777,0.4777,0.4671,0.4724,32000.0],["1992-03-13",0.4671,0.4671,0.4618,0.4671,112000.0],["1992-03-16",0.4724,0.4724,0.4618,0.4671,92800.0],["1992-03-17",0.4671,0.4883,0.4671,0.4777,270400.0],["1992-03-18",0.4777,0.5255,0.4777,0.5202,648000.0],["1992-03-19",0.5202,0.5308,0.5202,0.5308,881600.0],["1992-03-20",0.5308,0.5414,0.5308,0.5308,812800.0],["1992-03-23",0.5361,0.5414,0.5202,0.5308,945600.0],["1992-03-24",0.5308,0.5467,0.5308,0.5467,1014400.0],["1992-03-25",0.552,0.5892,0.552,0.5626,883200.0],["1992-03-26",0.5626,0.5733,0.5414,0.5467,387200.0],["1992-03-27",0.5414,0.5414,0.5202,0.5308,220800.0],["1992-03-30",0.5202,0.5202,0.5096,0.5149,86400.0],["1992-03-31",0.5096,0.5202,0.5043,0.5149,401600.0],["1992-04-01",0.5096,0.5096,0.4936,0.5096,240000.0],["1992-04-02",0.5096,0.5096,0.5043,0.5096,1955200.0],["1992-04-03",0.5096,0.5096,0.4989,0.5043,281600.0],["1992-04-06",0.5096,0.5096,0.4989,0.5096,2264000.0],["1992-04-07",0.5043,0.5255,0.5043,0.5149,270400.0],["1992-04-08",0.5096,0.5149,0.5043,0.5043,128000.0],["1992-04-09",0.5043,0.5149,0.5043,0.5149,97600.0],["1992-04-10",0.5096,0.5467,0.5096,0.5361,491200.0],["1992-04-13",0.5414,0.5945,0.5414,0.5945,1504000.0],["1992-04-14",0.5892,0.6157,0.5839,0.5892,899200.0],["1992-04-15",0.5892,0.6051,0.5892,0.5945,358400.0],["1992-04-16",0.5945,0.5945,0.5679,0.5786,297600.0],["1992-04-20",0.5839,0.5839,0.5786,0.5839,430400.0],["1992-04-21",0.5786,0.5786,0.5733,0.5733,152000.0],["1992-04-22",0.5679,0.5733,0.5679,0.5679,24000.0],["1992-04-23",0.5733,0.5786,0.5733,0.5786,54400.0],["1992-04-24",0.5733,0.5733,0.5679,0.5733,43200.0],["1992-04-27",0.5679,0.5733,0.5626,0.5626,28800.0],["1992-04-28",0.5733,0.6051,0.5733,0.5998,788800.0],["1992-04-29",0.6051,0.6104,0.5998,0.6051,1619200.0],["1992-04-30",0.6104,0.6104,0.5945,0.6051,307200.0],["1992-05-01",0.5945,0.5945,0.5892,0.5892,32000.0],["1992-05-04",0.5945,0.5945,0.5786,0.5892,105600.0],["1992-05-05",0.5892,0.5998,0.5839,0.5998,142400.0],["1992-05-06",0.6051,0.6316,0.6051,0.6263,817600.0],["1992-05-07",0.6263,0.6423,0.6263,0.637,560000.0],["1992-05-08",0.637,0.637,0.621,0.6263,241600.0],["1992-05-11",0.6263,0.637,0.621,0.6316,150400.0],["1992-05-12",0.637,0.6529,0.6316,0.637,569600.0],["1992-05-13",0.637,0.6423,0.621,0.621,233600.0],["1992-05-14",0.621,0.6316,0.6051,0.6316,211200.0],["1992-05-15",0.6316,0.637,0.6263,0.637,75200.0],["1992-05-18",0.6316,0.6316,0.6263,0.6263,144000.0],["1992-05-19",0.6263,0.6316,0.6263,0.6316,57600.0],["1992-05-20",0.6316,0.6316,0.6157,0.6157,403200.0],["1992-05-21",0.621,0.621,0.6104,0.6157,137600.0],["1992-05-22",0.6104,0.6157,0.6051,0.6051,40000.0],["1992-05-26",0.6051,0.6104,0.6051,0.6051,19200.0],["1992-05-27",0.6104,0.6104,0.6051,0.6051,57600.0],["1992-05-28",0.5998,0.5998,0.5786,0.5786,126400.0],["1992-05-29",0.5892,0.5998,0.5892,0.5945,323200.0],["1992-06-01",0.5945,0.5945,0.5839,0.5892,51200.0],["1992-06-02",0.5839,0.5945,0.5839,0.5892,60800.0],["1992-06-03",0.5945,0.5945,0.5839,0.5945,164800.0],["1992-06-04",0.5945,0.621,0.5945,0.621,379200.0],["1992-06-05",0.621,0.6263,0.6157,0.6157,483200.0],["1992-06-08",0.621,0.621,0.6157,0.621,209600.0],["1992-06-09",0.6157,0.621,0.6104,0.6104,164800.0],["1992-06-10",0.6104,0.6157,0.6104,0.6157,132800.0],["1992-06-11",0.6104,0.6157,0.6051,0.6051,185600.0],["1992-06-12",0.6104,0.6157,0.6051,0.6051,56000.0],["1992-06-15",0.6051,0.6051,0.5945,0.5945,43200.0],["1992-06-16",0.5998,0.6157,0.5998,0.6157,531200.0],["1992-06-17",0.6157,0.6157,0.6051,0.6051,52800.0],["1992-06-18",0.6051,0.6051,0.5998,0.5998,59200.0],["1992-06-19",0.5998,0.5998,0.5945,0.5945,12800.0],["1992-06-22",0.5945,0.5945,0.5839,0.5839,76800.0],["1992-06-23",0.5839,0.5945,0.5839,0.5892,76800.0],["1992-06-24",0.5892,0.5945,0.5892,0.5892,105600.0],["1992-06-25",0.5839,0.5839,0.5733,0.5839,89600.0],["1992-06-26",0.5892,0.5892,0.5839,0.5892,30400.0],["1992-06-29",0.5892,0.6051,0.5892,0.5945,592000.0],["1992-06-30",0.5892,0.5998,0.5892,0.5998,387200.0],["1992-07-01",0.5892,0.5892,0.5733,0.5892,321600.0],["1992-07-02",0.5945,0.5945,0.5892,0.5892,25600.0],["1992-07-06",0.5786,0.5839,0.5573,0.5786,329600.0],["1992-07-07",0.5892,0.5892,0.5733,0.5733,92800.0],["1992-07-08",0.5733,0.5733,0.5679,0.5679,44800.0],["1992-07-09",0.5679,0.5839,0.5679,0.5839,300800.0],["1992-07-10",0.5839,0.5839,0.5786,0.5839,129600.0],["1992-07-13",0.5786,0.5839,0.5733,0.5733,112000.0],["1992-07-14",0.5733,0.5839,0.5733,0.5839,78400.0],["1992-07-15",0.5839,0.5839,0.5786,0.5839,99200.0],["1992-07-16",0.5733,0.5839,0.5679,0.5733,304000.0],["1992-07-17",0.5786,0.5786,0.5786,0.5786,1600.0],["1992-07-20",0.5733,0.5786,0.5573,0.5573,3710400.0],["1992-07-21",0.5573,0.5945,0.5573,0.5945,148800.0],["1992-07-22",0.5892,0.6104,0.5839,0.6104,326400.0],["1992-07-23",0.6104,0.6263,0.6051,0.6157,1060800.0],["1992-07-24",0.6157,0.621,0.6157,0.6157,188800.0],["1992-07-27",0.621,0.6316,0.621,0.6263,377600.0],["1992-07-28",0.6263,0.6316,0.621,0.6316,270400.0],["1992-07-29",0.6263,0.6423,0.6263,0.637,966400.0],["1992-07-30",0.6423,0.6476,0.6263,0.6263,310400.0],["1992-07-31",0.6263,0.6263,0.621,0.6263,182400.0],["1992-08-03",0.6157,0.637,0.6104,0.637,337600.0],["1992-08-04",0.637,0.637,0.621,0.6263,195200.0],["1992-08-05",0.621,0.621,0.5945,0.6051,211200.0],["1992-08-06",0.6104,0.6157,0.6051,0.6104,283200.0],["1992-08-07",0.6104,0.6157,0.6104,0.6157,432000.0],["1992-08-10",0.6157,0.6157,0.6104,0.6104,20800.0],["1992-08-11",0.6104,0.621,0.6104,0.6157,88000.0],["1992-08-12",0.6157,0.6157,0.6051,0.6051,264000.0],["1992-08-13",0.5998,0.5998,0.5892,0.5945,188800.0],["1992-08-14",0.6051,0.6051,0.5945,0.5945,204800.0],["1992-08-17",0.5945,0.5998,0.5892,0.5945,158400.0],["1992-08-18",0.5892,0.5945,0.5892,0.5945,518400.0],["1992-08-19",0.5892,0.5945,0.5892,0.5892,80000.0],["1992-08-20",0.5945,0.5945,0.5733,0.5839,230400.0],["1992-08-21",0.5892,0.5892,0.5733,0.5786,254400.0],["1992-08-24",0.5733,0.5733,0.5308,0.5308,409600.0],["1992-08-25",0.5361,0.552,0.5361,0.5361,198400.0],["1992-08-26",0.5255,0.5308,0.5255,0.5255,481600.0],["1992-08-27",0.5308,0.552,0.5308,0.5467,256000.0],["1992-08-28",0.552,0.5626,0.552,0.5573,201600.0],["1992-08-31",0.552,0.5786,0.552,0.5679,225600.0],["1992-09-01",0.5733,0.5892,0.5733,0.5786,251200.0],["1992-09-02",0.5786,0.5786,0.5679,0.5786,292800.0],["1992-09-03",0.5839,0.5892,0.5839,0.5839,201600.0],["1992-09-04",0.5892,0.5892,0.5839,0.5839,142400.0],["1992-09-08",0.5786,0.5786,0.5733,0.5733,1008000.0],["1992-09-09",0.5733,0.5733,0.5679,0.5733,256000.0],["1992-09-10",0.5733,0.5733,0.5679,0.5679,51200.0],["1992-09-11",0.5733,0.5786,0.5679,0.5679,94400.0],["1992-09-14",0.5733,0.5786,0.5679,0.5679,352000.0],["1992-09-15",0.5626,0.5626,0.552,0.552,2174400.0],["1992-09-16",0.5626,0.5892,0.5626,0.5786,521600.0],["1992-09-17",0.5839,0.5892,0.5839,0.5892,212800.0],["1992-09-18",0.5945,0.5945,0.5892,0.5892,268800.0],["1992-09-21",0.5892,0.5998,0.5892,0.5892,361600.0],["1992-09-22",0.5892,0.5945,0.5892,0.5892,107200.0],["1992-09-23",0.5892,0.5945,0.5892,0.5945,385600.0],["1992-09-24",0.5945,0.5998,0.5892,0.5945,193600.0],["1992-09-25",0.5945,0.5945,0.5733,0.5892,320000.0],["1992-09-28",0.5998,0.5998,0.5945,0.5998,230400.0],["1992-09-29",0.5945,0.6316,0.5945,0.621,628800.0],["1992-09-30",0.621,0.7113,0.621,0.6953,1323200.0],["1992-10-01",0.69,0.6953,0.6688,0.6688,560000.0],["1992-10-02",0.6688,0.7113,0.6635,0.6953,540800.0],["1992-10-05",0.7006,0.706,0.6635,0.6953,651200.0],["1992-10-06",0.7006,0.7006,0.6847,0.69,176000.0],["1992-10-07",0.69,0.69,0.6741,0.6794,163200.0],["1992-10-08",0.6794,0.7219,0.6794,0.7219,592000.0],["1992-10-09",0.7272,0.7272,0.706,0.706,380800.0],["1992-10-12",0.7166,0.7378,0.706,0.7378,430400.0],["1992-10-13",0.7431,0.759,0.7325,0.7431,508800.0],["1992-10-14",0.7378,0.7378,0.7219,0.7219,166400.0],["1992-10-15",0.7166,0.7272,0.7166,0.7219,155200.0],["1992-10-16",0.7166,0.7484,0.7166,0.7484,110400.0],["1992-10-19",0.7431,0.759,0.7378,0.759,241600.0],["1992-10-20",0.759,0.759,0.7431,0.7431,262400.0],["1992-10-21",0.7537,0.759,0.7484,0.7537,268800.0],["1992-10-22",0.7537,0.7537,0.7484,0.7484,164800.0],["1992-10-23",0.7431,0.7431,0.7219,0.7272,132800.0],["1992-10-26",0.7219,0.7378,0.7219,0.7272,142400.0],["1992-10-27",0.7325,0.7484,0.7325,0.7484,211200.0],["1992-10-28",0.7537,0.759,0.7484,0.7537,219200.0],["1992-10-29",0.7431,0.7537,0.7431,0.7484,59200.0],["1992-10-30",0.7537,0.759,0.7431,0.7484,294400.0],["1992-11-02",0.7537,0.759,0.7378,0.7537,644800.0],["1992-11-03",0.7484,0.759,0.7431,0.7537,179200.0],["1992-11-04",0.7484,0.7643,0.7484,0.759,104000.0],["1992-11-05",0.7643,0.7962,0.7643,0.7909,462400.0],["1992-11-06",0.7909,0.7962,0.7803,0.7909,169600.0],["1992-11-09",0.7962,0.8174,0.7909,0.8068,262400.0],["1992-11-10",0.8068,0.8174,0.7962,0.8174,252800.0],["1992-11-11",0.8227,0.8599,0.8227,0.8599,1376000.0],["1992-11-12",0.8546,0.9023,0.844,0.8599,1659200.0],["1992-11-13",0.8493,0.8493,0.8227,0.844,278400.0],["1992-11-16",0.8493,0.8652,0.8333,0.8599,280000.0],["1992-11-17",0.8599,0.8599,0.844,0.844,81600.0],["1992-11-18",0.844,0.8493,0.8333,0.8493,188800.0],["1992-11-19",0.844,0.8705,0.844,0.8652,372800.0],["1992-11-20",0.8599,0.8652,0.8493,0.8493,147200.0],["1992-11-23",0.8493,0.8493,0.844,0.844,56000.0],["1992-11-24",0.844,0.8493,0.844,0.8493,17600.0],["1992-11-25",0.8493,0.8599,0.8493,0.8493,275200.0],["1992-11-27",0.8599,0.8599,0.8546,0.8546,36800.0],["1992-11-30",0.8599,0.8811,0.8599,0.8758,156800.0],["1992-12-01",0.8811,0.8811,0.8758,0.8811,86400.0],["1992-12-02",0.8811,0.9077,0.8811,0.897,192000.0],["1992-12-03",0.8917,0.9077,0.8864,0.8917,225600.0],["1992-12-04",0.897,0.897,0.8811,0.8811,67200.0],["1992-12-07",0.8811,0.8864,0.8758,0.8811,40000.0],["1992-12-08",0.8864,0.9023,0.8811,0.897,160000.0],["1992-12-09",0.9023,0.9077,0.8758,0.8758,289600.0],["1992-12-10",0.8705,0.8811,0.8652,0.8758,102400.0],["1992-12-11",0.8705,0.8758,0.8652,0.8705,68800.0],["1992-12-14",0.8652,0.8652,0.8493,0.8546,190400.0],["1992-12-15",0.8599,0.8652,0.8546,0.8599,76800.0],["1992-12-16",0.8599,0.8599,0.8493,0.8493,123200.0],["1992-12-17",0.8546,0.8599,0.8546,0.8546,49600.0],["1992-12-18",0.8599,0.8758,0.844,0.8705,275200.0],["1992-12-21",0.8652,0.8811,0.844,0.8493,225600.0],["1992-12-22",0.8493,0.8864,0.8493,0.8811,257600.0],["1992-12-23",0.8917,0.9289,0.8864,0.913,782400.0],["1992-12-24",0.9236,0.9236,0.9077,0.9077,107200.0],["1992-12-28",0.913,0.9289,0.913,0.9183,187200.0],["1992-12-29",0.9236,0.9767,0.9236,0.966,539200.0],["1992-12-30",0.9714,0.982,0.966,0.982,265600.0],["1992-12-31",0.9714,0.9714,0.9607,0.9714,120000.0],["1993-01-04",0.9607,0.966,0.9342,0.9448,160000.0],["1993-01-05",0.9395,0.9607,0.9236,0.9342,248000.0],["1993-01-06",0.9342,0.9607,0.9289,0.9448,364800.0],["1993-01-07",0.9448,0.966,0.9448,0.9554,444800.0],["1993-01-08",0.9607,0.9607,0.9395,0.9501,105600.0],["1993-01-11",0.9448,0.9448,0.9289,0.9342,102400.0],["1993-01-12",0.9236,0.9236,0.9077,0.9077,171200.0],["1993-01-13",0.9023,0.9023,0.8891,0.897,120000.0],["1993-01-14",0.9023,0.913,0.897,0.9077,107200.0],["1993-01-15",0.9077,0.9395,0.9023,0.9395,236800.0],["1993-01-18",0.9395,0.9448,0.9342,0.9395,99200.0],["1993-01-19",0.9501,0.9554,0.9448,0.9501,89600.0],["1993-01-20",0.9501,0.9501,0.9342,0.9448,105600.0],["1993-01-21",0.9501,0.9501,0.9342,0.9395,73600.0],["1993-01-22",0.9395,0.9448,0.9289,0.9395,92800.0],["1993-01-25",0.9342,0.9395,0.9236,0.9289,80000.0],["1993-01-26",0.9236,0.9342,0.9236,0.9342,80000.0],["1993-01-27",0.9448,0.9714,0.9395,0.9607,220800.0],["1993-01-28",0.966,0.966,0.9501,0.966,161600.0],["1993-01-29",0.966,0.966,0.9554,0.966,105600.0],["1993-02-01",0.9714,0.9767,0.966,0.966,475200.0],["1993-02-02",0.9607,0.966,0.9554,0.9607,57600.0],["1993-02-03",0.9501,0.9607,0.9395,0.9395,257600.0],["1993-02-04",0.9289,0.9395,0.9236,0.9395,256000.0],["1993-02-05",0.9342,0.9448,0.9236,0.9289,108800.0],["1993-02-08",0.9183,0.9183,0.9023,0.9077,228800.0],["1993-02-09",0.897,0.9077,0.897,0.9023,235200.0],["1993-02-10",0.9023,0.9023,0.8599,0.8705,246400.0],["1993-02-11",0.8705,0.9448,0.8705,0.9342,361600.0],["1993-02-12",0.9342,0.9342,0.913,0.9236,110400.0],["1993-02-16",0.9183,0.9183,0.8599,0.8652,280000.0],["1993-02-17",0.8599,0.897,0.8493,0.897,249600.0],["1993-02-18",0.897,0.9395,0.897,0.9077,164800.0],["1993-02-19",0.913,0.9342,0.913,0.9236,456000.0],["1993-02-22",0.9289,0.9342,0.9236,0.9236,91200.0],["1993-02-23",0.9236,0.9236,0.9077,0.9183,110400.0],["1993-02-24",0.9183,0.9183,0.9077,0.913,20800.0],["1993-02-25",0.9077,0.913,0.9077,0.913,17600.0],["1993-02-26",0.9077,0.9077,0.897,0.9077,326400.0],["1993-03-01",0.9077,0.966,0.9077,0.9501,524800.0],["1993-03-02",0.966,0.982,0.966,0.982,548800.0],["1993-03-03",0.9979,1.0404,0.9979,1.0191,817600.0],["1993-03-04",1.035,1.0616,1.035,1.0457,838400.0],["1993-03-05",1.051,1.0828,1.0457,1.0616,512000.0],["1993-03-08",1.051,1.0987,1.051,1.0934,398400.0],["1993-03-09",1.0934,1.12,1.0934,1.1094,774400.0],["1993-03-10",1.1147,1.1412,1.1147,1.1412,337600.0],["1993-03-11",1.1465,1.1518,1.0987,1.12,521600.0],["1993-03-12",1.1094,1.1094,1.0881,1.0934,307200.0],["1993-03-15",1.0934,1.0987,1.0828,1.0987,148800.0],["1993-03-16",1.0934,1.0934,1.051,1.0775,214400.0],["1993-03-17",1.0828,1.0828,1.051,1.0616,120000.0],["1993-03-18",1.0722,1.0828,1.0616,1.0616,51200.0],["1993-03-19",1.0669,1.0669,1.0457,1.0457,169600.0],["1993-03-22",1.0404,1.0669,1.0404,1.0616,228800.0],["1993-03-23",1.0616,1.0722,1.0616,1.0722,233600.0],["1993-03-24",1.0722,1.0775,1.0616,1.0669,233600.0],["1993-03-25",1.0563,1.0616,1.0457,1.0563,230400.0],["1993-03-26",1.0616,1.0616,1.035,1.0404,166400.0],["1993-03-29",1.0457,1.0563,1.035,1.0404,1326400.0],["1993-03-30",1.0404,1.0404,1.0297,1.0404,240000.0],["1993-03-31",1.0457,1.0457,1.0244,1.035,555200.0],["1993-04-01",1.0404,1.0404,1.0297,1.035,180800.0],["1993-04-02",1.0244,1.0404,1.0244,1.035,160000.0],["1993-04-05",1.0404,1.0457,1.035,1.035,54400.0],["1993-04-06",1.0297,1.035,1.0191,1.0244,84800.0],["1993-04-07",1.0191,1.0191,1.0191,1.0191,6400.0],["1993-04-08",1.0191,1.0191,1.0032,1.0191,195200.0],["1993-04-12",1.0244,1.0563,1.0191,1.0563,105600.0],["1993-04-13",1.0457,1.0934,1.0404,1.0828,240000.0],["1993-04-14",1.0828,1.1041,1.0828,1.1041,296000.0],["1993-04-15",1.1094,1.1094,1.0934,1.0987,156800.0],["1993-04-16",1.0881,1.0934,1.0881,1.0934,38400.0],["1993-04-19",1.0934,1.1412,1.0934,1.1306,326400.0],["1993-04-20",1.1306,1.1465,1.1253,1.1465,240000.0],["1993-04-21",1.1465,1.1784,1.1465,1.1624,372800.0],["1993-04-22",1.1677,1.1677,1.0828,1.0828,400000.0],["1993-04-23",1.0722,1.0722,1.0457,1.0457,336000.0],["1993-04-26",1.0563,1.0775,1.0563,1.0775,275200.0],["1993-04-27",1.0722,1.0828,1.0722,1.0828,142400.0],["1993-04-28",1.0881,1.0881,1.0775,1.0828,56000.0],["1993-04-29",1.0722,1.0775,1.0616,1.0616,112000.0],["1993-04-30",1.0616,1.0616,1.0616,1.0616,46400.0],["1993-05-03",1.0616,1.0775,1.0616,1.0722,57600.0],["1993-05-04",1.0669,1.0881,1.0616,1.0775,180800.0],["1993-05-05",1.0775,1.0934,1.0775,1.0881,164800.0],["1993-05-06",1.0934,1.1041,1.0934,1.0987,180800.0],["1993-05-07",1.1041,1.1041,1.0775,1.0775,116800.0],["1993-05-10",1.0722,1.0722,1.0616,1.0616,36800.0],["1993-05-11",1.0616,1.0669,1.0563,1.0563,78400.0],["1993-05-12",1.0563,1.12,1.0457,1.1041,347200.0],["1993-05-13",1.1094,1.1253,1.1041,1.1094,491200.0],["1993-05-14",1.1094,1.1412,1.1094,1.1359,1144000.0],["1993-05-17",1.1465,1.2474,1.1465,1.2421,2579200.0],["1993-05-18",1.2474,1.258,1.2049,1.2421,948800.0],["1993-05-19",1.2474,1.2633,1.2155,1.258,1361600.0],["1993-05-20",1.2686,1.3058,1.258,1.3058,1313600.0],["1993-05-21",1.2951,1.3164,1.2845,1.3058,576000.0],["1993-05-24",1.3058,1.3217,1.3004,1.3111,497600.0],["1993-05-25",1.3004,1.3058,1.2898,1.2951,166400.0],["1993-05-26",1.2845,1.3004,1.2845,1.2845,339200.0],["1993-05-27",1.2686,1.2739,1.2314,1.2421,440000.0],["1993-05-28",1.2208,1.2314,1.1996,1.2208,576000.0],["1993-06-01",1.2208,1.327,1.2208,1.3111,828800.0],["1993-06-02",1.3164,1.4385,1.3164,1.396,1344000.0],["1993-06-03",1.396,1.4756,1.396,1.465,1777600.0],["1993-06-04",1.4703,1.4703,1.396,1.4597,1235200.0],["1993-06-07",1.4385,1.4491,1.4013,1.4013,651200.0],["1993-06-08",1.3907,1.3907,1.3164,1.3376,1225600.0],["1993-06-09",1.3376,1.4225,1.3323,1.3907,859200.0],["1993-06-10",1.4119,1.4119,1.3854,1.3907,344000.0],["1993-06-11",1.3907,1.4172,1.3801,1.3854,409600.0],["1993-06-14",1.3748,1.4172,1.3748,1.4172,212800.0],["1993-06-15",1.4066,1.4278,1.3907,1.4013,254400.0],["1993-06-16",1.396,1.4013,1.3854,1.3854,64000.0],["1993-06-17",1.3801,1.4013,1.3748,1.3801,222400.0],["1993-06-18",1.3907,1.396,1.3801,1.3801,81600.0],["1993-06-21",1.3694,1.4013,1.3694,1.3907,208000.0],["1993-06-22",1.4013,1.4438,1.3907,1.3907,337600.0],["1993-06-23",1.4013,1.4013,1.3588,1.3748,620800.0],["1993-06-24",1.3641,1.3694,1.3323,1.3376,313600.0],["1993-06-25",1.3376,1.3748,1.3376,1.3748,515200.0],["1993-06-28",1.3748,1.3748,1.3535,1.3694,150400.0],["1993-06-29",1.3588,1.3748,1.3588,1.3641,132800.0],["1993-06-30",1.3694,1.4225,1.3694,1.4013,636800.0],["1993-07-01",1.4278,1.4438,1.396,1.4331,545600.0],["1993-07-02",1.4225,1.4491,1.4225,1.4385,403200.0],["1993-07-06",1.4491,1.4544,1.4119,1.4438,225600.0],["1993-07-07",1.2739,1.2739,1.1996,1.2155,2880000.0],["1993-07-08",1.2155,1.2155,1.1465,1.1943,2292800.0],["1993-07-09",1.2049,1.2102,1.1943,1.2102,523200.0],["1993-07-12",1.2208,1.2421,1.2208,1.2421,403200.0],["1993-07-13",1.2474,1.2686,1.2474,1.2633,712000.0],["1993-07-14",1.2686,1.2686,1.2208,1.2314,446400.0],["1993-07-15",1.2421,1.2633,1.2314,1.2527,576000.0],["1993-07-16",1.2527,1.258,1.2367,1.2367,297600.0],["1993-07-19",1.2421,1.2421,1.2102,1.2102,257600.0],["1993-07-20",1.2208,1.2261,1.2102,1.2155,464000.0],["1993-07-21",1.2208,1.2792,1.2208,1.2686,696000.0],["1993-07-22",1.2633,1.2633,1.2527,1.2633,169600.0],["1993-07-23",1.2367,1.2527,1.2367,1.2421,105600.0],["1993-07-26",1.2527,1.2527,1.2314,1.2474,262400.0],["1993-07-27",1.2633,1.2633,1.2421,1.2527,483200.0],["1993-07-28",1.2421,1.2421,1.2208,1.2314,384000.0],["1993-07-29",1.2314,1.2421,1.2102,1.2367,569600.0],["1993-07-30",1.2314,1.2686,1.2314,1.2686,568000.0],["1993-08-02",1.2686,1.2686,1.2261,1.2421,1027200.0],["1993-08-03",1.2527,1.258,1.2421,1.2421,1064000.0],["1993-08-04",1.2102,1.2367,1.2102,1.2261,15596800.0],["1993-08-05",1.2368,1.2368,1.2102,1.2102,3470400.0],["1993-08-06",1.2155,1.2261,1.1996,1.2102,2992000.0],["1993-08-09",1.2102,1.2208,1.2102,1.2102,1532800.0],["1993-08-10",1.2155,1.2421,1.2155,1.2314,1475200.0],["1993-08-11",1.2314,1.2421,1.2155,1.2208,561600.0],["1993-08-12",1.2421,1.258,1.2102,1.2208,1329600.0],["1993-08-13",1.2314,1.2367,1.2261,1.2261,702400.0],["1993-08-16",1.2155,1.2314,1.2102,1.2261,652800.0],["1993-08-17",1.2208,1.2261,1.2155,1.2155,427200.0],["1993-08-18",1.2155,1.2314,1.2102,1.2261,276800.0],["1993-08-19",1.2208,1.2367,1.2155,1.2314,732800.0],["1993-08-20",1.2208,1.2367,1.2208,1.2261,286400.0],["1993-08-23",1.2261,1.2314,1.2155,1.2208,443200.0],["1993-08-24",1.2208,1.2474,1.2155,1.2474,1390400.0],["1993-08-25",1.2421,1.2527,1.2314,1.2367,664000.0],["1993-08-26",1.2421,1.2686,1.2421,1.2686,1225600.0],["1993-08-27",1.2739,1.3164,1.2739,1.3164,1360000.0],["1993-08-30",1.3164,1.3376,1.3164,1.3323,921600.0],["1993-08-31",1.3323,1.3641,1.3323,1.3641,1185600.0],["1993-09-01",1.3588,1.3748,1.3429,1.3641,3153600.0],["1993-09-02",1.3588,1.3748,1.3588,1.3694,552000.0],["1993-09-03",1.3641,1.3641,1.3535,1.3641,308800.0],["1993-09-07",1.3588,1.3694,1.3588,1.3588,704000.0],["1993-09-08",1.3641,1.3694,1.3217,1.3376,2062400.0],["1993-09-09",1.3376,1.3482,1.3058,1.3164,398400.0],["1993-09-10",1.3164,1.3429,1.3164,1.3376,577600.0],["1993-09-13",1.3323,1.3376,1.3323,1.3376,377600.0],["1993-09-14",1.3376,1.3429,1.3164,1.3217,411200.0],["1993-09-15",1.3164,1.3323,1.3164,1.3323,563200.0],["1993-09-16",1.3376,1.3535,1.3376,1.3482,376000.0],["1993-09-17",1.3429,1.3535,1.3376,1.3535,508800.0],["1993-09-20",1.3588,1.3694,1.3535,1.3535,608000.0],["1993-09-21",1.3535,1.3535,1.3376,1.3429,516800.0],["1993-09-22",1.3376,1.3429,1.3323,1.3376,294400.0],["1993-09-23",1.3429,1.3429,1.327,1.3323,472000.0],["1993-09-24",1.3376,1.3535,1.327,1.3535,196800.0],["1993-09-27",1.3535,1.3588,1.3535,1.3588,227200.0],["1993-09-28",1.3588,1.3588,1.3429,1.3482,667200.0],["1993-09-29",1.3588,1.3588,1.3376,1.3429,731200.0],["1993-09-30",1.3376,1.3535,1.3376,1.3535,219200.0],["1993-10-01",1.3482,1.3482,1.3429,1.3482,110400.0],["1993-10-04",1.3482,1.3535,1.3376,1.3429,211200.0],["1993-10-05",1.3482,1.3482,1.3376,1.3376,128000.0],["1993-10-06",1.3323,1.3376,1.327,1.327,172800.0],["1993-10-07",1.327,1.3429,1.327,1.3429,150400.0],["1993-10-08",1.3376,1.3376,1.3376,1.3376,60800.0],["1993-10-11",1.3323,1.3376,1.327,1.3323,136000.0],["1993-10-12",1.3376,1.3429,1.3323,1.3429,384000.0],["1993-10-13",1.3482,1.3588,1.3482,1.3588,451200.0],["1993-10-14",1.3535,1.3588,1.3429,1.3588,371200.0],["1993-10-15",1.3535,1.3748,1.3535,1.3641,348800.0],["1993-10-18",1.3535,1.3535,1.327,1.3323,328000.0],["1993-10-19",1.3429,1.3694,1.3429,1.3535,616000.0],["1993-10-20",1.3588,1.3801,1.3588,1.3801,508800.0],["1993-10-21",1.3694,1.3694,1.3588,1.3588,246400.0],["1993-10-22",1.3588,1.396,1.3588,1.3854,664000.0],["1993-10-25",1.3801,1.3801,1.3694,1.3694,76800.0],["1993-10-26",1.3748,1.3748,1.3694,1.3694,126400.0],["1993-10-27",1.3694,1.3694,1.3641,1.3641,150400.0],["1993-10-28",1.3641,1.3641,1.3535,1.3588,619200.0],["1993-10-29",1.3588,1.4013,1.3535,1.4013,428800.0],["1993-11-01",1.4066,1.4066,1.3801,1.4066,196800.0],["1993-11-02",1.4013,1.4862,1.4013,1.4809,1436800.0],["1993-11-03",1.4703,1.4703,1.4438,1.4544,443200.0],["1993-11-04",1.465,1.465,1.3801,1.3801,484800.0],["1993-11-05",1.3641,1.3694,1.3376,1.3588,174400.0],["1993-11-08",1.3588,1.3588,1.3429,1.3588,243200.0],["1993-11-09",1.3694,1.3907,1.3641,1.3801,168000.0],["1993-11-10",1.3801,1.4066,1.3801,1.4066,233600.0],["1993-11-11",1.396,1.4331,1.396,1.4119,481600.0],["1993-11-12",1.4013,1.4013,1.3801,1.3854,132800.0],["1993-11-15",1.3854,1.3854,1.3641,1.3641,158400.0],["1993-11-16",1.3748,1.3748,1.3482,1.3694,820800.0],["1993-11-17",1.3854,1.396,1.3801,1.3907,334400.0],["1993-11-18",1.3854,1.3854,1.3694,1.3801,264000.0],["1993-11-19",1.3694,1.3694,1.3588,1.3694,123200.0],["1993-11-22",1.3694,1.3748,1.3694,1.3694,398400.0],["1993-11-23",1.3694,1.3801,1.3694,1.3748,432000.0],["1993-11-24",1.3748,1.3854,1.3748,1.3854,112000.0],["1993-11-26",1.396,1.4013,1.3907,1.3907,587200.0],["1993-11-29",1.3801,1.3907,1.3801,1.3907,577600.0],["1993-11-30",1.3854,1.4119,1.3801,1.4119,662400.0],["1993-12-01",1.4119,1.4172,1.4013,1.4066,150400.0],["1993-12-02",1.4119,1.4385,1.4013,1.4385,363200.0],["1993-12-03",1.4438,1.465,1.4438,1.4491,428800.0],["1993-12-06",1.4491,1.4809,1.4491,1.4703,219200.0],["1993-12-07",1.4756,1.4756,1.4385,1.4491,521600.0],["1993-12-08",1.4597,1.465,1.4438,1.4544,203200.0],["1993-12-09",1.465,1.465,1.4438,1.4597,368000.0],["1993-12-10",1.465,1.465,1.4544,1.4597,145600.0],["1993-12-13",1.465,1.465,1.4544,1.4544,88000.0],["1993-12-14",1.4544,1.4544,1.4438,1.4438,172800.0],["1993-12-15",1.4438,1.4438,1.4119,1.4119,150400.0],["1993-12-16",1.4172,1.4172,1.3801,1.3801,315200.0],["1993-12-17",1.3907,1.3907,1.3801,1.3907,152000.0],["1993-12-20",1.396,1.396,1.3854,1.3907,190400.0],["1993-12-21",1.3854,1.3907,1.3854,1.3854,219200.0],["1993-12-22",1.3854,1.4119,1.3854,1.4119,200000.0],["1993-12-23",1.4066,1.4385,1.4066,1.4331,347200.0],["1993-12-27",1.4438,1.465,1.4438,1.465,100800.0],["1993-12-28",1.465,1.4756,1.4544,1.4544,107200.0],["1993-12-29",1.4544,1.5128,1.4544,1.5128,608000.0],["1993-12-30",1.5075,1.5818,1.5075,1.5181,862400.0],["1993-12-31",1.5234,1.534,1.5075,1.5075,324800.0],["1994-01-03",1.5128,1.5128,1.4225,1.4225,908800.0],["1994-01-04",1.4331,1.4597,1.4331,1.4597,923200.0],["1994-01-05",1.4862,1.5393,1.4862,1.5393,788800.0],["1994-01-06",1.5499,1.6136,1.5499,1.5924,1566400.0],["1994-01-07",1.5977,1.5977,1.5711,1.5711,758400.0],["1994-01-10",1.5711,1.6295,1.5658,1.5977,963200.0],["1994-01-11",1.6083,1.6295,1.5924,1.5924,721600.0],["1994-01-12",1.603,1.6083,1.5818,1.5818,236800.0],["1994-01-13",1.5871,1.5871,1.5605,1.5658,352000.0],["1994-01-14",1.5605,1.5658,1.5605,1.5605,193600.0],["1994-01-17",1.5499,1.5552,1.5393,1.5446,152000.0],["1994-01-18",1.5552,1.5924,1.5499,1.5818,881600.0],["1994-01-19",1.5818,1.5924,1.5818,1.5924,251200.0],["1994-01-20",1.5924,1.5977,1.5711,1.5818,340800.0],["1994-01-21",1.5924,1.5977,1.5765,1.5765,864000.0],["1994-01-24",1.603,1.6083,1.5871,1.5871,324800.0],["1994-01-25",1.5924,1.5977,1.5924,1.5924,227200.0],["1994-01-26",1.5924,1.6242,1.5924,1.6136,825600.0],["1994-01-27",1.6136,1.6189,1.603,1.6083,433600.0],["1994-01-28",1.6136,1.6189,1.5924,1.5924,342400.0],["1994-01-31",1.603,1.603,1.5765,1.603,395200.0],["1994-02-01",1.5977,1.6136,1.5924,1.6083,196800.0],["1994-02-02",1.603,1.6189,1.603,1.6136,164800.0],["1994-02-03",1.6189,1.6348,1.6189,1.6348,694400.0],["1994-02-04",1.6402,1.6402,1.5658,1.5711,552000.0],["1994-02-07",1.5711,1.603,1.5711,1.5871,380800.0],["1994-02-08",1.5871,1.5871,1.5711,1.5765,179200.0],["1994-02-09",1.5711,1.5818,1.5658,1.5765,244800.0],["1994-02-10",1.5711,1.603,1.5711,1.603,371200.0],["1994-02-11",1.5977,1.5977,1.5552,1.5765,606400.0],["1994-02-14",1.5711,1.5871,1.5711,1.5711,286400.0],["1994-02-15",1.5818,1.5818,1.4968,1.5181,902400.0],["1994-02-16",1.5181,1.5552,1.5181,1.5499,840000.0],["1994-02-17",1.5605,1.5605,1.5446,1.5552,251200.0],["1994-02-18",1.5658,1.5711,1.5499,1.5552,548800.0],["1994-02-22",1.5552,1.5552,1.5287,1.5287,262400.0],["1994-02-23",1.534,1.5552,1.534,1.5499,392000.0],["1994-02-24",1.5499,1.5552,1.5181,1.5287,902400.0],["1994-02-25",1.5234,1.5234,1.5128,1.5181,43200.0],["1994-02-28",1.5181,1.5287,1.4703,1.4915,553600.0],["1994-03-01",1.4809,1.5021,1.465,1.5021,276800.0],["1994-03-02",1.4862,1.4915,1.4331,1.4491,1096000.0],["1994-03-03",1.4544,1.4544,1.4491,1.4491,43200.0],["1994-03-04",1.4597,1.4703,1.4544,1.4544,264000.0],["1994-03-07",1.4544,1.4597,1.4491,1.4491,80000.0],["1994-03-08",1.4438,1.4491,1.4331,1.4331,78400.0],["1994-03-09",1.4331,1.4438,1.4331,1.4385,115200.0],["1994-03-10",1.4385,1.4491,1.4225,1.4491,648000.0],["1994-03-11",1.4385,1.4385,1.4278,1.4278,244800.0],["1994-03-14",1.4278,1.4331,1.4225,1.4331,129600.0],["1994-03-15",1.4438,1.465,1.4438,1.465,203200.0],["1994-03-16",1.465,1.4968,1.465,1.4968,92800.0],["1994-03-17",1.4968,1.4968,1.465,1.465,211200.0],["1994-03-18",1.465,1.4703,1.4438,1.4544,420800.0],["1994-03-21",1.4544,1.4544,1.3907,1.396,190400.0],["1994-03-22",1.4013,1.4968,1.4013,1.4862,2161600.0],["1994-03-23",1.4915,1.5021,1.4862,1.5021,779200.0],["1994-03-24",1.5075,1.5075,1.465,1.4756,931200.0],["1994-03-25",1.4809,1.4809,1.4544,1.465,73600.0],["1994-03-28",1.465,1.4703,1.4013,1.4385,1156800.0],["1994-03-29",1.4331,1.4331,1.3854,1.3854,379200.0],["1994-03-30",1.3694,1.3748,1.3429,1.3588,740800.0],["1994-03-31",1.3535,1.3694,1.3376,1.3641,268800.0],["1994-04-04",1.3588,1.3588,1.3429,1.3429,115200.0],["1994-04-05",1.3535,1.3801,1.3535,1.3748,548800.0],["1994-04-06",1.3748,1.3907,1.3694,1.3907,582400.0],["1994-04-07",1.4013,1.4172,1.396,1.4172,584000.0],["1994-04-08",1.4172,1.4703,1.4172,1.4597,1843200.0],["1994-04-11",1.4491,1.4862,1.4491,1.465,1241600.0],["1994-04-12",1.4756,1.4915,1.4544,1.4809,502400.0],["1994-04-13",1.4809,1.4809,1.4597,1.4597,236800.0],["1994-04-14",1.4438,1.4438,1.4331,1.4331,353600.0],["1994-04-15",1.4278,1.4438,1.4278,1.4438,81600.0],["1994-04-18",1.4385,1.4597,1.4385,1.4491,235200.0],["1994-04-19",1.4438,1.4491,1.4278,1.4278,337600.0],["1994-04-20",1.4331,1.4331,1.3694,1.3801,644800.0],["1994-04-21",1.3748,1.4013,1.3748,1.396,987200.0],["1994-04-22",1.3854,1.3854,1.3535,1.3641,358400.0],["1994-04-25",1.3588,1.3801,1.3588,1.3801,153600.0],["1994-04-26",1.3694,1.3854,1.3588,1.3588,233600.0],["1994-04-28",1.3615,1.3694,1.3588,1.3588,1291200.0],["1994-04-29",1.3694,1.3907,1.3641,1.3907,142400.0],["1994-05-02",1.3854,1.3854,1.3694,1.3854,76800.0],["1994-05-03",1.3748,1.3748,1.3588,1.3641,558400.0],["1994-05-04",1.3748,1.396,1.3748,1.3854,488000.0],["1994-05-05",1.3854,1.3854,1.3641,1.3748,249600.0],["1994-05-06",1.3748,1.3801,1.3588,1.3588,1000000.0],["1994-05-09",1.3535,1.3535,1.3376,1.3376,473600.0],["1994-05-10",1.3482,1.3482,1.3323,1.3323,227200.0],["1994-05-11",1.3217,1.3217,1.2951,1.3004,352000.0],["1994-05-12",1.3058,1.327,1.3058,1.3217,203200.0],["1994-05-13",1.3164,1.3217,1.3111,1.3111,153600.0],["1994-05-16",1.3111,1.3217,1.3111,1.3217,158400.0],["1994-05-17",1.3323,1.3641,1.3217,1.3482,324800.0],["1994-05-18",1.3429,1.3801,1.3429,1.3801,174400.0],["1994-05-19",1.3801,1.4225,1.3801,1.3854,681600.0],["1994-05-20",1.3907,1.396,1.3907,1.3907,65600.0],["1994-05-23",1.3907,1.4013,1.3907,1.4013,193600.0],["1994-05-24",1.4013,1.4119,1.4013,1.4066,270400.0],["1994-05-25",1.396,1.396,1.3801,1.3801,705600.0],["1994-05-26",1.3801,1.3801,1.327,1.327,240000.0],["1994-05-27",1.3164,1.3164,1.3111,1.3111,364800.0],["1994-05-31",1.3164,1.3164,1.3058,1.3111,379200.0],["1994-06-01",1.3111,1.3111,1.2951,1.3058,251200.0],["1994-06-02",1.2951,1.3058,1.2951,1.3058,83200.0],["1994-06-03",1.3111,1.3111,1.3111,1.3111,68800.0],["1994-06-06",1.3217,1.3535,1.3164,1.3164,2361600.0],["1994-06-07",1.3217,1.396,1.3164,1.396,2040000.0],["1994-06-08",1.4013,1.4225,1.4013,1.4119,163200.0],["1994-06-09",1.4119,1.4119,1.396,1.396,59200.0],["1994-06-10",1.396,1.396,1.3854,1.3907,278400.0],["1994-06-13",1.4013,1.4172,1.396,1.396,139200.0],["1994-06-14",1.4066,1.4225,1.4013,1.4066,124800.0],["1994-06-15",1.4066,1.4119,1.3588,1.3588,249600.0],["1994-06-16",1.3641,1.3748,1.3588,1.3748,56000.0],["1994-06-17",1.3854,1.4119,1.3854,1.3907,304000.0],["1994-06-20",1.3801,1.3801,1.3748,1.3748,211200.0],["1994-06-21",1.3748,1.3748,1.3535,1.3535,104000.0],["1994-06-22",1.3429,1.3535,1.3429,1.3482,35200.0],["1994-06-23",1.3429,1.3429,1.3004,1.3004,393600.0],["1994-06-24",1.3058,1.3058,1.2792,1.2792,297600.0],["1994-06-27",1.2686,1.2686,1.2421,1.2527,302400.0],["1994-06-28",1.258,1.2686,1.2527,1.2686,176000.0],["1994-06-29",1.258,1.2739,1.258,1.2633,363200.0],["1994-06-30",1.2686,1.2686,1.2261,1.2367,377600.0],["1994-07-01",1.2314,1.2474,1.2261,1.2474,65600.0],["1994-07-05",1.2527,1.258,1.2367,1.2474,323200.0],["1994-07-06",1.2367,1.2367,1.2261,1.2367,140800.0],["1994-07-07",1.2261,1.2314,1.2155,1.2208,168000.0],["1994-07-08",1.2208,1.2261,1.2102,1.2102,492800.0],["1994-07-11",1.2261,1.2686,1.2261,1.2686,683200.0],["1994-07-12",1.2792,1.2898,1.2739,1.2898,91200.0],["1994-07-13",1.2845,1.2845,1.2686,1.2686,107200.0],["1994-07-14",1.2739,1.3058,1.2739,1.3058,144000.0],["1994-07-15",1.3058,1.3058,1.2792,1.2898,212800.0],["1994-07-18",1.3058,1.3641,1.3058,1.3588,392000.0],["1994-07-19",1.3535,1.3535,1.3376,1.3376,137600.0],["1994-07-20",1.3323,1.3429,1.3323,1.3429,68800.0],["1994-07-21",1.3323,1.3376,1.3164,1.3164,166400.0],["1994-07-22",1.3217,1.3217,1.3111,1.3217,59200.0],["1994-07-25",1.3164,1.3217,1.3111,1.3111,88000.0],["1994-07-26",1.3137,1.327,1.3137,1.327,104000.0],["1994-07-27",1.327,1.3376,1.327,1.3376,568000.0],["1994-07-28",1.327,1.3323,1.3217,1.3323,81600.0],["1994-07-29",1.3323,1.3429,1.3323,1.3429,246400.0],["1994-08-01",1.3376,1.3376,1.3164,1.3164,312000.0],["1994-08-02",1.3111,1.3217,1.3111,1.3164,305600.0],["1994-08-03",1.3217,1.327,1.3111,1.3164,718400.0],["1994-08-04",1.3164,1.3164,1.3004,1.3004,380800.0],["1994-08-05",1.3004,1.3376,1.3004,1.3323,862400.0],["1994-08-08",1.3376,1.3376,1.3164,1.3217,228800.0],["1994-08-09",1.3217,1.327,1.3164,1.327,280000.0],["1994-08-10",1.3323,1.3376,1.327,1.327,891200.0],["1994-08-11",1.327,1.396,1.327,1.3907,1265600.0],["1994-08-12",1.396,1.4438,1.396,1.4225,688000.0],["1994-08-15",1.4278,1.4278,1.396,1.4013,240000.0],["1994-08-16",1.396,1.4013,1.3854,1.4013,243200.0],["1994-08-17",1.396,1.4225,1.3907,1.4172,324800.0],["1994-08-18",1.4119,1.4119,1.4013,1.4066,168000.0],["1994-08-19",1.4013,1.4119,1.396,1.4119,193600.0],["1994-08-22",1.4119,1.4172,1.4013,1.4119,126400.0],["1994-08-23",1.4119,1.4331,1.4066,1.4331,427200.0],["1994-08-24",1.4331,1.4385,1.4225,1.4225,356800.0],["1994-08-25",1.4278,1.4438,1.4225,1.4438,358400.0],["1994-08-26",1.4385,1.4544,1.4385,1.4491,89600.0],["1994-08-29",1.4544,1.465,1.4544,1.4597,182400.0],["1994-08-30",1.465,1.4756,1.4597,1.4703,84800.0],["1994-08-31",1.4809,1.4809,1.4597,1.4703,171200.0],["1994-09-01",1.465,1.4703,1.4385,1.4544,281600.0],["1994-09-02",1.4438,1.4544,1.4438,1.4544,54400.0],["1994-09-06",1.4862,1.4968,1.4756,1.4915,342400.0],["1994-09-07",1.4809,1.4915,1.4809,1.4862,84800.0],["1994-09-08",1.5075,1.5075,1.4862,1.4968,379200.0],["1994-09-09",1.4915,1.4915,1.4703,1.4703,140800.0],["1994-09-12",1.4703,1.4703,1.4225,1.4278,206400.0],["1994-09-13",1.4438,1.4544,1.4278,1.4491,337600.0],["1994-09-14",1.4385,1.4544,1.4225,1.4438,148800.0],["1994-09-15",1.4385,1.4756,1.4385,1.4544,140800.0],["1994-09-16",1.4544,1.4544,1.4331,1.4438,353600.0],["1994-09-19",1.4385,1.4385,1.4172,1.4225,179200.0],["1994-09-20",1.4225,1.4278,1.3854,1.3907,203200.0],["1994-09-21",1.3854,1.3907,1.3854,1.3854,164800.0],["1994-09-22",1.3748,1.396,1.3588,1.396,289600.0],["1994-09-23",1.4013,1.4331,1.4013,1.4331,168000.0],["1994-09-26",1.4385,1.4438,1.4331,1.4438,345600.0],["1994-09-27",1.4331,1.4385,1.4172,1.4225,254400.0],["1994-09-28",1.4225,1.4225,1.4172,1.4172,280000.0],["1994-09-29",1.4119,1.4172,1.4119,1.4119,105600.0],["1994-09-30",1.4119,1.4172,1.4013,1.4119,470400.0],["1994-10-03",1.4119,1.4225,1.4119,1.4119,200000.0],["1994-10-04",1.4013,1.4013,1.4013,1.4013,16000.0],["1994-10-05",1.3907,1.3907,1.3323,1.3482,1011200.0],["1994-10-06",1.3429,1.3694,1.3429,1.3641,169600.0],["1994-10-07",1.3748,1.3748,1.3588,1.3694,116800.0],["1994-10-10",1.3641,1.3694,1.3641,1.3694,115200.0],["1994-10-11",1.3721,1.3907,1.3721,1.3854,313600.0],["1994-10-12",1.3854,1.3907,1.3801,1.388,446400.0],["1994-10-13",1.4066,1.4119,1.4013,1.4013,315200.0],["1994-10-14",1.4438,1.4438,1.4172,1.4225,1214400.0],["1994-10-17",1.4225,1.4278,1.4013,1.4278,1139200.0],["1994-10-18",1.4225,1.4225,1.4225,1.4225,564800.0],["1994-10-19",1.4172,1.4385,1.4172,1.4385,238400.0],["1994-10-20",1.4278,1.4278,1.4013,1.4013,131200.0],["1994-10-21",1.3907,1.396,1.3854,1.3907,843200.0],["1994-10-24",1.3854,1.3854,1.3801,1.3854,48000.0],["1994-10-25",1.3801,1.3801,1.3801,1.3801,30400.0],["1994-10-26",1.3801,1.3854,1.3694,1.3694,75200.0],["1994-10-27",1.3641,1.3694,1.3535,1.3535,64000.0],["1994-10-28",1.3482,1.3588,1.3429,1.3588,268800.0],["1994-10-31",1.3588,1.3588,1.3429,1.3429,152000.0],["1994-11-01",1.3323,1.3482,1.3323,1.3482,334400.0],["1994-11-02",1.3482,1.3588,1.3429,1.3588,620800.0],["1994-11-03",1.3588,1.3748,1.3535,1.3748,795200.0],["1994-11-04",1.3801,1.3801,1.3694,1.3748,38400.0],["1994-11-07",1.3748,1.3748,1.3694,1.3748,361600.0],["1994-11-08",1.3694,1.3694,1.3482,1.3482,176000.0],["1994-11-09",1.3535,1.3588,1.3482,1.3482,49600.0],["1994-11-10",1.3429,1.3482,1.3323,1.3323,153600.0],["1994-11-11",1.3376,1.3376,1.3111,1.3111,113600.0],["1994-11-14",1.3164,1.3164,1.2845,1.2951,348800.0],["1994-11-15",1.3004,1.3004,1.2845,1.2951,156800.0],["1994-11-16",1.2845,1.2845,1.2421,1.258,908800.0],["1994-11-17",1.2633,1.2845,1.2633,1.2792,1318400.0],["1994-11-18",1.2845,1.2898,1.2792,1.2845,948800.0],["1994-11-21",1.2739,1.3004,1.2739,1.3004,262400.0],["1994-11-22",1.2951,1.3058,1.2951,1.2951,238400.0],["1994-11-23",1.2898,1.2898,1.2792,1.2792,177600.0],["1994-11-25",1.2792,1.2792,1.2792,1.2792,8000.0],["1994-11-28",1.2739,1.2739,1.2633,1.2633,212800.0],["1994-11-29",1.2686,1.2739,1.258,1.2739,68800.0],["1994-11-30",1.2792,1.2845,1.2686,1.2686,136000.0],["1994-12-01",1.2739,1.2792,1.2633,1.2633,32000.0],["1994-12-02",1.2527,1.2527,1.2421,1.2421,179200.0],["1994-12-05",1.2474,1.2474,1.2208,1.2314,145600.0],["1994-12-06",1.2314,1.2314,1.2155,1.2155,304000.0],["1994-12-07",1.2102,1.2102,1.1996,1.1996,177600.0],["1994-12-08",1.1943,1.1996,1.189,1.189,292800.0],["1994-12-09",1.1784,1.1837,1.1465,1.1624,254400.0],["1994-12-12",1.1731,1.1837,1.1731,1.1837,249600.0],["1994-12-13",1.1943,1.1996,1.1943,1.1996,220800.0],["1994-12-14",1.1996,1.2155,1.1996,1.2155,220800.0],["1994-12-15",1.2155,1.2314,1.2102,1.2314,422400.0],["1994-12-16",1.2367,1.2367,1.2208,1.2208,184000.0],["1994-12-19",1.2102,1.2155,1.1996,1.2049,256000.0],["1994-12-20",1.1943,1.1943,1.1624,1.1677,465600.0],["1994-12-21",1.1731,1.1837,1.1731,1.1784,379200.0],["1994-12-22",1.1784,1.1784,1.1624,1.1624,224000.0],["1994-12-23",1.1571,1.1677,1.1412,1.1677,297600.0],["1994-12-27",1.1677,1.2314,1.1677,1.2314,320000.0],["1994-12-28",1.2367,1.2421,1.2367,1.2421,30400.0],["1994-12-29",1.2367,1.2633,1.2367,1.2474,200000.0],["1994-12-30",1.2421,1.2686,1.2367,1.2686,276800.0],["1995-01-03",1.2686,1.2686,1.2527,1.2527,96000.0],["1995-01-04",1.258,1.2633,1.258,1.2633,48000.0],["1995-01-05",1.2633,1.2845,1.2633,1.2739,272000.0],["1995-01-06",1.2739,1.3111,1.2739,1.3111,156800.0],["1995-01-09",1.3058,1.3164,1.3004,1.3164,84800.0],["1995-01-10",1.3217,1.3217,1.2898,1.2898,129600.0],["1995-01-11",1.2951,1.2951,1.2739,1.2845,102400.0],["1995-01-12",1.2739,1.2951,1.2739,1.2951,96000.0],["1995-01-13",1.2845,1.3004,1.2845,1.3004,76800.0],["1995-01-16",1.2951,1.327,1.2951,1.3164,144000.0],["1995-01-17",1.3217,1.3217,1.3004,1.3004,118400.0],["1995-01-18",1.3058,1.3164,1.3004,1.3004,380800.0],["1995-01-19",1.2898,1.2898,1.2739,1.2792,126400.0],["1995-01-20",1.2739,1.2845,1.2686,1.2739,148800.0],["1995-01-23",1.2686,1.2686,1.2527,1.258,211200.0],["1995-01-24",1.2527,1.2739,1.2527,1.2686,107200.0],["1995-01-25",1.2739,1.2739,1.2686,1.2686,16000.0],["1995-01-26",1.258,1.2686,1.2527,1.2633,139200.0],["1995-01-27",1.258,1.258,1.2527,1.2527,99200.0],["1995-01-30",1.258,1.258,1.2474,1.2527,60800.0],["1995-01-31",1.2474,1.2633,1.2474,1.2633,41600.0],["1995-02-01",1.258,1.258,1.2474,1.2527,158400.0],["1995-02-02",1.2421,1.2421,1.2208,1.2208,118400.0],["1995-02-03",1.2102,1.2208,1.2102,1.2155,571200.0],["1995-02-06",1.2261,1.2367,1.2208,1.2261,179200.0],["1995-02-07",1.2261,1.2314,1.2155,1.2314,636800.0],["1995-02-08",1.2314,1.258,1.2314,1.2474,313600.0],["1995-02-09",1.2527,1.2739,1.2474,1.2686,355200.0],["1995-02-10",1.2686,1.2686,1.2527,1.258,118400.0],["1995-02-13",1.2739,1.2898,1.2739,1.2792,624000.0],["1995-02-14",1.2898,1.2951,1.2845,1.2951,163200.0],["1995-02-15",1.2951,1.3482,1.2898,1.3323,729600.0],["1995-02-16",1.3323,1.3641,1.327,1.3588,307200.0],["1995-02-17",1.3641,1.3748,1.3641,1.3641,347200.0],["1995-02-21",1.3694,1.3694,1.3429,1.3429,489600.0],["1995-02-22",1.3429,1.3588,1.3376,1.3588,70400.0],["1995-02-23",1.3588,1.3641,1.3535,1.3535,249600.0],["1995-02-24",1.3429,1.3482,1.3376,1.3376,80000.0],["1995-02-27",1.3429,1.3482,1.3429,1.3482,108800.0],["1995-02-28",1.3482,1.3588,1.3482,1.3588,142400.0],["1995-03-01",1.3588,1.3588,1.3376,1.3376,152000.0],["1995-03-02",1.3323,1.3323,1.3111,1.3111,155200.0],["1995-03-03",1.3164,1.3217,1.3111,1.3217,368000.0],["1995-03-06",1.3164,1.3535,1.3164,1.3482,166400.0],["1995-03-07",1.3482,1.3588,1.3482,1.3482,348800.0],["1995-03-08",1.3482,1.3588,1.3323,1.3376,120000.0],["1995-03-09",1.327,1.3376,1.3217,1.3217,118400.0],["1995-03-10",1.327,1.3376,1.327,1.3376,35200.0],["1995-03-13",1.3482,1.3535,1.3323,1.3376,276800.0],["1995-03-14",1.3323,1.396,1.3323,1.3854,331200.0],["1995-03-15",1.4013,1.4544,1.4013,1.4278,1504000.0],["1995-03-16",1.4278,1.4278,1.4119,1.4119,198400.0],["1995-03-17",1.4013,1.4066,1.3907,1.396,126400.0],["1995-03-20",1.396,1.396,1.3801,1.3907,713600.0],["1995-03-21",1.396,1.4013,1.3907,1.3907,360000.0],["1995-03-22",1.4013,1.4013,1.3801,1.396,307200.0],["1995-03-23",1.396,1.4013,1.3907,1.396,400000.0],["1995-03-24",1.396,1.4119,1.3801,1.3801,206400.0],["1995-03-27",1.396,1.4225,1.3907,1.3907,572800.0],["1995-03-28",1.4013,1.4013,1.3854,1.4013,310400.0],["1995-03-29",1.4066,1.4278,1.396,1.4013,715200.0],["1995-03-30",1.4119,1.4172,1.4013,1.4172,84800.0],["1995-03-31",1.4172,1.4172,1.4066,1.4172,102400.0],["1995-04-03",1.4278,1.4385,1.4225,1.4225,400000.0],["1995-04-04",1.4278,1.4278,1.4172,1.4172,600000.0],["1995-04-05",1.4225,1.4225,1.396,1.4013,769600.0],["1995-04-06",1.4013,1.4013,1.3907,1.396,427200.0],["1995-04-07",1.396,1.4172,1.396,1.4066,296000.0],["1995-04-10",1.4119,1.4915,1.4119,1.4915,568000.0],["1995-04-11",1.4915,1.5234,1.4862,1.4862,1299200.0],["1995-04-12",1.4915,1.5128,1.4809,1.4915,897600.0],["1995-04-13",1.5021,1.5552,1.5021,1.5446,1174400.0],["1995-04-17",1.5552,1.5924,1.5552,1.5924,798400.0],["1995-04-18",1.5818,1.5818,1.5552,1.5711,428800.0],["1995-04-19",1.5605,1.5711,1.5499,1.5658,419200.0],["1995-04-20",1.5924,1.6295,1.5924,1.6295,1044800.0],["1995-04-21",1.6402,1.7038,1.6402,1.6826,1168000.0],["1995-04-24",1.6826,1.7198,1.6826,1.6879,433600.0],["1995-04-25",1.6879,1.7092,1.6561,1.7092,1108800.0],["1995-04-26",1.7038,1.7729,1.6985,1.7729,832000.0],["1995-04-27",1.7675,1.8312,1.7516,1.7622,1081600.0],["1995-04-28",1.7729,1.7835,1.7516,1.7675,294400.0],["1995-05-01",1.7782,1.8578,1.7782,1.8365,990400.0],["1995-05-02",1.8259,1.8737,1.8259,1.8737,288000.0],["1995-05-03",1.8153,1.8153,1.7782,1.8047,1782400.0],["1995-05-04",1.8153,1.8153,1.7304,1.741,1092800.0],["1995-05-05",1.7304,1.7622,1.7304,1.7304,307200.0],["1995-05-08",1.741,1.7888,1.7357,1.7729,585600.0],["1995-05-09",1.7729,1.8631,1.7729,1.8312,1043200.0],["1995-05-10",1.8419,1.8737,1.8419,1.8525,281600.0],["1995-05-11",1.8419,1.879,1.8312,1.8684,507200.0],["1995-05-12",1.879,1.8843,1.8578,1.8631,464000.0],["1995-05-15",1.8631,1.9109,1.8312,1.9055,579200.0],["1995-05-16",1.9162,2.0064,1.9055,1.9427,1188800.0],["1995-05-17",1.948,1.9639,1.9374,1.948,763200.0],["1995-05-18",1.948,1.9533,1.879,1.8896,590400.0],["1995-05-19",1.8737,1.9109,1.8737,1.9055,462400.0],["1995-05-22",1.9109,1.9427,1.9109,1.9321,291200.0],["1995-05-23",1.9427,1.9639,1.9427,1.9586,425600.0],["1995-05-24",1.9639,1.9852,1.948,1.9586,246400.0],["1995-05-25",1.948,1.948,1.9162,1.9162,268800.0],["1995-05-26",1.9162,1.9321,1.9109,1.9215,353600.0],["1995-05-30",1.9109,1.9162,1.8896,1.9055,180800.0],["1995-05-31",1.9162,1.9586,1.9162,1.9427,345600.0],["1995-06-01",1.948,1.9586,1.9268,1.9533,811200.0],["1995-06-02",1.9533,1.9533,1.9268,1.9374,288000.0],["1995-06-05",1.9268,1.9268,1.8949,1.9002,211200.0],["1995-06-06",1.9055,1.9215,1.8949,1.9215,224000.0],["1995-06-07",1.9268,1.9374,1.9055,1.9162,310400.0],["1995-06-08",1.9109,1.9268,1.9109,1.9268,208000.0],["1995-06-09",1.9162,1.9162,1.9162,1.9162,40000.0],["1995-06-12",1.9268,1.9427,1.9215,1.9215,254400.0],["1995-06-13",1.9162,1.9162,1.9109,1.9109,24000.0],["1995-06-14",1.9002,1.9109,1.8843,1.9002,188800.0],["1995-06-15",1.8949,1.9055,1.879,1.9055,195200.0],["1995-06-16",1.9162,1.9162,1.8843,1.8896,252800.0],["1995-06-19",1.8896,1.8896,1.8365,1.8419,448000.0],["1995-06-20",1.8312,1.8578,1.7516,1.8472,1180800.0],["1995-06-21",1.8419,1.8684,1.8312,1.8631,158400.0],["1995-06-22",1.8684,1.9427,1.8525,1.9427,491200.0],["1995-06-23",1.9639,1.9905,1.9586,1.9586,312000.0],["1995-06-26",1.9586,1.9799,1.9374,1.948,169600.0],["1995-06-27",1.948,1.9852,1.948,1.9799,257600.0],["1995-06-28",1.9799,2.0489,1.9746,2.0489,534400.0],["1995-06-29",2.0701,2.1179,2.0489,2.1126,449600.0],["1995-06-30",2.1019,2.1073,2.0754,2.0913,755200.0],["1995-07-03",2.0966,2.0966,2.0807,2.0807,46400.0],["1995-07-05",2.086,2.1338,2.0807,2.1232,736000.0],["1995-07-06",2.1179,2.1763,2.0913,2.1763,425600.0],["1995-07-07",2.1709,2.1922,2.155,2.155,644800.0],["1995-07-10",2.1497,2.1603,2.1232,2.1444,132800.0],["1995-07-11",2.1444,2.1497,2.1072,2.1232,260800.0],["1995-07-12",2.1126,2.1285,2.0913,2.1232,307200.0],["1995-07-13",2.1338,2.1444,2.1232,2.1391,672000.0],["1995-07-14",2.1444,2.2293,2.1338,2.224,593600.0],["1995-07-17",2.2293,2.2718,2.224,2.2399,419200.0],["1995-07-18",2.2346,2.2346,2.1763,2.1869,729600.0],["1995-07-19",2.1763,2.1922,2.0966,2.1179,1412800.0],["1995-07-20",2.1126,2.1179,2.0489,2.0754,476800.0],["1995-07-21",2.0807,2.0913,2.0648,2.0807,400000.0],["1995-07-24",2.0807,2.0807,2.0595,2.0701,436800.0],["1995-07-25",2.0701,2.1019,2.0489,2.0913,1196800.0],["1995-07-26",2.0913,2.1338,2.0913,2.1232,1673600.0],["1995-07-27",2.1285,2.155,2.1232,2.1285,225600.0],["1995-07-28",2.1338,2.1656,2.1285,2.1603,259200.0],["1995-07-31",2.155,2.2028,2.155,2.2028,363200.0],["1995-08-01",2.1922,2.2028,2.1603,2.1975,640000.0],["1995-08-02",2.2028,2.2028,2.1656,2.1975,283200.0],["1995-08-03",2.1975,2.2453,2.1975,2.2453,550400.0],["1995-08-04",2.2453,2.2771,2.2399,2.2771,379200.0],["1995-08-07",2.2824,2.3514,2.2824,2.3461,1352000.0],["1995-08-08",2.3461,2.3726,2.3302,2.3302,1134400.0],["1995-08-09",2.3196,2.3355,2.3143,2.3355,257600.0],["1995-08-10",2.3249,2.3355,2.2983,2.2983,369600.0],["1995-08-11",2.309,2.309,2.2718,2.2771,161600.0],["1995-08-14",2.2771,2.2983,2.2665,2.293,323200.0],["1995-08-15",2.293,2.3514,2.293,2.3514,366400.0],["1995-08-16",2.3461,2.3992,2.3461,2.378,513600.0],["1995-08-17",2.3833,2.3886,2.3567,2.3567,435200.0],["1995-08-18",2.3673,2.3726,2.3408,2.3673,240000.0],["1995-08-21",2.378,2.378,2.3514,2.3673,145600.0],["1995-08-22",2.3726,2.3726,2.309,2.3143,185600.0],["1995-08-23",2.3143,2.3302,2.2877,2.3249,233600.0],["1995-08-24",2.3249,2.3408,2.3249,2.3408,294400.0],["1995-08-25",2.3408,2.362,2.3408,2.362,243200.0],["1995-08-28",2.362,2.3726,2.3461,2.3567,140800.0],["1995-08-29",2.3514,2.362,2.3355,2.362,710400.0],["1995-08-30",2.362,2.3726,2.3567,2.3673,244800.0],["1995-08-31",2.3673,2.3726,2.3461,2.3461,318400.0],["1995-09-01",2.3355,2.3567,2.3355,2.3461,68800.0],["1995-09-05",2.3514,2.3567,2.3302,2.3355,492800.0],["1995-09-06",2.3408,2.3461,2.3355,2.3461,118400.0],["1995-09-07",2.3355,2.3461,2.3355,2.3355,150400.0],["1995-09-08",2.3408,2.3408,2.3249,2.3249,220800.0],["1995-09-11",2.3302,2.3355,2.3196,2.3302,268800.0],["1995-09-12",2.3355,2.3355,2.2453,2.2453,1164800.0],["1995-09-13",2.2506,2.2718,2.2293,2.2665,662400.0],["1995-09-14",2.2771,2.2983,2.2771,2.293,308800.0],["1995-09-15",2.2771,2.2824,2.2718,2.2824,145600.0],["1995-09-18",2.2718,2.2771,2.1975,2.2081,358400.0],["1995-09-19",2.2081,2.2346,2.2081,2.2081,297600.0],["1995-09-20",2.2134,2.2399,2.2134,2.2293,129600.0],["1995-09-21",2.2346,2.2399,2.1922,2.2028,148800.0],["1995-09-22",2.1922,2.1975,2.1444,2.1444,286400.0],["1995-09-25",2.1338,2.1338,2.0489,2.0701,1012800.0],["1995-09-26",2.0595,2.1179,2.0595,2.1179,660800.0],["1995-09-27",2.1073,2.1126,2.0701,2.086,604800.0],["1995-09-28",2.0913,2.0913,2.0701,2.0754,491200.0],["1995-09-29",2.086,2.2028,2.086,2.2028,691200.0],["1995-10-02",2.1975,2.2081,2.1232,2.1232,636800.0],["1995-10-03",2.1232,2.155,2.1126,2.1126,512800.0],["1995-10-04",2.1338,2.155,2.1232,2.155,481600.0],["1995-10-05",2.1444,2.2399,2.1338,2.2399,420000.0],["1995-10-06",2.2399,2.3143,2.2399,2.2824,210400.0],["1995-10-09",2.2824,2.2824,2.1763,2.1975,424000.0],["1995-10-10",2.1763,2.1763,2.1338,2.155,918400.0],["1995-10-11",2.1656,2.1656,2.0489,2.1019,694400.0],["1995-10-12",2.1019,2.1975,2.1019,2.1975,2120800.0],["1995-10-13",2.1869,2.2293,2.1869,2.2187,187200.0],["1995-10-16",2.2293,2.3355,2.2293,2.293,1296800.0],["1995-10-17",2.3036,2.3143,2.2824,2.3036,687200.0],["1995-10-18",2.3673,2.3673,2.2824,2.3036,620800.0],["1995-10-19",2.293,2.3036,2.2506,2.2612,88000.0],["1995-10-20",2.2612,2.2612,2.0595,2.0807,1116800.0],["1995-10-23",2.0913,2.0913,1.9746,2.0064,338400.0],["1995-10-24",2.017,2.0595,1.9002,2.0489,948800.0],["1995-10-25",2.0276,2.0913,1.9852,1.9852,629600.0],["1995-10-26",1.9958,2.0064,1.9533,1.9852,444800.0],["1995-10-27",1.9639,2.0595,1.9639,2.0064,188800.0],["1995-10-30",2.0064,2.017,1.9958,2.017,40000.0],["1995-10-31",2.0064,2.0064,1.9852,1.9958,151200.0],["1995-11-01",1.9958,2.0382,1.9852,2.017,331200.0],["1995-11-02",2.0064,2.0807,2.0064,2.0595,536000.0],["1995-11-03",2.0701,2.0701,2.0382,2.0489,173600.0],["1995-11-06",2.0064,2.017,1.9533,1.9639,288800.0],["1995-11-07",1.9746,2.0064,1.9746,2.0064,65600.0],["1995-11-08",1.9958,1.9958,1.9533,1.9639,169600.0],["1995-11-09",1.9639,1.9639,1.9002,1.9321,343200.0],["1995-11-10",1.9002,2.0064,1.9002,2.0064,236000.0],["1995-11-13",1.9958,2.017,1.9852,2.0064,49600.0],["1995-11-14",2.0064,2.017,1.9852,2.017,59200.0],["1995-11-15",2.0064,2.0064,1.9639,1.9639,133600.0],["1995-11-16",1.9639,1.9852,1.9639,1.9746,88000.0],["1995-11-17",1.9639,1.9746,1.9533,1.9746,150400.0],["1995-11-20",1.9639,1.9639,1.9002,1.9215,241600.0],["1995-11-21",1.9321,1.9427,1.9002,1.9427,200800.0],["1995-11-22",1.9109,1.9215,1.8896,1.8896,186400.0],["1995-11-24",1.9109,1.9215,1.9109,1.9109,51200.0],["1995-11-27",1.9215,1.9215,1.9109,1.9215,206400.0],["1995-11-28",1.9109,1.9533,1.8896,1.9533,405600.0],["1995-11-29",1.9427,1.9533,1.9002,1.9533,722400.0],["1995-11-30",1.9427,1.9533,1.9321,1.9533,903200.0],["1995-12-01",1.9958,2.1338,1.9958,2.1019,418400.0],["1995-12-04",2.0913,2.2293,2.0701,2.1975,493600.0],["1995-12-05",2.1975,2.293,2.1975,2.2718,374400.0],["1995-12-06",2.2718,2.3249,2.2612,2.3143,875200.0],["1995-12-07",2.3036,2.431,2.3036,2.378,1020800.0],["1995-12-08",2.3673,2.3886,2.3567,2.3673,293600.0],["1995-12-11",2.3673,2.3673,2.3355,2.3461,209600.0],["1995-12-12",2.3355,2.378,2.3355,2.3567,207200.0],["1995-12-13",2.3567,2.3992,2.3461,2.3886,249600.0],["1995-12-14",2.3992,2.4629,2.3992,2.4417,344000.0],["1995-12-15",2.4841,2.5053,2.4629,2.4947,286400.0],["1995-12-18",2.4735,2.4735,2.3886,2.3992,396000.0],["1995-12-19",2.3886,2.4841,2.3886,2.4629,241600.0],["1995-12-20",2.4735,2.4947,2.431,2.4417,215200.0],["1995-12-21",2.431,2.4417,2.3992,2.4098,319200.0],["1995-12-22",2.3886,2.4098,2.3886,2.3992,297600.0],["1995-12-26",2.4098,2.431,2.3992,2.3992,84000.0],["1995-12-27",2.4098,2.431,2.4098,2.4204,83200.0],["1995-12-28",2.431,2.431,2.4098,2.4098,243200.0],["1995-12-29",2.4204,2.4947,2.4098,2.4841,336800.0],["1996-01-02",2.4629,2.4841,2.4417,2.4841,128000.0],["1996-01-03",2.4947,2.5372,2.4947,2.516,177600.0],["1996-01-04",2.5372,2.5372,2.3992,2.4204,320000.0],["1996-01-05",2.4204,2.4417,2.3886,2.4204,172800.0],["1996-01-08",2.4735,2.516,2.4735,2.4947,200800.0],["1996-01-09",2.5053,2.5053,2.378,2.378,162400.0],["1996-01-10",2.3567,2.3567,2.2718,2.293,293600.0],["1996-01-11",2.293,2.3143,2.2612,2.3036,164800.0],["1996-01-12",2.293,2.3249,2.2718,2.3036,276800.0],["1996-01-15",2.3143,2.3143,2.2718,2.2718,102400.0],["1996-01-16",2.2824,2.2824,2.2081,2.2293,148800.0],["1996-01-17",2.2293,2.2718,2.2187,2.2718,254400.0],["1996-01-18",2.2718,2.2824,2.2506,2.2612,120000.0],["1996-01-19",2.2506,2.293,2.2187,2.2399,276800.0],["1996-01-22",2.2506,2.3992,2.2399,2.3992,494400.0],["1996-01-23",2.4416,2.4735,2.4098,2.4735,196800.0],["1996-01-24",2.4629,2.4735,2.4204,2.4417,381600.0],["1996-01-25",2.4417,2.4523,2.431,2.4417,308000.0],["1996-01-26",2.4098,2.4947,2.4098,2.4629,501600.0],["1996-01-29",2.4523,2.5478,2.4523,2.5266,224800.0],["1996-01-30",2.5372,2.569,2.4735,2.569,387200.0],["1996-01-31",2.569,2.5797,2.5478,2.5478,356800.0],["1996-02-01",2.5478,2.5584,2.5372,2.5584,338400.0],["1996-02-02",2.5584,2.5903,2.5584,2.5584,470400.0],["1996-02-05",2.5478,2.6327,2.5478,2.6221,449600.0],["1996-02-06",2.6115,2.6115,2.5584,2.569,399200.0],["1996-02-07",2.5797,2.6115,2.569,2.569,373600.0],["1996-02-08",2.5797,2.6327,2.569,2.6221,740000.0],["1996-02-09",2.6327,2.6434,2.569,2.5797,190400.0],["1996-02-12",2.5797,2.5797,2.516,2.5478,420800.0],["1996-02-13",2.5266,2.5478,2.4629,2.4629,182400.0],["1996-02-14",2.4416,2.4947,2.4416,2.4735,283200.0],["1996-02-15",2.4629,2.516,2.4629,2.4841,531200.0],["1996-02-16",2.4841,2.5372,2.4841,2.5266,396800.0],["1996-02-20",2.5266,2.569,2.4629,2.4629,835200.0],["1996-02-21",2.4523,2.5053,2.4523,2.5053,126400.0],["1996-02-22",2.5266,2.5478,2.516,2.5478,530400.0],["1996-02-23",2.5478,2.569,2.4841,2.4947,241600.0],["1996-02-26",2.4841,2.5584,2.4841,2.5584,436800.0],["1996-02-27",2.5478,2.5584,2.516,2.5372,272000.0],["1996-02-28",2.569,2.6434,2.569,2.6009,381600.0],["1996-02-29",2.5903,2.6221,2.5797,2.6221,556000.0],["1996-03-01",2.6327,2.707,2.6327,2.707,352000.0],["1996-03-04",2.7177,2.7389,2.707,2.7389,352000.0],["1996-03-05",2.7177,2.7283,2.6646,2.6646,143200.0],["1996-03-06",2.6646,2.6858,2.654,2.654,1719200.0],["1996-03-07",2.654,2.6858,2.6115,2.6858,173600.0],["1996-03-08",2.654,2.6646,2.6009,2.6115,249600.0],["1996-03-11",2.6009,2.6858,2.6009,2.6858,70400.0],["1996-03-12",2.6964,2.7601,2.6964,2.7495,494400.0],["1996-03-13",2.7601,2.7814,2.707,2.707,514400.0],["1996-03-14",2.707,2.7814,2.707,2.7389,605600.0],["1996-03-15",2.7707,2.792,2.7601,2.7814,175200.0],["1996-03-18",2.792,2.8875,2.792,2.8875,408000.0],["1996-03-19",2.8875,2.93,2.8875,2.9087,526400.0],["1996-03-20",2.8981,2.9087,2.8663,2.8875,219200.0],["1996-03-21",2.8875,2.9087,2.8875,2.9087,384000.0],["1996-03-22",2.8981,2.9194,2.8875,2.8875,245600.0],["1996-03-25",2.8981,2.9087,2.8663,2.8769,184000.0],["1996-03-26",2.8557,2.8981,2.8451,2.8981,216000.0],["1996-03-27",2.9087,2.9724,2.9087,2.9618,577600.0],["1996-03-28",2.9512,2.9831,2.93,2.9831,72800.0],["1996-03-29",2.9831,3.0255,2.9831,3.0043,159200.0],["1996-04-01",3.0149,3.0361,2.9937,3.0361,452000.0],["1996-04-02",3.0361,3.0786,3.0149,3.0468,386400.0],["1996-04-03",3.0574,3.0574,3.0043,3.0149,176000.0],["1996-04-04",3.0255,3.0255,3.0043,3.0043,164000.0],["1996-04-08",2.9831,3.0149,2.9512,3.0043,476000.0],["1996-04-09",3.0149,3.0892,3.0096,3.0786,696800.0],["1996-04-10",3.0786,3.0786,3.0468,3.0574,107200.0],["1996-04-11",3.0574,3.0574,2.9937,3.0149,260800.0],["1996-04-12",3.0255,3.0468,3.0149,3.0468,121600.0],["1996-04-15",3.0574,3.0786,3.0468,3.0786,141600.0],["1996-04-16",3.0786,3.1104,3.068,3.0892,260000.0],["1996-04-17",3.0998,3.0998,3.0361,3.0468,348800.0],["1996-04-18",3.0786,3.1104,3.0255,3.0574,551200.0],["1996-04-19",3.0574,3.0998,3.0468,3.068,231200.0],["1996-04-22",3.068,3.1211,3.068,3.1211,329600.0],["1996-04-23",3.2909,3.3015,3.2378,3.2378,780800.0],["1996-04-24",3.2485,3.482,3.2485,3.482,691200.0],["1996-04-25",3.482,3.482,3.3758,3.4395,338400.0],["1996-04-26",3.3971,3.4183,3.3546,3.3971,301600.0],["1996-04-29",3.4183,3.4608,3.4183,3.4608,195200.0],["1996-04-30",3.482,3.482,3.4183,3.4183,258400.0],["1996-05-01",3.4289,3.4502,3.4077,3.4395,80000.0],["1996-05-02",3.4502,3.4502,3.3971,3.3971,61600.0],["1996-05-03",3.4077,3.4395,3.3971,3.3971,87200.0],["1996-05-06",3.4077,3.4077,3.3334,3.3546,358400.0],["1996-05-07",3.344,3.344,3.3015,3.3015,220000.0],["1996-05-08",3.3015,3.3015,3.1848,3.2591,491200.0],["1996-05-09",3.2697,3.2803,3.2378,3.2485,113600.0],["1996-05-10",3.2591,3.2909,3.2591,3.2591,229600.0],["1996-05-13",3.2803,3.4077,3.2803,3.3971,269600.0],["1996-05-14",3.4395,3.4608,3.4183,3.4183,159200.0],["1996-05-15",3.4077,3.4608,3.3971,3.4077,152000.0],["1996-05-16",3.4077,3.4077,3.3546,3.3758,156000.0],["1996-05-17",3.3652,3.4183,3.3652,3.4183,293600.0],["1996-05-20",3.4289,3.4289,3.3652,3.3971,110400.0],["1996-05-21",3.4395,3.4395,3.4077,3.4289,132800.0],["1996-05-22",3.4395,3.4608,3.4183,3.4289,59200.0],["1996-05-23",3.4395,3.4608,3.4289,3.4502,332000.0],["1996-05-24",3.4502,3.5563,3.4502,3.5351,120800.0],["1996-05-28",3.5457,3.5669,3.5351,3.5351,102400.0],["1996-05-29",3.5457,3.6306,3.5457,3.5882,257600.0],["1996-05-30",3.5669,3.758,3.5669,3.7474,554400.0],["1996-05-31",3.7368,3.7368,3.6306,3.6837,482400.0],["1996-06-03",3.6731,3.6731,3.5775,3.5775,227200.0],["1996-06-04",3.5563,3.6412,3.5457,3.5988,283200.0],["1996-06-05",3.6094,3.6519,3.5988,3.6306,168000.0],["1996-06-06",3.6412,3.6519,3.5988,3.5988,161600.0],["1996-06-07",3.5988,3.5988,3.5457,3.5669,112000.0],["1996-06-10",3.5563,3.5669,3.5457,3.5457,122400.0],["1996-06-11",3.5563,3.5988,3.5457,3.5988,76000.0],["1996-06-12",3.5775,3.62,3.5775,3.62,208000.0],["1996-06-13",3.6306,3.6306,3.5563,3.62,160000.0],["1996-06-14",3.62,3.62,3.4926,3.5245,252000.0],["1996-06-17",3.5245,3.5351,3.4502,3.4926,165600.0],["1996-06-18",3.482,3.482,3.4395,3.4395,142400.0],["1996-06-19",3.4183,3.4395,3.3865,3.3971,324800.0],["1996-06-20",3.3865,3.3971,3.3546,3.3758,150400.0],["1996-06-21",3.3758,3.4077,3.344,3.3546,218400.0],["1996-06-24",3.3652,3.4395,3.3652,3.4077,190400.0],["1996-06-25",3.4183,3.4183,3.344,3.3652,133600.0],["1996-06-26",3.3652,3.4183,3.3546,3.3546,232800.0],["1996-06-27",3.344,3.3546,3.3015,3.3015,228000.0],["1996-06-28",3.3122,3.5245,3.3122,3.5245,373600.0],["1996-07-01",3.5245,3.5775,3.5139,3.5457,332800.0],["1996-07-02",3.5457,3.5563,3.5245,3.5245,96000.0],["1996-07-03",3.5457,3.5988,3.5245,3.5988,84000.0],["1996-07-05",3.5775,3.5882,3.5563,3.5669,27200.0],["1996-07-08",3.5245,3.5245,3.4395,3.4608,136800.0],["1996-07-09",3.4608,3.4608,3.4077,3.4183,93600.0],["1996-07-10",3.4183,3.4926,3.4183,3.4502,224000.0],["1996-07-11",3.4395,3.4502,3.3652,3.3865,155200.0],["1996-07-12",3.3758,3.3758,3.3228,3.3652,88800.0],["1996-07-15",3.3652,3.3652,3.1635,3.206,248000.0],["1996-07-16",3.206,3.2166,2.9618,3.0786,547200.0],["1996-07-17",3.1211,3.2485,3.1211,3.2272,340800.0],["1996-07-18",3.2485,3.3122,3.2272,3.2591,464000.0],["1996-07-19",3.2697,3.2803,3.1317,3.1848,195200.0],["1996-07-22",3.1848,3.1954,3.1211,3.1317,96000.0],["1996-07-23",3.1317,3.1317,2.8344,2.8451,485600.0],["1996-07-24",2.7177,2.8344,2.6858,2.7814,681600.0],["1996-07-25",2.792,2.8981,2.7814,2.7814,493600.0],["1996-07-26",2.7814,2.8026,2.7707,2.7707,171200.0],["1996-07-29",2.7389,2.7601,2.6752,2.6752,173600.0],["1996-07-30",2.7177,2.7177,2.6646,2.6858,500800.0],["1996-07-31",2.6964,2.8557,2.6858,2.8026,545600.0],["1996-08-01",2.8238,2.8769,2.8026,2.8663,297600.0],["1996-08-02",2.8981,2.9194,2.8663,2.8769,310400.0],["1996-08-05",2.8981,2.8981,2.8557,2.8875,137600.0],["1996-08-06",2.8769,2.8981,2.8769,2.8875,205600.0],["1996-08-07",2.8981,2.9406,2.8981,2.9087,521600.0],["1996-08-08",2.9194,2.9406,2.8981,2.93,354400.0],["1996-08-09",2.9512,2.9512,2.93,2.9512,685600.0],["1996-08-12",2.9724,3.0468,2.9618,3.0468,128800.0],["1996-08-13",3.0361,3.1423,3.0361,3.1211,203200.0],["1996-08-14",3.1211,3.1635,3.1211,3.1423,125600.0],["1996-08-15",3.1317,3.1317,3.068,3.0998,72800.0],["1996-08-16",3.1105,3.1529,3.0998,3.1423,86400.0],["1996-08-19",3.1423,3.1635,3.1317,3.1635,74400.0],["1996-08-20",3.1635,3.1954,3.1317,3.1848,136000.0],["1996-08-21",3.1741,3.2485,3.1741,3.2378,149600.0],["1996-08-22",3.2485,3.2485,3.2272,3.2485,54400.0],["1996-08-23",3.2485,3.2485,3.206,3.2378,69600.0],["1996-08-26",3.2591,3.2591,3.1423,3.1423,131200.0],["1996-08-27",3.1529,3.2166,3.1423,3.1529,194400.0],["1996-08-28",3.1741,3.2378,3.1635,3.1635,565600.0],["1996-08-29",3.1635,3.1635,3.1104,3.1104,108000.0],["1996-08-30",3.1211,3.1211,2.9831,3.0043,464000.0],["1996-09-03",2.9831,3.0786,2.9831,3.068,495200.0],["1996-09-04",3.0786,3.0786,3.0574,3.068,96800.0],["1996-09-05",3.0892,3.0998,3.0574,3.068,99200.0],["1996-09-06",3.068,3.1529,3.068,3.1211,128800.0],["1996-09-09",3.1423,3.2166,3.1211,3.1317,404800.0],["1996-09-10",3.1423,3.1741,3.1423,3.1741,224000.0],["1996-09-11",3.1741,3.1848,3.1529,3.1741,282400.0],["1996-09-12",3.1635,3.2485,3.1635,3.2485,130400.0],["1996-09-13",3.2485,3.2803,3.2485,3.2697,94400.0],["1996-09-16",3.2697,3.4289,3.2697,3.4289,945600.0],["1996-09-17",3.4077,3.5988,3.3865,3.5988,748800.0],["1996-09-18",3.5775,3.5775,3.4289,3.4714,604800.0],["1996-09-19",3.4608,3.5032,3.4502,3.4714,306400.0],["1996-09-20",3.5351,3.5563,3.4714,3.4714,263200.0],["1996-09-23",3.4608,3.482,3.4289,3.4289,89600.0],["1996-09-24",3.4395,3.4714,3.4395,3.4502,238400.0],["1996-09-25",3.4289,3.4502,3.3334,3.3546,282400.0],["1996-09-26",3.3546,3.4289,3.3228,3.3971,293600.0],["1996-09-27",3.3971,3.4077,3.3758,3.3758,251200.0],["1996-09-30",3.3971,3.4502,3.3971,3.4502,236000.0],["1996-10-01",3.4502,3.4608,3.4183,3.4502,128800.0],["1996-10-02",3.4608,3.5563,3.4608,3.5351,452800.0],["1996-10-03",3.5351,3.5988,3.5245,3.5775,432800.0],["1996-10-04",3.5882,3.5988,3.5245,3.5351,359200.0],["1996-10-07",3.5351,3.5775,3.5139,3.5139,182400.0],["1996-10-08",3.4926,3.5139,3.4926,3.5032,224800.0],["1996-10-09",3.5139,3.5457,3.4714,3.482,236800.0],["1996-10-10",3.482,3.5032,3.3971,3.3971,187200.0],["1996-10-11",3.4077,3.4077,3.3228,3.4077,206400.0],["1996-10-14",3.4289,3.5988,3.4077,3.5775,254400.0],["1996-10-15",3.5775,3.62,3.5351,3.5563,376800.0],["1996-10-16",3.5669,3.5669,3.5139,3.5351,614400.0],["1996-10-17",3.5563,3.5563,3.4502,3.4714,224800.0],["1996-10-18",3.4714,3.4714,3.3971,3.4077,269600.0],["1996-10-21",3.3865,3.482,3.3865,3.482,370400.0],["1996-10-22",3.482,3.482,3.4502,3.4608,212000.0],["1996-10-23",3.4608,3.4714,3.4395,3.4714,123200.0],["1996-10-24",3.4608,3.4608,3.3865,3.4183,207200.0],["1996-10-25",3.4289,3.4395,3.4077,3.4289,42400.0],["1996-10-28",3.4289,3.4502,3.3971,3.3971,160000.0],["1996-10-29",3.3971,3.3971,3.344,3.3865,103200.0],["1996-10-30",3.4077,3.4502,3.3971,3.4395,253600.0],["1996-10-31",3.4395,3.4502,3.3971,3.4183,214400.0],["1996-11-01",3.3971,3.3971,3.344,3.344,158400.0],["1996-11-04",3.3228,3.3546,3.2697,3.2697,329600.0],["1996-11-05",3.2591,3.2909,3.2591,3.2909,278400.0],["1996-11-06",3.2909,3.3971,3.2803,3.3865,203200.0],["1996-11-07",3.3758,3.3865,3.3334,3.3652,108800.0],["1996-11-08",3.3546,3.4502,3.3546,3.4502,168800.0],["1996-11-11",3.4395,3.4395,3.3971,3.3971,108800.0],["1996-11-12",3.3971,3.4077,3.3865,3.3971,122400.0],["1996-11-13",3.3971,3.3971,3.3865,3.3865,398400.0],["1996-11-14",3.4183,3.4714,3.4183,3.4608,224800.0],["1996-11-15",3.4608,3.4608,3.4077,3.4077,99200.0],["1996-11-18",3.3971,3.4077,3.3652,3.3971,184800.0],["1996-11-19",3.3971,3.4502,3.3971,3.4502,263200.0],["1996-11-20",3.4608,3.5563,3.4608,3.5032,472800.0],["1996-11-21",3.4926,3.5032,3.4608,3.4926,142400.0],["1996-11-22",3.4926,3.4926,3.4608,3.4608,70400.0],["1996-11-25",3.4502,3.4608,3.3865,3.3865,111200.0],["1996-11-26",3.3652,3.3865,3.2909,3.3334,180800.0],["1996-11-27",3.3228,3.344,3.3122,3.344,62400.0],["1996-11-29",3.3334,3.3334,3.3228,3.3228,12800.0],["1996-12-02",3.3015,3.3334,3.2803,3.3334,141600.0],["1996-12-03",3.3334,3.4077,3.3334,3.3865,193600.0],["1996-12-04",3.3758,3.4289,3.3652,3.4077,141600.0],["1996-12-05",3.4077,3.4395,3.4077,3.4183,143200.0],["1996-12-06",3.3971,3.3971,3.3122,3.3334,212000.0],["1996-12-09",3.3334,3.3334,3.2803,3.2909,207200.0],["1996-12-10",3.3015,3.3122,3.2166,3.2697,379200.0],["1996-12-11",3.2697,3.2697,3.1954,3.2272,198400.0],["1996-12-12",3.206,3.206,3.1741,3.1848,128000.0],["1996-12-13",3.1741,3.1741,3.068,3.1423,395200.0],["1996-12-16",3.1211,3.2272,3.0998,3.1741,597600.0],["1996-12-17",3.1954,3.2272,3.1848,3.2272,216000.0],["1996-12-18",3.2272,3.2378,3.1741,3.1848,295200.0],["1996-12-19",3.1954,3.2697,3.1954,3.2485,748000.0],["1996-12-20",3.2485,3.2591,3.206,3.2378,188800.0],["1996-12-23",3.2166,3.2166,3.1741,3.1741,292800.0],["1996-12-24",3.1848,3.1848,3.1211,3.1211,77600.0],["1996-12-26",3.1317,3.1317,3.1211,3.1211,128800.0],["1996-12-27",3.0892,3.0998,3.068,3.068,262400.0],["1996-12-30",3.068,3.2591,3.0574,3.2378,671200.0],["1996-12-31",3.2591,3.2697,3.206,3.2697,314400.0],["1997-01-02",3.2485,3.2591,3.206,3.2378,200800.0],["1997-01-03",3.2485,3.344,3.2485,3.3122,185600.0],["1997-01-06",3.3228,3.4077,3.3228,3.3865,220000.0],["1997-01-07",3.3758,3.3865,3.3546,3.3758,124000.0],["1997-01-08",3.3865,3.4183,3.3758,3.3865,155200.0],["1997-01-09",3.3865,3.4395,3.3122,3.3122,324000.0],["1997-01-10",3.3122,3.3758,3.3015,3.3334,116800.0],["1997-01-13",3.3228,3.3546,3.3015,3.3122,536000.0],["1997-01-14",3.3122,3.3122,3.2591,3.2803,3104800.0],["1997-01-15",3.2697,3.3546,3.2697,3.3546,316000.0],["1997-01-16",3.3546,3.3652,3.3122,3.3334,786400.0],["1997-01-17",3.3122,3.3546,3.3122,3.3122,286400.0],["1997-01-20",3.3122,3.3865,3.2909,3.3865,621600.0],["1997-01-21",3.3758,3.4714,3.3758,3.4395,436000.0],["1997-01-22",3.4608,3.5139,3.4395,3.5139,359200.0],["1997-01-23",3.5245,3.5563,3.4926,3.4926,293600.0],["1997-01-24",3.4926,3.5245,3.4714,3.5139,210400.0],["1997-01-27",3.5139,3.5139,3.4502,3.4608,132000.0],["1997-01-28",3.4502,3.5139,3.4502,3.482,477600.0],["1997-01-29",3.4926,3.5032,3.4714,3.482,251200.0],["1997-01-30",3.4714,3.5245,3.4714,3.5245,154400.0],["1997-01-31",3.5139,3.5882,3.5139,3.5563,255200.0],["1997-02-03",3.5563,3.5563,3.5245,3.5245,152800.0],["1997-02-04",3.5351,3.5457,3.5032,3.5245,252800.0],["1997-02-05",3.5351,3.5775,3.5139,3.5669,175200.0],["1997-02-06",3.5669,3.5669,3.5032,3.5139,256000.0],["1997-02-07",3.5139,3.5139,3.482,3.5139,88800.0],["1997-02-10",3.5139,3.5457,3.5139,3.5457,148800.0],["1997-02-11",3.5669,3.6094,3.5139,3.5245,943200.0],["1997-02-12",3.5139,3.5882,3.4714,3.5882,1112800.0],["1997-02-13",3.5882,3.758,3.5669,3.7368,489600.0],["1997-02-14",3.7474,3.7793,3.6943,3.7262,209600.0],["1997-02-18",3.7049,3.7686,3.6837,3.7474,332800.0],["1997-02-19",3.7368,3.7368,3.7262,3.7368,325600.0],["1997-02-20",3.7368,3.7368,3.6306,3.7049,314400.0],["1997-02-21",3.7156,3.7156,3.5669,3.6306,305600.0],["1997-02-24",3.6306,3.7368,3.6306,3.7156,416000.0],["1997-02-25",3.6625,3.6837,3.6519,3.6625,143200.0],["1997-02-26",3.6625,3.6625,3.6094,3.62,87200.0],["1997-02-27",3.6412,3.6519,3.6094,3.6094,245600.0],["1997-02-28",3.6094,3.7049,3.6094,3.6625,386400.0],["1997-03-03",3.6519,3.6837,3.62,3.6519,216000.0],["1997-03-04",3.6519,3.7156,3.6519,3.7049,216000.0],["1997-03-05",3.6943,3.8005,3.6943,3.7686,627200.0],["1997-03-06",3.7686,3.8217,3.758,3.8111,400800.0],["1997-03-07",3.8217,3.8323,3.7793,3.8005,428800.0],["1997-03-10",3.8111,3.8854,3.8111,3.8536,829600.0],["1997-03-11",3.8642,3.8642,3.8111,3.8217,796800.0],["1997-03-12",3.8217,3.8217,3.7474,3.7474,228800.0],["1997-03-13",3.758,3.758,3.7262,3.7262,248000.0],["1997-03-14",3.7156,3.758,3.7049,3.7474,329600.0],["1997-03-17",3.7262,3.7262,3.6094,3.6306,345600.0],["1997-03-18",3.6306,3.6412,3.5563,3.5563,224800.0],["1997-03-19",3.5245,3.5351,3.4714,3.482,432800.0],["1997-03-20",3.4926,3.4926,3.4289,3.4714,336000.0],["1997-03-21",3.4714,3.482,3.3758,3.4608,547200.0],["1997-03-24",3.4395,3.4608,3.4395,3.4395,349600.0],["1997-03-25",3.4502,3.4502,3.3758,3.3971,923200.0],["1997-03-26",3.4077,3.4926,3.3865,3.4077,1037600.0],["1997-03-27",3.3971,3.3971,3.3758,3.3758,176000.0],["1997-03-31",3.3865,3.3865,3.2803,3.3228,552000.0],["1997-04-01",3.3015,3.4183,3.2803,3.4183,522400.0],["1997-04-02",3.4289,3.4289,3.344,3.3865,436800.0],["1997-04-03",3.3758,3.3758,3.2962,3.344,255200.0],["1997-04-04",3.3334,3.3334,3.2697,3.2803,206400.0],["1997-04-07",3.3015,3.3334,3.2909,3.3122,248800.0],["1997-04-08",3.2909,3.344,3.2697,3.344,232000.0],["1997-04-09",3.3546,3.3652,3.3015,3.3122,255200.0],["1997-04-10",3.3122,3.3122,3.2697,3.2697,109600.0],["1997-04-11",3.2485,3.2485,3.206,3.2272,472800.0],["1997-04-14",3.2272,3.2591,3.2272,3.2485,327200.0],["1997-04-15",3.2485,3.2591,3.2272,3.2378,384000.0],["1997-04-16",3.2272,3.2909,3.2166,3.2803,455200.0],["1997-04-17",3.2272,3.2378,3.1211,3.1848,536000.0],["1997-04-18",3.1848,3.1848,3.1423,3.1423,337600.0],["1997-04-21",3.1423,3.1423,3.0786,3.0998,328800.0],["1997-04-22",3.0998,3.206,3.0998,3.1954,485600.0],["1997-04-23",3.1954,3.206,3.1211,3.1423,396000.0],["1997-04-24",3.1211,3.1635,3.1211,3.1635,154400.0],["1997-04-25",3.1635,3.1635,3.0998,3.1211,268800.0],["1997-04-28",3.1211,3.1317,3.068,3.0998,266400.0],["1997-04-29",3.1211,3.1423,3.1104,3.1104,204800.0],["1997-04-30",3.1105,3.2591,3.1105,3.1848,540000.0],["1997-05-01",3.1848,3.2697,3.1635,3.2485,1074400.0],["1997-05-02",3.2591,3.2803,3.2166,3.2272,664800.0],["1997-05-05",3.2378,3.3652,3.2272,3.3334,1227200.0],["1997-05-06",3.344,3.4077,3.344,3.3758,632000.0],["1997-05-07",3.3758,3.4077,3.3652,3.3865,471200.0],["1997-05-08",3.3652,3.4183,3.3652,3.3971,328000.0],["1997-05-09",3.4077,3.4183,3.4077,3.4077,140800.0],["1997-05-12",3.4183,3.4183,3.3971,3.4077,348000.0],["1997-05-13",3.4183,3.4608,3.4183,3.4289,110400.0],["1997-05-14",3.4502,3.4926,3.4289,3.4395,266400.0],["1997-05-15",3.4183,3.4395,3.3758,3.4395,190400.0],["1997-05-16",3.4502,3.4502,3.3971,3.3971,209600.0],["1997-05-19",3.4077,3.4077,3.3758,3.3971,87200.0],["1997-05-20",3.3865,3.3865,3.3228,3.344,136000.0],["1997-05-21",3.3334,3.4077,3.3334,3.3758,208000.0],["1997-05-22",3.3971,3.4395,3.3865,3.3971,321600.0],["1997-05-23",3.4077,3.4926,3.4077,3.482,310400.0],["1997-05-27",3.4714,3.5139,3.4714,3.4926,352000.0],["1997-05-28",3.4714,3.4714,3.4077,3.4395,323200.0],["1997-05-29",3.4289,3.4289,3.3758,3.3865,241600.0],["1997-05-30",3.3758,3.3865,3.344,3.3865,296800.0],["1997-06-02",3.3865,3.4183,3.3865,3.4183,635200.0],["1997-06-03",3.4183,3.5032,3.4183,3.482,476000.0],["1997-06-04",3.5032,3.5775,3.5032,3.5669,504800.0],["1997-06-05",3.5669,3.5988,3.5032,3.5882,608000.0],["1997-06-06",3.5775,3.6837,3.5775,3.6519,157600.0],["1997-06-09",3.6519,3.6625,3.62,3.6625,346400.0],["1997-06-10",3.6625,3.7049,3.6625,3.7049,174400.0],["1997-06-11",3.7049,3.7793,3.6837,3.6943,796800.0],["1997-06-12",3.7049,3.7686,3.7049,3.7686,913600.0],["1997-06-13",3.7686,3.7899,3.758,3.7686,467200.0],["1997-06-16",3.7686,3.8005,3.7686,3.7792,147200.0],["1997-06-17",3.7793,3.8429,3.7793,3.8323,437600.0],["1997-06-18",3.8323,3.8323,3.7262,3.8111,228800.0],["1997-06-19",3.8217,3.8536,3.7793,3.8111,214400.0],["1997-06-20",3.7368,3.7792,3.7368,3.758,468000.0],["1997-06-23",3.758,3.7686,3.7156,3.7156,151200.0],["1997-06-24",3.7262,3.7262,3.6519,3.6837,131200.0],["1997-06-25",3.6837,3.6837,3.482,3.5245,330400.0],["1997-06-26",3.5245,3.6519,3.5245,3.6466,645600.0],["1997-06-27",3.6306,3.6731,3.62,3.6519,217600.0],["1997-06-30",3.6837,3.7156,3.6306,3.7156,726400.0],["1997-07-01",3.7049,3.7102,3.6466,3.6519,110400.0],["1997-07-02",3.6412,3.689,3.6412,3.6837,212000.0],["1997-07-03",3.6943,3.6943,3.6412,3.6519,48800.0],["1997-07-07",3.6412,3.6625,3.6412,3.6625,209600.0],["1997-07-08",3.6625,3.6837,3.6306,3.6784,285600.0],["1997-07-09",3.6837,3.7209,3.6837,3.6837,234400.0],["1997-07-10",3.6731,3.7474,3.6731,3.7474,208000.0],["1997-07-11",3.758,3.8164,3.7527,3.8164,146400.0],["1997-07-14",3.8058,3.8376,3.8058,3.8323,172000.0],["1997-07-15",3.8217,3.9597,3.8217,3.9332,384800.0],["1997-07-16",3.9491,4.0765,3.9491,4.0765,743200.0],["1997-07-17",4.0977,4.0977,3.9969,4.0128,420800.0],["1997-07-18",4.0128,4.0128,3.9916,3.9916,225600.0],["1997-07-21",3.981,3.981,3.9332,3.9438,101600.0],["1997-07-22",3.9226,3.981,3.9013,3.9013,324800.0],["1997-07-23",3.9173,3.9173,3.8376,3.8748,342400.0],["1997-07-24",3.8589,3.9226,3.8483,3.9119,234400.0],["1997-07-25",3.9013,3.9279,3.8536,3.9173,325600.0],["1997-07-28",3.9173,3.9173,3.8642,3.8642,182400.0],["1997-07-29",3.8536,3.8589,3.827,3.8376,108800.0],["1997-07-30",3.8376,3.8429,3.8005,3.8111,348800.0],["1997-07-31",3.8164,3.8217,3.8005,3.8111,283200.0],["1997-08-01",3.8217,3.8642,3.8217,3.8483,241600.0],["1997-08-04",3.8376,3.9066,3.8217,3.9013,89600.0],["1997-08-05",3.9173,3.9279,3.8323,3.9119,375200.0],["1997-08-06",3.9226,3.9491,3.8429,3.8536,349600.0],["1997-08-07",3.8536,3.9066,3.8429,3.8907,258400.0],["1997-08-08",3.8907,3.8907,3.758,3.7739,396000.0],["1997-08-11",3.7792,3.7792,3.6306,3.6519,352000.0],["1997-08-12",3.6519,3.7474,3.6147,3.7156,508000.0],["1997-08-13",3.7368,3.7633,3.6678,3.689,996800.0],["1997-08-14",3.6996,3.6996,3.6412,3.6572,90400.0],["1997-08-15",3.6572,3.6784,3.6094,3.6094,81600.0],["1997-08-18",3.62,3.6519,3.62,3.6466,107200.0],["1997-08-19",3.6572,3.7421,3.6412,3.7421,215200.0],["1997-08-20",3.7474,3.7686,3.7262,3.7474,452800.0],["1997-08-21",3.7474,3.758,3.7262,3.7421,358400.0],["1997-08-22",3.7368,3.7368,3.6572,3.689,276800.0],["1997-08-25",3.6837,3.689,3.6731,3.6837,143200.0],["1997-08-26",3.6837,3.7156,3.6784,3.7049,524000.0],["1997-08-27",3.7049,3.8111,3.7049,3.8111,291200.0],["1997-08-28",3.7952,3.7952,3.7368,3.7633,192000.0],["1997-08-29",3.7421,3.7633,3.7156,3.7209,184000.0],["1997-09-02",3.7209,3.758,3.6996,3.7262,221600.0],["1997-09-03",3.7262,3.7686,3.7049,3.7686,213600.0],["1997-09-04",3.758,3.7686,3.7368,3.7421,132800.0],["1997-09-05",3.7368,3.7421,3.689,3.6943,193600.0],["1997-09-08",3.6731,3.7156,3.6572,3.7049,236000.0],["1997-09-09",3.7049,3.7527,3.6996,3.7421,205600.0],["1997-09-10",3.7315,3.7846,3.7262,3.758,273600.0],["1997-09-11",3.7474,3.7474,3.6943,3.7049,104000.0],["1997-09-12",3.7156,3.7474,3.689,3.7421,120000.0],["1997-09-15",3.7527,3.7686,3.7182,3.7474,243200.0],["1997-09-16",3.7368,3.8854,3.7368,3.8695,312800.0],["1997-09-17",3.8748,3.9385,3.8695,3.8695,479200.0],["1997-09-18",3.8695,4.0075,3.8483,3.9491,620800.0],["1997-09-19",3.9279,3.9385,3.9119,3.9385,121600.0],["1997-09-22",3.9332,4.0553,3.9332,3.981,452000.0],["1997-09-23",3.981,3.981,3.8642,3.8854,388800.0],["1997-09-24",3.8748,3.9066,3.8536,3.8801,236000.0],["1997-09-25",3.8854,3.8854,3.8483,3.8536,169600.0],["1997-09-26",3.8642,3.8748,3.827,3.8429,149600.0],["1997-09-29",3.8323,3.8589,3.8058,3.8429,217600.0],["1997-09-30",3.8376,3.8854,3.8323,3.8589,144000.0],["1997-10-01",3.8695,3.9544,3.8695,3.9438,182400.0],["1997-10-02",3.9438,4.0075,3.9438,4.0075,135200.0],["1997-10-03",4.0128,4.0234,3.9916,4.0075,140000.0],["1997-10-06",4.0022,4.0022,3.9226,3.9491,233600.0],["1997-10-07",3.9385,4.0765,3.9385,4.0712,134400.0],["1997-10-08",4.0553,4.0553,3.9491,3.981,172800.0],["1997-10-09",3.9703,3.9916,3.9385,3.965,39200.0],["1997-10-10",3.965,4.0022,3.9544,3.9756,160000.0],["1997-10-13",3.9863,3.9863,3.9703,3.9703,73600.0],["1997-10-14",3.9703,4.0659,3.9597,4.0606,452000.0],["1997-10-15",4.0606,4.1455,4.0606,4.1455,263200.0],["1997-10-16",4.1455,4.1827,4.1402,4.1667,399200.0],["1997-10-17",4.1508,4.172,3.981,4.0128,358400.0],["1997-10-20",4.0234,4.0765,4.0075,4.0765,116800.0],["1997-10-21",4.0871,4.2039,4.0871,4.1773,432000.0],["1997-10-22",4.1667,4.2357,4.1667,4.2145,279200.0],["1997-10-23",4.1933,4.1933,4.0553,4.0659,412000.0],["1997-10-24",4.0765,4.119,4.0765,4.0977,191200.0],["1997-10-27",4.0765,4.0765,3.896,3.896,296000.0],["1997-10-28",3.8536,3.8748,3.8111,3.8323,696800.0],["1997-10-29",3.8429,3.8483,3.7846,3.8005,618400.0],["1997-10-30",3.7792,3.7792,3.6837,3.689,320800.0],["1997-10-31",3.689,3.8005,3.6041,3.7527,716000.0],["1997-11-03",3.7527,3.9385,3.7527,3.9385,1430400.0],["1997-11-04",3.9332,4.1614,3.9332,4.1508,1139200.0],["1997-11-05",4.1508,4.257,4.1508,4.2092,772800.0],["1997-11-06",4.2198,4.2782,4.2092,4.2251,289600.0],["1997-11-07",4.1933,4.1933,4.05,4.05,594400.0],["1997-11-10",4.05,4.05,3.9969,4.0022,103200.0],["1997-11-11",4.0075,4.0128,3.9969,4.0128,205600.0],["1997-11-12",4.0234,4.0234,3.9173,3.9226,467200.0],["1997-11-13",3.9173,3.9756,3.8748,3.896,388800.0],["1997-11-14",3.9013,3.9013,3.8642,3.8642,160800.0],["1997-11-17",3.8695,3.9332,3.8695,3.896,462400.0],["1997-11-18",3.9066,3.9173,3.8854,3.896,222400.0],["1997-11-19",3.8854,3.965,3.8854,3.965,240800.0],["1997-11-20",3.9756,4.0553,3.9756,4.0022,335200.0],["1997-11-21",3.9916,3.9969,3.9332,3.9491,117600.0],["1997-11-24",3.9597,3.9863,3.8854,3.8854,128800.0],["1997-11-25",3.8854,3.9544,3.8801,3.9385,116800.0],["1997-11-26",3.9385,3.9438,3.9226,3.9332,63200.0],["1997-11-28",3.9385,3.9597,3.9332,3.9544,18400.0],["1997-12-01",3.965,4.0712,3.965,4.0606,291200.0],["1997-12-02",4.0659,4.0712,4.0181,4.0606,100000.0],["1997-12-03",4.0606,4.0818,4.0022,4.05,196800.0],["1997-12-04",4.05,4.05,4.0181,4.0234,43200.0],["1997-12-05",4.0022,4.0659,4.0022,4.0659,116000.0],["1997-12-08",4.0659,4.1083,4.0446,4.0924,181600.0],["1997-12-09",4.0977,4.103,4.0234,4.0287,259200.0],["1997-12-10",4.0181,4.0287,3.9969,4.0234,161600.0],["1997-12-11",4.0128,4.1083,3.9703,4.0606,411200.0],["1997-12-12",4.0606,4.0765,4.0606,4.0765,155200.0],["1997-12-15",4.0712,4.119,4.0606,4.119,207200.0],["1997-12-16",4.119,4.1827,4.119,4.1614,396000.0],["1997-12-17",4.1402,4.2304,4.1402,4.2304,702400.0],["1997-12-18",4.2304,4.4162,4.2304,4.3844,1636800.0],["1997-12-19",4.3684,4.7559,4.3419,4.671,3074400.0],["1997-12-22",4.5861,4.8727,4.4746,4.7824,1572800.0],["1997-12-23",4.74,4.8143,4.6285,4.6498,867200.0],["1997-12-24",4.6497,4.6497,4.4587,4.5277,940800.0],["1997-12-26",4.5277,4.533,4.4879,4.5171,192800.0],["1997-12-29",4.5171,4.5914,4.4693,4.5542,424800.0],["1997-12-30",4.5542,4.6869,4.5542,4.671,448800.0],["1997-12-31",4.671,5.0425,4.6551,5.0107,1308800.0],["1998-01-02",4.9682,5.2602,4.8992,5.2549,1026400.0],["1998-01-05",5.1805,5.2549,4.9629,4.9629,1200800.0],["1998-01-06",4.8408,4.9152,4.7878,4.7931,1233600.0],["1998-01-07",4.7825,4.7825,4.6869,4.7718,776800.0],["1998-01-08",4.7825,4.9045,4.5648,4.6073,1916000.0],["1998-01-09",4.6232,4.6232,4.3737,4.395,1197600.0],["1998-01-12",4.3578,4.4056,4.2517,4.3366,1782400.0],["1998-01-13",4.3472,4.5648,4.3047,4.4905,1252000.0],["1998-01-14",4.5011,4.5224,4.3684,4.4056,936800.0],["1998-01-15",4.4162,4.5383,4.3737,4.3844,1551200.0],["1998-01-16",4.4056,4.4374,4.3631,4.4003,672800.0],["1998-01-20",4.4109,4.5595,4.3897,4.5436,1000000.0],["1998-01-21",4.5383,4.5861,4.4587,4.4958,1026400.0],["1998-01-22",4.4534,4.4852,4.4162,4.4852,327200.0],["1998-01-23",4.4905,4.5011,4.395,4.4746,341600.0],["1998-01-26",4.464,4.4693,4.3737,4.4109,358400.0],["1998-01-27",4.4109,4.5542,4.4109,4.5436,1259200.0],["1998-01-28",4.5011,4.6498,4.5011,4.6073,921600.0],["1998-01-29",4.6179,4.6444,4.5914,4.5914,639200.0],["1998-01-30",4.5861,4.6232,4.5595,4.5754,182400.0],["1998-02-02",4.5914,4.6498,4.5914,4.6498,669600.0],["1998-02-03",4.6657,4.7665,4.6551,4.7559,593600.0],["1998-02-04",4.7559,4.8408,4.7347,4.8249,675200.0],["1998-02-05",4.8355,4.9151,4.7559,4.7878,862400.0],["1998-02-06",4.7931,4.8355,4.7028,4.7028,521600.0],["1998-02-09",4.7135,4.7347,4.6498,4.6922,533600.0],["1998-02-10",4.6975,4.6975,4.5861,4.6657,1546400.0],["1998-02-11",4.671,4.7028,4.6391,4.6444,509600.0],["1998-02-12",4.6338,4.6869,4.6179,4.671,459200.0],["1998-02-13",4.6604,4.7718,4.6498,4.7506,791200.0],["1998-02-17",4.7559,4.7771,4.7134,4.7718,558400.0],["1998-02-18",4.7718,4.809,4.7294,4.7559,692800.0],["1998-02-19",4.7718,4.7718,4.7134,4.7188,348000.0],["1998-02-20",4.6975,4.6975,4.6073,4.6126,387200.0],["1998-02-23",4.6285,4.6922,4.6285,4.671,470400.0],["1998-02-24",4.6816,4.6816,4.6073,4.6444,261600.0],["1998-02-25",4.6285,4.6498,4.5648,4.6444,488000.0],["1998-02-26",4.6338,4.6498,4.6126,4.6179,434400.0],["1998-02-27",4.6285,4.7134,4.602,4.6816,546400.0],["1998-03-02",4.6869,4.6922,4.6657,4.6816,196000.0],["1998-03-03",4.6816,4.7028,4.6338,4.7028,314400.0],["1998-03-04",4.7134,4.74,4.6922,4.7241,239200.0],["1998-03-05",4.6869,4.6922,4.6391,4.6604,348000.0],["1998-03-06",4.6657,4.6657,4.6498,4.6604,236000.0],["1998-03-09",4.6498,4.6498,4.5914,4.5967,391200.0],["1998-03-10",4.5861,4.6869,4.5861,4.671,409600.0],["1998-03-11",4.6498,4.7028,4.6391,4.6975,319200.0],["1998-03-12",4.7081,4.8833,4.6975,4.8461,731200.0],["1998-03-13",4.8461,5.0638,4.8461,5.016,712000.0],["1998-03-16",5.0213,5.0903,5.0001,5.0107,572800.0],["1998-03-17",5.0213,5.0744,4.9682,5.0744,380000.0],["1998-03-18",5.085,5.085,5.0532,5.0744,199200.0],["1998-03-19",5.0797,5.2177,5.0638,5.1487,751200.0],["1998-03-20",5.1699,5.2124,5.1381,5.1381,308000.0],["1998-03-23",5.1275,5.1699,5.0585,5.1434,349600.0],["1998-03-24",5.1328,5.3186,5.1328,5.2602,444000.0],["1998-03-25",5.2655,5.4406,5.2655,5.3557,1220800.0],["1998-03-26",5.3398,5.5203,5.3345,5.4672,864800.0],["1998-03-27",5.4884,5.5203,5.3716,5.43,646400.0],["1998-03-30",5.3929,5.3929,5.2283,5.2442,364800.0],["1998-03-31",5.2549,5.3929,5.2549,5.3769,964800.0],["1998-04-01",5.3663,5.5203,5.361,5.5096,460000.0],["1998-04-02",5.5149,5.584,5.4884,5.5309,452800.0],["1998-04-03",5.5256,5.5309,5.4406,5.4884,259200.0],["1998-04-06",5.4831,5.5627,5.4672,5.5468,480800.0],["1998-04-07",5.5521,5.5627,5.4672,5.4725,281600.0],["1998-04-08",5.4725,5.5256,5.4672,5.4672,380000.0],["1998-04-09",5.4831,5.5203,5.4831,5.5203,222400.0],["1998-04-13",5.5309,5.5415,5.4884,5.5256,318400.0],["1998-04-14",5.5256,5.6742,5.5256,5.653,755200.0],["1998-04-15",5.7166,5.7591,5.6211,5.7007,904800.0],["1998-04-16",5.7326,5.7326,5.6105,5.6105,489600.0],["1998-04-17",5.5893,5.7432,5.5627,5.6901,513600.0],["1998-04-20",5.7007,5.7963,5.6901,5.7963,350400.0],["1998-04-21",5.8122,5.8493,5.8122,5.8334,320800.0],["1998-04-22",5.8334,5.8334,5.7803,5.8175,232000.0],["1998-04-23",5.8387,5.9237,5.8387,5.8653,828800.0],["1998-04-24",5.8706,5.929,5.722,5.7273,610400.0],["1998-04-27",5.5574,5.5839,5.5203,5.5786,649600.0],["1998-04-28",5.5999,5.7538,5.5999,5.6795,756000.0],["1998-04-29",5.6742,5.6901,5.6423,5.6423,600800.0],["1998-04-30",5.6636,5.775,5.6636,5.7485,496800.0],["1998-05-01",5.7697,5.775,5.6636,5.706,226400.0],["1998-05-04",5.722,5.7856,5.722,5.7697,240800.0],["1998-05-05",5.7644,5.7644,5.6476,5.722,220000.0],["1998-05-06",5.7538,5.8334,5.6795,5.6795,417600.0],["1998-05-07",5.6476,5.6476,5.5893,5.5946,232800.0],["1998-05-08",5.6052,5.7644,5.6052,5.6954,392000.0],["1998-05-11",5.6901,5.7113,5.6636,5.6689,322400.0],["1998-05-12",5.6848,5.7007,5.5203,5.568,760800.0],["1998-05-13",5.5786,5.6689,5.5149,5.5309,532800.0],["1998-05-14",5.5309,5.5627,5.5149,5.5149,170400.0],["1998-05-15",5.5256,5.5627,5.5256,5.5309,240000.0],["1998-05-18",5.5521,5.5893,5.3982,5.4247,547200.0],["1998-05-19",5.4353,5.6105,5.4035,5.5839,407200.0],["1998-05-20",5.568,5.568,5.499,5.5256,226400.0],["1998-05-21",5.5043,5.6264,5.5043,5.6264,306400.0],["1998-05-22",5.6158,5.653,5.4406,5.4778,404000.0],["1998-05-26",5.4884,5.5043,5.3345,5.3345,376800.0],["1998-05-27",5.3186,5.3292,5.2708,5.3292,285600.0],["1998-05-28",5.3716,5.5521,5.361,5.4247,247600.0],["1998-05-29",5.4459,5.499,5.2549,5.2655,184000.0],["1998-06-01",5.2655,5.3079,5.1912,5.223,236400.0],["1998-06-02",5.1805,5.3186,5.1699,5.3079,219200.0],["1998-06-03",5.3079,5.4247,5.2761,5.3292,105600.0],["1998-06-04",5.3186,5.3186,5.2018,5.2336,120000.0],["1998-06-05",5.2442,5.3504,5.2442,5.3504,121600.0],["1998-06-08",5.3716,5.7538,5.3716,5.6052,438400.0],["1998-06-09",5.6052,5.6264,5.4247,5.4353,251600.0],["1998-06-10",5.4141,5.4141,5.3186,5.3292,242400.0],["1998-06-11",5.3079,5.4672,5.223,5.2549,405600.0],["1998-06-12",5.223,5.2336,5.0638,5.085,327600.0],["1998-06-15",5.0638,5.2867,5.0425,5.0425,468400.0],["1998-06-16",5.0425,5.1805,5.0425,5.1699,222800.0],["1998-06-17",5.2018,5.3292,5.2018,5.2973,570400.0],["1998-06-18",5.3186,5.3186,5.1805,5.2124,158000.0],["1998-06-19",5.1805,5.2867,5.1169,5.2442,401600.0],["1998-06-22",5.2442,5.6158,5.2442,5.6158,945200.0],["1998-06-23",5.7007,6.1678,5.7007,6.1147,1818800.0],["1998-06-24",6.1147,6.4651,6.0617,6.4014,1937200.0],["1998-06-25",6.3695,6.3695,6.0298,6.136,1082800.0],["1998-06-26",6.1572,6.3058,6.136,6.2846,671200.0],["1998-06-29",6.1891,6.3164,6.0192,6.1891,538400.0],["1998-06-30",6.1997,6.3801,6.1997,6.3058,507600.0],["1998-07-01",6.2846,6.6243,6.1784,6.5925,634800.0],["1998-07-02",6.6137,6.7729,6.4545,6.7092,804400.0],["1998-07-06",6.5818,6.7517,6.4863,6.5925,585600.0],["1998-07-07",6.55,6.6137,6.3164,6.3801,492800.0],["1998-07-08",6.2528,6.4332,6.1997,6.3695,464400.0],["1998-07-09",6.3271,6.3695,6.3164,6.3695,275200.0],["1998-07-10",6.3483,6.3801,6.2528,6.3801,205200.0],["1998-07-13",6.4067,6.7517,6.4067,6.688,1164400.0],["1998-07-14",6.6986,6.7305,6.4969,6.6455,520400.0],["1998-07-15",6.6668,6.7942,6.5394,6.6243,569600.0],["1998-07-16",6.5818,6.6986,6.5288,6.6031,500000.0],["1998-07-17",6.6243,6.6349,6.4438,6.5394,592400.0],["1998-07-20",6.5394,6.6243,6.4332,6.5181,384400.0],["1998-07-21",6.4863,6.5075,6.2421,6.3908,681200.0],["1998-07-22",6.412,6.5288,6.1784,6.4757,1890800.0],["1998-07-23",6.4757,6.4969,6.2846,6.2846,639200.0],["1998-07-24",6.2846,6.3271,6.1997,6.2952,463600.0],["1998-07-27",6.2527,6.2634,5.9661,6.0192,658000.0],["1998-07-28",5.9555,6.0298,5.775,6.0086,721200.0],["1998-07-29",5.9874,6.0086,5.7432,5.7963,507600.0],["1998-07-30",5.7857,5.86,5.7326,5.8175,638000.0],["1998-07-31",5.86,5.8812,5.775,5.8069,320400.0],["1998-08-03",5.8281,5.8281,5.6583,5.6901,335600.0],["1998-08-04",5.6901,5.7432,5.3398,5.3398,573600.0],["1998-08-05",5.361,5.584,5.361,5.4672,580800.0],["1998-08-06",5.5096,5.7326,5.4566,5.7113,516400.0],["1998-08-07",5.6689,5.775,5.6158,5.6689,480400.0],["1998-08-10",5.637,5.6583,5.4884,5.6264,467600.0],["1998-08-11",5.584,5.584,5.361,5.4672,299200.0],["1998-08-12",5.4247,5.499,5.2655,5.2761,540000.0],["1998-08-13",5.2973,5.4141,5.2549,5.2973,312800.0],["1998-08-14",5.361,5.5203,5.3398,5.3822,204400.0],["1998-08-17",5.361,5.4672,5.3504,5.4672,120800.0],["1998-08-18",5.4672,5.8069,5.4672,5.8069,643600.0],["1998-08-19",5.8812,5.9449,5.7644,5.775,432400.0],["1998-08-20",5.775,5.7856,5.7644,5.7644,224800.0],["1998-08-21",5.6901,5.7113,5.4566,5.7007,363600.0],["1998-08-24",5.8175,5.86,5.6742,5.7113,452800.0],["1998-08-25",5.7432,5.7432,5.5096,5.5203,168000.0],["1998-08-26",5.4141,5.4141,5.2442,5.2761,280800.0],["1998-08-27",5.2442,5.2442,4.9895,5.0638,556000.0],["1998-08-28",5.0107,5.0107,4.6922,4.9258,668400.0],["1998-08-31",4.9151,4.9151,4.2463,4.3419,898800.0],["1998-09-01",4.3844,4.4693,4.0446,4.3525,1204000.0],["1998-09-02",4.3525,4.7347,4.3525,4.5648,874800.0],["1998-09-03",4.533,4.5967,4.3525,4.4268,946000.0],["1998-09-04",4.4162,4.5011,4.3313,4.4056,443200.0],["1998-09-08",4.4905,4.5754,4.4693,4.5011,412000.0],["1998-09-09",4.5224,4.6498,4.4587,4.5117,567600.0],["1998-09-10",4.4693,4.4905,4.172,4.2888,402400.0],["1998-09-11",4.2888,4.3737,4.1933,4.3419,318000.0],["1998-09-14",4.3631,4.4905,4.2994,4.4481,256400.0],["1998-09-15",4.4162,4.5436,4.3525,4.4799,451200.0],["1998-09-16",4.4587,4.4693,4.3525,4.3737,252400.0],["1998-09-17",4.31,4.31,4.1508,4.1614,376400.0],["1998-09-18",4.2039,4.3419,4.1083,4.3419,575200.0],["1998-09-21",4.2676,4.3313,4.1614,4.3313,301200.0],["1998-09-22",4.3313,4.4481,4.2145,4.4056,309200.0],["1998-09-23",4.3631,4.533,4.3631,4.533,460000.0],["1998-09-24",4.5224,4.533,4.4162,4.4481,288000.0],["1998-09-25",4.3844,4.5011,4.3525,4.5011,296000.0],["1998-09-28",4.4905,4.5861,4.4587,4.4799,302400.0],["1998-09-29",4.4799,4.5011,4.2888,4.4374,431600.0],["1998-09-30",4.4162,4.4693,4.2676,4.3207,229200.0],["1998-10-01",4.2888,4.2888,3.8429,3.8536,402800.0],["1998-10-02",3.8748,3.8748,3.6094,3.7474,721200.0],["1998-10-05",3.758,3.758,3.4289,3.5351,590800.0],["1998-10-06",3.5669,3.758,3.4608,3.5457,475200.0],["1998-10-07",3.5139,3.5245,3.0149,3.0574,919200.0],["1998-10-08",2.9087,2.9194,2.6009,2.707,1701200.0],["1998-10-09",2.6646,3.1848,2.6646,3.1848,1155200.0],["1998-10-12",3.1423,3.1423,2.7389,2.8238,1408000.0],["1998-10-13",2.8451,2.8557,2.5478,2.569,1430000.0],["1998-10-14",2.5478,2.8451,2.5266,2.7814,1604000.0],["1998-10-15",2.8026,2.8451,2.7601,2.7814,1028000.0],["1998-10-16",2.7601,3.1529,2.7601,3.1317,1342000.0],["1998-10-19",3.0149,3.3122,2.9724,3.2909,1178800.0],["1998-10-20",3.3334,3.5988,3.3334,3.3971,952800.0],["1998-10-21",3.3971,3.7156,3.3971,3.6625,1029600.0],["1998-10-22",3.7049,3.7368,3.6094,3.6943,668000.0],["1998-10-23",3.7049,3.7156,3.62,3.6943,803600.0],["1998-10-26",3.7049,3.8217,3.6306,3.8111,434400.0],["1998-10-27",3.8854,3.9066,3.7368,3.758,585600.0],["1998-10-28",3.758,3.758,3.6784,3.7156,206400.0],["1998-10-29",3.7156,3.9173,3.7156,3.8323,572800.0],["1998-10-30",3.896,3.9703,3.8217,3.8217,266000.0],["1998-11-02",3.8217,4.1827,3.8217,4.0977,464400.0],["1998-11-03",4.0977,4.1933,4.0659,4.1083,362800.0],["1998-11-04",4.119,4.2463,4.0871,4.2463,468000.0],["1998-11-05",4.2463,4.2888,4.0765,4.2782,469200.0],["1998-11-06",4.2888,4.4056,4.2888,4.3525,461200.0],["1998-11-09",4.2251,4.31,4.1508,4.2039,296400.0],["1998-11-10",4.1933,4.2039,3.9491,4.172,417200.0],["1998-11-11",4.1402,4.2039,4.0022,4.0022,245200.0],["1998-11-12",4.0128,4.0765,3.9703,4.0234,214800.0],["1998-11-13",4.034,4.034,3.8854,3.9173,216800.0],["1998-11-16",3.9279,3.9279,3.758,3.8217,389600.0],["1998-11-17",3.8217,3.8217,3.5669,3.6731,842800.0],["1998-11-18",3.7156,3.8005,3.6943,3.8005,172000.0],["1998-11-19",3.8429,3.8642,3.7049,3.7686,321200.0],["1998-11-20",3.7793,3.8217,3.6731,3.7368,335200.0],["1998-11-23",3.7474,3.9279,3.7368,3.7686,654000.0],["1998-11-24",3.7686,4.1614,3.7368,4.0659,648400.0],["1998-11-25",4.0446,4.0977,3.9066,3.981,300800.0],["1998-11-27",4.0128,4.0446,3.981,4.0446,68800.0],["1998-11-30",4.0553,4.0553,3.8005,3.8748,524400.0],["1998-12-01",3.8323,3.8323,3.6943,3.8005,391200.0],["1998-12-02",3.758,3.7686,3.5669,3.5775,261200.0],["1998-12-03",3.5882,3.6519,3.3971,3.5988,790000.0],["1998-12-04",3.6519,3.7792,3.6519,3.7792,730800.0],["1998-12-07",3.8217,3.8748,3.7474,3.8111,507600.0],["1998-12-08",3.6837,3.7793,3.6094,3.62,380800.0],["1998-12-09",3.62,3.62,3.3971,3.4608,729200.0],["1998-12-10",3.4183,3.4183,3.1635,3.2166,1334000.0],["1998-12-11",3.2272,3.2697,3.1317,3.2378,770800.0],["1998-12-14",3.2378,3.344,3.1848,3.2803,732400.0],["1998-12-15",3.3015,3.3122,3.1635,3.206,596000.0],["1998-12-16",3.2697,3.2909,3.1529,3.1529,390800.0],["1998-12-17",3.1848,3.3334,3.1741,3.2591,522800.0],["1998-12-18",3.3015,3.5669,3.2909,3.5563,710000.0],["1998-12-21",3.5669,3.6943,3.5245,3.5351,562000.0],["1998-12-22",3.5245,3.5245,3.3334,3.3652,402000.0],["1998-12-23",3.3546,3.5245,3.3546,3.4289,712000.0],["1998-12-24",3.4077,3.4714,3.3971,3.4077,135600.0],["1998-12-28",3.3971,3.4395,3.3652,3.4289,409600.0],["1998-12-29",3.3865,3.4608,3.2909,3.4608,381200.0],["1998-12-30",3.4395,3.5776,3.4077,3.5245,884800.0],["1998-12-31",3.5245,3.5351,3.4395,3.4502,1006800.0],["1999-01-04",3.4714,3.5988,3.4714,3.5563,748000.0],["1999-01-05",3.5032,3.6837,3.5032,3.6625,377200.0],["1999-01-06",3.7156,3.8429,3.7156,3.7474,1285600.0],["1999-01-07",3.6943,3.7899,3.6731,3.758,670000.0],["1999-01-08",3.8005,4.1083,3.8005,4.1083,1346800.0],["1999-01-11",4.0871,4.2145,4.0871,4.172,980000.0],["1999-01-12",4.172,4.2357,4.1508,4.1508,901200.0],["1999-01-13",4.1083,4.1083,3.9703,4.0871,567600.0],["1999-01-14",4.0977,4.119,4.0234,4.0234,579200.0],["1999-01-15",4.034,4.2039,4.034,4.2039,364800.0],["1999-01-19",4.2251,4.3313,4.172,4.2782,506000.0],["1999-01-20",4.2782,4.2888,4.172,4.1827,242800.0],["1999-01-21",4.172,4.2251,4.0128,4.0553,284000.0],["1999-01-22",4.034,4.3631,4.034,4.3313,674800.0],["1999-01-25",4.31,4.31,4.1933,4.2994,386800.0],["1999-01-26",4.31,4.31,4.2463,4.2888,237200.0],["1999-01-27",4.2676,4.31,4.2039,4.2145,480000.0],["1999-01-28",4.2463,4.2888,4.1933,4.2782,204400.0],["1999-01-29",4.2782,4.2782,4.1933,4.2782,175200.0],["1999-02-01",4.2888,4.5861,4.2676,4.5861,617200.0],["1999-02-02",4.5861,4.5861,4.4162,4.4162,218800.0],["1999-02-03",4.395,4.4374,4.3419,4.4268,279200.0],["1999-02-04",4.4056,4.5542,4.2994,4.4374,383600.0],["1999-02-05",4.4056,4.4162,4.3525,4.3631,340800.0],["1999-02-08",4.395,4.395,4.2039,4.257,244000.0],["1999-02-09",4.0977,4.257,4.0977,4.2357,766400.0],["1999-02-10",4.257,4.2676,4.0765,4.0871,339600.0],["1999-02-11",4.0765,4.119,4.034,4.119,338000.0],["1999-02-12",4.1083,4.2039,4.1083,4.1508,371600.0],["1999-02-16",4.1296,4.1402,4.034,4.0446,192000.0],["1999-02-17",4.034,4.0553,3.8005,3.8111,727200.0],["1999-02-18",3.8429,3.9173,3.7899,3.896,527600.0],["1999-02-19",3.9597,3.9597,3.8642,3.896,698400.0],["1999-02-22",3.8854,3.9066,3.8748,3.896,173200.0],["1999-02-23",3.8854,4.0659,3.8748,4.0128,587600.0],["1999-02-24",4.0234,4.0234,3.8217,3.8323,224400.0],["1999-02-25",3.8005,3.8111,3.6412,3.6412,606000.0],["1999-02-26",3.6731,3.6731,3.5669,3.5882,482400.0],["1999-03-01",3.6306,3.6731,3.62,3.6519,342800.0],["1999-03-02",3.6519,3.6731,3.5139,3.5457,666800.0],["1999-03-03",3.5457,3.5457,3.3015,3.3546,1187600.0],["1999-03-04",3.3971,3.4926,3.3228,3.3971,766800.0],["1999-03-05",3.4183,3.4926,3.4183,3.4395,1377600.0],["1999-03-08",3.4395,3.4395,3.344,3.344,542400.0],["1999-03-09",3.3334,3.6094,3.3015,3.4502,1530000.0],["1999-03-10",3.4502,3.5563,3.4183,3.4289,497600.0],["1999-03-11",3.4608,3.6837,3.4608,3.4926,566000.0],["1999-03-12",3.5351,3.5669,3.4926,3.4926,373200.0],["1999-03-15",3.5032,3.62,3.4608,3.5245,551200.0],["1999-03-16",3.482,3.5988,3.4395,3.5988,606800.0],["1999-03-17",3.5882,3.7368,3.5669,3.7262,707200.0],["1999-03-18",3.7368,3.9597,3.7368,3.9173,830800.0],["1999-03-19",3.9279,3.9385,3.758,3.7686,505600.0],["1999-03-22",3.7792,3.9066,3.758,3.896,398400.0],["1999-03-23",3.8748,3.8748,3.5775,3.5882,224000.0],["1999-03-24",3.5882,3.7156,3.5882,3.6731,228400.0],["1999-03-25",3.6943,3.8005,3.6943,3.8005,212800.0],["1999-03-26",3.8005,3.8748,3.8005,3.8429,154000.0],["1999-03-29",3.8005,3.9279,3.7899,3.8642,256400.0],["1999-03-30",3.8642,3.8854,3.7899,3.8854,248800.0],["1999-03-31",3.896,3.896,3.7793,3.8005,380400.0],["1999-04-01",3.8217,3.8642,3.7899,3.8111,204800.0],["1999-04-05",3.8111,3.8748,3.7368,3.7686,228400.0],["1999-04-06",3.7899,3.8005,3.7262,3.7474,196400.0],["1999-04-07",3.7474,3.8005,3.7368,3.7792,308400.0],["1999-04-08",3.7474,3.8005,3.7368,3.758,183600.0],["1999-04-09",3.758,3.8642,3.5882,3.8642,373200.0],["1999-04-12",3.8323,4.1827,3.8111,4.1508,612800.0],["1999-04-13",4.1614,4.2357,4.0871,4.0871,321200.0],["1999-04-14",4.2463,4.5224,4.1402,4.3207,1401200.0],["1999-04-15",4.2782,4.6285,4.2782,4.5861,959600.0],["1999-04-16",4.5861,4.671,4.5648,4.6498,556400.0],["1999-04-19",4.671,4.947,4.671,4.8196,991200.0],["1999-04-20",4.8302,4.9258,4.7453,4.7984,605200.0],["1999-04-21",4.7771,4.9682,4.7771,4.9576,497200.0],["1999-04-22",4.9682,5.0744,4.8833,4.9682,633200.0],["1999-04-23",4.9682,5.0107,4.947,5.0001,477600.0],["1999-04-26",4.9788,5.085,4.9788,5.0744,220800.0],["1999-04-27",5.0532,5.1168,4.9895,5.1168,266400.0],["1999-04-28",5.0744,5.3929,5.0744,5.2973,651200.0],["1999-04-29",5.2655,5.3398,5.0744,5.1805,251600.0],["1999-04-30",5.1381,5.4141,5.1381,5.3504,936800.0],["1999-05-03",5.3398,5.5415,5.2124,5.2124,749200.0],["1999-05-04",5.2336,5.2655,5.1487,5.2442,318400.0],["1999-05-05",5.3079,5.361,5.1912,5.2761,489600.0],["1999-05-06",5.2761,5.3504,5.2761,5.2867,364800.0],["1999-05-07",5.3292,5.3504,5.1912,5.1912,398800.0],["1999-05-10",5.2124,5.2336,4.947,5.0001,1176800.0],["1999-05-11",4.9788,5.1593,4.9682,5.0956,692800.0],["1999-05-12",5.0532,5.085,5.0001,5.0001,140000.0],["1999-05-13",5.0107,5.085,4.9682,5.0319,216400.0],["1999-05-14",5.0107,5.0319,4.947,5.0001,219200.0],["1999-05-17",4.9682,4.9682,4.8408,4.8939,383200.0],["1999-05-18",4.8939,4.8939,4.6498,4.671,284400.0],["1999-05-19",4.7028,5.0532,4.7028,4.9788,482800.0],["1999-05-20",5.0744,5.1275,5.0532,5.0956,457200.0],["1999-05-21",5.0956,5.1275,5.0319,5.0532,127200.0],["1999-05-24",5.0425,5.085,5.0425,5.0744,439600.0],["1999-05-25",5.0532,5.0532,4.7771,4.7771,476400.0],["1999-05-26",4.8621,4.9045,4.7453,4.7559,604800.0],["1999-05-27",4.7771,4.8727,4.7771,4.7984,421600.0],["1999-05-28",4.7878,4.9788,4.7878,4.9258,272400.0],["1999-06-01",4.9258,5.085,4.9151,5.085,348000.0],["1999-06-02",5.085,5.0956,4.9151,4.9682,556400.0],["1999-06-03",4.9895,5.0532,4.9895,5.0107,321200.0],["1999-06-04",5.0213,5.085,5.0213,5.085,225600.0],["1999-06-07",5.0532,5.1062,5.0532,5.1062,639600.0],["1999-06-08",5.1168,5.1168,5.0532,5.0956,186000.0],["1999-06-09",5.0956,5.0956,5.0107,5.0319,181200.0],["1999-06-10",4.9895,5.0213,4.9788,5.0107,98000.0],["1999-06-11",5.0107,5.0956,5.0107,5.085,362400.0],["1999-06-14",5.0956,5.1912,5.0956,5.1275,197200.0],["1999-06-15",5.1699,5.2442,5.0956,5.1275,311600.0],["1999-06-16",5.1487,5.2018,5.1381,5.1593,274800.0],["1999-06-17",5.0956,5.2867,5.0956,5.2867,258800.0],["1999-06-18",5.3716,5.5946,5.2973,5.5521,792400.0],["1999-06-21",5.637,5.7538,5.5203,5.5839,418000.0],["1999-06-22",5.5627,5.5627,5.3929,5.4459,384800.0],["1999-06-23",5.4566,5.4566,5.2973,5.4353,325200.0],["1999-06-24",5.4247,5.5521,5.3929,5.4884,343200.0],["1999-06-25",5.5096,5.6264,5.4353,5.5203,600800.0],["1999-06-28",5.5415,5.7113,5.5415,5.6901,368800.0],["1999-06-29",5.722,5.7538,5.5839,5.6689,344400.0],["1999-06-30",5.6795,5.7644,5.5203,5.7644,616400.0],["1999-07-01",5.7326,5.7644,5.6583,5.7326,251200.0],["1999-07-02",5.775,5.86,5.775,5.86,415200.0],["1999-07-06",5.9024,5.9449,5.8706,5.9237,364000.0],["1999-07-07",5.9237,6.0298,5.9237,5.9449,583600.0],["1999-07-08",5.9237,5.9449,5.8706,5.8812,405200.0],["1999-07-09",5.9874,6.051,5.9661,6.0086,482000.0],["1999-07-12",6.0192,6.0404,5.9555,6.0298,266000.0],["1999-07-13",6.0298,6.0298,5.8706,5.9874,506800.0],["1999-07-14",5.9767,5.9767,5.775,5.7963,318400.0],["1999-07-15",5.7538,5.8281,5.5203,5.6476,472800.0],["1999-07-16",5.6476,5.7007,5.5627,5.6689,343600.0],["1999-07-19",5.6689,5.8387,5.6689,5.8387,357200.0],["1999-07-20",5.8387,5.86,5.6901,5.722,199200.0],["1999-07-21",5.7432,5.7963,5.637,5.7963,266800.0],["1999-07-22",5.775,5.7856,5.6476,5.7644,343600.0],["1999-07-23",5.7857,5.8069,5.6901,5.7963,182800.0],["1999-07-26",5.7963,5.8706,5.7326,5.8493,242400.0],["1999-07-27",5.913,5.9767,5.775,5.9661,396800.0],["1999-07-28",5.9661,6.0298,5.9237,5.9661,272400.0],["1999-07-29",5.9449,5.9449,5.6689,5.6901,396400.0],["1999-07-30",5.6583,5.8069,5.5946,5.8069,179600.0],["1999-08-02",5.7856,5.7856,5.5733,5.7113,264400.0],["1999-08-03",5.722,5.722,5.3929,5.5839,681600.0],["1999-08-04",5.6052,5.6158,5.4566,5.4566,214800.0],["1999-08-05",5.4672,5.4884,5.2655,5.4778,259600.0],["1999-08-06",5.5203,5.5946,5.4778,5.5203,178800.0],["1999-08-09",5.4884,5.5415,5.4566,5.5096,88400.0],["1999-08-10",5.4778,5.5733,5.4672,5.5309,419200.0],["1999-08-11",5.5415,5.5839,5.3929,5.5839,249200.0],["1999-08-12",5.5839,5.5839,5.4141,5.4778,311200.0],["1999-08-13",5.4778,5.4884,5.4247,5.4459,151200.0],["1999-08-16",5.4141,5.4672,5.3292,5.4353,264800.0],["1999-08-17",5.499,5.499,5.3716,5.4194,258000.0],["1999-08-18",5.4141,5.4141,5.3292,5.3398,582000.0],["1999-08-19",5.361,5.3929,5.2655,5.3398,208800.0],["1999-08-20",5.3292,5.4141,5.2867,5.3716,355600.0],["1999-08-23",5.3398,5.3398,5.1699,5.223,682800.0],["1999-08-24",5.2442,5.2655,5.085,5.1381,606000.0],["1999-08-25",5.1062,5.2442,4.9788,5.2124,409600.0],["1999-08-26",5.2018,5.2442,5.1593,5.1805,109200.0],["1999-08-27",5.2018,5.2018,5.0638,5.1062,230800.0],["1999-08-30",5.1275,5.2761,5.1275,5.2761,239200.0],["1999-08-31",5.2655,5.2761,5.1381,5.2655,189600.0],["1999-09-01",5.223,5.3822,5.223,5.3822,137600.0],["1999-09-02",5.3398,5.5415,5.3398,5.4459,332800.0],["1999-09-03",5.499,5.6052,5.499,5.5946,177200.0],["1999-09-07",5.5839,5.7007,5.5733,5.637,186400.0],["1999-09-08",5.6264,5.6476,5.5096,5.6476,237200.0],["1999-09-09",5.6264,5.7007,5.5733,5.7007,128000.0],["1999-09-10",5.6689,5.6795,5.5627,5.5733,132000.0],["1999-09-13",5.5946,5.5946,5.5521,5.5627,58800.0],["1999-09-14",5.5627,5.5627,5.4459,5.499,173600.0],["1999-09-15",5.499,5.5839,5.499,5.5627,269600.0],["1999-09-16",5.5521,5.5839,5.5203,5.5203,221200.0],["1999-09-17",5.5203,5.5521,5.4884,5.5203,194800.0],["1999-09-20",5.5521,5.5946,5.5203,5.5309,130800.0],["1999-09-21",5.5203,5.5309,5.3716,5.4035,226800.0],["1999-09-22",5.3929,5.3929,5.1487,5.1487,220000.0],["1999-09-23",5.1593,5.1593,4.7984,4.9045,691200.0],["1999-09-24",4.8833,4.8886,4.7559,4.8196,310400.0],["1999-09-27",4.809,5.0956,4.809,5.085,258400.0],["1999-09-28",5.1275,5.2973,4.9151,4.947,304000.0],["1999-09-29",4.9895,5.0107,4.9151,4.9258,79600.0],["1999-09-30",4.9258,5.0956,4.9258,5.0425,357200.0],["1999-10-01",5.0319,5.0319,4.8833,4.9682,177600.0],["1999-10-04",4.9788,5.2124,4.9682,5.1062,218400.0],["1999-10-05",5.1062,5.1168,5.0001,5.0107,216400.0],["1999-10-06",5.0001,5.1062,5.0001,5.1062,202000.0],["1999-10-07",5.085,5.085,4.9788,5.0744,131200.0],["1999-10-08",5.0532,5.1062,5.0213,5.0956,137600.0],["1999-10-11",5.0956,5.1168,5.0532,5.1062,239600.0],["1999-10-12",5.1169,5.3079,5.0744,5.0744,525200.0],["1999-10-13",5.085,5.1487,4.9788,5.0213,178800.0],["1999-10-14",5.0319,5.0744,4.9258,5.0001,183600.0],["1999-10-15",4.9151,5.0532,4.8408,5.0425,250400.0],["1999-10-18",5.0001,5.0107,4.8196,4.8515,182800.0],["1999-10-19",4.947,5.0744,4.9364,4.9788,238800.0],["1999-10-20",4.9576,5.0213,4.9576,4.9788,298800.0],["1999-10-21",4.9788,5.1381,4.9788,5.0213,543600.0],["1999-10-22",5.0532,5.223,5.0532,5.1912,338000.0],["1999-10-25",5.2018,5.3929,5.1912,5.3292,292000.0],["1999-10-26",5.3398,5.3504,5.223,5.2655,148000.0],["1999-10-27",5.2018,5.4353,5.2018,5.3822,195600.0],["1999-10-28",5.3929,5.4566,5.2442,5.2867,466800.0],["1999-10-29",5.3079,5.4247,5.2761,5.4247,190800.0],["1999-11-01",5.4247,5.4247,5.361,5.3716,460800.0],["1999-11-02",5.361,5.5096,5.3398,5.4884,419600.0],["1999-11-03",5.5203,5.7007,5.5096,5.5946,541200.0],["1999-11-04",5.6052,5.7644,5.6052,5.7538,375200.0],["1999-11-05",5.8175,5.8918,5.722,5.722,257600.0],["1999-11-08",5.6052,5.6689,5.5733,5.5733,186000.0],["1999-11-09",5.5309,5.6264,5.4672,5.4778,180800.0],["1999-11-10",5.4778,5.5096,5.4141,5.4778,275200.0],["1999-11-11",5.4778,5.6689,5.4459,5.6052,242000.0],["1999-11-12",5.584,5.6583,5.4884,5.5521,193600.0],["1999-11-15",5.3929,5.4884,5.3929,5.4566,479200.0],["1999-11-16",5.4353,5.4459,5.3929,5.4035,343200.0],["1999-11-17",5.361,5.4353,5.3079,5.4353,290800.0],["1999-11-18",5.4353,5.5096,5.4141,5.4672,430000.0],["1999-11-19",5.4778,5.4778,5.3504,5.3716,164800.0],["1999-11-22",5.4035,5.9449,5.3822,5.7644,866800.0],["1999-11-23",5.7538,5.9449,5.6901,5.8812,523200.0],["1999-11-24",5.86,6.0723,5.7273,6.0617,607600.0],["1999-11-26",6.0617,6.2315,6.0617,6.1997,359600.0],["1999-11-29",6.1784,6.1784,6.0404,6.0935,355200.0],["1999-11-30",6.1466,6.1466,6.0404,6.1147,382400.0],["1999-12-01",6.0723,6.274,5.9927,6.1997,796400.0],["1999-12-02",6.2209,6.2209,6.136,6.1784,312400.0],["1999-12-03",6.2103,6.2209,6.051,6.051,546000.0],["1999-12-06",6.051,6.051,5.9024,5.9343,474000.0],["1999-12-07",5.913,6.136,5.913,6.0192,663600.0],["1999-12-08",5.9767,6.0192,5.8493,5.8706,264000.0],["1999-12-09",5.8493,5.8918,5.7007,5.722,489200.0],["1999-12-10",5.722,5.9555,5.722,5.9343,1098000.0],["1999-12-13",5.9237,5.998,5.6795,5.6795,702800.0],["1999-12-14",5.7007,5.775,5.6264,5.6264,298800.0],["1999-12-15",5.6158,5.7644,5.5415,5.7538,454400.0],["1999-12-16",5.7538,5.775,5.6583,5.7113,265200.0],["1999-12-17",5.7113,5.7432,5.5309,5.5309,309200.0],["1999-12-20",5.5096,5.5733,5.3292,5.5627,576000.0],["1999-12-21",5.5627,5.8281,5.5627,5.8069,302800.0],["1999-12-22",5.775,5.775,5.5521,5.6583,585600.0],["1999-12-23",5.6158,5.6476,5.5203,5.5839,373200.0],["1999-12-27",5.6158,5.6158,5.4884,5.4884,341200.0],["1999-12-28",5.5096,5.7644,5.4884,5.637,264000.0],["1999-12-29",5.6795,6.051,5.6795,5.9767,409600.0],["1999-12-30",5.9661,6.1466,5.9661,6.1041,422800.0],["1999-12-31",6.0829,6.1572,5.9767,6.1572,304800.0],["2000-01-03",6.1147,6.1147,5.8387,5.9343,473200.0],["2000-01-04",5.8918,5.9874,5.7644,5.7644,379200.0],["2000-01-05",5.775,6.0086,5.7644,5.9661,810000.0],["2000-01-06",5.9449,6.051,5.8387,6.0192,456000.0],["2000-01-07",6.0404,6.1147,6.0404,6.0723,238800.0],["2000-01-10",6.1041,6.2527,6.1041,6.2209,449600.0],["2000-01-11",6.2209,6.2209,5.998,6.0086,494400.0],["2000-01-12",5.998,5.998,5.775,5.775,294000.0],["2000-01-13",5.7644,5.9449,5.7538,5.9343,396400.0],["2000-01-14",5.9237,6.0404,5.8812,5.8812,207600.0],["2000-01-18",5.775,5.8069,5.6954,5.7007,406400.0],["2000-01-19",5.6689,6.0404,5.6689,5.8812,470000.0],["2000-01-20",5.9024,5.9449,5.8175,5.8918,329600.0],["2000-01-21",5.8918,5.9661,5.7963,5.86,302000.0],["2000-01-24",5.7963,5.8812,5.7113,5.7113,366000.0],["2000-01-25",5.7326,5.7538,5.5946,5.6583,330000.0],["2000-01-26",5.6795,5.8387,5.6476,5.7007,530800.0],["2000-01-27",5.7644,5.7963,5.6901,5.775,307600.0],["2000-01-28",5.775,5.8812,5.722,5.722,378000.0],["2000-01-31",5.6901,5.722,5.499,5.5946,303600.0],["2000-02-01",5.5946,5.6583,5.4459,5.6583,331600.0],["2000-02-02",5.637,5.775,5.6052,5.7432,156000.0],["2000-02-03",5.7538,5.775,5.5627,5.5946,452000.0],["2000-02-04",5.6158,5.637,5.4566,5.5309,421600.0],["2000-02-07",5.4778,5.6052,5.3929,5.5627,951200.0],["2000-02-08",5.5627,5.5627,5.1912,5.1912,982000.0],["2000-02-09",5.2124,5.4566,5.2018,5.361,1001200.0],["2000-02-10",5.3822,5.5627,5.3822,5.4672,779600.0],["2000-02-11",5.499,5.6158,5.4778,5.4884,322800.0],["2000-02-14",5.4884,5.4884,5.361,5.3929,615200.0],["2000-02-15",5.3716,5.4778,5.3398,5.4672,488800.0],["2000-02-16",5.4672,5.5203,5.361,5.3929,458000.0],["2000-02-17",5.3504,5.4247,5.3398,5.3504,2023200.0],["2000-02-18",5.3292,5.3504,5.1805,5.1805,486400.0],["2000-02-22",5.1381,5.1593,5.0107,5.1381,450800.0],["2000-02-23",5.1169,5.223,5.0107,5.1593,320000.0],["2000-02-24",5.2018,5.223,4.9895,4.9895,287200.0],["2000-02-25",5.0213,5.0319,4.7771,4.7878,378000.0],["2000-02-28",4.8302,4.8833,4.6816,4.7453,652000.0],["2000-02-29",4.7878,4.8621,4.7028,4.8621,368800.0],["2000-03-01",4.8621,4.9258,4.7241,4.9152,424000.0],["2000-03-02",4.9045,4.9151,4.8196,4.8621,222800.0],["2000-03-03",4.9045,4.9788,4.8621,4.9152,393200.0],["2000-03-06",4.9045,4.9151,4.8302,4.8621,350400.0],["2000-03-07",4.8515,4.8515,4.6391,4.6391,362800.0],["2000-03-08",4.6604,4.7453,4.5117,4.5542,478400.0],["2000-03-09",4.5436,4.5436,4.3844,4.5011,785200.0],["2000-03-10",4.5011,4.6604,4.5011,4.5861,389600.0],["2000-03-13",4.5648,4.5861,4.4481,4.4799,260800.0],["2000-03-14",4.5117,4.5117,4.4056,4.4481,280400.0],["2000-03-15",4.4481,4.7134,4.4056,4.7028,340800.0],["2000-03-16",4.7347,4.9895,4.7347,4.9152,758400.0],["2000-03-17",4.9045,4.9045,4.5861,4.6816,302800.0],["2000-03-20",4.6498,4.9364,4.6498,4.6922,310000.0],["2000-03-21",4.6816,4.7134,4.5542,4.7134,510800.0],["2000-03-22",4.7347,4.7347,4.5648,4.6073,304400.0],["2000-03-23",4.6073,4.8408,4.5861,4.7559,307600.0],["2000-03-24",4.7771,4.8621,4.7771,4.809,429600.0],["2000-03-27",4.8408,4.947,4.8302,4.8302,208800.0],["2000-03-28",4.8196,4.8196,4.6816,4.6816,171200.0],["2000-03-29",4.6816,4.9258,4.6816,4.8515,486000.0],["2000-03-30",4.8196,5.0532,4.8196,5.0319,457600.0],["2000-03-31",5.0319,5.2973,5.0319,5.1593,734000.0],["2000-04-03",5.1593,5.1593,4.8833,4.9682,408400.0],["2000-04-04",4.9682,5.0956,4.7771,5.0319,718400.0],["2000-04-05",5.0532,5.1168,4.9258,5.0001,358800.0],["2000-04-06",4.9895,5.0956,4.9895,5.0532,229200.0],["2000-04-07",5.0956,5.0956,4.8833,4.9895,254000.0],["2000-04-10",4.9895,5.1062,4.947,5.085,348800.0],["2000-04-11",5.1381,5.4566,5.085,5.1593,724800.0],["2000-04-12",5.1593,5.4247,5.1593,5.2336,384000.0],["2000-04-13",5.2655,5.3398,5.1805,5.2124,318800.0],["2000-04-14",5.1805,5.2549,4.8515,4.8833,742800.0],["2000-04-17",4.8408,4.9788,4.6816,4.7878,600400.0],["2000-04-18",4.7984,5.0319,4.7878,4.9576,337600.0],["2000-04-19",4.9788,5.0532,4.809,4.9788,790400.0],["2000-04-20",4.9895,5.2655,4.9895,5.2018,332400.0],["2000-04-24",5.2442,5.2442,5.0107,5.0638,269200.0],["2000-04-25",5.1062,5.3716,5.1062,5.3716,358400.0],["2000-04-26",5.3716,5.4672,5.3716,5.4247,283200.0],["2000-04-27",5.3822,5.5415,5.3504,5.499,428400.0],["2000-04-28",5.499,5.6158,5.499,5.5946,432000.0],["2000-05-01",5.5839,5.637,5.5627,5.6158,359600.0],["2000-05-02",5.6052,5.6795,5.5627,5.5733,278400.0],["2000-05-03",5.5521,5.5839,5.499,5.5627,264800.0],["2000-05-04",5.5627,5.6795,5.5627,5.6583,269200.0],["2000-05-05",5.6476,5.8175,5.6052,5.8175,300800.0],["2000-05-08",5.775,5.775,5.6052,5.6264,194000.0],["2000-05-09",5.6476,5.6476,5.499,5.6158,256400.0],["2000-05-10",5.6052,5.6052,5.4141,5.4459,221200.0],["2000-05-11",5.4672,5.6158,5.4247,5.5946,389600.0],["2000-05-12",5.6052,5.6264,5.499,5.5733,470400.0],["2000-05-15",5.5733,5.6901,5.5733,5.6689,348800.0],["2000-05-16",5.6901,5.7326,5.6583,5.6901,505200.0],["2000-05-17",5.7113,5.7113,5.5096,5.5839,364800.0],["2000-05-18",5.6158,5.6158,5.4778,5.4778,145200.0],["2000-05-19",5.499,5.499,5.2973,5.3822,262400.0],["2000-05-22",5.3822,5.3822,5.2442,5.3504,358000.0],["2000-05-23",5.3079,5.3398,5.0532,5.1805,518800.0],["2000-05-24",5.1168,5.2442,4.9895,5.085,670400.0],["2000-05-25",5.085,5.1699,4.9788,4.9788,516800.0],["2000-05-26",4.9788,5.0319,4.8621,4.9895,357600.0],["2000-05-30",4.9682,5.0744,4.9576,5.0744,292400.0],["2000-05-31",5.0638,5.1805,4.9895,4.9895,536800.0],["2000-06-01",4.9895,5.0107,4.8939,5.0107,674800.0],["2000-06-02",5.0319,5.1168,5.0319,5.085,956000.0],["2000-06-05",5.085,5.1805,5.0638,5.1487,479600.0],["2000-06-06",5.085,5.1805,5.0638,5.1593,464400.0],["2000-06-07",5.1381,5.1593,5.0744,5.0956,560400.0],["2000-06-08",5.0956,5.1062,5.0532,5.085,336400.0],["2000-06-09",5.085,5.085,4.9576,5.0425,878000.0],["2000-06-12",5.0425,5.0425,4.9045,4.9045,385200.0],["2000-06-13",4.9151,4.9682,4.8196,4.9682,550400.0],["2000-06-14",4.9682,5.085,4.9682,5.0532,559200.0],["2000-06-15",5.0744,5.0744,4.9045,4.9682,596400.0],["2000-06-16",4.9788,4.9895,4.8196,4.8196,538800.0],["2000-06-19",4.8833,4.8939,4.7559,4.7665,342400.0],["2000-06-20",4.7665,4.7665,4.6604,4.6604,664800.0],["2000-06-21",4.6285,4.6285,4.395,4.5117,1260400.0],["2000-06-22",4.5011,4.5436,4.4162,4.4162,704800.0],["2000-06-23",4.4693,4.5542,4.4693,4.5011,750000.0],["2000-06-26",4.5011,4.6391,4.5011,4.6179,792400.0],["2000-06-27",4.6179,4.7984,4.6179,4.6285,568400.0],["2000-06-28",4.6498,4.8196,4.6285,4.8196,594000.0],["2000-06-29",4.7878,4.7878,4.6604,4.6816,219200.0],["2000-06-30",4.7241,4.809,4.6604,4.7533,719200.0],["2000-07-03",4.7347,4.7771,4.7028,4.7771,208800.0],["2000-07-05",4.7984,4.7984,4.7241,4.7665,315200.0],["2000-07-06",4.7453,4.9364,4.7241,4.8939,634400.0],["2000-07-07",4.8939,4.9788,4.8621,4.8727,773200.0],["2000-07-10",4.8727,4.9895,4.8727,4.947,518800.0],["2000-07-11",4.9895,5.2655,4.9682,4.9682,849200.0],["2000-07-12",5.0319,5.0532,4.9258,5.0001,516400.0],["2000-07-13",4.9895,5.2442,4.9895,5.1805,400000.0],["2000-07-14",5.1699,5.2018,5.0213,5.0213,335600.0],["2000-07-17",5.0213,5.085,5.0213,5.0319,221600.0],["2000-07-18",5.0532,5.085,5.0107,5.0107,204000.0],["2000-07-19",5.0107,5.0638,4.9682,4.9895,248800.0],["2000-07-20",5.0001,5.0001,4.9045,4.947,196000.0],["2000-07-21",4.947,4.9576,4.9045,4.9045,405600.0],["2000-07-24",4.9258,4.9258,4.8302,4.8302,274000.0],["2000-07-25",4.8515,4.9895,4.809,4.8833,532800.0],["2000-07-26",4.8515,5.0213,4.8515,4.9152,233600.0],["2000-07-27",4.947,5.0532,4.9151,4.9895,239600.0],["2000-07-28",5.0001,5.0532,4.8408,4.8408,405600.0],["2000-07-31",4.8621,4.9364,4.8408,4.9364,336800.0],["2000-08-01",4.9364,5.2336,4.9364,5.2124,436800.0],["2000-08-02",5.2655,5.3186,5.2018,5.2973,262800.0],["2000-08-03",5.2655,5.2655,5.0107,5.0532,508000.0],["2000-08-04",5.085,5.1062,5.0532,5.0956,242800.0],["2000-08-07",5.0956,5.2442,5.0956,5.0956,546400.0],["2000-08-08",5.0956,5.2867,5.0956,5.2018,411600.0],["2000-08-09",5.2442,5.2442,5.0956,5.1381,186000.0],["2000-08-10",5.1381,5.2336,5.1381,5.1805,403600.0],["2000-08-11",5.1912,5.4247,5.1805,5.3716,370800.0],["2000-08-14",5.3716,5.4035,5.2655,5.3398,324400.0],["2000-08-15",5.3292,5.3929,5.2655,5.361,424000.0],["2000-08-16",5.4035,5.5096,5.3504,5.4566,510800.0],["2000-08-17",5.4566,5.4566,5.3079,5.3292,199200.0],["2000-08-18",5.3186,5.5839,5.3186,5.4247,331200.0],["2000-08-21",5.4141,5.4247,5.3079,5.3504,119200.0],["2000-08-22",5.3822,5.3822,5.2124,5.2336,141600.0],["2000-08-23",5.2124,5.4141,5.2124,5.4141,332800.0],["2000-08-24",5.3929,5.4141,5.3504,5.361,150400.0],["2000-08-25",5.3398,5.3504,5.2549,5.2655,119600.0],["2000-08-28",5.2442,5.2761,5.1381,5.2549,334000.0],["2000-08-29",5.2549,5.2867,5.1487,5.2549,277200.0],["2000-08-30",5.2336,5.2761,5.2124,5.2655,133200.0],["2000-08-31",5.2867,5.3929,5.2655,5.361,406400.0],["2000-09-01",5.361,5.4035,5.3398,5.3929,139200.0],["2000-09-05",5.3929,5.4884,5.3292,5.4778,236800.0],["2000-09-06",5.3929,5.4778,5.3716,5.3822,425200.0],["2000-09-07",5.3929,5.3929,5.2761,5.3186,272000.0],["2000-09-08",5.3079,5.3079,5.1168,5.1275,430800.0],["2000-09-11",5.1062,5.2761,5.0956,5.2124,514800.0],["2000-09-12",5.2336,5.2867,5.1168,5.1275,436400.0],["2000-09-13",5.1062,5.1805,5.1062,5.1381,244000.0],["2000-09-14",5.1275,5.1805,5.1168,5.1487,225600.0],["2000-09-15",5.1275,5.2549,5.1275,5.1912,514400.0],["2000-09-18",5.1805,5.1805,5.0319,5.0319,404800.0],["2000-09-19",5.0532,5.0532,4.8408,5.0107,773600.0],["2000-09-20",5.0107,5.0107,4.8939,4.9258,295600.0],["2000-09-21",4.0765,4.2039,3.482,3.7474,10378400.0],["2000-09-22",3.6943,3.8748,3.6943,3.8323,1932400.0],["2000-09-25",3.8323,3.9066,3.8111,3.8536,1715200.0],["2000-09-26",3.8536,3.9066,3.7792,3.7792,1832000.0],["2000-09-27",3.8111,3.9066,3.7793,3.8217,2570000.0],["2000-09-28",3.8429,3.9173,3.8429,3.9173,352000.0],["2000-09-29",3.8748,3.8854,3.8005,3.8111,375600.0],["2000-10-02",3.8323,3.8642,3.7899,3.8111,511200.0],["2000-10-03",3.8217,3.896,3.7686,3.8217,590400.0],["2000-10-04",3.8217,3.9066,3.8111,3.8536,444400.0],["2000-10-05",3.8323,3.9066,3.8323,3.8536,364400.0],["2000-10-06",3.8429,3.8748,3.7686,3.7686,434400.0],["2000-10-09",3.758,3.8854,3.758,3.8005,471200.0],["2000-10-10",3.7899,3.9703,3.7899,3.8111,452800.0],["2000-10-11",3.7899,3.8536,3.7156,3.7156,443200.0],["2000-10-12",3.7156,3.7368,3.5669,3.6094,470400.0],["2000-10-13",3.5882,3.8111,3.5882,3.8111,417600.0],["2000-10-16",3.8111,3.8111,3.6412,3.6519,269600.0],["2000-10-17",3.6306,3.6625,3.482,3.5032,720800.0],["2000-10-18",3.4714,3.4714,3.3228,3.4077,508800.0],["2000-10-19",3.4502,3.62,3.4502,3.5988,248400.0],["2000-10-20",3.6094,3.6306,3.5457,3.6306,544000.0],["2000-10-23",3.6731,3.6731,3.5245,3.5351,548000.0],["2000-10-24",3.5351,3.5882,3.482,3.5882,982000.0],["2000-10-25",3.5775,3.5775,3.482,3.5457,962400.0],["2000-10-26",3.5351,3.6519,3.5351,3.6519,806800.0],["2000-10-27",3.6306,3.6519,3.5882,3.5988,301600.0],["2000-10-30",3.6094,3.7156,3.6094,3.6306,734800.0],["2000-10-31",3.6731,3.9597,3.6731,3.9597,1288400.0],["2000-11-01",3.8642,3.9279,3.8323,3.8536,416400.0],["2000-11-02",3.8854,3.9385,3.8429,3.9385,537600.0],["2000-11-03",3.9703,4.1402,3.9385,4.0128,592400.0],["2000-11-06",4.0022,4.0553,4.0022,4.0022,168000.0],["2000-11-07",3.9597,4.0553,3.9597,4.0553,191200.0],["2000-11-08",4.0553,4.1296,3.9916,4.1296,153200.0],["2000-11-09",4.1296,4.1296,3.8748,4.119,545600.0],["2000-11-10",4.0765,4.0765,3.9491,3.9491,369600.0],["2000-11-13",3.9066,3.9279,3.8642,3.9279,487200.0],["2000-11-14",3.9279,3.9385,3.8429,3.8642,588400.0],["2000-11-15",3.8748,3.8854,3.8217,3.8642,356000.0],["2000-11-16",3.8642,3.8748,3.7792,3.7792,338800.0],["2000-11-17",3.8217,3.9279,3.8111,3.8217,297600.0],["2000-11-20",3.8005,3.8111,3.7686,3.8005,330000.0],["2000-11-21",3.8111,3.9173,3.8111,3.8854,435200.0],["2000-11-22",3.8854,3.896,3.8536,3.8748,170800.0],["2000-11-24",3.8854,3.9597,3.8642,3.9597,70400.0],["2000-11-27",3.9385,4.0128,3.8429,3.9703,497600.0],["2000-11-28",3.9703,3.981,3.9385,3.9491,340400.0],["2000-11-29",3.9491,3.9916,3.9279,3.9491,564800.0],["2000-11-30",3.9703,3.9703,3.9066,3.9066,787600.0],["2000-12-01",3.9066,4.0128,3.9066,3.9279,309200.0],["2000-12-04",3.9066,3.9597,3.9066,3.9173,326000.0],["2000-12-05",3.9173,3.981,3.9173,3.9703,293600.0],["2000-12-06",3.9385,4.0871,3.9385,4.034,678000.0],["2000-12-07",4.0128,4.0234,3.9703,3.9916,527600.0],["2000-12-08",3.9916,4.0659,3.981,4.0659,221600.0],["2000-12-11",4.0659,4.2994,4.034,4.2994,354800.0],["2000-12-12",4.31,4.31,4.1508,4.1508,514000.0],["2000-12-13",4.172,4.1933,4.0977,4.1933,278400.0],["2000-12-14",4.1827,4.1827,4.0128,4.034,188000.0],["2000-12-15",4.0128,4.034,3.9703,4.0022,270400.0],["2000-12-18",3.9916,4.0659,3.9916,4.034,269600.0],["2000-12-19",4.0765,4.2039,4.0659,4.1296,319600.0],["2000-12-20",4.1296,4.1296,3.9066,3.9173,392800.0],["2000-12-21",3.9385,4.0659,3.9173,4.0128,323600.0],["2000-12-22",3.9916,4.2251,3.9703,4.1933,362400.0],["2000-12-26",4.2039,4.2251,4.1402,4.1827,301600.0],["2000-12-27",4.1827,4.3207,4.1508,4.3207,524800.0],["2000-12-28",4.2994,4.5754,4.2994,4.5754,338400.0],["2000-12-29",4.5754,4.6391,4.5011,4.5542,431200.0],["2001-01-02",4.533,4.533,4.2994,4.3419,303200.0],["2001-01-03",4.3419,4.5542,4.3419,4.5542,494800.0],["2001-01-04",4.5117,4.5754,4.4799,4.5542,366400.0],["2001-01-05",4.5542,4.5542,4.395,4.4268,220000.0],["2001-01-08",4.4481,4.5117,4.3313,4.4056,249200.0],["2001-01-09",4.3631,4.4799,4.2994,4.2994,775200.0],["2001-01-10",4.3207,4.395,4.3207,4.395,425200.0],["2001-01-11",4.4162,4.4905,4.3525,4.4162,280000.0],["2001-01-12",4.3737,4.4374,4.3631,4.4056,192000.0],["2001-01-16",4.4162,4.6604,4.3844,4.5967,736800.0],["2001-01-17",4.5754,4.6073,4.4693,4.5967,420400.0],["2001-01-18",4.5754,4.5967,4.5117,4.5967,165200.0],["2001-01-19",4.5542,4.5648,4.533,4.533,122400.0],["2001-01-22",4.5436,4.5436,4.4587,4.4905,92400.0],["2001-01-23",4.4799,4.5224,4.3844,4.5224,564800.0],["2001-01-24",4.5224,4.5648,4.4905,4.5224,143200.0],["2001-01-25",4.5436,4.5436,4.4374,4.4587,522800.0],["2001-01-26",4.4799,4.4905,4.4321,4.4481,302800.0],["2001-01-29",4.4502,4.4875,4.4162,4.4757,272400.0],["2001-01-30",4.4892,4.5861,4.4892,4.5861,115600.0],["2001-01-31",4.62,4.6693,4.5521,4.5521,236800.0],["2001-02-01",4.5521,4.6574,4.5521,4.637,298000.0],["2001-02-02",4.6438,4.6591,4.5657,4.5657,221600.0],["2001-02-05",4.5538,4.5793,4.5113,4.5232,105600.0],["2001-02-06",4.5096,4.581,4.5096,4.5759,403200.0],["2001-02-07",4.5691,4.6251,4.5266,4.5861,279600.0],["2001-02-08",4.5861,4.5878,4.372,4.372,370400.0],["2001-02-09",4.3805,4.3856,4.2447,4.2548,531600.0],["2001-02-12",4.2548,4.2599,4.2294,4.2548,386800.0],["2001-02-13",4.2209,4.5487,4.1954,4.5045,837600.0],["2001-02-14",4.5147,5.1296,4.4672,5.0532,2067200.0],["2001-02-15",5.0124,5.1636,4.9852,5.0701,1656400.0],["2001-02-16",5.0107,5.0107,4.8578,4.8799,346400.0],["2001-02-20",4.8918,5.0192,4.8918,4.9054,623200.0],["2001-02-21",4.9224,4.9241,4.8306,4.8306,352400.0],["2001-02-22",4.7134,4.8833,4.7134,4.7814,372400.0],["2001-02-23",4.7899,4.9037,4.7644,4.8986,563200.0],["2001-02-26",4.9258,5.0786,4.9258,5.0616,332800.0],["2001-02-27",5.0616,5.0956,5.0141,5.0532,212400.0],["2001-02-28",5.0956,5.1636,5.0039,5.1636,308800.0],["2001-03-01",5.1636,5.2638,5.1432,5.1941,636800.0],["2001-03-02",5.1941,5.2179,5.0956,5.1975,743600.0],["2001-03-05",5.1636,5.4778,5.1636,5.454,686800.0],["2001-03-06",5.4268,5.4336,5.2519,5.3589,438800.0],["2001-03-07",5.3164,5.3929,5.2791,5.291,238400.0],["2001-03-08",5.3079,5.3844,5.291,5.3708,298000.0],["2001-03-09",5.3708,5.3708,5.2247,5.2383,194400.0],["2001-03-12",5.2213,5.2213,4.9767,5.0701,310400.0],["2001-03-13",5.0701,5.0871,4.902,4.992,400800.0],["2001-03-14",4.9682,4.9682,4.7576,4.7967,480400.0],["2001-03-15",4.8069,4.8374,4.7304,4.7304,360800.0],["2001-03-16",4.7729,4.8493,4.7559,4.7576,416800.0],["2001-03-19",4.7559,4.8918,4.7559,4.8918,342000.0],["2001-03-20",4.8918,5.0107,4.7559,4.7559,598000.0],["2001-03-21",4.7984,4.8137,4.7304,4.7321,305200.0],["2001-03-22",4.7321,4.7321,4.5861,4.6115,727200.0],["2001-03-23",4.671,4.8578,4.671,4.8289,558800.0],["2001-03-26",4.8289,4.9682,4.8289,4.9546,243200.0],["2001-03-27",4.9428,4.9512,4.9088,4.9326,479600.0],["2001-03-28",4.9037,5.0056,4.8408,4.8408,335200.0],["2001-03-29",4.8748,5.0192,4.8748,4.9275,575600.0],["2001-03-30",4.9292,5.1024,4.9292,5.1024,475200.0],["2001-04-02",5.1007,5.1007,4.9512,4.9512,768400.0],["2001-04-03",4.9512,4.9512,4.7984,4.8205,228400.0],["2001-04-04",4.8222,4.9037,4.8222,4.8493,261200.0],["2001-04-05",4.8748,5.009,4.8748,5.0073,385200.0],["2001-04-06",5.0073,5.0073,4.8578,4.8578,234800.0],["2001-04-09",4.8748,5.06,4.8748,5.0311,317200.0],["2001-04-10",5.0345,5.2315,5.0345,5.2298,512000.0],["2001-04-11",5.2145,5.2655,5.1041,5.1041,273600.0],["2001-04-12",5.1041,5.1058,5.0786,5.0786,364400.0],["2001-04-16",5.0617,5.1126,5.0566,5.1007,236000.0],["2001-04-17",5.0786,5.2655,5.0362,5.2638,477200.0],["2001-04-18",5.2315,5.4098,5.2145,5.3946,389600.0],["2001-04-19",5.3589,5.4183,5.2994,5.4014,304400.0],["2001-04-20",5.3844,5.3844,5.206,5.206,297200.0],["2001-04-23",5.1975,5.2825,5.1805,5.2689,181200.0],["2001-04-24",5.2689,5.3385,5.2655,5.3028,273200.0],["2001-04-25",5.3079,5.4948,5.3079,5.4455,421600.0],["2001-04-26",5.4608,5.5967,5.4336,5.4523,748800.0],["2001-04-27",5.4353,5.5831,5.4353,5.5831,222000.0],["2001-04-30",5.5576,5.6273,5.4948,5.4948,337200.0],["2001-05-01",5.4608,5.6222,5.4608,5.5848,332000.0],["2001-05-02",5.5865,5.5865,5.4863,5.5491,147600.0],["2001-05-03",5.5474,5.5593,5.4778,5.5457,194000.0],["2001-05-04",5.5372,5.6341,5.5372,5.6273,310400.0],["2001-05-07",5.6476,5.7241,5.6476,5.6476,284000.0],["2001-05-08",5.6561,5.6901,5.6459,5.6901,388400.0],["2001-05-09",5.6222,5.6935,5.6222,5.6833,148000.0],["2001-05-10",5.6901,5.7496,5.6901,5.6986,173200.0],["2001-05-11",5.7139,5.7156,5.6731,5.6986,154000.0],["2001-05-14",5.6901,5.7971,5.6544,5.7886,350800.0],["2001-05-15",5.8005,5.8345,5.7377,5.7903,269600.0],["2001-05-16",5.775,5.9449,5.758,5.9228,454400.0],["2001-05-17",5.9296,5.9296,5.8854,5.8939,274400.0],["2001-05-18",5.8854,5.8939,5.792,5.843,428800.0],["2001-05-21",5.8515,5.9092,5.8362,5.9092,273600.0],["2001-05-22",5.9075,5.9449,5.8769,5.9194,292800.0],["2001-05-23",5.9194,5.9228,5.7411,5.7411,202400.0],["2001-05-24",5.7241,5.7241,5.5135,5.561,658400.0],["2001-05-25",5.5542,5.6425,5.5542,5.5763,325600.0],["2001-05-29",5.5882,5.6052,5.5287,5.5287,228400.0],["2001-05-30",5.5287,5.5372,5.4421,5.4421,160800.0],["2001-05-31",5.4523,5.5576,5.4353,5.4353,425200.0],["2001-06-01",5.4353,5.6052,5.4251,5.6052,339600.0],["2001-06-04",5.6052,5.6052,5.5712,5.6035,113200.0],["2001-06-05",5.5882,5.7156,5.5729,5.7071,236800.0],["2001-06-06",5.7054,5.7071,5.6748,5.6986,164800.0],["2001-06-07",5.7326,5.7496,5.6816,5.6986,208800.0],["2001-06-08",5.6901,5.702,5.6222,5.6222,211200.0],["2001-06-11",5.6307,5.6307,5.5203,5.5203,368000.0],["2001-06-12",5.5203,5.5627,5.5152,5.5627,241600.0],["2001-06-13",5.5627,5.6612,5.5627,5.5712,176400.0],["2001-06-14",5.5729,5.5865,5.4693,5.5203,222000.0],["2001-06-15",5.5118,5.5118,5.3912,5.4081,597200.0],["2001-06-18",5.4081,5.4081,5.3504,5.3504,85200.0],["2001-06-19",5.3521,5.4098,5.2825,5.2825,173600.0],["2001-06-20",5.3079,5.3419,5.2655,5.3334,272400.0],["2001-06-21",5.3487,5.4353,5.3334,5.4353,203200.0],["2001-06-22",5.4183,5.4183,5.3164,5.3181,297200.0],["2001-06-25",5.3096,5.3589,5.223,5.2417,235600.0],["2001-06-26",5.2434,5.313,5.1805,5.3062,172000.0],["2001-06-27",5.3062,5.4251,5.291,5.3538,238400.0],["2001-06-28",5.3555,5.4251,5.3555,5.4098,158800.0],["2001-06-29",5.4268,5.6646,5.4268,5.5899,506000.0],["2001-07-02",5.5967,5.6052,5.522,5.522,204000.0],["2001-07-03",5.5372,5.5457,5.5016,5.5016,120400.0],["2001-07-05",5.4693,5.5627,5.4693,5.5372,101600.0],["2001-07-06",5.5542,5.5593,5.4693,5.5237,174000.0],["2001-07-09",5.5033,5.5559,5.4404,5.5372,202400.0],["2001-07-10",5.505,5.6018,5.505,5.5237,233200.0],["2001-07-11",5.5219,5.5236,5.3929,5.3963,178800.0],["2001-07-12",5.4183,5.5967,5.4014,5.5882,267600.0],["2001-07-13",5.5848,5.6154,5.5729,5.6137,151600.0],["2001-07-16",5.5882,5.6018,5.4778,5.4795,205200.0],["2001-07-17",5.4863,5.544,5.3691,5.544,160800.0],["2001-07-18",5.544,5.6035,5.527,5.6035,159200.0],["2001-07-19",5.6035,5.7411,5.5899,5.7411,235600.0],["2001-07-20",5.7665,5.7682,5.7088,5.7173,299600.0],["2001-07-23",5.6918,5.7071,5.5882,5.5916,201200.0],["2001-07-24",5.5916,5.5916,5.4166,5.4472,152400.0],["2001-07-25",5.4608,5.4608,5.3079,5.4336,460800.0],["2001-07-26",5.4336,5.5627,5.3504,5.561,377600.0],["2001-07-27",5.5712,5.6476,5.5542,5.595,159200.0],["2001-07-30",5.595,5.6307,5.522,5.6307,108800.0],["2001-07-31",5.6307,5.6816,5.6052,5.6816,177600.0],["2001-08-01",5.6816,5.6833,5.6392,5.6748,244000.0],["2001-08-02",5.6748,5.7241,5.6561,5.7241,203600.0],["2001-08-03",5.7156,5.7326,5.6697,5.7088,169200.0],["2001-08-06",5.7088,5.7088,5.6052,5.6307,194000.0],["2001-08-07",5.6307,5.6646,5.5882,5.6646,104400.0],["2001-08-08",5.6595,5.6731,5.5797,5.5916,202400.0],["2001-08-09",5.5746,5.6273,5.5746,5.6018,347200.0],["2001-08-10",5.6001,5.6137,5.5287,5.6137,142000.0],["2001-08-13",5.612,5.6154,5.5882,5.6086,209200.0],["2001-08-14",5.6052,5.6324,5.5287,5.6307,235200.0],["2001-08-15",5.6561,5.7547,5.6137,5.7496,396400.0],["2001-08-16",5.7496,5.758,5.6646,5.758,204800.0],["2001-08-17",5.758,5.7733,5.6952,5.7326,181600.0],["2001-08-20",5.7326,5.7411,5.6697,5.7411,85600.0],["2001-08-21",5.7394,5.7479,5.6561,5.7292,203600.0],["2001-08-22",5.7156,5.775,5.6476,5.775,229600.0],["2001-08-23",5.775,5.843,5.7733,5.7886,333200.0],["2001-08-24",5.7886,5.9619,5.7835,5.9466,246800.0],["2001-08-27",5.9279,6.0128,5.9279,5.9704,151200.0],["2001-08-28",5.9704,6.0128,5.933,5.9449,142000.0],["2001-08-29",5.9296,5.9602,5.8939,5.8939,150800.0],["2001-08-30",5.7326,5.8515,5.685,5.792,275600.0],["2001-08-31",5.826,5.9364,5.826,5.9024,117200.0],["2001-09-04",5.9024,5.9092,5.8175,5.843,394800.0],["2001-09-05",5.8498,5.8769,5.7071,5.7394,217600.0],["2001-09-06",5.7394,5.7394,5.6307,5.6901,272400.0],["2001-09-07",5.6901,5.6901,5.4778,5.5033,355200.0],["2001-09-10",5.5033,5.5033,5.3742,5.4268,338000.0],["2001-09-17",5.3844,5.3844,5.0107,5.0107,345200.0],["2001-09-18",4.9224,4.9937,4.8833,4.9173,345200.0],["2001-09-19",4.9343,4.9852,4.8493,4.9275,460400.0],["2001-09-20",4.9173,4.9343,4.6285,4.7219,684800.0],["2001-09-21",4.5776,4.5776,4.4451,4.5011,1174000.0],["2001-09-24",4.5436,4.7814,4.5436,4.7219,434400.0],["2001-09-25",4.8408,4.9173,4.7389,4.9173,508400.0],["2001-09-26",4.8748,4.8765,4.7899,4.8001,259600.0],["2001-09-27",4.8001,4.8391,4.795,4.8103,148800.0],["2001-09-28",4.7984,4.9173,4.7984,4.8748,526800.0],["2001-10-01",4.8748,4.9139,4.671,4.7457,478400.0],["2001-10-02",4.7644,4.9139,4.7644,4.8239,342000.0],["2001-10-03",4.8391,4.9597,4.8374,4.958,444000.0],["2001-10-04",4.9427,5.0107,4.9394,4.9394,228400.0],["2001-10-05",4.9394,4.9444,4.7559,4.7559,255600.0],["2001-10-08",4.7134,4.8239,4.7134,4.7457,268000.0],["2001-10-09",4.744,4.8255,4.7219,4.7729,204800.0],["2001-10-10",4.7899,4.9597,4.7899,4.9597,260400.0],["2001-10-11",4.9428,5.0871,4.9428,5.0481,243600.0],["2001-10-12",5.0498,5.0498,4.8748,5.0345,199600.0],["2001-10-15",5.0107,5.0769,4.9869,5.0413,211600.0],["2001-10-16",5.0277,5.0956,5.0107,5.0599,150000.0],["2001-10-17",5.0362,5.0684,4.8578,4.8578,352000.0],["2001-10-18",4.8833,5.026,4.8833,4.9835,390400.0],["2001-10-19",4.9835,5.0769,4.9258,5.0616,193200.0],["2001-10-22",5.0566,5.1466,5.0532,5.1313,354000.0],["2001-10-23",5.1296,5.1805,5.1024,5.1092,269600.0],["2001-10-24",5.1279,5.1466,5.0956,5.0956,120400.0],["2001-10-25",5.0905,5.1788,5.0803,5.15,256000.0],["2001-10-26",5.15,5.2145,5.1432,5.1924,182400.0],["2001-10-29",5.1839,5.1839,5.0107,5.0107,134400.0],["2001-10-30",5.0192,5.0277,4.8578,4.8578,232000.0],["2001-10-31",4.8748,4.9954,4.8748,4.9173,157600.0],["2001-11-01",4.9597,4.9937,4.8408,4.9801,158000.0],["2001-11-02",4.9801,5.0022,4.919,4.9258,210400.0],["2001-11-05",4.8833,5.0243,4.8833,5.0192,224400.0],["2001-11-06",5.0022,5.0022,4.885,4.9258,243200.0],["2001-11-07",4.9411,5.0107,4.9173,4.9444,230800.0],["2001-11-08",4.9512,5.0107,4.9512,4.975,217200.0],["2001-11-09",4.992,5.0939,4.992,5.0786,182400.0],["2001-11-12",5.1024,5.1211,5.065,5.1041,206400.0],["2001-11-13",5.0871,5.2893,5.0871,5.2893,314400.0],["2001-11-14",5.2893,5.3487,5.257,5.3402,405200.0],["2001-11-15",5.3402,5.3844,5.2994,5.3334,258400.0],["2001-11-16",5.3334,5.3521,5.2825,5.296,174800.0],["2001-11-19",5.2825,5.3249,5.206,5.3079,232000.0],["2001-11-20",5.2825,5.3079,5.2434,5.2994,263200.0],["2001-11-21",5.2655,5.3538,5.2655,5.3521,253600.0],["2001-11-23",5.3334,5.4404,5.3164,5.4336,149200.0],["2001-11-26",5.4353,5.4353,5.3521,5.3657,354000.0],["2001-11-27",5.3589,5.4506,5.3521,5.4302,410000.0],["2001-11-28",5.4285,5.4285,5.3164,5.3181,472800.0],["2001-11-29",5.3334,5.42,5.3334,5.4149,270800.0],["2001-11-30",5.4183,5.4761,5.3878,5.4438,392000.0],["2001-12-03",5.4438,5.4438,5.381,5.381,149200.0],["2001-12-04",5.4014,5.4761,5.3725,5.4506,138800.0],["2001-12-05",5.4761,5.6392,5.4761,5.6307,372800.0],["2001-12-06",5.6222,5.6459,5.5712,5.6137,316400.0],["2001-12-07",5.6273,5.6324,5.5627,5.629,193600.0],["2001-12-10",5.5542,5.5831,5.4693,5.4914,191600.0],["2001-12-11",5.4948,5.6646,5.4948,5.5763,277200.0],["2001-12-12",5.5797,5.5797,5.4183,5.4591,216400.0],["2001-12-13",5.4863,5.5712,5.4574,5.5457,374000.0],["2001-12-14",5.5457,5.5576,5.4642,5.5474,346000.0],["2001-12-17",5.561,5.685,5.561,5.6222,536400.0],["2001-12-18",5.6222,5.7665,5.6222,5.7156,440800.0],["2001-12-19",5.6901,5.7326,5.6901,5.7071,219200.0],["2001-12-20",5.6646,5.719,5.5033,5.5033,436400.0],["2001-12-21",5.5135,5.6273,5.5135,5.6086,571600.0],["2001-12-24",5.6392,5.6476,5.5984,5.6035,142000.0],["2001-12-26",5.5967,5.7071,5.5967,5.6901,356400.0],["2001-12-27",5.6816,5.7411,5.6731,5.7292,559600.0],["2001-12-28",5.7377,5.7377,5.6578,5.6952,220800.0],["2001-12-31",5.6731,5.7122,5.6222,5.6476,372000.0],["2002-01-02",5.6646,5.6646,5.5203,5.5576,322400.0],["2002-01-03",5.5797,5.7292,5.5797,5.7292,564800.0],["2002-01-04",5.7122,5.9449,5.7122,5.9381,449200.0],["2002-01-07",5.86,5.9857,5.86,5.882,678000.0],["2002-01-08",5.882,5.9415,5.8447,5.9109,436400.0],["2002-01-09",5.8854,5.9092,5.7156,5.792,347600.0],["2002-01-10",5.7665,5.809,5.7156,5.7326,397600.0],["2002-01-11",5.7411,5.775,5.7241,5.7241,344400.0],["2002-01-14",5.7156,5.7156,5.5474,5.5474,246400.0],["2002-01-15",5.5491,5.6052,5.4965,5.5186,201600.0],["2002-01-16",5.5186,5.5203,5.4608,5.4625,279600.0],["2002-01-17",5.4693,5.5203,5.4523,5.5169,156000.0],["2002-01-18",5.5287,5.6035,5.4455,5.4455,220800.0],["2002-01-22",5.4353,5.5033,5.3215,5.3589,390000.0],["2002-01-23",5.3589,5.4251,5.3589,5.4251,203200.0],["2002-01-24",5.4099,5.4676,5.3759,5.4302,286400.0],["2002-01-25",5.4472,5.5457,5.4048,5.5423,360000.0],["2002-01-28",5.5203,5.578,5.5169,5.5746,200800.0],["2002-01-29",5.5746,5.5967,5.4812,5.595,547600.0],["2002-01-30",5.5712,5.5882,5.5067,5.5661,276400.0],["2002-01-31",5.5865,5.6307,5.5542,5.6035,179600.0],["2002-02-01",5.6035,5.6069,5.4982,5.4982,293600.0],["2002-02-04",5.4778,5.5033,5.4098,5.4285,393200.0],["2002-02-05",5.4098,5.5203,5.4014,5.4812,275200.0],["2002-02-06",5.4812,5.5576,5.4812,5.5169,674000.0],["2002-02-07",5.4778,5.4778,5.1449,5.1704,887200.0],["2002-02-08",5.1381,5.3504,5.0871,5.3487,573200.0],["2002-02-11",5.3419,5.4761,5.3249,5.437,218800.0],["2002-02-12",5.4268,5.4268,5.3351,5.3929,180800.0],["2002-02-13",5.3759,5.437,5.3657,5.4166,424000.0],["2002-02-14",5.4166,5.4336,5.274,5.2893,454400.0],["2002-02-15",5.3062,5.3742,5.2485,5.2655,632000.0],["2002-02-19",5.2909,5.3045,5.2315,5.2502,337200.0],["2002-02-20",5.2485,5.3079,5.24,5.3045,432800.0],["2002-02-21",5.2825,5.3232,5.223,5.223,415600.0],["2002-02-22",5.2485,5.3249,5.2247,5.3249,316800.0],["2002-02-25",5.3164,5.3181,5.2315,5.2825,195200.0],["2002-02-26",5.2825,5.364,5.2825,5.3572,316400.0],["2002-02-27",5.3334,5.4778,5.3334,5.4608,297600.0],["2002-02-28",5.454,5.4846,5.4183,5.4489,261200.0],["2002-03-01",5.4438,5.5457,5.4438,5.5457,297200.0],["2002-03-04",5.5033,5.6731,5.5033,5.6459,338000.0],["2002-03-05",5.6476,5.6646,5.6052,5.6222,342400.0],["2002-03-06",5.6137,5.7479,5.6052,5.7275,325200.0],["2002-03-07",5.7207,5.7207,5.5712,5.6052,332800.0],["2002-03-08",5.6137,5.6459,5.5559,5.6052,420000.0],["2002-03-11",5.6052,5.843,5.6035,5.843,890800.0],["2002-03-12",5.86,5.9364,5.775,5.882,586800.0],["2002-03-13",5.86,5.9058,5.8124,5.8769,594000.0],["2002-03-14",5.8854,5.9194,5.8617,5.9075,623200.0],["2002-03-15",5.775,5.9092,5.775,5.8905,334000.0],["2002-03-18",5.8956,5.9602,5.8956,5.9415,328800.0],["2002-03-19",5.9211,6.023,5.9211,6.0179,641200.0],["2002-03-20",6.0128,6.0128,5.8939,5.9449,312000.0],["2002-03-21",5.9534,5.9619,5.9041,5.9449,224400.0],["2002-03-22",5.9449,5.9449,5.8769,5.8871,258000.0],["2002-03-25",5.8447,5.9415,5.8447,5.8888,345200.0],["2002-03-26",5.9109,5.9364,5.86,5.9109,295600.0],["2002-03-27",5.9109,5.9449,5.8769,5.9415,463200.0],["2002-03-28",5.9449,5.9483,5.9228,5.9432,914800.0],["2002-04-01",5.9432,5.9755,5.9024,5.9687,436400.0],["2002-04-02",5.9534,5.9534,5.8769,5.9041,322800.0],["2002-04-03",5.9194,5.9194,5.86,5.8803,338000.0],["2002-04-04",5.86,5.9024,5.86,5.8973,242800.0],["2002-04-05",5.9007,5.9687,5.8939,5.9602,488800.0],["2002-04-08",5.9619,6.0383,5.9279,6.0383,576800.0],["2002-04-09",5.9958,6.1113,5.9958,6.0723,1347200.0],["2002-04-10",6.0723,6.091,6.0485,6.0859,477200.0],["2002-04-11",6.0808,6.1742,6.0706,6.074,694400.0],["2002-04-12",6.0791,6.1402,6.0536,6.1351,478000.0],["2002-04-15",6.1232,6.1487,6.074,6.1012,304000.0],["2002-04-16",6.0587,6.1215,5.9975,6.091,548800.0],["2002-04-17",6.0893,6.1012,6.0383,6.0672,313200.0],["2002-04-18",6.0808,6.0978,5.9772,6.0043,467200.0],["2002-04-19",6.0043,6.0179,5.9789,6.0009,251200.0],["2002-04-22",5.967,5.9687,5.826,5.8311,340000.0],["2002-04-23",5.8192,5.8939,5.8107,5.8566,173200.0],["2002-04-24",5.8651,5.8973,5.7835,5.7835,394400.0],["2002-04-25",5.7835,5.7937,5.7462,5.792,453600.0],["2002-04-26",5.775,5.86,5.775,5.7971,407200.0],["2002-04-29",5.7954,5.809,5.6816,5.7394,328800.0],["2002-04-30",5.7394,5.809,5.7326,5.7903,449600.0],["2002-05-01",5.7835,5.8056,5.6986,5.7479,351200.0],["2002-05-02",5.7496,5.7835,5.7496,5.7818,568800.0],["2002-05-03",5.7665,5.8243,5.7513,5.7903,877200.0],["2002-05-06",5.7835,5.809,5.7597,5.7614,338800.0],["2002-05-07",5.7445,5.7513,5.6561,5.6561,380800.0],["2002-05-08",5.6392,5.7054,5.6392,5.6867,561200.0],["2002-05-09",5.6816,5.7326,5.651,5.6935,471200.0],["2002-05-10",5.6986,5.7037,5.522,5.5389,334800.0],["2002-05-13",5.5372,5.6493,5.5203,5.6324,372800.0],["2002-05-14",5.6476,5.7716,5.6307,5.7513,478800.0],["2002-05-15",5.758,5.7733,5.7309,5.7699,490800.0],["2002-05-16",5.7614,5.7886,5.7275,5.7496,525600.0],["2002-05-17",5.7411,5.792,5.7156,5.7886,522800.0],["2002-05-20",5.7835,5.7903,5.7699,5.7903,557200.0],["2002-05-21",5.7818,5.792,5.7563,5.7648,327600.0],["2002-05-22",5.775,5.8345,5.7733,5.8294,564800.0],["2002-05-23",5.8124,5.9449,5.809,5.9296,697200.0],["2002-05-24",5.9279,5.9449,5.8226,5.843,222400.0],["2002-05-28",5.8362,5.86,5.7547,5.7835,339200.0],["2002-05-29",5.8005,5.8005,5.6612,5.6731,250800.0],["2002-05-30",5.6392,5.7309,5.6137,5.6307,350000.0],["2002-05-31",5.6307,5.6799,5.612,5.629,343600.0],["2002-06-03",5.6476,5.6476,5.5372,5.5627,525200.0],["2002-06-04",5.5542,5.5882,5.5253,5.5797,440800.0],["2002-06-05",5.5627,5.6086,5.5542,5.5984,487600.0],["2002-06-06",5.5984,5.6018,5.5287,5.5508,717200.0],["2002-06-07",5.4863,5.5372,5.4438,5.505,312400.0],["2002-06-10",5.5135,5.5321,5.488,5.4897,266800.0],["2002-06-11",5.4863,5.5084,5.4523,5.4523,220000.0],["2002-06-12",5.4608,5.4948,5.4557,5.4676,304800.0],["2002-06-13",5.4676,5.4761,5.3589,5.3674,254800.0],["2002-06-14",5.3249,5.3249,5.2587,5.291,510400.0],["2002-06-17",5.2994,5.4353,5.296,5.4353,402400.0],["2002-06-18",5.4285,5.4353,5.3232,5.347,385600.0],["2002-06-19",5.3419,5.4353,5.3317,5.3368,441600.0],["2002-06-20",5.3368,5.4268,5.3215,5.3538,353600.0],["2002-06-21",5.3759,5.4183,5.364,5.3878,486000.0],["2002-06-24",5.3878,5.4132,5.3419,5.3878,622800.0],["2002-06-25",5.4048,5.4166,5.3521,5.3742,616000.0],["2002-06-26",5.3317,5.3317,5.2604,5.291,369200.0],["2002-06-27",5.3079,5.3504,5.24,5.3504,358400.0],["2002-06-28",5.3504,5.4948,5.3147,5.3929,823600.0],["2002-07-01",5.3929,5.3929,5.3419,5.3674,282000.0],["2002-07-02",5.3504,5.3538,5.1109,5.2638,770400.0],["2002-07-03",5.2638,5.2655,5.0956,5.1381,495200.0],["2002-07-05",5.1398,5.2655,5.1398,5.2451,263600.0],["2002-07-08",5.2485,5.3419,5.2315,5.274,252000.0],["2002-07-09",5.2655,5.3861,5.2111,5.2315,258000.0],["2002-07-10",5.2349,5.2502,5.15,5.1805,652000.0],["2002-07-11",5.1754,5.1754,4.9444,4.9733,547600.0],["2002-07-12",5.0107,5.1534,5.0107,5.0481,522000.0],["2002-07-15",5.0447,5.0447,4.8374,4.9801,559200.0],["2002-07-16",4.9377,4.9377,4.7576,4.8001,1286800.0],["2002-07-17",4.8154,4.9207,4.7389,4.7542,1056000.0],["2002-07-18",4.7389,4.7389,4.6098,4.654,655600.0],["2002-07-19",4.6285,4.6285,4.4162,4.4502,615600.0],["2002-07-22",4.4349,4.4638,4.158,4.2311,744800.0],["2002-07-23",4.2888,4.3228,4.0765,4.0986,764400.0],["2002-07-24",4.0765,4.2582,4.0103,4.2514,834800.0],["2002-07-25",4.2463,4.3398,4.1597,4.2277,494400.0],["2002-07-26",4.2124,4.2379,4.119,4.2379,394000.0],["2002-07-29",4.2633,4.5266,4.2633,4.5266,501600.0],["2002-07-30",4.5436,4.5436,4.3992,4.5028,534000.0],["2002-07-31",4.4977,4.4977,4.3805,4.3822,455600.0],["2002-08-01",4.3839,4.4247,4.3262,4.3788,362800.0],["2002-08-02",4.3788,4.3788,4.1801,4.1869,239200.0],["2002-08-05",4.2633,4.2718,4.0459,4.0493,420800.0],["2002-08-06",4.102,4.2786,4.0952,4.2599,350400.0],["2002-08-07",4.3143,4.3483,4.1614,4.3466,488000.0],["2002-08-08",4.3466,4.3822,4.2718,4.3143,432800.0],["2002-08-09",4.3313,4.4417,4.3313,4.3839,294800.0],["2002-08-12",4.3771,4.4553,4.3398,4.4383,650800.0],["2002-08-13",4.4349,4.5351,4.4349,4.4672,634000.0],["2002-08-14",4.4332,4.4417,4.3313,4.4094,611600.0],["2002-08-15",4.4094,4.5521,4.4094,4.5198,409600.0],["2002-08-16",4.5215,4.5606,4.4672,4.5368,430400.0],["2002-08-19",4.5436,4.6608,4.5436,4.6064,476000.0],["2002-08-20",4.6285,4.705,4.5606,4.5691,534400.0],["2002-08-21",4.5691,4.637,4.5521,4.637,908400.0],["2002-08-22",4.637,4.705,4.62,4.705,414000.0],["2002-08-23",4.6999,4.71,4.5861,4.5861,267200.0],["2002-08-26",4.5895,4.6455,4.5351,4.6336,229200.0],["2002-08-27",4.688,4.705,4.6387,4.6387,279600.0],["2002-08-28",4.654,4.654,4.5606,4.5725,914000.0],["2002-08-29",4.5674,4.6336,4.4587,4.5725,460800.0],["2002-08-30",4.5521,4.6625,4.5521,4.5521,309600.0],["2002-09-03",4.5351,4.5351,4.3992,4.4026,546000.0],["2002-09-04",4.4043,4.4977,4.372,4.4977,348800.0],["2002-09-05",4.4926,4.4943,4.3924,4.4162,333200.0],["2002-09-06",4.4179,4.496,4.4179,4.4773,338400.0],["2002-09-09",4.4774,4.5487,4.4417,4.5266,317200.0],["2002-09-10",4.5351,4.5691,4.4807,4.5691,559600.0],["2002-09-11",4.603,4.6217,4.5861,4.5878,313200.0],["2002-09-12",4.5895,4.6115,4.5691,4.5708,500800.0],["2002-09-13",4.5691,4.5759,4.5011,4.5691,421200.0],["2002-09-16",4.5691,4.5691,4.5181,4.5368,232000.0],["2002-09-17",4.5385,4.5589,4.4672,4.5368,420400.0],["2002-09-18",4.5368,4.5589,4.4943,4.5283,428000.0],["2002-09-19",4.5181,4.5232,4.4417,4.4417,354400.0],["2002-09-20",4.4757,4.5181,4.4162,4.4892,529200.0],["2002-09-23",4.4892,4.4994,4.4213,4.4502,523600.0],["2002-09-24",4.4162,4.4383,4.3245,4.3415,797200.0],["2002-09-25",4.3432,4.406,4.3313,4.3771,497600.0],["2002-09-26",4.3568,4.4824,4.3517,4.4587,392000.0],["2002-09-27",4.4417,4.4417,4.3177,4.333,469200.0],["2002-09-30",4.3568,4.4332,4.2463,4.3992,418800.0],["2002-10-01",4.3992,4.5368,4.3737,4.5368,400800.0],["2002-10-02",4.5368,4.6115,4.4162,4.4502,516800.0],["2002-10-03",4.4502,4.4875,4.3652,4.3788,341600.0],["2002-10-04",4.3788,4.4162,4.2294,4.2548,464800.0],["2002-10-07",4.2463,4.2786,4.226,4.2294,628800.0],["2002-10-08",4.2039,4.2497,4.1495,4.1801,487600.0],["2002-10-09",4.175,4.2107,4.1139,4.1258,386800.0],["2002-10-10",4.0833,4.2039,4.051,4.1733,255200.0],["2002-10-11",4.1818,4.3534,4.1818,4.2633,474400.0],["2002-10-14",4.265,4.2752,4.2226,4.265,173200.0],["2002-10-15",4.3652,4.5861,4.3652,4.4824,710000.0],["2002-10-16",4.4756,4.5164,4.3483,4.372,496400.0],["2002-10-17",4.5419,4.5606,4.4502,4.4807,462400.0],["2002-10-18",4.4807,4.4977,4.4519,4.4757,246800.0],["2002-10-21",4.4672,4.5844,4.4672,4.5623,366000.0],["2002-10-22",4.5589,4.5589,4.4162,4.4332,170000.0],["2002-10-23",4.4162,4.5283,4.3822,4.5283,201600.0],["2002-10-24",4.5334,4.5657,4.4162,4.4587,261600.0],["2002-10-25",4.457,4.4824,4.4026,4.4315,434400.0],["2002-10-28",4.4332,4.4417,4.4026,4.4111,278000.0],["2002-10-29",4.4094,4.4145,4.3092,4.3992,276000.0],["2002-10-30",4.3992,4.4434,4.3737,4.4315,359600.0],["2002-10-31",4.4315,4.5945,4.4315,4.5436,667200.0],["2002-11-01",4.5436,4.7219,4.5402,4.7219,391200.0],["2002-11-04",4.688,4.7457,4.6506,4.6965,482000.0],["2002-11-05",4.6948,4.6948,4.5181,4.6421,521200.0],["2002-11-06",4.671,4.7814,4.654,4.7695,290400.0],["2002-11-07",4.7474,4.7491,4.603,4.6353,313600.0],["2002-11-08",4.62,4.654,4.5317,4.5742,226800.0],["2002-11-11",4.5708,4.5708,4.5113,4.513,236800.0],["2002-11-12",4.5164,4.6438,4.5164,4.6081,203600.0],["2002-11-13",4.6115,4.6778,4.5521,4.5861,224000.0],["2002-11-14",4.6115,4.7729,4.6115,4.7134,306800.0],["2002-11-15",4.7134,4.7984,4.7134,4.7746,229600.0],["2002-11-18",4.7984,4.8374,4.6659,4.7304,326400.0],["2002-11-19",4.7457,4.778,4.5945,4.6149,363600.0],["2002-11-20",4.6149,4.671,4.5895,4.671,377200.0],["2002-11-21",4.671,4.7882,4.6574,4.7831,476400.0],["2002-11-22",4.7729,4.7967,4.7304,4.7627,168000.0],["2002-11-25",4.7661,4.8222,4.7474,4.8222,256000.0],["2002-11-26",4.8222,4.8222,4.7101,4.7389,379200.0],["2002-11-27",4.7661,4.8969,4.7576,4.8969,228400.0],["2002-11-29",4.9173,4.9903,4.8833,4.9309,209200.0],["2002-12-02",4.9563,5.1364,4.9512,5.0447,538800.0],["2002-12-03",5.0379,5.1109,4.9784,5.0277,362800.0],["2002-12-04",5.0192,5.0192,4.9139,4.9173,178400.0],["2002-12-05",4.9088,4.9088,4.7984,4.8273,202800.0],["2002-12-06",4.8103,4.8663,4.8052,4.8408,203600.0],["2002-12-09",4.7134,4.7661,4.671,4.7067,251600.0],["2002-12-10",4.688,4.7916,4.6795,4.7916,290000.0],["2002-12-11",4.7219,4.8137,4.7219,4.7899,312800.0],["2002-12-12",4.7933,4.9665,4.7848,4.9546,255600.0],["2002-12-13",4.9377,4.9394,4.8001,4.9173,367200.0],["2002-12-16",4.9003,4.9411,4.8833,4.9258,227200.0],["2002-12-17",4.9241,4.9648,4.8748,4.8952,145600.0],["2002-12-18",4.8901,4.8901,4.6965,4.7236,392800.0],["2002-12-19",4.6965,4.705,4.5725,4.654,507200.0],["2002-12-20",4.6965,4.7134,4.6455,4.6863,307600.0],["2002-12-23",4.6523,4.7678,4.6523,4.7372,216000.0],["2002-12-24",4.7304,4.7321,4.654,4.6761,173600.0],["2002-12-26",4.6795,4.7746,4.6795,4.6829,176800.0],["2002-12-27",4.688,4.688,4.637,4.6421,122000.0],["2002-12-30",4.6336,4.6336,4.5385,4.6081,307600.0],["2002-12-31",4.62,4.6557,4.5861,4.6285,292800.0],["2003-01-02",4.6302,4.795,4.5283,4.7559,618400.0],["2003-01-03",4.7559,4.7661,4.7033,4.7474,452800.0],["2003-01-06",4.7474,4.7814,4.7372,4.7542,233200.0],["2003-01-07",4.7389,4.7389,4.5895,4.6149,429200.0],["2003-01-08",4.6149,4.62,4.5028,4.5436,316400.0],["2003-01-09",4.5453,4.6268,4.5453,4.5979,309600.0],["2003-01-10",4.5555,4.637,4.5436,4.6098,248000.0],["2003-01-13",4.6149,4.62,4.5657,4.603,344400.0],["2003-01-14",4.603,4.6064,4.5011,4.5759,306800.0],["2003-01-15",4.5691,4.5827,4.4417,4.5776,342800.0],["2003-01-16",4.5691,4.6132,4.5691,4.603,265600.0],["2003-01-17",4.5946,4.6183,4.5521,4.5878,324000.0],["2003-01-21",4.5623,4.5691,4.5351,4.5521,199600.0],["2003-01-22",4.5521,4.5555,4.4349,4.4536,245200.0],["2003-01-23",4.4587,4.4858,4.4264,4.4824,159200.0],["2003-01-24",4.4706,4.4757,4.3737,4.3737,226000.0],["2003-01-27",4.3822,4.3822,4.2684,4.2888,229200.0],["2003-01-28",4.3058,4.3398,4.1903,4.2565,289200.0],["2003-01-29",4.2905,4.3296,4.2447,4.3143,156400.0],["2003-01-30",4.3228,4.3466,4.2413,4.248,247600.0],["2003-01-31",4.248,4.3618,4.2463,4.3228,181200.0],["2003-02-03",4.333,4.4111,4.3262,4.3483,258000.0],["2003-02-04",4.4077,4.5249,4.3296,4.5215,756000.0],["2003-02-05",4.5215,4.5861,4.4026,4.4451,672000.0],["2003-02-06",4.4468,4.4757,4.3822,4.4451,555600.0],["2003-02-07",4.4502,4.4502,4.333,4.3381,398000.0],["2003-02-10",4.3992,4.3992,4.2752,4.2922,385200.0],["2003-02-11",4.2888,4.2888,4.2446,4.2463,664800.0],["2003-02-12",4.2294,4.265,4.2022,4.2039,548800.0],["2003-02-13",4.2039,4.2463,4.1852,4.2447,485200.0],["2003-02-14",4.2447,4.3024,4.2226,4.2616,756800.0],["2003-02-18",4.2633,4.2939,4.2124,4.2565,465200.0],["2003-02-19",4.2633,4.2684,4.1376,4.1869,498000.0],["2003-02-20",4.1886,4.2294,4.1886,4.2022,266000.0],["2003-02-21",4.1988,4.248,4.1818,4.209,278400.0],["2003-02-24",4.2039,4.2124,4.1648,4.2124,334800.0],["2003-02-25",4.2124,4.2192,4.1614,4.2022,229600.0],["2003-02-26",4.2022,4.2209,4.1784,4.1818,298400.0],["2003-02-27",4.1954,4.2413,4.1852,4.2124,306000.0],["2003-02-28",4.2243,4.2379,4.1393,4.1818,393200.0],["2003-03-03",4.1903,4.2124,4.141,4.1903,357200.0],["2003-03-04",4.1784,4.192,4.0782,4.0867,244400.0],["2003-03-05",4.0765,4.0952,3.978,4.0408,614400.0],["2003-03-06",4.034,4.0595,4.0255,4.0323,228800.0],["2003-03-07",4.0221,4.0663,3.9831,4.0238,530000.0],["2003-03-10",4.0272,4.0901,4.0086,4.0154,553200.0],["2003-03-11",4.0153,4.0374,3.9508,3.9695,422400.0],["2003-03-12",3.9695,3.9831,3.9049,3.9389,381200.0],["2003-03-13",3.9576,4.0629,3.9372,4.0629,262000.0],["2003-03-14",4.0765,4.1105,4.0374,4.0629,249600.0],["2003-03-17",4.0425,4.2463,4.0425,4.2463,328000.0],["2003-03-18",4.2294,4.3143,4.1954,4.2973,246400.0],["2003-03-19",4.2803,4.2973,4.2277,4.2463,244400.0],["2003-03-20",4.226,4.2803,4.1546,4.2786,135600.0],["2003-03-21",4.2803,4.3245,4.2362,4.3228,309200.0],["2003-03-24",4.2463,4.2599,4.1784,4.2548,360400.0],["2003-03-25",4.2548,4.2803,4.2209,4.2803,253200.0],["2003-03-26",4.2701,4.2701,4.1954,4.2056,261200.0],["2003-03-27",4.2056,4.2514,4.1767,4.2175,274800.0],["2003-03-28",4.209,4.2396,4.2039,4.2328,263200.0],["2003-03-31",4.2328,4.2633,4.1954,4.2413,539200.0],["2003-04-01",4.2396,4.2922,4.2345,4.2922,349600.0],["2003-04-02",4.3092,4.3771,4.2803,4.3754,219600.0],["2003-04-03",4.3754,4.3754,4.3007,4.3126,186400.0],["2003-04-04",4.3177,4.3822,4.2735,4.2735,195600.0],["2003-04-07",4.3483,4.5181,4.3483,4.44,374800.0],["2003-04-08",4.3992,4.4757,4.3737,4.4672,320400.0],["2003-04-09",4.4587,4.5385,4.4179,4.457,405600.0],["2003-04-10",4.457,4.4994,4.4162,4.4196,217200.0],["2003-04-11",4.4366,4.4841,4.4026,4.4179,169600.0],["2003-04-14",4.4179,4.5487,4.4043,4.547,353600.0],["2003-04-15",4.4162,4.4587,4.3347,4.3992,938000.0],["2003-04-16",4.4077,4.4349,4.3381,4.3619,622800.0],["2003-04-17",4.3873,4.4026,4.3007,4.3449,460000.0],["2003-04-21",4.3449,4.3686,4.265,4.2769,549600.0],["2003-04-22",4.2837,4.2939,4.2497,4.2837,716000.0],["2003-04-23",4.2837,4.3211,4.2328,4.3143,557600.0],["2003-04-24",4.3058,4.3771,4.2888,4.3619,482800.0],["2003-04-25",4.3534,4.3975,4.3534,4.3669,551200.0],["2003-04-28",4.3686,4.4655,4.3669,4.4009,442000.0],["2003-04-29",4.4077,4.4077,4.2379,4.3109,541200.0],["2003-04-30",4.3109,4.3652,4.2973,4.3398,624400.0],["2003-05-01",4.3483,4.3517,4.2939,4.3398,404800.0],["2003-05-02",4.3398,4.474,4.3398,4.4672,538800.0],["2003-05-05",4.4672,4.4672,4.3449,4.3534,369600.0],["2003-05-06",4.3686,4.4043,4.3347,4.3551,652800.0],["2003-05-07",4.3058,4.3907,4.3024,4.3652,597200.0],["2003-05-08",4.3568,4.3703,4.3228,4.3313,258400.0],["2003-05-09",4.3483,4.457,4.3483,4.457,192400.0],["2003-05-12",4.4502,4.4672,4.406,4.4519,319600.0],["2003-05-13",4.4417,4.4553,4.3737,4.4247,238800.0],["2003-05-14",4.4298,4.4451,4.3958,4.4332,402800.0],["2003-05-15",4.4247,4.4587,4.4162,4.4502,350000.0],["2003-05-16",4.4162,4.4451,4.3652,4.3652,760000.0],["2003-05-19",4.3669,4.3737,4.2667,4.2803,465200.0],["2003-05-20",4.2939,4.3092,4.2548,4.2905,271600.0],["2003-05-21",4.2905,4.2905,4.2209,4.2379,276400.0],["2003-05-22",4.2548,4.2616,4.2209,4.2497,274000.0],["2003-05-23",4.2667,4.3126,4.2396,4.3007,320800.0],["2003-05-27",4.2803,4.3771,4.2803,4.3517,235200.0],["2003-05-28",4.3483,4.4247,4.3483,4.4094,340800.0],["2003-05-29",4.4162,4.4451,4.3517,4.3907,385600.0],["2003-05-30",4.4077,4.4485,4.4043,4.4485,225600.0],["2003-06-02",4.4638,4.5521,4.4485,4.5436,488800.0],["2003-06-03",4.5436,4.6761,4.5096,4.6761,1466800.0],["2003-06-04",4.6744,4.7219,4.654,4.7185,322000.0],["2003-06-05",4.7016,4.7559,4.6812,4.7542,504000.0],["2003-06-06",4.7542,4.7882,4.7134,4.7219,434400.0],["2003-06-09",4.62,4.6642,4.6098,4.6149,393600.0],["2003-06-10",4.6234,4.7134,4.6166,4.7134,187600.0],["2003-06-11",4.7117,4.7559,4.5436,4.7542,176800.0],["2003-06-12",4.7542,4.778,4.7151,4.7712,214000.0],["2003-06-13",4.7729,4.778,4.6472,4.6472,271600.0],["2003-06-16",4.671,4.7899,4.671,4.7729,476000.0],["2003-06-17",4.7831,4.8205,4.7559,4.8018,240000.0],["2003-06-18",4.7423,4.8035,4.7423,4.778,272400.0],["2003-06-19",4.7797,4.7899,4.7491,4.7525,453600.0],["2003-06-20",4.7814,4.7967,4.7661,4.7678,252800.0],["2003-06-23",4.761,4.7695,4.7236,4.7423,391600.0],["2003-06-24",4.7406,4.7559,4.7168,4.7389,235600.0],["2003-06-25",4.7219,4.7508,4.6285,4.6438,256000.0],["2003-06-26",4.6455,4.6455,4.5776,4.5776,484800.0],["2003-06-27",4.5827,4.6166,4.5657,4.5962,515600.0],["2003-06-30",4.6149,4.6404,4.5912,4.6047,629600.0],["2003-07-01",4.6166,4.654,4.5368,4.637,531600.0],["2003-07-02",4.6387,4.7559,4.603,4.7559,367200.0],["2003-07-03",4.7559,4.7644,4.671,4.6727,120800.0],["2003-07-07",4.6812,4.7899,4.6727,4.6948,397600.0],["2003-07-08",4.6948,4.7168,4.6557,4.705,461600.0],["2003-07-09",4.7101,4.7644,4.6557,4.7644,334800.0],["2003-07-10",4.7559,4.7559,4.5623,4.5945,752000.0],["2003-07-11",4.5945,4.637,4.5861,4.6115,352800.0],["2003-07-14",4.5861,4.6693,4.5844,4.6523,486800.0],["2003-07-15",4.5861,4.62,4.5385,4.564,730000.0],["2003-07-16",4.5725,4.5861,4.4451,4.4536,463200.0],["2003-07-17",4.4536,4.4621,4.3194,4.4094,537200.0],["2003-07-18",4.4332,4.5181,4.4162,4.5181,354800.0],["2003-07-21",4.4977,4.4977,4.3992,4.4077,247600.0],["2003-07-22",4.3992,4.5436,4.3822,4.5436,919600.0],["2003-07-23",4.5436,4.6064,4.5266,4.603,879600.0],["2003-07-24",4.5878,4.6676,4.5878,4.6251,298000.0],["2003-07-25",4.6217,4.7576,4.62,4.7559,337600.0],["2003-07-28",4.7134,4.7559,4.671,4.7559,384800.0],["2003-07-29",4.7559,4.7814,4.7016,4.7661,415200.0],["2003-07-30",4.7712,4.9037,4.7559,4.8935,635200.0],["2003-07-31",4.8748,4.9037,4.8239,4.8833,278800.0],["2003-08-01",4.8663,4.8663,4.6982,4.71,375600.0],["2003-08-04",4.7253,4.8035,4.6455,4.7117,244800.0],["2003-08-05",4.7253,4.7355,4.5979,4.6013,286000.0],["2003-08-06",4.6115,4.637,4.5776,4.5776,307200.0],["2003-08-07",4.5776,4.6421,4.5691,4.6285,263200.0],["2003-08-08",4.6166,4.6285,4.5623,4.5945,292800.0],["2003-08-11",4.6285,4.7134,4.6166,4.7134,189200.0],["2003-08-12",4.7134,4.7559,4.6438,4.7559,140400.0],["2003-08-13",4.7559,4.8052,4.6591,4.744,215600.0],["2003-08-14",4.7457,4.7899,4.6965,4.7899,287600.0],["2003-08-15",4.7984,4.8561,4.7984,4.8323,112400.0],["2003-08-18",4.8323,4.8323,4.7559,4.8171,333600.0],["2003-08-19",4.834,4.9088,4.812,4.9088,234800.0],["2003-08-20",4.9088,4.9648,4.885,4.9648,261600.0],["2003-08-21",4.9597,5.0158,4.9461,5.0158,266400.0],["2003-08-22",5.0243,5.0362,4.8425,4.8442,336400.0],["2003-08-25",4.8289,4.8578,4.8001,4.8137,119200.0],["2003-08-26",4.8035,4.8374,4.7134,4.8069,283200.0],["2003-08-27",4.8069,4.8748,4.7729,4.8476,322000.0],["2003-08-28",4.8612,4.9003,4.8069,4.9003,428000.0],["2003-08-29",4.8748,4.9241,4.8663,4.9054,835200.0],["2003-09-02",4.9037,4.9835,4.8578,4.9495,332400.0],["2003-09-03",4.9631,4.9682,4.9139,4.9377,518400.0],["2003-09-04",4.9937,5.0362,4.9088,4.9394,603200.0],["2003-09-05",4.9258,4.9258,4.8323,4.8833,600800.0],["2003-09-08",4.8748,4.919,4.8697,4.9071,534400.0],["2003-09-09",4.8918,4.8935,4.8578,4.8748,557200.0],["2003-09-10",4.8442,4.8442,4.7338,4.7474,495600.0],["2003-09-11",4.7474,4.7916,4.7287,4.7712,524000.0],["2003-09-12",4.7712,4.7712,4.688,4.7559,332800.0],["2003-09-15",4.7559,4.7576,4.6812,4.6965,273200.0],["2003-09-16",4.6965,4.7117,4.6693,4.7117,283200.0],["2003-09-17",4.6948,4.7134,4.62,4.6251,454000.0],["2003-09-18",4.6285,4.6642,4.6268,4.654,356400.0],["2003-09-19",4.62,4.6489,4.5996,4.62,879600.0],["2003-09-22",4.6132,4.6149,4.5555,4.5606,529200.0],["2003-09-23",4.5606,4.5776,4.5368,4.5402,474400.0],["2003-09-24",4.5504,4.5606,4.4757,4.4926,722000.0],["2003-09-25",4.4706,4.4824,4.3907,4.4145,617200.0],["2003-09-26",4.406,4.4264,4.3143,4.3143,715200.0],["2003-09-29",4.3228,4.3737,4.2633,4.3313,771200.0],["2003-09-30",4.3313,4.35,4.2379,4.3228,2397600.0],["2003-10-01",4.3483,4.6965,4.3364,4.6948,1214400.0],["2003-10-02",4.6625,4.8408,4.637,4.8086,740400.0],["2003-10-03",4.8493,4.9343,4.8493,4.9037,771200.0],["2003-10-06",4.9088,5.0447,4.8986,5.0107,598000.0],["2003-10-07",5.0022,5.0701,4.9767,5.0549,744800.0],["2003-10-08",5.0549,5.0549,4.9767,5.0039,906400.0],["2003-10-09",5.0107,5.0616,4.9852,5.0481,566800.0],["2003-10-10",5.0481,5.065,5.0141,5.0413,336400.0],["2003-10-13",5.0498,5.1381,5.0498,5.1041,498800.0],["2003-10-14",5.1041,5.3504,5.0803,5.3045,1177600.0],["2003-10-15",5.2621,5.3062,5.2621,5.2825,1209200.0],["2003-10-16",5.2825,5.3436,5.2791,5.3436,462400.0],["2003-10-17",5.3334,5.3419,5.2723,5.2723,536400.0],["2003-10-20",5.274,5.3232,5.2247,5.257,503200.0],["2003-10-21",5.24,5.2876,5.24,5.2774,364400.0],["2003-10-22",5.2774,5.2994,5.1636,5.1805,628400.0],["2003-10-23",5.189,5.2638,5.1636,5.2179,503200.0],["2003-10-24",5.2179,5.2179,5.1636,5.189,571600.0],["2003-10-27",5.1975,5.3079,5.1975,5.2502,406000.0],["2003-10-28",5.2655,5.3793,5.2502,5.3793,384800.0],["2003-10-29",5.291,5.3929,5.291,5.3895,469200.0],["2003-10-30",5.3895,5.4251,5.3504,5.3861,312000.0],["2003-10-31",5.3691,5.3929,5.3521,5.3606,472000.0],["2003-11-03",5.3589,5.4591,5.3589,5.4183,679200.0],["2003-11-04",5.4251,5.5016,5.3929,5.4336,531600.0],["2003-11-05",5.4319,5.4319,5.3436,5.3759,492000.0],["2003-11-06",5.3674,5.488,5.3674,5.4659,546400.0],["2003-11-07",5.4642,5.5253,5.4217,5.4353,404800.0],["2003-11-10",5.223,5.3334,5.1704,5.274,999600.0],["2003-11-11",5.2655,5.2825,5.223,5.274,497200.0],["2003-11-12",5.2655,5.3555,5.2621,5.3555,310000.0],["2003-11-13",5.347,5.3555,5.2994,5.3317,358400.0],["2003-11-14",5.3419,5.3742,5.2689,5.291,225200.0],["2003-11-17",5.257,5.2621,5.1517,5.2485,491200.0],["2003-11-18",5.2485,5.2893,5.2009,5.2128,360400.0],["2003-11-19",5.206,5.2876,5.206,5.2757,256800.0],["2003-11-20",5.2502,5.2638,5.1975,5.257,395600.0],["2003-11-21",5.2638,5.2706,5.2264,5.2706,144000.0],["2003-11-24",5.2876,5.3963,5.2876,5.3963,360400.0],["2003-11-25",5.4014,5.4778,5.3963,5.4642,354000.0],["2003-11-26",5.4778,5.5101,5.4302,5.4591,430800.0],["2003-11-28",5.4591,5.5033,5.4557,5.4897,191200.0],["2003-12-01",5.4948,5.6358,5.4948,5.5661,406400.0],["2003-12-02",5.5831,5.6137,5.5712,5.6086,261200.0],["2003-12-03",5.6137,5.6459,5.5525,5.5542,562000.0],["2003-12-04",5.5457,5.5865,5.4489,5.5712,272000.0],["2003-12-05",5.5542,5.6561,5.5372,5.6527,472400.0],["2003-12-08",5.6392,5.7547,5.6392,5.7479,488000.0],["2003-12-09",5.7563,5.7563,5.6391,5.6561,278400.0],["2003-12-10",5.6731,5.6765,5.5916,5.6188,339200.0],["2003-12-11",5.6188,5.7241,5.6001,5.6884,533600.0],["2003-12-12",5.6884,5.6986,5.6256,5.6612,321200.0],["2003-12-15",5.7631,5.775,5.7054,5.7054,707200.0],["2003-12-16",5.7122,5.7716,5.6901,5.7547,263600.0],["2003-12-17",5.7326,5.775,5.6918,5.7733,256800.0],["2003-12-18",5.775,5.8073,5.7377,5.775,265600.0],["2003-12-19",5.775,5.775,5.6918,5.775,342800.0],["2003-12-22",5.7886,5.7903,5.7394,5.7411,248000.0],["2003-12-23",5.7411,5.9143,5.7377,5.9143,377600.0],["2003-12-24",5.8888,5.8888,5.7784,5.7784,110400.0],["2003-12-26",5.8005,5.916,5.8005,5.916,128800.0],["2003-12-29",5.9279,6.0604,5.9228,6.0196,730000.0],["2003-12-30",5.9789,6.0196,5.9789,6.0128,383200.0],["2003-12-31",5.9958,6.0145,5.809,5.8362,666400.0],["2004-01-02",5.8515,5.8515,5.7564,5.7801,546800.0],["2004-01-05",5.792,5.792,5.753,5.7716,634400.0],["2004-01-06",5.7886,5.8005,5.6952,5.6952,447200.0],["2004-01-07",5.6901,5.7241,5.6052,5.6731,570800.0],["2004-01-08",5.6901,5.7835,5.6816,5.7835,350400.0],["2004-01-09",5.7411,5.7513,5.6171,5.6171,412800.0],["2004-01-12",5.6222,5.6714,5.5729,5.6001,437200.0],["2004-01-13",5.6001,5.6001,5.4676,5.5627,455600.0],["2004-01-14",5.5542,5.6052,5.5423,5.5865,382800.0],["2004-01-15",5.5695,5.5916,5.5033,5.522,346800.0],["2004-01-16",5.5389,5.561,5.488,5.505,470400.0],["2004-01-20",5.4965,5.5899,5.4693,5.5525,917600.0],["2004-01-21",5.5712,5.5712,5.4693,5.4863,543600.0],["2004-01-22",5.4846,5.4948,5.4064,5.4081,605200.0],["2004-01-23",5.4082,5.4098,5.3062,5.3674,585600.0],["2004-01-26",5.3504,5.3759,5.2655,5.3504,524400.0],["2004-01-27",5.3334,5.3742,5.3079,5.3504,305600.0],["2004-01-28",5.3589,5.3708,5.2077,5.2366,480000.0],["2004-01-29",5.2536,5.2994,5.1551,5.1907,469600.0],["2004-01-30",5.1958,5.2349,5.1466,5.2349,289600.0],["2004-02-02",5.2349,5.2349,5.0871,5.0956,402000.0],["2004-02-03",5.0956,5.1483,5.0701,5.1228,694800.0],["2004-02-04",5.1245,5.3521,5.1211,5.2943,1349200.0],["2004-02-05",5.3334,5.364,5.3045,5.3249,444800.0],["2004-02-06",5.313,5.4778,5.291,5.4438,283600.0],["2004-02-09",5.4608,5.5169,5.4336,5.4608,298000.0],["2004-02-10",5.4523,5.4897,5.4268,5.4897,604800.0],["2004-02-11",5.4897,5.5882,5.4693,5.5882,662000.0],["2004-02-12",5.5797,5.6646,5.5712,5.6561,618400.0],["2004-02-13",5.6137,5.6476,5.5253,5.5372,496000.0],["2004-02-17",5.5797,5.612,5.5593,5.5831,485200.0],["2004-02-18",5.6001,5.6018,5.4778,5.5118,192800.0],["2004-02-19",5.5457,5.5831,5.4914,5.4948,530000.0],["2004-02-20",5.5287,5.5287,5.3742,5.398,455200.0],["2004-02-23",5.4353,5.4421,5.3215,5.3266,398800.0],["2004-02-24",5.3164,5.4014,5.2808,5.3317,415600.0],["2004-02-25",5.3317,5.4353,5.2876,5.4234,675200.0],["2004-02-26",5.4149,5.4319,5.3741,5.3809,341600.0],["2004-02-27",5.3673,5.4932,5.3537,5.4847,537200.0],["2004-03-01",5.4694,5.5748,5.4439,5.517,447200.0],["2004-03-02",5.5289,5.5391,5.4694,5.4864,279600.0],["2004-03-03",5.4694,5.5272,5.3588,5.483,287600.0],["2004-03-04",5.483,5.5595,5.4439,5.5544,327200.0],["2004-03-05",5.5204,5.6225,5.5034,5.614,367600.0],["2004-03-08",5.5936,5.6344,5.5799,5.5868,371200.0],["2004-03-09",5.5816,5.597,5.4779,5.4949,214800.0],["2004-03-10",5.4949,5.5255,5.2771,5.3009,302400.0],["2004-03-11",5.2907,5.4711,5.2091,5.2091,330800.0],["2004-03-12",5.2346,5.4541,5.2142,5.4541,303600.0],["2004-03-15",5.4268,5.4285,5.2567,5.2907,886800.0],["2004-03-16",5.3333,5.3622,5.2142,5.221,347600.0],["2004-03-17",5.2822,5.3758,5.2822,5.3673,304000.0],["2004-03-18",5.3673,5.4013,5.3078,5.3418,385200.0],["2004-03-19",5.3758,5.3962,5.3163,5.3469,907200.0],["2004-03-22",5.3469,5.3469,5.1887,5.1921,761600.0],["2004-03-23",5.2227,5.2397,5.1904,5.1904,479600.0],["2004-03-24",5.1904,5.2057,5.1036,5.1887,555200.0],["2004-03-25",5.2261,5.5119,5.2023,5.4932,1096800.0],["2004-03-26",5.5017,5.6361,5.4881,5.5816,564400.0],["2004-03-29",5.614,5.7228,5.614,5.7109,491600.0],["2004-03-30",5.7331,5.779,5.7007,5.779,318400.0],["2004-03-31",5.7501,5.8164,5.7331,5.7824,497600.0],["2004-04-01",5.7994,5.8385,5.7654,5.7807,552800.0],["2004-04-02",5.8096,5.8606,5.7841,5.8521,547200.0],["2004-04-05",5.8606,5.9491,5.8351,5.9117,537600.0],["2004-04-06",5.8998,5.9304,5.864,5.8657,378800.0],["2004-04-07",5.8828,6.007,5.8181,5.9814,484800.0],["2004-04-08",6.0325,6.0325,5.8198,5.9882,468800.0],["2004-04-12",5.9797,6.0172,5.9423,5.9865,360400.0],["2004-04-13",6.1243,6.1958,6.0393,6.0614,1873200.0],["2004-04-14",6.0614,6.0767,5.9287,6.024,561200.0],["2004-04-15",6.0138,6.0648,6.0069,6.0359,516800.0],["2004-04-16",6.0359,6.0495,5.9763,5.9984,653200.0],["2004-04-19",5.9797,6.0052,5.8862,5.9117,958000.0],["2004-04-20",5.8998,6.0631,5.8998,6.0308,1124400.0],["2004-04-21",6.0359,6.0903,5.9661,6.0903,812400.0],["2004-04-22",6.0835,6.2825,6.0665,6.2825,918800.0],["2004-04-23",6.2604,6.2604,6.1328,6.1737,364800.0],["2004-04-26",6.1873,6.2383,6.0784,6.1226,265200.0],["2004-04-27",6.1226,6.1481,6.0733,6.1039,476400.0],["2004-04-28",6.0767,6.0767,5.9049,5.9117,616000.0],["2004-04-29",5.9117,5.9542,5.7416,5.8181,378800.0],["2004-04-30",5.8266,5.8436,5.648,5.7075,447600.0],["2004-05-03",5.7245,5.7331,5.6395,5.6395,734400.0],["2004-05-04",5.631,5.7246,5.6293,5.6939,764400.0],["2004-05-05",5.7058,5.8096,5.665,5.716,402000.0],["2004-05-06",5.716,5.716,5.4813,5.6548,471200.0],["2004-05-07",5.614,5.6616,5.4285,5.4353,706400.0],["2004-05-10",5.4098,5.4439,5.2941,5.3367,384400.0],["2004-05-11",5.3588,5.5102,5.3469,5.5,334000.0],["2004-05-12",5.4898,5.5136,5.3469,5.5085,638000.0],["2004-05-13",5.5034,5.5629,5.4149,5.5459,617600.0],["2004-05-14",5.5289,5.5629,5.369,5.3843,378800.0],["2004-05-17",5.3418,5.3418,5.1904,5.2261,420000.0],["2004-05-18",5.2482,5.3384,5.1972,5.3384,237200.0],["2004-05-19",5.3758,5.4915,5.3673,5.4183,526000.0],["2004-05-20",5.4149,5.4353,5.3554,5.3945,274800.0],["2004-05-21",5.4353,5.5136,5.352,5.4132,241200.0],["2004-05-24",5.4813,5.6548,5.4813,5.5272,324000.0],["2004-05-25",5.5289,5.631,5.5102,5.614,726400.0],["2004-05-26",5.614,5.614,5.5085,5.5919,298800.0],["2004-05-27",5.6038,5.6293,5.5373,5.614,220800.0],["2004-05-28",5.614,5.614,5.5339,5.5714,220400.0],["2004-06-01",5.597,5.6822,5.5646,5.6651,472800.0],["2004-06-02",5.6736,5.6907,5.6396,5.6822,230000.0],["2004-06-03",5.66,5.6907,5.5936,5.5953,341600.0],["2004-06-04",5.6736,5.706,5.6055,5.6396,280800.0],["2004-06-07",5.6907,5.8611,5.677,5.8491,318800.0],["2004-06-08",5.8099,5.9105,5.8099,5.8781,261200.0],["2004-06-09",5.8781,5.8917,5.7929,5.7946,529600.0],["2004-06-10",5.7946,5.9275,5.7929,5.8696,543200.0],["2004-06-14",5.8747,5.8747,5.7588,5.7622,395600.0],["2004-06-15",5.7844,5.8781,5.7844,5.8747,401200.0],["2004-06-16",5.9258,5.9258,5.7929,5.8491,296400.0],["2004-06-17",5.8406,6.0604,5.7759,6.0604,486000.0],["2004-06-18",6.0604,6.0604,5.919,5.9922,512400.0],["2004-06-21",5.9922,6.0042,5.8594,5.9888,263200.0],["2004-06-22",5.9633,5.9837,5.8764,5.9599,902800.0],["2004-06-23",5.9803,6.0451,5.9531,6.0297,746000.0],["2004-06-24",6.0314,6.0894,6.0229,6.0808,584400.0],["2004-06-25",6.0382,6.1592,6.0314,6.0808,650800.0],["2004-06-28",6.0911,6.1268,5.9803,6.0229,540400.0],["2004-06-29",6.0314,6.1081,6.0263,6.0894,534000.0],["2004-06-30",6.0962,6.132,6.0655,6.0996,794000.0],["2004-07-01",6.1081,6.1166,6.0246,6.0826,762800.0],["2004-07-02",6.0825,6.0979,6.0348,6.0928,214400.0],["2004-07-06",6.0826,6.0945,6.0587,6.0604,486800.0],["2004-07-07",6.0825,6.1609,6.0655,6.1166,469200.0],["2004-07-08",6.0996,6.132,6.04,6.0553,570400.0],["2004-07-09",6.0144,6.0996,5.9888,6.0894,234800.0],["2004-07-12",6.086,6.1166,6.0417,6.0791,272400.0],["2004-07-13",6.2189,6.3466,6.1848,6.2972,1378400.0],["2004-07-14",6.2972,6.4267,6.2546,6.3637,1004400.0],["2004-07-15",6.3892,6.4063,6.3637,6.3722,612800.0],["2004-07-16",6.4012,6.4693,6.3466,6.4386,736800.0],["2004-07-19",6.4386,6.4744,6.3552,6.4523,1397600.0],["2004-07-20",6.4574,6.5596,6.4165,6.5579,1193600.0],["2004-07-21",6.5681,6.5937,6.4778,6.4795,1002000.0],["2004-07-22",6.4574,6.4574,6.304,6.3637,523200.0],["2004-07-23",6.3654,6.4386,6.2938,6.3688,545200.0],["2004-07-26",6.3688,6.3977,6.2274,6.2904,578400.0],["2004-07-27",6.27,6.471,6.27,6.4403,490000.0],["2004-07-28",6.4233,6.454,6.2955,6.3483,563600.0],["2004-07-29",6.3824,6.4966,6.3381,6.4915,537600.0],["2004-07-30",6.4744,6.5153,6.4403,6.4949,245200.0],["2004-08-02",6.4744,6.5596,6.3739,6.5596,471600.0],["2004-08-03",6.5426,6.5426,6.3926,6.4012,334000.0],["2004-08-04",6.4131,6.5511,6.3603,6.5358,497600.0],["2004-08-05",6.5255,6.5358,6.3654,6.3654,445600.0],["2004-08-06",6.3552,6.3603,6.1677,6.1677,504800.0],["2004-08-09",6.1848,6.241,6.1251,6.149,309200.0],["2004-08-10",6.1473,6.3211,6.1456,6.3194,216000.0],["2004-08-11",6.3194,6.4046,6.1575,6.3978,548400.0],["2004-08-12",6.3756,6.3858,6.2291,6.2325,577200.0],["2004-08-13",6.2103,6.3449,6.2103,6.3143,293200.0],["2004-08-16",6.304,6.5017,6.304,6.4915,434400.0],["2004-08-17",6.4744,6.4915,6.4012,6.4455,402400.0],["2004-08-18",6.4233,6.6789,6.3892,6.6635,591600.0],["2004-08-19",6.6431,6.6448,6.4983,6.5,485200.0],["2004-08-20",6.4915,6.6431,6.4812,6.6431,254800.0],["2004-08-23",6.6261,6.6431,6.5204,6.563,302000.0],["2004-08-24",6.563,6.7453,6.563,6.73,1131200.0],["2004-08-25",6.73,6.7317,6.5664,6.6806,382000.0],["2004-08-26",6.6499,6.7095,6.6312,6.6976,220800.0],["2004-08-27",6.6789,6.73,6.6772,6.7181,342000.0],["2004-08-30",6.6874,6.6976,6.5372,6.5389,262400.0],["2004-08-31",6.5304,6.7266,6.5304,6.7027,564000.0],["2004-09-01",6.6788,6.73,6.6089,6.6532,926800.0],["2004-09-02",7.2503,7.3527,7.0831,7.148,6754000.0],["2004-09-03",7.1599,7.165,6.9876,7.0371,2414000.0],["2004-09-07",7.0712,7.165,7.0712,7.1514,980800.0],["2004-09-08",7.1565,7.165,7.0661,7.0712,2053200.0],["2004-09-09",7.0627,7.1394,7.0627,7.1002,1412000.0],["2004-09-10",7.1036,7.1633,7.0217,7.1616,596800.0],["2004-09-13",7.1821,7.2571,7.1821,7.2247,1117600.0],["2004-09-14",7.1991,7.223,7.1701,7.177,638000.0],["2004-09-15",7.1667,7.1974,7.1394,7.1701,1169200.0],["2004-09-16",7.1821,7.2247,7.1138,7.1309,469600.0],["2004-09-17",7.1923,7.2077,7.1002,7.136,750400.0],["2004-09-20",7.1394,7.2094,7.1394,7.1753,876800.0],["2004-09-21",7.1821,7.1991,7.148,7.1991,998000.0],["2004-09-22",7.1906,7.2043,7.1701,7.1804,948400.0],["2004-09-23",7.1821,7.206,7.1667,7.1906,1816400.0],["2004-09-24",7.1736,7.2469,7.1736,7.2111,574400.0],["2004-09-27",7.2111,7.2299,7.1428,7.1667,438800.0],["2004-09-28",7.1736,7.2776,7.1736,7.2759,865600.0],["2004-09-29",7.293,7.3288,7.2503,7.2725,1425200.0],["2004-09-30",7.252,7.3697,7.252,7.3271,2157200.0],["2004-10-01",7.3697,7.4499,7.3424,7.3868,1360000.0],["2004-10-04",7.4107,7.6342,7.4107,7.6086,2040000.0],["2004-10-05",7.6256,7.6342,7.5062,7.5113,1006400.0],["2004-10-06",7.5113,7.5472,7.4636,7.4994,2572400.0],["2004-10-07",7.5233,7.6086,7.5233,7.5489,1767600.0],["2004-10-08",7.5267,7.5983,7.5079,7.5199,1006400.0],["2004-10-11",7.5591,7.583,7.455,7.4636,690400.0],["2004-10-12",7.4636,7.4636,7.3442,7.3902,932000.0],["2004-10-13",7.4295,7.4295,7.1053,7.1531,1375200.0],["2004-10-14",6.6276,6.6276,6.1397,6.2609,10919600.0],["2004-10-15",6.5253,6.5389,6.4025,6.4826,4915600.0],["2004-10-18",6.4826,6.5151,6.4263,6.4605,1924800.0],["2004-10-19",6.4912,6.5099,6.4485,6.4605,2345600.0],["2004-10-20",6.4144,6.5338,6.411,6.5134,1546000.0],["2004-10-21",6.5304,6.6004,6.5151,6.5765,1148400.0],["2004-10-22",6.5765,6.6908,6.5731,6.6447,977200.0],["2004-10-25",6.7385,6.8648,6.7385,6.8051,2376000.0],["2004-10-26",6.8068,6.9586,6.6976,6.9552,2620400.0],["2004-10-27",5.4772,5.6423,5.4626,5.4667,3045600.0],["2004-10-28",5.4688,5.4856,5.404,5.4354,3153600.0],["2004-10-29",5.4354,5.5796,5.4354,5.5734,1814800.0],["2004-11-01",5.6026,5.7929,5.5922,5.749,3660800.0],["2004-11-02",5.7281,5.7469,5.6821,5.7281,2914400.0],["2004-11-03",5.7657,5.8744,5.7385,5.8493,1697600.0],["2004-11-04",5.8618,5.9894,5.8451,5.9747,2124400.0],["2004-11-05",5.9768,5.9936,5.9183,5.9831,1920800.0],["2004-11-08",5.981,6.027,5.9225,5.9601,1776400.0],["2004-11-09",5.9747,6.0312,5.9371,5.9873,1260800.0],["2004-11-10",5.958,5.9998,5.9476,5.9873,2944800.0],["2004-11-11",5.958,6.0939,5.9496,6.0876,2121600.0],["2004-11-12",6.1127,6.2925,6.0646,6.282,2608800.0],["2004-11-15",6.2946,6.305,6.1796,6.2381,1356000.0],["2004-11-16",6.2298,6.2925,6.188,6.2758,2650400.0],["2004-11-17",6.2883,6.3719,6.28,6.3134,2439600.0],["2004-11-18",6.2925,6.3176,6.2361,6.2611,1011200.0],["2004-11-19",6.2507,6.2653,6.1483,6.1859,618400.0],["2004-11-22",6.1859,6.3218,6.1336,6.2716,781600.0],["2004-11-23",6.3029,6.3176,6.2381,6.3134,947200.0],["2004-11-24",6.3322,6.3866,6.3239,6.3678,644800.0],["2004-11-26",6.374,6.4158,6.3698,6.4033,398800.0],["2004-11-29",6.4221,6.4494,6.2714,6.4117,1232400.0],["2004-11-30",6.4117,6.4473,6.3803,6.4347,907200.0],["2004-12-01",6.4347,6.464,6.4117,6.4494,1350000.0],["2004-12-02",6.4494,6.4703,6.3447,6.3865,1256400.0],["2004-12-03",6.397,6.4096,6.3489,6.3928,1067200.0],["2004-12-06",6.3824,6.3928,6.3237,6.3593,1409600.0],["2004-12-07",6.3342,6.353,6.2818,6.286,1493200.0],["2004-12-08",6.2818,6.3049,6.2609,6.2881,3147600.0],["2004-12-09",6.24,6.3384,6.24,6.3321,1326000.0],["2004-12-10",6.2923,6.4829,6.2609,6.464,1626000.0],["2004-12-13",6.4912,6.5561,6.4452,6.552,1270800.0],["2004-12-14",6.5603,6.6483,6.4871,6.6148,949200.0],["2004-12-15",6.6232,6.7572,6.6106,6.7237,1452000.0],["2004-12-16",6.7362,6.7593,6.7069,6.732,1268800.0],["2004-12-17",6.7341,6.7949,6.7069,6.7823,1472800.0],["2004-12-20",6.7655,6.8409,6.7467,6.7676,1018800.0],["2004-12-21",6.753,6.7551,6.6294,6.6692,2140800.0],["2004-12-22",6.6881,6.709,6.6357,6.6483,778800.0],["2004-12-23",6.6483,6.8095,6.6378,6.7362,790800.0],["2004-12-27",6.7739,6.8137,6.6546,6.6797,604800.0],["2004-12-28",6.6902,6.8556,6.6902,6.7111,850000.0],["2004-12-29",6.7111,6.8242,6.6902,6.7802,649600.0],["2004-12-30",6.7802,6.7802,6.732,6.7614,425600.0],["2004-12-31",6.7216,6.8284,6.7216,6.7425,751600.0],["2005-01-03",6.7425,6.7739,6.5624,6.5813,1605600.0],["2005-01-04",6.5729,6.7111,6.4703,6.4871,1262800.0],["2005-01-05",6.4556,6.5226,6.3174,6.3384,1262800.0],["2005-01-06",6.3656,6.5164,6.3656,6.3928,1244400.0],["2005-01-07",6.4138,6.4473,6.3614,6.3614,785600.0],["2005-01-10",6.3551,6.5666,6.3551,6.4703,1133600.0],["2005-01-11",6.4598,6.464,6.3656,6.4515,688800.0],["2005-01-12",6.4703,6.4871,6.42,6.4808,780000.0],["2005-01-13",6.4808,6.5289,6.4326,6.4661,1109600.0],["2005-01-14",6.4808,6.5101,6.4703,6.4975,1073200.0],["2005-01-18",6.5017,6.6504,6.4556,6.6294,1116800.0],["2005-01-19",6.6232,6.6357,6.575,6.5771,705600.0],["2005-01-20",6.575,6.5938,6.5017,6.5143,480000.0],["2005-01-21",6.5143,6.5687,6.4389,6.4598,559200.0],["2005-01-24",6.4933,6.531,6.3844,6.3886,419200.0],["2005-01-25",6.3886,6.5436,6.3886,6.485,799600.0],["2005-01-26",6.4871,6.5331,6.4284,6.5101,630000.0],["2005-01-27",6.4912,6.5959,6.4389,6.5436,597200.0],["2005-01-28",6.5436,6.5645,6.4598,6.4912,595200.0],["2005-01-31",6.4494,6.6483,6.4494,6.6378,1376400.0],["2005-02-01",6.6378,6.7216,6.5959,6.6902,960800.0],["2005-02-02",6.7006,6.7258,6.6818,6.6985,1353600.0],["2005-02-03",6.6964,6.7006,6.5541,6.686,816800.0],["2005-02-04",6.686,6.7006,6.6106,6.6588,560400.0],["2005-02-07",6.6588,6.6923,6.5394,6.5624,797200.0],["2005-02-08",6.5624,6.5729,6.4515,6.5268,740800.0],["2005-02-09",6.5394,6.5415,6.4389,6.4494,1058400.0],["2005-02-10",6.4494,6.5059,6.4117,6.4912,595600.0],["2005-02-11",6.4912,6.7006,6.441,6.6776,1366400.0],["2005-02-14",6.6483,6.665,6.575,6.6211,498000.0],["2005-02-15",6.6211,6.6253,6.5289,6.5603,550400.0],["2005-02-16",6.5352,6.5938,6.5247,6.5729,1077200.0],["2005-02-17",6.6064,6.6378,6.5394,6.6001,958000.0],["2005-02-18",6.6273,6.6923,6.6001,6.6692,752800.0],["2005-02-22",6.6588,6.6692,6.4033,6.4221,719600.0],["2005-02-23",6.4431,6.5227,6.4305,6.4912,425600.0],["2005-02-24",6.4933,6.5876,6.4284,6.5687,582000.0],["2005-02-25",6.575,6.7071,6.575,6.6568,636000.0],["2005-02-28",6.617,6.6358,6.5394,6.6023,1054000.0],["2005-03-01",6.6065,6.6589,6.554,6.617,710000.0],["2005-03-02",6.5855,6.6274,6.5121,6.5834,631600.0],["2005-03-03",6.5855,6.6149,6.5121,6.6086,532400.0],["2005-03-04",6.6107,6.6862,6.6107,6.6778,755200.0],["2005-03-07",6.6778,6.7365,6.6316,6.6694,804000.0],["2005-03-08",6.6694,6.6694,6.554,6.5729,510000.0],["2005-03-09",6.5645,6.6002,6.4827,6.5037,693200.0],["2005-03-10",6.4911,6.4911,6.3716,6.3925,1092400.0],["2005-03-11",6.3653,6.4492,6.3296,6.3695,876000.0],["2005-03-14",6.3737,6.4156,6.3338,6.3716,829200.0],["2005-03-15",6.3758,6.4701,6.2394,6.252,956400.0],["2005-03-16",6.2604,6.273,6.1262,6.2185,871200.0],["2005-03-17",6.2143,6.3946,6.208,6.3128,1044000.0],["2005-03-18",6.3338,6.3338,6.1954,6.229,1240000.0],["2005-03-21",6.229,6.2709,6.1388,6.2394,402800.0],["2005-03-22",6.2499,6.2856,6.0821,6.0947,648000.0],["2005-03-23",6.1157,6.1157,5.885,5.9542,1876800.0],["2005-03-24",5.9773,6.0696,5.9227,5.971,865600.0],["2005-03-28",5.9752,5.9962,5.8682,5.8787,911200.0],["2005-03-29",5.8745,5.9374,5.69,5.7235,1466000.0],["2005-03-30",5.6941,5.8577,5.6941,5.8577,629600.0],["2005-03-31",5.841,5.9269,5.8179,5.9039,988400.0],["2005-04-01",5.9039,5.9458,5.8493,5.8661,623200.0],["2005-04-04",5.8682,5.8766,5.8032,5.864,803600.0],["2005-04-05",5.885,5.9165,5.8137,5.8137,617200.0],["2005-04-06",5.8263,5.8934,5.7927,5.82,1038800.0],["2005-04-07",5.8305,5.9437,5.8137,5.9207,358400.0],["2005-04-08",5.9248,5.9248,5.7885,5.799,488000.0],["2005-04-11",5.799,5.8305,5.7046,5.7256,519600.0],["2005-04-12",5.7046,5.8535,5.5914,5.8053,555200.0],["2005-04-13",5.8074,5.8074,5.6648,5.7151,841200.0],["2005-04-14",5.7109,5.7193,5.5641,5.5935,1330400.0],["2005-04-15",5.5935,5.6711,5.3544,5.3712,788800.0],["2005-04-18",5.39,5.497,5.3502,5.453,769200.0],["2005-04-19",5.6941,5.7801,5.6669,5.7717,1202400.0],["2005-04-20",5.7717,5.7717,5.5473,5.6103,990400.0],["2005-04-21",5.6417,5.69,5.5557,5.6207,691200.0],["2005-04-22",5.6312,5.6606,5.4865,5.5788,707200.0],["2005-04-25",5.5998,5.6732,5.5473,5.6124,686000.0],["2005-04-26",5.6103,5.6186,5.4446,5.4781,737200.0],["2005-04-27",5.4572,5.4802,5.3481,5.4488,902000.0],["2005-04-28",5.4383,5.4802,5.3586,5.3586,847600.0],["2005-04-29",5.3796,5.4383,5.3481,5.432,589600.0],["2005-05-02",5.4425,5.5138,5.4026,5.5138,412800.0],["2005-05-03",5.5138,5.5494,5.4425,5.4907,787200.0],["2005-05-04",5.5033,5.6228,5.4991,5.6228,490800.0],["2005-05-05",5.6312,5.6585,5.5368,5.6186,826400.0],["2005-05-06",5.6522,5.6774,5.6123,5.648,255600.0],["2005-05-09",5.6627,5.6732,5.5788,5.6627,340000.0],["2005-05-10",5.5998,5.6207,5.5641,5.5851,587600.0],["2005-05-11",5.7948,5.7969,5.5767,5.6732,1558800.0],["2005-05-12",5.6711,5.6711,5.4005,5.4299,1616400.0],["2005-05-13",5.4383,5.4739,5.1908,5.2579,709200.0],["2005-05-16",5.26,5.3166,5.2558,5.2642,623200.0],["2005-05-17",5.2663,5.3061,5.2097,5.2579,1094800.0],["2005-05-18",5.2747,5.5662,5.2747,5.5243,831200.0],["2005-05-19",5.518,5.5977,5.4865,5.5536,762800.0],["2005-05-20",5.5536,5.5536,5.453,5.5138,323200.0],["2005-05-23",5.5138,5.6753,5.4949,5.6375,584000.0],["2005-05-24",5.6417,5.6669,5.5998,5.6627,611200.0],["2005-05-25",5.6627,5.6627,5.5201,5.6165,798400.0],["2005-05-26",5.6312,5.7151,5.6291,5.692,405600.0],["2005-05-27",5.6815,5.7278,5.6437,5.711,233200.0],["2005-05-31",5.711,5.7215,5.6311,5.6731,602000.0],["2005-06-01",5.6941,5.774,5.6794,5.7362,403200.0],["2005-06-02",5.7383,5.7782,5.7194,5.7467,338000.0],["2005-06-03",5.7488,5.7992,5.6626,5.7194,256000.0],["2005-06-06",5.7152,5.7404,5.6437,5.7131,476800.0],["2005-06-07",5.7068,5.816,5.7068,5.7551,691600.0],["2005-06-08",5.7593,5.7992,5.6584,5.6626,404800.0],["2005-06-09",5.6647,5.6647,5.5345,5.6164,297200.0],["2005-06-10",5.6227,5.7677,5.6227,5.7446,391200.0],["2005-06-13",5.7362,5.7446,5.6101,5.7362,296400.0],["2005-06-14",5.7257,5.7362,5.6668,5.7215,621200.0],["2005-06-15",5.7425,5.8202,5.6899,5.8139,405200.0],["2005-06-16",5.7929,5.8896,5.7635,5.8896,550400.0],["2005-06-17",5.9358,5.9652,5.9043,5.9379,1484400.0],["2005-06-20",5.94,5.9442,5.8433,5.8622,416000.0],["2005-06-21",5.8622,5.8748,5.7425,5.753,374800.0],["2005-06-22",5.7782,5.8181,5.7425,5.8076,390000.0],["2005-06-23",5.7866,5.7866,5.6962,5.6962,593200.0],["2005-06-24",5.6836,5.7089,5.6311,5.6479,680000.0],["2005-06-27",5.6206,5.6584,5.5891,5.6437,243200.0],["2005-06-28",5.6689,5.7467,5.6626,5.7236,558800.0],["2005-06-29",5.7257,5.8181,5.711,5.8139,260400.0],["2005-06-30",5.8244,5.837,5.6731,5.6942,300000.0],["2005-07-01",5.7467,5.7719,5.6794,5.7236,220400.0],["2005-07-05",5.7236,5.8833,5.6984,5.8833,506800.0],["2005-07-06",5.8854,5.9547,5.8622,5.9043,438400.0],["2005-07-07",5.8833,5.9274,5.7383,5.9148,401600.0],["2005-07-08",5.9295,6.1123,5.9127,6.1039,598800.0],["2005-07-11",6.1102,6.2215,6.0682,6.1354,540800.0],["2005-07-12",6.1522,6.293,6.1312,6.2278,478800.0],["2005-07-13",6.251,6.251,6.0934,6.1375,298800.0],["2005-07-14",6.0934,6.1774,5.9841,6.0366,583600.0],["2005-07-15",6.0345,6.1228,5.9694,6.1207,405600.0],["2005-07-18",6.1144,6.1144,5.9778,6.0072,290400.0],["2005-07-19",6.0597,6.1354,6.0492,6.1249,394400.0],["2005-07-20",6.1249,6.2236,6.1039,6.2173,556000.0],["2005-07-21",6.2173,6.2489,6.0934,6.1837,745200.0],["2005-07-22",6.1837,6.2489,6.0913,6.2489,554400.0],["2005-07-25",6.2615,6.3014,6.1501,6.1753,463600.0],["2005-07-26",6.1774,6.2005,6.1039,6.1711,411200.0],["2005-07-27",6.1606,6.1879,6.0408,6.1711,285600.0],["2005-07-28",6.1858,6.2341,6.1585,6.1858,600400.0],["2005-07-29",6.1669,6.2131,6.1186,6.1522,262000.0],["2005-08-01",6.1669,6.1984,6.0955,6.1396,613600.0],["2005-08-02",6.1669,6.1942,6.1459,6.1879,394400.0],["2005-08-03",6.1858,6.1858,6.0934,6.1312,478800.0],["2005-08-04",6.1333,6.1375,6.0114,6.0303,577600.0],["2005-08-05",6.0303,6.0555,5.7782,5.8812,554000.0],["2005-08-08",5.9148,6.0303,5.8917,5.9253,1027200.0],["2005-08-09",5.9148,5.9463,5.8517,5.9001,646000.0],["2005-08-10",5.9148,5.9484,5.7803,5.8664,443200.0],["2005-08-11",5.8664,5.9148,5.816,5.8328,613200.0],["2005-08-12",5.8349,5.8917,5.7362,5.8097,462800.0],["2005-08-15",5.7992,5.9337,5.7257,5.9169,592400.0],["2005-08-16",5.9253,5.9253,5.7299,5.7446,512800.0],["2005-08-17",5.7488,5.7929,5.6416,5.6437,441200.0],["2005-08-18",5.6437,5.6731,5.545,5.5744,481200.0],["2005-08-19",5.587,5.6269,5.5639,5.6248,444000.0],["2005-08-22",5.6248,5.6668,5.524,5.5387,508000.0],["2005-08-23",5.5471,5.5681,5.4441,5.5113,421200.0],["2005-08-24",5.4987,5.5366,5.4441,5.4441,729200.0],["2005-08-25",5.4693,5.5261,5.442,5.4987,298400.0],["2005-08-26",5.4777,5.5177,5.358,5.379,362400.0],["2005-08-29",5.379,5.4882,5.3601,5.4735,433600.0],["2005-08-30",5.4756,5.4862,5.3367,5.4188,364400.0],["2005-08-31",5.4209,5.5177,5.383,5.5177,655200.0],["2005-09-01",5.5262,5.7156,5.5262,5.7072,732400.0],["2005-09-02",5.7156,5.7767,5.6819,5.7262,636400.0],["2005-09-06",5.7683,5.8377,5.7177,5.8125,1775200.0],["2005-09-07",5.7893,5.8504,5.7788,5.8504,504800.0],["2005-09-08",5.8314,5.844,5.7956,5.8356,638400.0],["2005-09-09",5.8314,5.9219,5.8272,5.9219,795200.0],["2005-09-12",5.9219,5.964,5.8861,5.964,560800.0],["2005-09-13",5.964,5.964,5.7809,5.8104,410400.0],["2005-09-14",5.8483,5.863,5.7893,5.8104,413200.0],["2005-09-15",5.8104,5.8483,5.7598,5.7998,508800.0],["2005-09-16",5.8419,5.9725,5.8377,5.9683,1238000.0],["2005-09-19",5.9261,6.0609,5.9261,5.9282,980000.0],["2005-09-20",5.9346,5.9788,5.7577,5.8061,716800.0],["2005-09-21",5.8061,5.8504,5.7135,5.7135,536000.0],["2005-09-22",5.7262,5.8146,5.6546,5.7788,585200.0],["2005-09-23",5.7788,5.8377,5.7177,5.7472,462400.0],["2005-09-26",5.764,5.7872,5.6946,5.7598,540000.0],["2005-09-27",5.7683,5.7683,5.583,5.7009,605200.0],["2005-09-28",5.7156,5.7872,5.6756,5.7577,532800.0],["2005-09-29",5.764,5.8756,5.7262,5.8735,275600.0],["2005-09-30",5.8735,5.8925,5.8146,5.8461,261600.0],["2005-10-03",5.8398,5.9051,5.8314,5.8925,320800.0],["2005-10-04",5.8904,5.8946,5.6609,5.6819,438000.0],["2005-10-05",5.684,5.684,5.4188,5.4504,582800.0],["2005-10-06",5.463,5.6125,5.3683,5.4441,562400.0],["2005-10-07",5.4735,5.5767,5.4567,5.5346,275200.0],["2005-10-10",5.5493,5.6104,5.4104,5.4125,297200.0],["2005-10-11",5.4419,5.5493,5.3367,5.3367,612400.0],["2005-10-12",5.2967,5.3598,5.2525,5.3156,606800.0],["2005-10-13",5.3177,5.3725,5.2525,5.3093,614000.0],["2005-10-14",5.3577,5.3704,5.2735,5.3662,574800.0],["2005-10-17",5.2883,5.3767,5.2883,5.3641,467600.0],["2005-10-18",5.3304,5.3767,5.2314,5.2693,449200.0],["2005-10-19",5.263,5.3788,5.1388,5.3788,837600.0],["2005-10-20",5.4841,5.4841,5.1599,5.1809,550400.0],["2005-10-21",5.202,5.4462,5.202,5.4209,640800.0],["2005-10-24",5.4525,5.863,5.4525,5.8504,1095600.0],["2005-10-25",5.8356,5.8377,5.623,5.7198,732000.0],["2005-10-26",5.6946,5.8398,5.6819,5.7156,776400.0],["2005-10-27",5.7262,5.7262,5.5893,5.6462,684800.0],["2005-10-28",5.6672,5.8335,5.6251,5.7977,692800.0],["2005-10-31",5.8104,5.8946,5.7577,5.7977,975600.0],["2005-11-01",5.7683,5.8146,5.6735,5.764,610400.0],["2005-11-02",5.764,5.8798,5.7619,5.8735,529200.0],["2005-11-03",5.8946,5.9135,5.7746,5.8061,425200.0],["2005-11-04",5.8398,5.8398,5.6819,5.8104,514400.0],["2005-11-07",5.8209,5.8314,5.6946,5.7746,520400.0],["2005-11-08",5.7472,5.7788,5.6904,5.7198,434400.0],["2005-11-09",5.7346,5.9451,5.7262,5.8567,397600.0],["2005-11-10",5.8567,5.8567,5.623,5.7177,596400.0],["2005-11-11",5.7177,5.8883,5.7072,5.8398,264000.0],["2005-11-14",5.8398,5.844,5.6756,5.7409,398400.0],["2005-11-15",5.7262,5.8125,5.6546,5.7472,371600.0],["2005-11-16",5.7472,5.7472,5.6504,5.6798,407600.0],["2005-11-17",5.7114,5.7872,5.703,5.7598,354800.0],["2005-11-18",5.8125,5.8735,5.7219,5.7788,374400.0],["2005-11-21",5.7556,5.8209,5.7135,5.7935,533200.0],["2005-11-22",5.7683,5.8083,5.7198,5.7788,445600.0],["2005-11-23",5.7577,5.7767,5.7177,5.7367,507200.0],["2005-11-25",5.7472,5.7514,5.6967,5.7346,180800.0],["2005-11-28",5.7346,5.7346,5.6041,5.6356,382000.0],["2005-11-29",5.6673,5.758,5.6673,5.72,349600.0],["2005-11-30",5.7116,5.758,5.6673,5.7094,2326800.0],["2005-12-01",5.7369,5.9014,5.7369,5.7896,826000.0],["2005-12-02",5.7643,5.7643,5.6314,5.701,844800.0],["2005-12-05",5.663,5.7263,5.6145,5.7137,536000.0],["2005-12-06",5.72,5.7474,5.6314,5.6567,488000.0],["2005-12-07",5.6609,5.72,5.642,5.6546,533200.0],["2005-12-08",5.6694,5.7664,5.6652,5.7073,521200.0],["2005-12-09",5.7137,5.7348,5.6567,5.6609,505200.0],["2005-12-12",5.6947,5.7031,5.6251,5.682,526000.0],["2005-12-13",5.6926,5.7263,5.6335,5.6841,479200.0],["2005-12-14",5.6884,5.7495,5.6441,5.6567,392000.0],["2005-12-15",5.6673,5.6736,5.5808,5.5808,612800.0],["2005-12-16",5.5956,5.7052,5.5956,5.7052,1630400.0],["2005-12-19",5.7052,5.7052,5.6356,5.6673,756800.0],["2005-12-20",5.6588,5.8318,5.6567,5.7263,886000.0],["2005-12-21",5.739,5.8824,5.739,5.8782,644800.0],["2005-12-22",5.9014,5.9204,5.874,5.8845,829600.0],["2005-12-23",5.9014,5.971,5.8908,5.9647,257200.0],["2005-12-27",5.9689,5.9942,5.8318,5.8444,493200.0],["2005-12-28",5.8803,5.9267,5.8508,5.8634,477200.0],["2005-12-29",5.8508,5.8655,5.8001,5.817,475200.0],["2005-12-30",5.8001,5.8107,5.7158,5.7833,357200.0],["2006-01-03",5.8212,5.8444,5.6546,5.8023,1069600.0],["2006-01-04",5.7959,5.9014,5.7685,5.8297,739200.0],["2006-01-05",5.7875,5.8233,5.6862,5.7622,708400.0],["2006-01-06",5.8107,5.914,5.7727,5.9056,464800.0],["2006-01-09",5.9035,5.9731,5.8676,5.9077,538000.0],["2006-01-10",5.9098,6.0068,5.8634,5.9752,769600.0],["2006-01-11",5.9773,5.9836,5.9246,5.9478,661200.0],["2006-01-12",5.9478,5.9794,5.9393,5.9478,454400.0],["2006-01-13",5.9436,5.9794,5.9246,5.9499,209600.0],["2006-01-17",5.9056,6.0132,5.8824,5.9478,377600.0],["2006-01-18",5.9478,5.9583,5.9056,5.952,319600.0],["2006-01-19",5.9583,5.9794,5.9309,5.9731,416800.0],["2006-01-20",5.9794,5.9794,5.9161,5.9309,782000.0],["2006-01-23",5.9267,5.9794,5.9183,5.971,543600.0],["2006-01-24",5.9625,6.0216,5.9583,6.0153,1022800.0],["2006-01-25",6.03,6.0427,5.9668,6.03,803600.0],["2006-01-26",6.0638,6.1334,6.0237,6.1207,599600.0],["2006-01-27",6.1207,6.1376,6.0828,6.1376,656400.0],["2006-01-30",6.1207,6.1376,6.106,6.1376,470000.0],["2006-01-31",6.1039,6.1376,6.0659,6.1228,642400.0],["2006-02-01",6.0849,6.1165,6.0153,6.0975,565600.0],["2006-02-02",6.0849,6.1207,5.8318,5.8655,672400.0],["2006-02-03",5.8634,5.8951,5.7812,5.8212,721200.0],["2006-02-06",5.8107,5.9372,5.7854,5.9267,550000.0],["2006-02-07",5.9161,5.9267,5.7685,5.7917,684000.0],["2006-02-08",5.779,5.8634,5.7474,5.855,513600.0],["2006-02-09",5.8592,5.9077,5.758,5.7643,604800.0],["2006-02-10",5.7495,5.8212,5.6736,5.7769,372800.0],["2006-02-13",5.7896,5.8297,5.7284,5.758,832400.0],["2006-02-14",6.2178,6.3591,6.1039,6.3063,2557600.0],["2006-02-15",6.3169,6.3591,6.2431,6.3274,1257200.0],["2006-02-16",6.3591,6.4202,6.3422,6.3717,1104800.0],["2006-02-17",6.3738,6.3738,6.184,6.2051,2313600.0],["2006-02-21",6.222,6.4097,6.2156,6.4012,1581200.0],["2006-02-22",6.4329,6.57,6.378,6.551,1879200.0],["2006-02-23",6.5615,6.8948,6.5489,6.7914,1604400.0],["2006-02-24",6.8125,7.0256,6.8083,6.9665,1170800.0],["2006-02-27",7.0045,7.1503,6.9475,6.9665,1905600.0],["2006-02-28",6.901,7.0193,6.882,6.9728,1261200.0],["2006-03-01",6.9771,7.0975,6.9623,7.051,1147600.0],["2006-03-02",7.051,7.146,7.051,7.0911,1108400.0],["2006-03-03",7.0658,7.1777,7.0045,7.0996,1086800.0],["2006-03-06",6.8989,7.1587,6.8989,7.0066,823600.0],["2006-03-07",6.9644,6.9644,6.7869,6.8334,596400.0],["2006-03-08",6.8334,6.8334,6.6327,6.7891,974400.0],["2006-03-09",6.7827,6.8503,6.7405,6.77,794800.0],["2006-03-10",6.7891,6.9306,6.7363,6.9285,647200.0],["2006-03-13",6.9602,7.051,6.9433,7.0447,821200.0],["2006-03-14",7.0552,7.1397,7.013,7.1249,577600.0],["2006-03-15",7.1291,7.2242,7.1144,7.2157,653200.0],["2006-03-16",7.2158,7.3277,7.1714,7.2348,664400.0],["2006-03-17",7.2707,7.334,7.1967,7.3319,1562800.0],["2006-03-20",7.2876,7.3615,7.239,7.3531,786400.0],["2006-03-21",7.3531,7.4397,7.1989,7.2157,1331200.0],["2006-03-22",7.2305,7.3573,7.2242,7.3087,782400.0],["2006-03-23",7.2981,7.3024,7.2411,7.2981,726400.0],["2006-03-24",7.3087,7.4228,7.3024,7.4185,638800.0],["2006-03-27",7.4228,7.4544,7.3911,7.446,637600.0],["2006-03-28",7.446,7.4544,7.258,7.258,564400.0],["2006-03-29",7.4587,7.4587,7.2538,7.4397,1078400.0],["2006-03-30",7.4291,7.5136,7.3446,7.4481,636800.0],["2006-03-31",7.4671,7.5749,7.3932,7.5389,960400.0],["2006-04-03",7.5516,7.6995,7.5094,7.5368,653600.0],["2006-04-04",7.5157,7.5643,7.3932,7.5242,578000.0],["2006-04-05",7.5411,7.7945,7.5347,7.7797,848000.0],["2006-04-06",7.7819,7.8157,7.71,7.7734,503600.0],["2006-04-07",7.7882,7.8051,7.691,7.691,688400.0],["2006-04-10",7.6889,7.7924,7.653,7.6784,628800.0],["2006-04-11",7.7164,7.7523,7.5833,7.6065,671200.0],["2006-04-12",7.6044,7.7121,7.577,7.6805,274800.0],["2006-04-13",7.7312,7.7861,7.5939,7.7333,538800.0],["2006-04-17",7.7523,7.7945,7.6086,7.6974,594400.0],["2006-04-18",7.7206,8.0797,7.7206,8.0649,1258800.0],["2006-04-19",8.1008,8.1536,8.0015,8.1388,659600.0],["2006-04-20",8.1642,8.1642,7.8452,7.8917,943200.0],["2006-04-21",8.0184,8.0522,7.9255,7.9677,704400.0],["2006-04-24",8.0269,8.1093,7.9656,8.0522,501200.0],["2006-04-25",8.65,8.8296,8.1959,8.4916,2320000.0],["2006-04-26",8.555,8.5592,8.1874,8.2318,1090000.0],["2006-04-27",8.1536,8.2339,7.8642,7.9614,946800.0],["2006-04-28",7.8389,8.0607,7.7734,8.0015,1030400.0],["2006-05-01",8.067,8.0903,7.8326,7.879,1033200.0],["2006-05-02",7.9635,7.9656,7.8283,7.9424,948800.0],["2006-05-03",7.9424,7.9466,7.8241,7.8896,628000.0],["2006-05-04",7.9107,7.9361,7.7903,7.9002,754400.0],["2006-05-05",7.953,8.1029,7.9339,8.0248,562000.0],["2006-05-08",8.0459,8.1262,8.0269,8.1219,990800.0],["2006-05-09",8.141,8.2508,8.0248,8.2339,2334000.0],["2006-05-10",8.2339,8.3649,8.1684,8.2339,1644400.0],["2006-05-11",8.2571,8.2867,7.9086,7.9086,954400.0],["2006-05-12",7.9107,7.9107,7.465,7.5009,1146400.0],["2006-05-15",7.4037,7.4249,7.1397,7.2855,1220800.0],["2006-05-16",7.2876,7.3425,7.1144,7.2981,964000.0],["2006-05-17",7.5622,7.8135,7.127,7.201,2222800.0],["2006-05-18",7.1989,7.2939,7.0341,7.0531,2217600.0],["2006-05-19",7.0552,7.2348,6.9728,7.146,1210800.0],["2006-05-22",7.0932,7.0996,6.7426,6.8651,2255200.0],["2006-05-23",6.9538,7.0827,6.8123,6.8334,1043200.0],["2006-05-24",6.8334,7.0468,6.6201,6.7954,2198800.0],["2006-05-25",6.8926,7.1735,6.8926,7.1735,1564400.0],["2006-05-26",7.2179,7.2305,7.089,7.1334,724000.0],["2006-05-30",7.1566,7.1651,6.7695,6.778,948800.0],["2006-05-31",6.8541,6.9641,6.7526,6.907,1318800.0],["2006-06-01",6.9345,6.9387,6.7716,6.907,1184800.0],["2006-06-02",6.9599,7.0445,6.9197,6.9726,867600.0],["2006-06-05",6.9726,7.0128,6.7272,6.7907,1634800.0],["2006-06-06",6.7991,6.8393,6.5389,6.7695,1538400.0],["2006-06-07",6.7843,6.9197,6.5982,6.6257,1036000.0],["2006-06-08",6.6108,6.6447,6.3803,6.6278,1001600.0],["2006-06-09",6.6405,6.7589,6.4945,6.5685,982000.0],["2006-06-12",6.5812,6.5812,6.2893,6.2893,914800.0],["2006-06-13",6.2914,6.4205,6.1539,6.2026,878400.0],["2006-06-14",6.1899,6.2872,6.101,6.192,885200.0],["2006-06-15",6.266,6.6003,6.2555,6.5643,962000.0],["2006-06-16",6.5664,6.6024,6.3887,6.4458,2400000.0],["2006-06-19",6.5241,6.5241,6.3062,6.3739,1134400.0],["2006-06-20",6.3528,6.5283,6.3358,6.357,760000.0],["2006-06-21",6.3316,6.5791,6.3316,6.5051,1192800.0],["2006-06-22",6.5051,6.5347,6.3951,6.5093,729200.0],["2006-06-23",6.4458,6.5982,6.4099,6.4987,635600.0],["2006-06-26",6.5685,6.7695,6.5199,6.7357,1322400.0],["2006-06-27",6.7251,6.8584,6.651,6.6743,1010800.0],["2006-06-28",6.687,6.7589,6.5876,6.6659,1096400.0],["2006-06-29",6.687,7.0064,6.687,7.0064,901600.0],["2006-06-30",7.0107,7.0445,6.907,6.9874,1122000.0],["2006-07-03",7.0043,7.053,6.9811,7.0509,642800.0],["2006-07-05",7.0086,7.0403,6.9366,7.0043,685200.0],["2006-07-06",7.0974,7.2243,7.0361,7.0932,769600.0],["2006-07-07",7.0636,7.0826,6.9324,6.9726,752000.0],["2006-07-10",6.9832,7.1122,6.9811,7.0763,858000.0],["2006-07-11",7.0763,7.0953,6.9303,7.0868,811600.0],["2006-07-12",7.0974,7.108,6.7759,6.8012,783600.0],["2006-07-13",6.7759,6.7759,6.558,6.6701,1499600.0],["2006-07-14",6.6532,6.6553,6.4183,6.5643,762400.0],["2006-07-17",6.5389,6.5749,6.4395,6.4733,1013600.0],["2006-07-18",6.5051,6.7103,6.5051,6.6807,979200.0],["2006-07-19",6.6807,6.9049,6.6341,6.8457,863200.0],["2006-07-20",6.8541,6.8626,6.5812,6.6468,1152400.0],["2006-07-21",6.6468,6.6468,6.4205,6.4797,1186000.0],["2006-07-24",6.5262,6.706,6.5178,6.6743,948400.0],["2006-07-25",7.2772,7.4465,7.1926,7.383,1968400.0],["2006-07-26",7.3724,7.6094,7.1609,7.474,1786000.0],["2006-07-27",7.5268,7.6369,7.1905,7.2116,1104800.0],["2006-07-28",7.2645,7.5438,7.2645,7.5099,1047600.0],["2006-07-31",7.6051,7.7976,7.5861,7.7722,1575200.0],["2006-08-01",7.7024,7.7067,7.4253,7.6792,1601200.0],["2006-08-02",7.7109,7.7955,7.6369,7.7215,1716400.0],["2006-08-03",7.6919,7.8696,7.658,7.8251,2587600.0],["2006-08-04",7.9626,7.9944,7.5967,7.7892,2564800.0],["2006-08-07",7.694,7.7321,7.5734,7.6517,2022800.0],["2006-08-08",7.6644,7.8484,7.658,7.7765,1590800.0],["2006-08-09",7.8696,7.933,7.6347,7.7088,1713600.0],["2006-08-10",7.7088,7.7807,7.5882,7.7807,1308000.0],["2006-08-11",7.7807,7.8272,7.5861,7.6072,1289200.0],["2006-08-14",7.6601,7.8759,7.658,7.8103,1581200.0],["2006-08-15",8.0705,8.1551,7.9796,8.1509,3819600.0],["2006-08-16",8.3032,8.5148,8.2546,8.4619,3499200.0],["2006-08-17",8.5105,8.5359,8.2525,8.3477,1669600.0],["2006-08-18",8.4111,8.4619,8.354,8.4619,1488000.0],["2006-08-21",8.5084,8.5084,8.2503,8.4005,1348800.0],["2006-08-22",8.4619,8.5127,8.2884,8.3667,1442800.0],["2006-08-23",8.409,8.4365,8.1721,8.2525,1312800.0],["2006-08-24",8.2927,8.3032,8.0261,8.1382,948400.0],["2006-08-25",8.1065,8.2376,8.0049,8.0198,1405600.0],["2006-08-28",8.0599,8.1298,8.0303,8.0473,1862400.0],["2006-08-29",8.0473,8.2271,7.9965,8.225,1773200.0],["2006-08-30",8.2017,8.4474,8.1974,8.3139,1087200.0],["2006-08-31",8.3139,8.316,8.1169,8.1169,1366800.0],["2006-09-01",8.1233,8.1868,7.8394,8.1063,1878400.0],["2006-09-05",8.1445,8.3881,8.1296,8.3415,1210000.0],["2006-09-06",8.3859,8.4029,8.1551,8.1593,1543600.0],["2006-09-07",8.0873,8.1233,7.4349,7.4793,5142400.0],["2006-09-08",7.4793,7.5471,7.0938,7.4603,3427200.0],["2006-09-11",7.384,7.384,7.0727,7.1108,1896400.0],["2006-09-12",7.0112,7.1807,7.0006,7.1553,1980800.0],["2006-09-13",7.1553,7.401,7.1553,7.3501,1247600.0],["2006-09-14",7.3184,7.3861,7.1659,7.2548,1001600.0],["2006-09-15",7.2972,7.4306,7.2125,7.3014,1958800.0],["2006-09-18",7.3184,7.5598,7.2866,7.4793,1616000.0],["2006-09-19",7.4793,7.5048,7.2167,7.3798,1267200.0],["2006-09-20",7.329,7.5831,7.329,7.4603,1618000.0],["2006-09-21",7.4984,7.6276,7.401,7.4433,988000.0],["2006-09-22",7.4094,7.4666,7.276,7.3311,1072000.0],["2006-09-25",7.348,7.4052,7.1447,7.3374,1112800.0],["2006-09-26",7.3374,7.5048,7.2358,7.4539,970000.0],["2006-09-27",7.4137,7.6043,7.4137,7.5302,608800.0],["2006-09-28",7.5217,7.5725,7.4285,7.4518,628400.0],["2006-09-29",7.4666,7.5874,7.4349,7.4497,1246000.0],["2006-10-02",7.4497,7.4497,7.3226,7.3777,968800.0],["2006-10-03",7.3777,7.3777,7.1404,7.1722,1734800.0],["2006-10-04",7.1722,7.2845,7.1108,7.276,1414000.0],["2006-10-05",7.2802,7.5492,7.2421,7.4772,1563200.0],["2006-10-06",7.4349,7.4455,7.2866,7.3819,986800.0],["2006-10-09",7.3713,7.5471,7.2972,7.4391,621200.0],["2006-10-10",7.4709,7.6848,7.4222,7.6636,853600.0],["2006-10-11",7.5874,7.6192,7.4984,7.5471,931200.0],["2006-10-12",7.5768,7.8161,7.5641,7.8098,600400.0],["2006-10-13",7.8204,7.9454,7.7992,7.8373,606000.0],["2006-10-16",7.8394,8.0174,7.7695,8.0089,863600.0],["2006-10-17",7.992,8.0025,7.9115,7.9898,526000.0],["2006-10-18",8.0386,8.0788,7.8818,7.9263,753200.0],["2006-10-19",7.9009,8.0724,7.8373,8.0555,758800.0],["2006-10-20",8.1021,8.1021,7.8055,7.8585,583200.0],["2006-10-23",7.8056,7.8585,7.7462,7.8331,724000.0],["2006-10-24",7.9432,7.9962,7.8394,7.9517,1564000.0],["2006-10-25",8.0068,8.0746,7.8543,7.9814,1714800.0],["2006-10-26",7.9877,8.0004,7.6488,7.8416,3469200.0],["2006-10-27",7.7971,7.8797,7.7505,7.7738,1692000.0],["2006-10-30",7.742,7.8797,7.6996,7.8649,1259200.0],["2006-10-31",7.9051,7.9687,7.7229,7.7674,1368400.0],["2006-11-01",7.7632,7.7717,7.4455,7.4539,2158000.0],["2006-11-02",7.4539,7.4963,7.3438,7.3671,1442400.0],["2006-11-03",7.4031,7.4603,7.2675,7.3523,1635200.0],["2006-11-06",7.3819,7.4582,7.3099,7.4285,885200.0],["2006-11-07",7.4158,7.5598,7.3586,7.3777,785600.0],["2006-11-08",7.3268,7.4052,7.2146,7.3756,904400.0],["2006-11-09",7.3925,7.4836,7.3141,7.3353,736000.0],["2006-11-10",7.3205,7.3353,7.151,7.2167,1236400.0],["2006-11-13",7.2167,7.3756,7.2082,7.3544,1328400.0],["2006-11-14",7.3671,7.5154,7.3162,7.5005,1133600.0],["2006-11-15",7.5196,7.5874,7.4539,7.5196,1008800.0],["2006-11-16",7.5514,7.5937,7.329,7.3586,1062800.0],["2006-11-17",7.3417,7.4412,7.2654,7.329,956400.0],["2006-11-20",7.4094,7.4476,7.3078,7.329,1041600.0],["2006-11-21",7.3268,7.4094,7.2824,7.3883,779200.0],["2006-11-22",7.3861,7.4455,7.3586,7.4137,606800.0],["2006-11-24",7.3607,7.4539,7.3565,7.4222,303600.0],["2006-11-27",7.3692,7.3989,7.1595,7.1807,1140800.0],["2006-11-28",7.1828,7.2442,7.1171,7.1468,1428000.0],["2006-11-29",7.1595,7.2762,7.1171,7.2592,1597200.0],["2006-11-30",7.2762,7.3717,7.2147,7.2338,1329200.0],["2006-12-01",7.2189,7.2741,6.9686,7.1001,2288000.0],["2006-12-04",7.0853,7.3144,7.0853,7.2592,1250400.0],["2006-12-05",7.2974,7.308,7.1298,7.2741,1400000.0],["2006-12-06",7.4607,7.465,7.2698,7.3123,1063200.0],["2006-12-07",7.3059,7.3929,7.2571,7.2868,687600.0],["2006-12-08",7.2741,7.3377,7.1638,7.2613,854800.0],["2006-12-11",7.2359,7.255,7.1765,7.1913,743200.0],["2006-12-12",7.1723,7.1807,6.9792,7.0004,1764800.0],["2006-12-13",7.0301,7.1277,7.0153,7.1065,782400.0],["2006-12-14",7.1341,7.2529,7.0959,7.115,922400.0],["2006-12-15",7.1171,7.1871,7.0556,7.0768,990000.0],["2006-12-18",7.0789,7.0853,6.8456,6.8604,780400.0],["2006-12-19",6.8371,6.9071,6.7925,6.8413,1183200.0],["2006-12-20",6.8392,6.8519,6.7353,6.7353,846400.0],["2006-12-21",6.7437,6.8053,6.678,6.7034,861200.0],["2006-12-22",6.6822,6.6843,6.5252,6.5295,1001600.0],["2006-12-26",6.5443,6.5549,6.4383,6.4701,1633200.0],["2006-12-27",6.5231,6.6759,6.4701,6.6759,743600.0],["2006-12-28",6.6759,6.7777,6.6546,6.7098,911200.0],["2006-12-29",6.7289,6.7756,6.6843,6.7246,965600.0],["2007-01-03",6.7671,6.7883,6.4616,6.5995,1532400.0],["2007-01-04",6.5995,6.6843,6.5655,6.6843,1506400.0],["2007-01-05",6.6589,6.6589,6.4998,6.5443,867200.0],["2007-01-08",6.7034,6.7034,6.608,6.6165,1066000.0],["2007-01-09",6.6313,6.6313,6.4552,6.5083,1396000.0],["2007-01-10",6.4828,6.5295,6.4425,6.451,1186400.0],["2007-01-11",6.4701,6.5974,6.468,6.5443,1174400.0],["2007-01-12",6.5231,6.6143,6.4955,6.5804,642800.0],["2007-01-16",6.5952,6.6377,6.4658,6.521,854000.0],["2007-01-17",6.4828,6.6122,6.4828,6.5868,1017600.0],["2007-01-18",6.5868,6.6377,6.4319,6.4425,814000.0],["2007-01-19",6.4531,6.5804,6.4425,6.5634,750800.0],["2007-01-22",6.5655,6.5868,6.4977,6.5189,1492000.0],["2007-01-23",6.5231,6.7204,6.5168,6.6568,1435600.0],["2007-01-24",6.6822,6.818,6.6525,6.8159,936800.0],["2007-01-25",6.8095,6.8243,6.7246,6.7607,1510000.0],["2007-01-26",6.7586,6.7904,6.6843,6.7331,777600.0],["2007-01-29",6.7289,6.8392,6.7098,6.7734,688400.0],["2007-01-30",6.7777,6.9262,6.7777,6.8477,509600.0],["2007-01-31",6.8562,6.9495,6.7925,6.9092,1145200.0],["2007-02-01",6.9347,7.1277,6.9304,7.0959,770800.0],["2007-02-02",7.1192,7.1277,7.0365,7.1129,709600.0],["2007-02-05",7.115,7.115,6.9834,7.0301,576400.0],["2007-02-06",6.6822,7.0216,6.2579,7.0068,4148800.0],["2007-02-07",7.0365,7.0365,6.6568,6.7671,2718400.0],["2007-02-08",6.7671,6.8074,6.661,6.8053,947600.0],["2007-02-09",6.8053,6.8519,6.7056,6.7501,1074000.0],["2007-02-12",6.7246,6.7734,6.6271,6.6589,928000.0],["2007-02-13",6.6822,6.7819,6.6589,6.7543,964800.0],["2007-02-14",6.7289,6.7671,6.6377,6.7246,1066800.0],["2007-02-15",6.6992,6.6992,6.5528,6.6356,1238800.0],["2007-02-16",6.6334,6.6546,6.5592,6.574,1856800.0],["2007-02-20",6.5443,6.6334,6.4892,6.608,1975600.0],["2007-02-21",6.6568,6.8201,6.6398,6.6822,1372000.0],["2007-02-22",6.6928,6.7013,6.5762,6.608,2036800.0],["2007-02-23",6.6143,6.6292,6.5465,6.5613,1124400.0],["2007-02-26",6.5868,6.6037,6.4934,6.5443,532400.0],["2007-02-27",6.5868,6.5868,6.2681,6.2894,2706000.0],["2007-02-28",6.3425,6.4041,6.198,6.3319,2952000.0],["2007-03-01",6.3212,6.4296,6.198,6.3489,2524000.0],["2007-03-02",6.3106,6.3212,6.1619,6.164,1715600.0],["2007-03-05",6.1427,6.1555,5.9728,6.028,1772800.0],["2007-03-06",6.096,6.1512,6.0216,6.0833,1478800.0],["2007-03-07",6.0726,6.13,6.0131,6.0386,1362000.0],["2007-03-08",6.1109,6.2299,6.0811,6.2129,2082000.0],["2007-03-09",6.2532,6.2702,6.1959,6.2065,1726000.0],["2007-03-12",6.2129,6.2405,6.1003,6.1534,1764400.0],["2007-03-13",6.13,6.1661,5.9345,5.9451,1208000.0],["2007-03-14",5.9515,6.0599,5.9196,6.028,1129200.0],["2007-03-15",6.0493,6.1236,6.0344,6.096,1301600.0],["2007-03-16",6.0981,6.1342,6.0918,6.1109,2165200.0],["2007-03-19",6.1406,6.1746,6.1088,6.1449,718000.0],["2007-03-20",6.1449,6.2022,6.1024,6.2022,843600.0],["2007-03-21",6.2044,6.3637,6.1937,6.3191,764800.0],["2007-03-22",6.3467,6.402,6.317,6.3722,1151600.0],["2007-03-23",6.3743,6.4402,6.3574,6.4402,1069600.0],["2007-03-26",6.4721,6.4997,6.4105,6.4721,1495200.0],["2007-03-27",6.4806,6.5358,6.4381,6.4827,1337200.0],["2007-03-28",6.4636,6.4806,6.3998,6.4338,2004800.0],["2007-03-29",6.487,6.5103,6.3531,6.4445,709600.0],["2007-03-30",6.4593,6.5167,6.3489,6.3956,722800.0],["2007-04-02",6.3956,6.4168,6.3212,6.3489,756800.0],["2007-04-03",6.3722,6.47,6.3531,6.47,757600.0],["2007-04-04",6.47,6.487,6.4338,6.4508,570000.0],["2007-04-05",6.4508,6.453,6.3404,6.368,604000.0],["2007-04-09",6.3637,6.3701,6.3127,6.3425,474800.0],["2007-04-10",6.351,6.4402,6.3234,6.3637,326800.0],["2007-04-11",6.3659,6.4083,6.2787,6.2957,876000.0],["2007-04-12",6.2936,6.3658,6.2596,6.3382,511200.0],["2007-04-13",6.3425,6.3658,6.3064,6.3552,1150800.0],["2007-04-16",6.4041,6.5252,6.402,6.5018,738400.0],["2007-04-17",6.5018,6.5103,6.4211,6.4508,1189600.0],["2007-04-18",6.4253,6.4827,6.3956,6.4296,626400.0],["2007-04-19",6.3956,6.4445,6.334,6.3871,489200.0],["2007-04-20",6.5847,6.5847,6.4742,6.4976,861600.0],["2007-04-23",6.504,6.5571,6.4678,6.4955,319600.0],["2007-04-24",6.4955,6.5316,6.4232,6.4232,962000.0],["2007-04-25",6.4487,6.8673,6.4126,6.8078,1708800.0],["2007-04-26",6.8099,6.9672,6.7887,6.9587,1422400.0],["2007-04-27",6.9523,7.0288,6.8822,7.0118,1183600.0],["2007-04-30",7.0224,7.0755,6.9608,6.9693,1362400.0],["2007-05-01",6.9693,7.0139,6.8524,6.9948,1354000.0],["2007-05-02",7.0097,7.1711,6.999,7.1605,898000.0],["2007-05-03",7.1584,7.1818,7.1074,7.1499,710800.0],["2007-05-04",7.1818,7.2285,7.1648,7.2285,894800.0],["2007-05-07",7.2774,7.3709,7.2753,7.356,1066800.0],["2007-05-08",7.3348,7.4389,7.2221,7.4346,1153200.0],["2007-05-09",7.4134,7.5791,7.3709,7.5727,863600.0],["2007-05-10",7.475,7.4771,7.2646,7.2731,1512400.0],["2007-05-11",7.3093,7.4304,7.3029,7.4261,946800.0],["2007-05-14",7.4367,7.4516,7.3008,7.3454,770800.0],["2007-05-15",7.3263,7.4261,7.2349,7.322,941200.0],["2007-05-16",7.3305,7.3454,7.1966,7.3199,484800.0],["2007-05-17",7.288,7.3029,7.1286,7.2158,776800.0],["2007-05-18",7.2179,7.2838,7.1414,7.2795,786000.0],["2007-05-21",7.2498,7.5069,7.2498,7.3539,1106400.0],["2007-05-22",7.3709,7.492,7.3539,7.4771,584000.0],["2007-05-23",7.5069,7.5706,7.441,7.4686,442400.0],["2007-05-24",7.4707,7.5217,7.2838,7.3093,614800.0],["2007-05-25",7.339,7.4729,7.3305,7.4729,492400.0],["2007-05-29",7.4856,7.543,7.4474,7.4686,902800.0],["2007-05-30",7.4112,7.4665,7.3452,7.458,908800.0],["2007-05-31",7.4835,7.5154,7.3899,7.4452,951200.0],["2007-06-01",7.4793,7.5005,7.4005,7.4516,1810000.0],["2007-06-04",7.4154,7.492,7.3899,7.4729,938800.0],["2007-06-05",7.4495,7.5495,7.3665,7.4665,1174000.0],["2007-06-06",7.4261,7.4261,7.3154,7.3665,903600.0],["2007-06-07",7.3409,7.3516,7.109,7.109,1339600.0],["2007-06-08",7.1282,7.2154,7.0814,7.192,832400.0],["2007-06-11",7.1856,7.2792,7.1111,7.2026,600800.0],["2007-06-12",7.175,7.275,7.075,7.0984,762000.0],["2007-06-13",7.1069,7.2963,7.0643,7.2239,652400.0],["2007-06-14",7.2495,7.4431,7.2495,7.4218,519600.0],["2007-06-15",7.4218,7.6495,7.4218,7.4452,1822400.0],["2007-06-18",7.4431,7.5048,7.3495,7.4324,690000.0],["2007-06-19",7.4133,7.4729,7.3601,7.3941,1344800.0],["2007-06-20",7.3984,7.4431,7.275,7.2899,1336800.0],["2007-06-21",7.2707,7.358,7.2154,7.3346,1346800.0],["2007-06-22",7.3346,7.3644,7.2494,7.309,1628000.0],["2007-06-25",7.309,7.3473,7.1643,7.2069,1392800.0],["2007-06-26",7.2324,7.2856,7.1345,7.2133,1061200.0],["2007-06-27",7.1494,7.2835,7.0877,7.258,828800.0],["2007-06-28",7.2814,7.458,7.2324,7.3665,1129600.0],["2007-06-29",7.4048,7.4388,7.309,7.3282,916000.0],["2007-07-02",7.375,7.5303,7.375,7.4686,1070000.0],["2007-07-03",7.4878,7.5005,7.4686,7.4835,256400.0],["2007-07-05",7.5112,7.5516,7.4686,7.5261,1249200.0],["2007-07-06",7.5388,7.558,7.4282,7.4558,628000.0],["2007-07-09",7.4899,7.5452,7.4729,7.4878,915200.0],["2007-07-10",7.409,7.4473,7.3218,7.3282,1102000.0],["2007-07-11",7.3367,7.4005,7.2771,7.3729,987200.0],["2007-07-12",7.4473,7.6984,7.4261,7.6814,849600.0],["2007-07-13",7.6814,7.7091,7.5814,7.6303,751600.0],["2007-07-16",7.5963,7.658,7.4814,7.4941,643600.0],["2007-07-17",7.5239,7.6559,7.5239,7.5707,530800.0],["2007-07-18",7.5239,7.5431,7.3856,7.4941,480400.0],["2007-07-19",7.558,7.641,7.5048,7.541,521200.0],["2007-07-20",7.5239,7.5239,7.2154,7.3707,1140800.0],["2007-07-23",7.3367,7.4622,7.3048,7.375,752800.0],["2007-07-24",7.8729,7.9835,7.8303,7.9176,2907200.0],["2007-07-25",7.9474,8.2857,7.8878,8.2772,2610800.0],["2007-07-26",8.1282,8.1282,7.5793,7.7197,2450000.0],["2007-07-27",7.7091,7.8367,7.5814,7.6771,1593200.0],["2007-07-30",7.6516,7.7623,7.541,7.7048,1444800.0],["2007-07-31",7.7963,8.0197,7.7644,7.8474,2075200.0],["2007-08-01",7.7942,7.9516,7.6367,7.9495,1941600.0],["2007-08-02",7.9793,8.175,7.9176,8.0984,1658000.0],["2007-08-03",8.0984,8.2389,7.8325,7.8644,1491200.0],["2007-08-06",8.0453,8.1389,7.7431,8.1389,1441200.0],["2007-08-07",8.1325,8.2261,7.7261,8.0027,2084000.0],["2007-08-08",8.0772,8.0836,7.0473,7.2899,3651600.0],["2007-08-09",7.2558,7.275,6.1728,6.3536,4632000.0],["2007-08-10",6.2345,7.6431,6.1196,7.6431,4004400.0],["2007-08-13",7.7665,8.2751,7.5197,7.6218,2531200.0],["2007-08-14",7.675,7.792,7.2069,7.2069,1306000.0],["2007-08-15",7.1814,7.3303,6.8813,6.8877,1148000.0],["2007-08-16",6.8111,6.9643,6.4558,6.9643,2192000.0],["2007-08-17",6.9643,7.2473,6.7877,6.9409,1882000.0],["2007-08-20",6.9579,7.3388,6.9069,7.0707,937600.0],["2007-08-21",7.043,7.2303,6.9835,7.0771,702000.0],["2007-08-22",7.1643,7.3963,7.1643,7.2792,890800.0],["2007-08-23",7.3282,7.3409,7.1707,7.2005,1248000.0],["2007-08-24",7.2218,7.492,7.2218,7.492,1150000.0],["2007-08-27",7.4835,7.4835,7.2175,7.2282,900000.0],["2007-08-28",7.2282,7.2835,7.1409,7.1686,1272800.0],["2007-08-29",7.2367,7.3516,7.1537,7.3261,843600.0],["2007-08-30",7.2792,7.4134,7.2067,7.2856,492400.0],["2007-08-31",7.3921,7.4688,7.2856,7.3815,569600.0],["2007-09-04",7.3793,7.6116,7.2941,7.5306,658000.0],["2007-09-05",7.4667,7.4667,7.2898,7.3324,697200.0],["2007-09-06",7.3601,7.4177,7.2792,7.3495,840000.0],["2007-09-07",7.2174,7.2387,7.1194,7.1748,844000.0],["2007-09-10",7.2067,7.2749,6.8743,7.1044,756000.0],["2007-09-11",7.1385,7.2706,7.0853,7.2302,594400.0],["2007-09-12",7.1918,7.2557,7.1215,7.1705,483600.0],["2007-09-13",7.1961,7.26,6.9808,7.1811,737200.0],["2007-09-14",7.1172,7.1918,6.9404,7.1641,517600.0],["2007-09-17",7.1577,7.2962,7.1556,7.2664,1510800.0],["2007-09-18",7.292,7.7586,7.1939,7.6968,1193600.0],["2007-09-19",7.7906,8.0143,7.7096,7.7458,1022400.0],["2007-09-20",7.716,7.8673,7.6286,7.7139,610800.0],["2007-09-21",7.7863,7.8609,7.5839,7.7181,870800.0],["2007-09-24",7.7032,7.9376,7.6478,7.7245,589600.0],["2007-09-25",7.6691,7.7629,7.4987,7.7054,433200.0],["2007-09-26",7.7693,7.9504,7.7586,7.8609,450800.0],["2007-09-27",7.8907,7.9824,7.8098,7.8971,722800.0],["2007-09-28",7.8971,7.912,7.6585,7.7011,710400.0],["2007-10-01",7.684,8.1251,7.684,8.0058,722000.0],["2007-10-02",7.9866,8.0548,7.8396,7.9206,602400.0],["2007-10-03",7.895,7.9227,7.7437,7.8247,877200.0],["2007-10-04",7.8311,7.9376,7.7458,7.8886,534800.0],["2007-10-05",7.9376,8.2232,7.912,8.074,804800.0],["2007-10-08",8.0015,8.0974,7.9227,8.0442,709200.0],["2007-10-09",7.9952,7.9952,7.7501,7.9078,1409600.0],["2007-10-10",7.8204,7.8375,7.6926,7.7224,836000.0],["2007-10-11",7.7778,7.8076,7.5157,7.5327,983200.0],["2007-10-12",7.4837,7.5839,7.439,7.5221,610000.0],["2007-10-15",7.5008,7.5477,7.3154,7.3751,797600.0],["2007-10-16",7.3708,7.4752,7.3367,7.3452,624000.0],["2007-10-17",7.4624,7.4965,7.1918,7.2387,945600.0],["2007-10-18",7.2238,7.3836,7.1811,7.2962,746800.0],["2007-10-19",7.2792,7.2792,6.8082,6.8082,1209600.0],["2007-10-22",6.7315,7.1066,6.7123,7.049,886800.0],["2007-10-23",7.1385,7.1577,6.772,6.9276,1287200.0],["2007-10-24",6.8807,6.9681,6.7891,6.8999,812400.0],["2007-10-25",6.934,6.9894,6.7912,6.8828,700000.0],["2007-10-26",7.0085,7.3026,6.9744,7.3026,952800.0],["2007-10-29",7.3559,7.7565,7.2323,7.6052,1752400.0],["2007-10-30",7.5434,7.6627,7.39,7.4283,1021200.0],["2007-10-31",7.4709,7.7693,7.3687,7.6627,920800.0],["2007-11-01",7.4923,7.5221,6.9787,7.0043,1600000.0],["2007-11-02",7.0767,7.1044,6.8636,7.0384,764400.0],["2007-11-05",6.9659,7.1662,6.934,7.0639,1041600.0],["2007-11-06",7.1257,7.1811,6.9041,7.1726,683200.0],["2007-11-07",7.0725,7.1087,6.7464,6.7955,878400.0],["2007-11-08",6.902,6.9617,6.7422,6.885,1079600.0],["2007-11-09",6.804,6.804,6.5611,6.6953,905600.0],["2007-11-12",6.6633,6.7507,6.4843,6.5099,932400.0],["2007-11-13",6.5845,6.8913,6.5334,6.8487,882400.0],["2007-11-14",6.8828,6.8828,6.642,6.6484,522400.0],["2007-11-15",6.6207,6.7507,6.4353,6.5078,660400.0],["2007-11-16",6.5206,6.7017,6.316,6.6442,1238800.0],["2007-11-19",6.5845,6.5845,6.1754,6.1796,1364400.0],["2007-11-20",6.1668,6.3927,6.1391,6.3735,1116000.0],["2007-11-21",6.2031,6.3885,6.1455,6.1541,1530000.0],["2007-11-23",6.1924,6.4588,6.169,6.4034,328400.0],["2007-11-26",6.4055,6.4289,6.186,6.2073,722800.0],["2007-11-27",6.2414,6.3927,6.186,6.2734,918800.0],["2007-11-28",6.2841,6.617,6.2841,6.617,905600.0],["2007-11-29",6.6277,6.6597,6.5167,6.5701,686000.0],["2007-11-30",6.7131,6.7515,6.3673,6.4527,1199600.0],["2007-12-03",6.4271,6.4612,6.2627,6.2734,938800.0],["2007-12-04",6.2734,6.3246,6.1752,6.2777,1098800.0],["2007-12-05",6.3951,6.3951,6.2286,6.2862,1467600.0],["2007-12-06",6.2969,6.4164,6.2969,6.4015,1366000.0],["2007-12-07",6.4228,6.4335,6.3246,6.3865,799600.0],["2007-12-10",6.3886,6.4036,6.2862,6.3353,1591200.0],["2007-12-11",6.3716,6.4143,6.1261,6.1496,1232400.0],["2007-12-12",6.3118,6.3396,6.0834,6.1944,1098800.0],["2007-12-13",6.1133,6.2584,6.1133,6.2179,739200.0],["2007-12-14",6.1581,6.1965,6.0834,6.0877,672000.0],["2007-12-17",6.0834,6.141,5.9468,5.9468,799200.0],["2007-12-18",6.0087,6.0813,5.8422,5.9575,1199600.0],["2007-12-19",5.902,5.9938,5.8636,5.934,955600.0],["2007-12-20",6.0023,6.0365,5.7952,6.0087,700000.0],["2007-12-21",6.1923,6.3097,6.0983,6.3075,1682000.0],["2007-12-24",6.3203,6.4911,6.2456,6.4548,228400.0],["2007-12-26",6.3972,6.4548,6.3502,6.4057,536800.0],["2007-12-27",6.3822,6.4377,6.2798,6.3203,1014800.0],["2007-12-28",6.4249,6.4527,6.2819,6.3118,518400.0],["2007-12-31",6.2606,6.2819,6.0727,6.188,652400.0],["2008-01-02",6.22,6.22,5.9212,5.9511,657600.0],["2008-01-03",5.9511,6.0365,5.9255,5.934,566400.0],["2008-01-04",5.8636,5.8849,5.6544,5.665,891600.0],["2008-01-07",5.6992,5.7099,5.5135,5.6352,1206000.0],["2008-01-08",5.6522,5.7718,5.4815,5.4879,1148400.0],["2008-01-09",5.4431,5.6885,5.4388,5.6714,1173600.0],["2008-01-10",5.6181,5.7696,5.4836,5.6864,1171200.0],["2008-01-11",5.6437,5.6458,5.49,5.4985,767600.0],["2008-01-14",5.5476,5.7269,5.5263,5.6864,458000.0],["2008-01-15",5.6181,5.6416,5.537,5.554,833600.0],["2008-01-16",5.5967,5.7248,5.4559,5.5754,1284800.0],["2008-01-17",5.6245,5.6245,5.3363,5.347,1327600.0],["2008-01-18",5.347,5.5178,5.1378,5.2488,1316800.0],["2008-01-22",5.0311,5.4366,5.0311,5.3299,1184800.0],["2008-01-23",5.1933,5.6288,5.0759,5.6138,1656000.0],["2008-01-24",5.6672,5.8571,5.5839,5.6843,1197600.0],["2008-01-25",5.7355,5.8849,5.6501,5.7163,728800.0],["2008-01-28",5.6821,5.8294,5.5711,5.8102,853600.0],["2008-01-29",5.902,6.0194,5.7568,5.998,812000.0],["2008-01-30",5.9916,6.1539,5.8059,5.8379,1132800.0],["2008-01-31",5.7312,6.0343,5.6928,5.9767,1278400.0],["2008-02-01",5.9916,6.1965,5.9425,6.1645,1124000.0],["2008-02-04",6.1261,6.188,6.03,6.1005,980400.0],["2008-02-05",6.1048,6.252,5.9276,5.9489,1194800.0],["2008-02-06",6.0066,6.1901,5.8742,6.0471,1063200.0],["2008-02-07",6.0343,6.2307,5.9703,6.1154,851600.0],["2008-02-08",6.1112,6.2328,6.0343,6.0962,773200.0],["2008-02-11",6.0813,6.2776,5.9916,6.2222,994000.0],["2008-02-12",6.22,6.3054,6.0962,6.1624,631600.0],["2008-02-13",6.2584,6.4591,6.2051,6.4484,620000.0],["2008-02-14",6.4505,6.4762,6.1603,6.235,843200.0],["2008-02-15",6.2008,6.3438,6.1282,6.3203,602000.0],["2008-02-19",6.4185,6.4655,6.188,6.22,802400.0],["2008-02-20",6.188,6.4847,6.1517,6.4847,741600.0],["2008-02-21",6.521,6.6021,6.2158,6.2734,726800.0],["2008-02-22",6.2777,6.3139,6.0685,6.2819,646800.0],["2008-02-25",6.2755,6.6619,6.1581,6.6149,1003200.0],["2008-02-26",6.5829,6.6405,6.5103,6.5338,852000.0],["2008-02-27",6.4826,6.6405,6.4249,6.4548,649200.0],["2008-02-28",6.4334,6.613,6.365,6.5403,742400.0],["2008-02-29",6.504,6.504,6.1149,6.1427,1025600.0],["2008-03-03",6.1598,6.2709,6.0678,6.2004,892000.0],["2008-03-04",6.1256,6.2624,6.04,6.226,914000.0],["2008-03-05",6.2731,6.2987,6.1469,6.2111,538800.0],["2008-03-06",6.1662,6.2047,5.9973,6.0336,864800.0],["2008-03-07",5.9588,6.1191,5.7792,5.8904,1183200.0],["2008-03-10",5.9246,5.9353,5.6744,5.6894,682800.0],["2008-03-11",5.8626,6.0272,5.8284,5.9973,1016800.0],["2008-03-12",6.0058,6.1598,5.9545,5.9973,583600.0],["2008-03-13",5.916,6.1811,5.7835,6.1747,581600.0],["2008-03-14",6.241,6.241,5.8476,5.9374,602400.0],["2008-03-17",5.7942,5.9502,5.6573,5.8155,845600.0],["2008-03-18",5.8198,6.1277,5.8113,6.0978,964000.0],["2008-03-19",6.1533,6.2154,5.8562,5.8754,1327200.0],["2008-03-20",5.9695,5.9951,5.8027,5.8604,2809200.0],["2008-03-24",5.869,6.1854,5.8604,6.1085,742000.0],["2008-03-25",6.1191,6.288,6.1127,6.2581,599200.0],["2008-03-26",6.2196,6.4035,6.1726,6.4035,914400.0],["2008-03-27",6.4206,6.4399,6.2175,6.2474,586800.0],["2008-03-28",6.2431,6.4035,6.2089,6.2923,878400.0],["2008-03-31",6.3116,6.3116,6.0913,6.1683,1303600.0],["2008-04-01",6.2902,6.4634,6.1961,6.4505,1299600.0],["2008-04-02",6.3778,6.6815,6.3778,6.6152,1133600.0],["2008-04-03",6.5617,6.6451,6.4805,6.5852,752800.0],["2008-04-04",6.5639,6.7264,6.4249,6.6259,632000.0],["2008-04-07",6.6836,6.7798,6.5938,6.6066,794000.0],["2008-04-08",6.566,6.5981,6.4249,6.5831,702400.0],["2008-04-09",6.5468,6.6323,6.2881,6.3714,657200.0],["2008-04-10",6.38,6.6152,6.303,6.5745,590000.0],["2008-04-11",6.5083,6.5083,6.226,6.2645,688800.0],["2008-04-14",6.2496,6.3308,6.1598,6.2282,631600.0],["2008-04-15",6.2581,6.4719,6.2432,6.4292,603600.0],["2008-04-16",6.4826,6.7135,6.4783,6.6986,597200.0],["2008-04-17",6.6494,6.7328,6.5019,6.5019,756000.0],["2008-04-18",6.6579,6.6579,6.4698,6.6002,1014400.0],["2008-04-21",6.551,6.6879,6.5339,6.5917,445600.0],["2008-04-22",6.767,7.0022,6.7349,6.8012,1354800.0],["2008-04-23",6.829,6.829,6.5147,6.6451,1162400.0],["2008-04-24",6.7199,6.9124,6.5767,6.8546,1487600.0],["2008-04-25",6.8717,6.9744,6.8055,6.9166,883600.0],["2008-04-28",6.9059,6.9102,6.7777,6.829,1305200.0],["2008-04-29",6.8375,7.0556,6.8268,6.8546,1376000.0],["2008-04-30",6.8888,7.0556,6.8675,6.9209,978400.0],["2008-05-01",6.9295,7.1005,6.8739,7.0449,814000.0],["2008-05-02",7.0898,7.1839,6.9722,7.0577,720400.0],["2008-05-05",7.0898,7.2694,7.062,7.1882,1292000.0],["2008-05-06",7.1839,7.3614,7.1582,7.2181,1202400.0],["2008-05-07",7.2373,7.5474,7.1946,7.2951,1143600.0],["2008-05-08",7.2865,7.4597,7.2694,7.3763,978800.0],["2008-05-09",7.3614,7.4533,7.2331,7.4041,808800.0],["2008-05-12",7.4533,7.5923,7.372,7.5666,1329600.0],["2008-05-13",7.6308,7.7291,7.4768,7.7099,807600.0],["2008-05-14",7.7398,7.8531,7.6436,7.7099,1145600.0],["2008-05-15",7.7291,7.7633,7.5495,7.6863,1073200.0],["2008-05-16",7.7398,7.7398,7.5239,7.712,805600.0],["2008-05-19",7.712,7.8146,7.5303,7.65,607600.0],["2008-05-20",7.6286,7.6543,7.5174,7.6521,830000.0],["2008-05-21",7.6928,7.851,7.5474,7.6072,851600.0],["2008-05-22",7.6372,7.7932,7.6201,7.6671,842000.0],["2008-05-23",7.6436,7.6436,7.3421,7.3977,1312400.0],["2008-05-27",7.3913,7.5196,7.3421,7.5067,739200.0],["2008-05-28",7.5474,7.6692,7.5003,7.6521,456800.0],["2008-05-29",7.6286,7.8234,7.5515,7.6414,791600.0],["2008-05-30",7.6414,7.7014,7.5772,7.6628,913600.0],["2008-06-02",7.6607,7.6778,7.4038,7.5601,813200.0],["2008-06-03",7.62,7.62,7.361,7.453,1079600.0],["2008-06-04",7.4188,7.468,7.3074,7.3845,628000.0],["2008-06-05",7.4038,7.7057,7.4038,7.7035,676400.0],["2008-06-06",7.6393,7.7121,7.4402,7.4552,719200.0],["2008-06-09",7.453,7.6864,7.453,7.6093,980800.0],["2008-06-10",7.5665,7.6671,7.5044,7.5751,1003600.0],["2008-06-11",7.5344,7.5686,7.3545,7.3567,687200.0],["2008-06-12",7.4081,7.6007,7.3117,7.3224,684000.0],["2008-06-13",7.3588,7.4637,7.2882,7.4445,1258800.0],["2008-06-16",7.4316,7.5708,7.3138,7.5087,485200.0],["2008-06-17",7.5044,7.5536,7.3973,7.4273,369200.0],["2008-06-18",7.4188,7.4723,7.2753,7.423,495600.0],["2008-06-19",7.4359,7.5215,7.3802,7.5151,568400.0],["2008-06-20",7.5387,7.6778,7.438,7.5023,1596400.0],["2008-06-23",7.5322,7.6222,7.513,7.5365,574400.0],["2008-06-24",7.5301,7.5301,7.1982,7.1982,910000.0],["2008-06-25",7.2132,7.2132,7.012,7.1511,1374800.0],["2008-06-26",7.0783,7.104,6.9456,6.9905,743600.0],["2008-06-27",7.0013,7.0312,6.8,6.9135,2242400.0],["2008-06-30",6.9049,6.9713,6.8407,6.8942,857600.0],["2008-07-01",6.8343,6.8535,6.6201,6.8043,822000.0],["2008-07-02",6.7529,6.785,6.3953,6.436,1171200.0],["2008-07-03",6.4403,6.5645,6.3568,6.4638,544800.0],["2008-07-07",6.4895,6.6223,6.3461,6.4167,700400.0],["2008-07-08",6.4317,6.618,6.3504,6.588,924000.0],["2008-07-09",6.6137,6.6737,6.4467,6.4703,769600.0],["2008-07-10",6.5152,6.7722,6.436,6.7079,812400.0],["2008-07-11",6.6437,6.8835,6.603,6.8321,1238000.0],["2008-07-14",6.9049,6.952,6.6972,6.7936,900400.0],["2008-07-15",6.7293,6.845,6.5538,6.7229,705600.0],["2008-07-16",6.7379,6.8514,6.6266,6.845,788800.0],["2008-07-17",6.8621,6.9263,6.755,6.9263,840800.0],["2008-07-18",6.9349,6.9691,6.7186,6.7593,1230000.0],["2008-07-21",6.8278,7.1361,6.785,7.0248,875600.0],["2008-07-22",6.5195,6.8492,6.2069,6.7336,2332800.0],["2008-07-23",6.7101,6.7101,5.7594,5.8065,2396000.0],["2008-07-24",5.8194,5.828,5.5132,5.5689,1891200.0],["2008-07-25",5.6759,5.7873,5.5753,5.6502,1129200.0],["2008-07-28",5.6524,5.6845,5.4597,5.5689,1229200.0],["2008-07-29",5.601,5.601,5.3933,5.4982,1816800.0],["2008-07-30",5.5432,5.6652,5.5047,5.6631,1173200.0],["2008-07-31",5.5753,5.6096,5.4383,5.4961,1009600.0],["2008-08-01",5.5303,5.5346,5.4105,5.4618,1000000.0],["2008-08-04",5.4704,5.4811,5.3441,5.3462,1726800.0],["2008-08-05",5.3955,5.4511,5.3462,5.4383,1242400.0],["2008-08-06",5.3997,5.5303,5.3912,5.464,1304800.0],["2008-08-07",5.4447,5.5025,5.3205,5.4083,949600.0],["2008-08-08",5.449,5.6524,5.3976,5.5946,868800.0],["2008-08-11",5.6053,5.7787,5.6053,5.7316,950400.0],["2008-08-12",5.6931,5.7916,5.6353,5.7809,848800.0],["2008-08-13",5.753,5.8815,5.7102,5.813,1276800.0],["2008-08-14",5.7958,5.9821,5.7894,5.9607,909600.0],["2008-08-15",5.9864,6.1234,5.7188,5.8601,1178800.0],["2008-08-18",5.8772,5.9928,5.8322,5.9093,1362000.0],["2008-08-19",5.8622,5.9093,5.6952,5.8044,1181200.0],["2008-08-20",5.8237,6.0442,5.798,5.9222,2272800.0],["2008-08-21",5.9393,5.9586,5.828,5.8879,654000.0],["2008-08-22",5.92,5.9628,5.8172,5.9157,792800.0],["2008-08-25",5.905,5.905,5.6374,5.7252,844400.0],["2008-08-26",5.7102,5.8065,5.6738,5.7509,652800.0],["2008-08-27",5.7402,6.0447,5.7402,5.9611,790800.0],["2008-08-28",5.9632,6.0576,5.9354,5.9954,589200.0],["2008-08-29",5.9825,6.0212,5.9096,6.0169,502800.0],["2008-09-02",6.0469,6.2979,5.9311,6.0683,1087600.0],["2008-09-03",6.0812,6.152,5.8753,5.9868,1440800.0],["2008-09-04",5.9182,5.9504,5.7702,5.8474,1054000.0],["2008-09-05",5.7208,5.8517,5.6822,5.8174,703600.0],["2008-09-08",5.974,5.9997,5.8495,5.9482,865600.0],["2008-09-09",5.9418,6.0791,5.7401,5.7873,1393600.0],["2008-09-10",5.8667,6.1391,5.8624,6.0855,896000.0],["2008-09-11",6.019,6.1649,5.8581,6.1606,695200.0],["2008-09-12",6.1177,6.2292,6.0254,6.0812,896400.0],["2008-09-15",6.0061,6.0791,5.7123,5.7916,1070400.0],["2008-09-16",5.6543,5.9589,5.5428,5.9589,1340400.0],["2008-09-17",5.871,5.871,5.412,5.4849,1307200.0],["2008-09-18",5.5707,6.2078,5.3862,6.1348,2117600.0],["2008-09-19",5.7916,6.6754,5.5492,6.2335,3290000.0],["2008-09-22",6.1842,6.2914,5.9461,5.989,860400.0],["2008-09-23",6.0469,6.0469,5.6951,5.7166,1128800.0],["2008-09-24",5.7144,5.7294,5.5643,5.5685,1015200.0],["2008-09-25",5.5771,5.7037,5.545,5.6844,1083200.0],["2008-09-26",5.59,5.7616,5.5085,5.7552,1176800.0],["2008-09-29",5.635,5.6372,4.8693,4.9486,1504800.0],["2008-09-30",5.0387,5.1331,4.9143,4.9358,2084800.0],["2008-10-01",4.895,5.1867,4.8757,5.1653,1165600.0],["2008-10-02",5.1202,5.1631,4.8993,4.9229,1679200.0],["2008-10-03",4.9829,5.1481,4.8435,4.8542,1707200.0],["2008-10-06",4.4188,4.91,4.4188,4.8371,3142800.0],["2008-10-07",4.8628,4.8929,4.4317,4.4445,1562000.0],["2008-10-08",4.2772,4.5604,4.17,4.2601,2026400.0],["2008-10-09",4.318,4.3802,3.8718,3.9147,1260400.0],["2008-10-10",3.7066,4.1828,3.4921,3.9598,1579200.0],["2008-10-13",4.1078,4.5153,4.1078,4.5153,665200.0],["2008-10-14",4.644,4.644,4.2236,4.3416,1497600.0],["2008-10-15",4.3437,4.3437,3.9104,3.9104,1680400.0],["2008-10-16",3.9276,4.348,3.756,4.2901,2976000.0],["2008-10-17",3.9683,4.5411,3.9683,4.1292,2284000.0],["2008-10-20",4.1249,4.4853,4.0499,4.466,2798000.0],["2008-10-21",3.9447,4.4424,3.9447,4.288,2176000.0],["2008-10-22",4.2064,4.2064,3.8611,4.0048,1222000.0],["2008-10-23",4.0327,4.155,3.6895,3.9512,1136000.0],["2008-10-24",3.6616,3.9362,3.5501,3.7882,913200.0],["2008-10-27",3.7174,3.8933,3.608,3.623,859200.0],["2008-10-28",3.7388,4.1571,3.5715,4.1571,2796800.0],["2008-10-29",4.1528,4.6848,4.1399,4.5303,1744800.0],["2008-10-30",4.6076,4.7792,4.4724,4.6719,950400.0],["2008-10-31",4.5818,4.9851,4.5003,4.9057,1269200.0],["2008-11-03",4.88,5.1267,4.717,5.0001,832800.0],["2008-11-04",5.1181,5.3498,5.0237,5.1739,1210400.0],["2008-11-05",5.0816,5.3691,5.0473,5.0966,1143600.0],["2008-11-06",5.0387,5.0966,4.7642,4.7792,1508000.0],["2008-11-07",4.8349,5.0387,4.7642,5.0194,722400.0],["2008-11-10",5.146,5.1932,4.8349,4.9079,655200.0],["2008-11-11",4.865,5.1181,4.6998,4.91,615600.0],["2008-11-12",4.8264,4.8371,4.4638,4.4746,756800.0],["2008-11-13",4.5003,4.9443,4.1078,4.94,1196000.0],["2008-11-14",4.85,4.8757,4.4209,4.4231,1048400.0],["2008-11-17",4.3845,4.5925,4.2408,4.3909,724400.0],["2008-11-18",4.4145,4.6376,4.1786,4.3995,807200.0],["2008-11-19",4.3759,4.3909,3.919,3.9254,935200.0],["2008-11-20",3.8375,3.8589,3.49,3.4964,1530000.0],["2008-11-21",3.5651,3.8096,3.3656,3.801,1441600.0],["2008-11-24",3.9083,4.1936,3.6745,4.1185,1300000.0],["2008-11-25",4.2064,4.318,4.0456,4.3158,1185200.0],["2008-11-26",4.1868,4.8298,4.1718,4.8061,1520800.0],["2008-11-28",4.7481,5.0104,4.69,5.0104,343200.0],["2008-12-01",4.8663,4.9459,4.3524,4.4105,1516800.0],["2008-12-02",4.4621,4.4771,4.2449,4.4169,2185600.0],["2008-12-03",4.2814,4.561,4.2148,4.4105,1660000.0],["2008-12-04",4.3524,4.5223,4.0255,4.1567,1443600.0],["2008-12-05",4.0965,4.4642,3.9739,4.4578,1012000.0],["2008-12-08",4.5997,4.8384,4.475,4.7051,1304000.0],["2008-12-09",4.6341,4.8298,4.518,4.5631,1188000.0],["2008-12-10",4.7524,4.9395,4.6556,4.847,728400.0],["2008-12-11",4.7975,4.8577,4.2578,4.3911,1067600.0],["2008-12-12",4.1589,4.6707,4.1589,4.6298,830400.0],["2008-12-15",4.6621,4.7158,4.3309,4.4685,638400.0],["2008-12-16",4.5158,4.804,4.4599,4.7911,890000.0],["2008-12-17",4.718,5.0169,4.6728,4.9007,766400.0],["2008-12-18",4.9136,4.9932,4.5567,4.6427,637600.0],["2008-12-19",4.7051,4.9136,4.6556,4.6707,2770400.0],["2008-12-22",4.6879,4.7094,4.4212,4.5889,1314000.0],["2008-12-23",4.6621,4.8169,4.6147,4.7051,1698000.0],["2008-12-24",4.6965,4.8384,4.6556,4.7524,484800.0],["2008-12-26",4.776,4.9395,4.7631,4.905,776400.0],["2008-12-29",4.9136,4.9911,4.8061,4.8857,983200.0],["2008-12-30",4.933,5.0362,4.8534,5.0298,1172400.0],["2008-12-31",4.9222,5.49,4.9222,5.3932,880000.0],["2009-01-02",5.4104,5.462,5.3093,5.3996,952400.0],["2009-01-05",5.3932,5.5394,5.2577,5.4018,946400.0],["2009-01-06",5.4448,5.6469,5.3824,5.4362,1458400.0],["2009-01-07",5.3136,5.3652,5.1072,5.1996,1369600.0],["2009-01-08",5.1846,5.3781,5.1201,5.3287,1108400.0],["2009-01-09",5.2792,5.2792,4.9093,4.9438,1176800.0],["2009-01-12",4.9201,4.9631,4.7997,4.8534,1108000.0],["2009-01-13",4.847,4.9739,4.7868,4.9459,1069600.0],["2009-01-14",4.8534,4.9696,4.7782,4.8556,1564000.0],["2009-01-15",4.8448,5.047,4.6362,5.0061,1093600.0],["2009-01-16",5.0169,5.0771,4.7287,4.9889,1126000.0],["2009-01-20",4.9222,4.961,4.4556,4.4857,1974800.0],["2009-01-21",4.5696,4.6771,4.447,4.6556,1824400.0],["2009-01-22",4.5481,4.6319,4.376,4.5051,1098000.0],["2009-01-23",4.3782,4.5481,4.2685,4.5115,2194400.0],["2009-01-26",4.5072,4.6599,4.4212,4.4922,936400.0],["2009-01-27",4.5244,4.6771,4.4965,4.5803,669600.0],["2009-01-28",4.6578,4.7932,4.6276,4.7502,872000.0],["2009-01-29",4.6664,4.69,4.4793,4.5072,716400.0],["2009-01-30",4.5868,4.604,4.2707,4.3266,929200.0],["2009-02-02",4.2707,4.4255,4.1546,4.3997,1127200.0],["2009-02-03",4.4621,4.5932,4.3761,4.5545,912000.0],["2009-02-04",4.5696,4.6836,4.4556,4.5008,944400.0],["2009-02-05",4.3911,4.5803,4.2621,4.4406,834400.0],["2009-02-06",4.4298,5.148,4.4298,5.1373,2282000.0],["2009-02-09",5.105,5.2341,5.0599,5.1459,1277600.0],["2009-02-10",5.0663,5.1867,4.5481,4.6104,1442800.0],["2009-02-11",4.6535,4.7846,4.5588,4.6319,895200.0],["2009-02-12",4.5567,4.7008,4.4083,4.6965,1016400.0],["2009-02-13",4.7201,4.8212,4.5739,4.6018,679600.0],["2009-02-17",4.619,4.6233,4.404,4.4986,1244400.0],["2009-02-18",4.5158,4.5653,4.3459,4.3782,1227600.0],["2009-02-19",4.4298,4.619,4.4298,4.4621,897600.0],["2009-02-20",4.3868,4.4083,4.1438,4.3309,1278800.0],["2009-02-23",4.3567,4.3954,3.9202,3.9546,1236800.0],["2009-02-24",4.0341,4.1997,3.918,4.1352,1083200.0],["2009-02-25",4.0836,4.0836,3.8449,3.918,963200.0],["2009-02-26",3.9827,3.9935,3.8296,3.8641,924800.0],["2009-02-27",3.78,4.056,3.78,3.8965,912000.0],["2009-03-02",3.8037,3.849,3.7175,3.7347,1579200.0],["2009-03-03",3.8016,3.8641,3.6204,3.6981,1701200.0],["2009-03-04",3.7434,4.0021,3.711,3.9029,1167200.0],["2009-03-05",3.78,3.8663,3.5536,3.5859,906800.0],["2009-03-06",3.5752,3.7045,3.4975,3.5838,1105600.0],["2009-03-09",3.5277,3.6485,3.4523,3.4824,876800.0],["2009-03-10",3.5946,3.8124,3.5946,3.7843,1165600.0],["2009-03-11",3.8124,3.9266,3.7455,3.8641,582400.0],["2009-03-12",3.8469,4.0064,3.7347,3.9913,925200.0],["2009-03-13",4.0172,4.1832,3.9913,4.1444,708000.0],["2009-03-16",4.2048,4.3277,4.0905,4.1186,669600.0],["2009-03-17",4.1099,4.2328,4.056,4.2307,995600.0],["2009-03-18",4.2242,4.5045,4.138,4.4247,950000.0],["2009-03-19",4.511,4.608,4.4442,4.4937,855600.0],["2009-03-20",4.5541,4.5822,4.2997,4.345,964800.0],["2009-03-23",4.5024,4.7611,4.4873,4.7611,880800.0],["2009-03-24",4.6641,4.7568,4.6059,4.621,764400.0],["2009-03-25",4.6727,4.8646,4.4592,4.649,701200.0],["2009-03-26",4.746,5.0371,4.7353,5.0134,865600.0],["2009-03-27",4.884,5.0307,4.7504,4.7676,855600.0],["2009-03-30",4.5929,4.6231,4.3924,4.4894,938800.0],["2009-03-31",4.5714,4.8409,4.4506,4.677,1079200.0],["2009-04-01",4.5606,4.9229,4.5606,4.8064,802000.0],["2009-04-02",4.966,5.3563,4.9358,5.2204,1002800.0],["2009-04-03",5.1902,5.283,5.0846,5.173,691600.0],["2009-04-06",5.0803,5.1277,4.9229,5.0436,699200.0],["2009-04-07",4.9509,5.0113,4.6749,4.7504,1269200.0],["2009-04-08",4.7719,4.8948,4.7568,4.8797,754000.0],["2009-04-09",5.0264,5.3002,5.0177,5.2571,956800.0],["2009-04-13",5.1601,5.1989,4.9789,5.0501,881200.0],["2009-04-14",4.9681,5.1256,4.7482,4.7827,1802800.0],["2009-04-15",4.7568,5.0026,4.7568,4.9789,1186800.0],["2009-04-16",5.0522,5.2679,4.9875,5.2075,1210400.0],["2009-04-17",5.214,5.2851,5.1299,5.2334,887600.0],["2009-04-20",5.0673,5.0673,4.8689,4.9423,917200.0],["2009-04-21",4.69,4.9897,4.6792,4.8884,1324800.0],["2009-04-22",4.7611,5.0565,4.69,4.8797,1191600.0],["2009-04-23",4.8431,4.8539,4.5671,4.6598,1584000.0],["2009-04-24",4.7288,4.8625,4.6684,4.7353,1915200.0],["2009-04-27",4.718,4.718,4.4398,4.5283,1329200.0],["2009-04-28",4.4571,4.6598,4.3773,4.5541,883600.0],["2009-04-29",4.6814,4.8431,4.5304,4.8043,1103600.0],["2009-04-30",4.7676,4.9121,4.7202,4.7374,1104800.0],["2009-05-01",4.7137,4.9056,4.6555,4.856,966000.0],["2009-05-04",4.8517,5.1342,4.8517,5.1256,1396800.0],["2009-05-05",5.0781,5.0781,4.8517,5.0134,1309600.0],["2009-05-06",5.0652,5.1191,4.9013,5.104,1580000.0],["2009-05-07",5.2549,5.27,4.9444,5.0436,1625200.0],["2009-05-08",5.1234,5.2679,5.0134,5.1859,1341600.0],["2009-05-11",5.0501,5.1126,5.0026,5.0479,1134800.0],["2009-05-12",5.1018,5.1277,4.9358,5.0695,884400.0],["2009-05-13",4.9595,5.0156,4.677,4.6921,888400.0],["2009-05-14",4.7309,4.8021,4.6361,4.7115,1542800.0],["2009-05-15",4.7094,4.8388,4.649,4.7633,1208400.0],["2009-05-18",4.8215,5.0695,4.8194,5.0522,1167600.0],["2009-05-19",5.0026,5.0738,4.9272,4.9703,1561200.0],["2009-05-20",5.0889,5.0997,4.8409,4.8646,1489200.0],["2009-05-21",4.7784,4.7805,4.6231,4.69,806000.0],["2009-05-22",4.7353,4.7396,4.5714,4.5929,1123200.0],["2009-05-26",4.5951,4.7935,4.5477,4.7676,844800.0],["2009-05-27",4.746,4.8086,4.6684,4.677,678000.0],["2009-05-28",4.7484,4.8067,4.5863,4.7548,540800.0],["2009-05-29",4.7873,4.8326,4.6684,4.7484,819200.0],["2009-06-01",4.8932,5.1006,4.8564,5.0358,675200.0],["2009-06-02",4.9926,5.2368,4.9558,5.1655,1282800.0],["2009-06-03",5.1287,5.1806,5.0704,5.1568,559600.0],["2009-06-04",5.2066,5.2714,5.0855,5.2498,492400.0],["2009-06-05",5.2822,5.3276,5.1352,5.226,682400.0],["2009-06-08",5.1655,5.2649,5.0942,5.2001,435200.0],["2009-06-09",5.2476,5.2476,5.0164,5.0726,723200.0],["2009-06-10",5.1115,5.146,4.9083,5.0228,612400.0],["2009-06-11",5.0228,5.1071,5.012,5.0812,494800.0],["2009-06-12",5.0207,5.0726,4.9386,5.0337,364400.0],["2009-06-15",4.9537,4.958,4.5949,4.6619,983600.0],["2009-06-16",4.7267,4.7289,4.489,4.5041,649600.0],["2009-06-17",4.4933,4.5927,4.409,4.5171,760000.0],["2009-06-18",4.4998,4.6511,4.4544,4.556,462800.0],["2009-06-19",4.6273,4.6943,4.5517,4.5906,1182000.0],["2009-06-22",4.5301,4.5301,4.3399,4.3464,618400.0],["2009-06-23",4.3939,4.4371,4.3247,4.3291,475600.0],["2009-06-24",4.3831,4.5344,4.3723,4.4004,571600.0],["2009-06-25",4.4004,4.6165,4.3701,4.6036,599200.0],["2009-06-26",4.5841,4.69,4.5106,4.6511,1524800.0],["2009-06-29",4.5992,4.6597,4.5409,4.5992,377600.0],["2009-06-30",4.5927,4.6079,4.4674,4.4955,589600.0],["2009-07-01",4.5322,4.6727,4.5106,4.6165,484400.0],["2009-07-02",4.5128,4.5128,4.3723,4.4523,617600.0],["2009-07-06",4.4177,4.4306,4.2664,4.3636,529200.0],["2009-07-07",4.3637,4.3853,4.2599,4.2599,392000.0],["2009-07-08",4.2923,4.3615,4.2426,4.3139,935600.0],["2009-07-09",4.3593,4.3593,4.2556,4.2707,518400.0],["2009-07-10",4.2405,4.3312,4.2275,4.3204,445600.0],["2009-07-13",4.3377,4.4739,4.2102,4.4306,696400.0],["2009-07-14",4.4307,4.5257,4.4069,4.4739,456800.0],["2009-07-15",4.5387,4.77,4.5387,4.7008,1247600.0],["2009-07-16",4.6857,4.8521,4.623,4.8262,470000.0],["2009-07-17",4.837,4.8478,4.6403,4.6468,558800.0],["2009-07-20",4.6922,4.7311,4.6014,4.6403,661200.0],["2009-07-21",4.7116,4.7505,4.6122,4.677,1371600.0],["2009-07-22",4.6317,4.8154,4.5971,4.8002,1462000.0],["2009-07-23",4.8002,5.1676,4.8002,5.1547,947200.0],["2009-07-24",5.0942,5.172,5.0747,5.1093,389600.0],["2009-07-27",5.1093,5.1979,5.0747,5.1439,553200.0],["2009-07-28",5.092,5.1871,5.0898,5.172,873200.0],["2009-07-29",5.1071,5.1979,5.1006,5.1287,464400.0],["2009-07-30",5.1957,5.3578,5.1547,5.2411,437600.0],["2009-07-31",5.2044,5.2282,5.1179,5.1352,783200.0],["2009-08-03",5.1871,5.36,5.1785,5.3384,696000.0],["2009-08-04",5.2779,5.4313,5.2714,5.4076,428800.0],["2009-08-05",5.4097,5.4465,5.2347,5.3038,520000.0],["2009-08-06",5.3146,5.3578,5.2347,5.3038,537600.0],["2009-08-07",5.4032,5.4724,5.3254,5.3967,1232400.0],["2009-08-10",5.3406,5.3903,5.2995,5.36,276400.0],["2009-08-11",5.3146,5.3535,5.2563,5.2692,717600.0],["2009-08-12",5.2844,5.4011,5.2519,5.3103,3222000.0],["2009-08-13",5.36,5.4011,5.2238,5.3903,1510800.0],["2009-08-14",5.3946,5.3946,5.0855,5.172,496800.0],["2009-08-17",5.0682,5.0682,4.9256,4.9407,509600.0],["2009-08-18",4.958,5.0963,4.9277,5.0747,442400.0],["2009-08-19",4.9883,5.1374,4.9234,5.1223,572400.0],["2009-08-20",5.1223,5.2476,5.1223,5.2303,641200.0],["2009-08-21",5.2627,5.3297,5.2303,5.3038,1018000.0],["2009-08-24",5.3341,5.3622,5.2692,5.2887,298400.0],["2009-08-25",5.3362,5.3427,5.2649,5.3017,444400.0],["2009-08-26",5.2844,5.3514,5.239,5.2908,363200.0],["2009-08-27",5.3125,5.3189,5.1914,5.293,404000.0],["2009-08-28",5.3406,5.3406,5.2215,5.2627,468400.0],["2009-08-31",5.1912,5.28,5.1891,5.2389,950800.0],["2009-09-01",5.1847,5.2475,5.0959,5.1327,1102800.0],["2009-09-02",5.0959,5.1414,5.0591,5.1176,1369200.0],["2009-09-03",5.1241,5.2129,5.0916,5.2085,594000.0],["2009-09-04",5.2085,5.267,5.1457,5.2562,619600.0],["2009-09-08",5.293,5.3038,5.1934,5.2064,616000.0],["2009-09-09",5.1891,5.2952,5.1652,5.2713,467200.0],["2009-09-10",5.2497,5.3775,5.2129,5.3623,427600.0],["2009-09-11",5.3558,5.4186,5.293,5.3731,295600.0],["2009-09-14",5.3125,5.3796,5.2865,5.3277,711200.0],["2009-09-15",5.3125,5.4078,5.3125,5.4035,686000.0],["2009-09-16",5.4143,5.4966,5.3905,5.4901,466000.0],["2009-09-17",5.4966,5.5875,5.4771,5.5356,586000.0],["2009-09-18",5.5226,5.5875,5.4338,5.4403,1461200.0],["2009-09-21",5.3536,5.4858,5.3536,5.4273,664400.0],["2009-09-22",5.4944,5.5139,5.4121,5.4901,486400.0],["2009-09-23",5.4858,5.5486,5.4143,5.4749,527200.0],["2009-09-24",5.4923,5.5052,5.3233,5.384,622800.0],["2009-09-25",5.3493,5.4121,5.2757,5.2995,290400.0],["2009-09-28",5.3168,5.4684,5.2843,5.397,331600.0],["2009-09-29",5.3948,5.4273,5.3147,5.3233,383200.0],["2009-09-30",5.3428,5.3428,5.1327,5.1696,831600.0],["2009-10-01",5.1631,5.1631,5.0613,5.0851,590000.0],["2009-10-02",5.0136,5.0743,4.9573,5.0483,480400.0],["2009-10-05",5.0699,5.1349,4.992,5.1262,463200.0],["2009-10-06",5.1717,5.2107,5.1284,5.1934,344000.0],["2009-10-07",5.1566,5.1999,5.0786,5.1522,469200.0],["2009-10-08",5.2107,5.2952,5.1587,5.202,691600.0],["2009-10-09",5.1912,5.3883,5.1739,5.371,541600.0],["2009-10-12",5.3861,5.4793,5.3601,5.4186,384800.0],["2009-10-13",5.4013,5.4446,5.3125,5.4056,444000.0],["2009-10-14",5.4793,5.581,5.4533,5.5745,374800.0],["2009-10-15",5.5269,5.6244,5.4771,5.6092,592000.0],["2009-10-16",5.5745,5.6287,5.4836,5.5767,606400.0],["2009-10-19",5.6244,5.6612,5.5312,5.6222,701600.0],["2009-10-20",5.9492,6.0099,5.5616,5.6742,1046400.0],["2009-10-21",5.672,5.8713,5.5486,5.5702,1068000.0],["2009-10-22",5.5486,5.7868,5.4749,5.7781,902000.0],["2009-10-23",5.7825,5.8193,5.5334,5.5702,613600.0],["2009-10-26",5.594,5.7391,5.4489,5.4987,644800.0],["2009-10-27",5.5031,5.5854,5.3471,5.4035,599200.0],["2009-10-28",5.3775,5.4923,5.2519,5.2649,706400.0],["2009-10-29",5.3428,5.4121,5.2865,5.3168,486800.0],["2009-10-30",5.2973,5.3255,5.0418,5.1241,932000.0],["2009-11-02",5.1501,5.2713,5.005,5.1674,950800.0],["2009-11-03",5.1284,5.2475,5.0938,5.2367,834000.0],["2009-11-04",5.2692,5.3103,4.9876,5.0201,1212400.0],["2009-11-05",5.0786,5.2562,5.0375,5.241,594400.0],["2009-11-06",5.1739,5.306,5.1609,5.2605,472800.0],["2009-11-09",5.3082,5.3601,5.2735,5.3601,419600.0],["2009-11-10",5.3147,5.3926,5.2129,5.254,446400.0],["2009-11-11",5.3255,5.3645,5.2735,5.3601,406400.0],["2009-11-12",5.3428,5.4208,5.215,5.2324,481600.0],["2009-11-13",5.254,5.254,5.0981,5.215,415600.0],["2009-11-16",5.28,5.5551,5.241,5.5204,721200.0],["2009-11-17",5.5052,5.5356,5.4035,5.5096,361200.0],["2009-11-18",5.5074,5.5312,5.3948,5.4944,384800.0],["2009-11-19",5.4273,5.4424,5.2172,5.3125,428800.0],["2009-11-20",5.2584,5.332,5.2302,5.3212,400400.0],["2009-11-23",5.41,5.5247,5.3536,5.3948,403600.0],["2009-11-24",5.4143,5.4143,5.2129,5.3038,333200.0],["2009-11-25",5.3168,5.3298,5.215,5.2324,462800.0],["2009-11-27",5.0436,5.1846,5.0436,5.0544,262000.0],["2009-11-30",5.0349,5.1195,4.8938,5.1022,684400.0],["2009-12-01",5.1651,5.1955,5.1,5.1499,762000.0],["2009-12-02",5.1434,5.2866,5.1087,5.1933,460400.0],["2009-12-03",5.228,5.2714,5.0978,5.1022,434000.0],["2009-12-04",5.2237,5.2996,5.0848,5.2389,637600.0],["2009-12-07",5.2237,5.3279,5.1738,5.2996,927600.0],["2009-12-08",5.2432,5.2953,5.1456,5.2259,287200.0],["2009-12-09",5.2454,5.2931,5.1499,5.2779,364000.0],["2009-12-10",5.2931,5.3756,5.1868,5.228,308800.0],["2009-12-11",5.2454,5.3344,5.1759,5.2649,250400.0],["2009-12-14",5.3062,5.445,5.2367,5.4385,435600.0],["2009-12-15",5.4385,5.4624,5.3148,5.3235,838000.0],["2009-12-16",5.3669,5.4233,5.228,5.3192,602800.0],["2009-12-17",5.2953,5.3062,5.1087,5.2389,664800.0],["2009-12-18",5.3018,5.4125,5.2085,5.3691,3064400.0],["2009-12-21",5.3886,5.4255,5.3496,5.3886,334800.0],["2009-12-22",5.3864,5.4754,5.3799,5.432,344000.0],["2009-12-23",5.4537,5.5362,5.3713,5.4819,297200.0],["2009-12-24",5.4906,5.5319,5.4906,5.5319,44800.0],["2009-12-28",5.5384,5.5514,5.3995,5.4602,244400.0],["2009-12-29",5.4863,5.5058,5.432,5.4581,235200.0],["2009-12-30",5.4147,5.4906,5.406,5.4689,213600.0],["2009-12-31",5.4516,5.4906,5.3843,5.3908,296800.0],["2010-01-04",5.4819,5.5232,5.4364,5.5188,390800.0],["2010-01-05",5.5167,5.6512,5.4299,5.623,874000.0],["2010-01-06",5.6273,5.7163,5.6013,5.6295,722000.0],["2010-01-07",5.6425,5.7163,5.5753,5.7033,656400.0],["2010-01-08",5.6751,5.7489,5.6707,5.7467,251200.0],["2010-01-11",5.7662,5.7771,5.6751,5.7141,281200.0],["2010-01-12",5.649,5.6816,5.5319,5.5774,423200.0],["2010-01-13",5.5904,5.6469,5.521,5.6317,244800.0],["2010-01-14",5.5991,5.6534,5.5774,5.636,209200.0],["2010-01-15",5.6534,5.6534,5.3713,5.534,617600.0],["2010-01-19",5.5405,5.6295,5.508,5.5904,447200.0],["2010-01-20",5.5253,5.5297,5.4385,5.4819,570000.0],["2010-01-21",5.508,5.5536,5.3474,5.3908,737600.0],["2010-01-22",5.3799,5.4733,5.2888,5.2996,438800.0],["2010-01-25",5.3387,5.3496,5.2367,5.3279,560000.0],["2010-01-26",5.291,5.3452,5.241,5.2801,452800.0],["2010-01-27",5.2627,5.3604,5.2085,5.3387,604000.0],["2010-01-28",5.3582,5.3799,5.2389,5.2736,640400.0],["2010-01-29",5.3105,5.3886,5.2671,5.3365,1338800.0],["2010-02-01",5.3539,5.4038,5.3062,5.4038,654000.0],["2010-02-02",5.393,5.3973,5.304,5.3582,649600.0],["2010-02-03",5.3235,5.3387,5.1217,5.1738,1261600.0],["2010-02-04",5.1304,5.1607,4.9828,4.9893,933600.0],["2010-02-05",4.9871,5.0045,4.8265,4.922,1011200.0],["2010-02-08",4.9047,4.9047,4.8005,4.8113,798800.0],["2010-02-09",4.8613,4.9112,4.7745,4.8634,1133600.0],["2010-02-10",4.833,4.8504,4.7484,4.8222,668000.0],["2010-02-11",4.8005,4.922,4.7528,4.9177,643200.0],["2010-02-12",4.9481,5.0197,4.8113,5.0197,1204400.0],["2010-02-16",5.0739,5.0935,5.0023,5.0718,773200.0],["2010-02-17",5.1065,5.1065,4.998,5.0305,594400.0],["2010-02-18",5.0262,5.0544,4.9828,5.0544,549600.0],["2010-02-19",5.0544,5.113,5.0327,5.0826,808800.0],["2010-02-22",5.1108,5.139,5.0544,5.0848,382800.0],["2010-02-23",5.0739,5.1,4.9589,5.0088,672000.0],["2010-02-24",5.011,5.0848,4.9806,5.0457,508400.0],["2010-02-25",4.9674,4.9827,4.8652,4.95,1389200.0],["2010-02-26",4.9696,4.9696,4.8369,4.8674,948000.0],["2010-03-01",4.8891,5.0762,4.8587,5.074,2622400.0],["2010-03-02",5.0979,5.2306,5.0784,5.1871,896800.0],["2010-03-03",5.1914,5.261,5.1893,5.2067,359600.0],["2010-03-04",5.2045,5.2458,5.1827,5.2306,393200.0],["2010-03-05",5.2458,5.3959,5.2219,5.3959,566400.0],["2010-03-08",5.3785,5.4307,5.3524,5.4155,663600.0],["2010-03-09",5.3741,5.4872,5.3741,5.4394,758400.0],["2010-03-10",5.422,5.5329,5.4176,5.4851,695600.0],["2010-03-11",5.4394,5.4916,5.4285,5.4829,702400.0],["2010-03-12",5.4959,5.509,5.435,5.4633,443600.0],["2010-03-15",5.4677,5.4764,5.3654,5.4459,470800.0],["2010-03-16",5.4524,5.4959,5.3698,5.4372,296400.0],["2010-03-17",5.4372,5.4981,5.4285,5.4524,425600.0],["2010-03-18",5.4459,5.4611,5.4024,5.4133,698400.0],["2010-03-19",5.4329,5.459,5.3589,5.4329,1155600.0],["2010-03-22",5.4002,5.4546,5.3937,5.435,482000.0],["2010-03-23",5.4198,5.6786,5.3763,5.6764,1470000.0],["2010-03-24",5.6547,5.6895,5.6286,5.6308,667600.0],["2010-03-25",5.6699,5.7199,5.5546,5.5568,492400.0],["2010-03-26",5.596,5.7178,5.5742,5.646,560400.0],["2010-03-29",5.6786,5.7591,5.659,5.7547,706400.0],["2010-03-30",5.7656,5.857,5.7199,5.8352,720400.0],["2010-03-31",5.7982,5.8896,5.7852,5.8265,1794800.0],["2010-04-01",5.8613,5.9374,5.8613,5.9287,680800.0],["2010-04-05",5.9461,6.0505,5.8896,6.0505,576400.0],["2010-04-06",5.9962,6.1266,5.9962,6.1092,743600.0],["2010-04-07",6.0766,6.1114,5.9983,6.0483,482800.0],["2010-04-08",6.0049,6.0353,5.9483,5.9679,744400.0],["2010-04-09",5.9635,6.0157,5.9461,6.0114,503200.0],["2010-04-12",6.0309,6.1614,6.0114,6.131,1313200.0],["2010-04-13",6.1027,6.1245,6.0527,6.1158,404400.0],["2010-04-14",6.144,6.1984,6.094,6.1984,404000.0],["2010-04-15",6.1723,6.2223,6.144,6.1571,444400.0],["2010-04-16",6.1375,6.1832,6.0375,6.1071,497600.0],["2010-04-19",6.0657,6.1005,5.9287,6.0505,556800.0],["2010-04-20",6.1419,6.305,6.0766,6.2376,1093200.0],["2010-04-21",6.231,6.2724,6.1593,6.2702,672400.0],["2010-04-22",6.2115,6.4964,6.1854,6.4659,1481600.0],["2010-04-23",6.479,6.579,6.4029,6.5703,795600.0],["2010-04-26",6.5638,6.7552,6.5442,6.6747,795200.0],["2010-04-27",6.6269,6.629,6.3637,6.3724,1082400.0],["2010-04-28",6.4181,6.5029,6.3942,6.4703,742000.0],["2010-04-29",6.5159,6.7378,6.4746,6.7269,928000.0],["2010-04-30",6.74,6.7856,6.4464,6.4485,1074000.0],["2010-05-03",6.5051,6.6421,6.4551,6.6312,699600.0],["2010-05-04",6.4985,6.5116,6.4159,6.4594,818800.0],["2010-05-05",6.3768,6.4877,6.3202,6.4072,914000.0],["2010-05-06",6.3942,6.442,5.7895,6.0266,1156800.0],["2010-05-07",6.0179,6.0179,5.6503,5.8722,1787600.0],["2010-05-10",6.1658,6.2506,6.0744,6.1614,991600.0],["2010-05-11",6.057,6.3072,6.057,6.2245,798000.0],["2010-05-12",6.2267,6.4638,6.2006,6.4551,770400.0],["2010-05-13",6.4116,6.5399,6.3942,6.4833,694800.0],["2010-05-14",6.4094,6.4398,6.2115,6.3072,873200.0],["2010-05-17",6.355,6.4246,6.1158,6.2963,734000.0],["2010-05-18",6.3572,6.4007,6.1397,6.1549,846400.0],["2010-05-19",6.1223,6.1832,5.9657,6.057,600000.0],["2010-05-20",5.8613,5.8983,5.6373,5.6525,910400.0],["2010-05-21",5.4938,5.7634,5.4698,5.7265,819600.0],["2010-05-24",5.683,5.7808,5.5873,5.596,587200.0],["2010-05-25",5.3785,5.6221,5.3502,5.6025,674800.0],["2010-05-26",5.646,5.7265,5.5438,5.5786,895200.0],["2010-05-27",5.7289,6.01,5.6919,6.0079,795200.0],["2010-05-28",5.9556,6.0144,5.7573,5.7769,720000.0],["2010-06-01",5.7311,5.7769,5.5328,5.5328,550400.0],["2010-06-02",5.5546,5.7703,5.5176,5.7682,580800.0],["2010-06-03",5.8401,5.9599,5.7703,5.9556,1052800.0],["2010-06-04",5.7551,5.8248,5.4522,5.4631,944800.0],["2010-06-07",5.5154,5.5176,5.341,5.3519,678800.0],["2010-06-08",5.3563,5.4565,5.2626,5.3236,1244400.0],["2010-06-09",5.3607,5.4587,5.2779,5.3345,950000.0],["2010-06-10",5.4718,5.5873,5.426,5.5851,488800.0],["2010-06-11",5.4914,5.6287,5.4892,5.6156,397200.0],["2010-06-14",5.6984,5.7725,5.5502,5.5764,534800.0],["2010-06-15",5.6243,5.718,5.572,5.6919,993600.0],["2010-06-16",5.6418,5.7224,5.6178,5.6766,500800.0],["2010-06-17",5.7137,5.7355,5.5437,5.657,318000.0],["2010-06-18",5.6962,5.6962,5.5219,5.5677,1256800.0],["2010-06-21",5.681,5.7333,5.5176,5.5655,553600.0],["2010-06-22",5.5895,5.6854,5.4696,5.4827,565600.0],["2010-06-23",5.4565,5.5437,5.3628,5.4173,801200.0],["2010-06-24",5.3476,5.3933,5.219,5.2256,749600.0],["2010-06-25",5.2517,5.4086,5.2125,5.3933,1380000.0],["2010-06-28",5.4042,5.511,5.3084,5.3977,530800.0],["2010-06-29",5.2996,5.3323,5.2234,5.2648,1288800.0],["2010-06-30",5.2757,5.4151,5.2517,5.3607,1509600.0],["2010-07-01",5.3345,5.3933,5.2495,5.3323,1273600.0],["2010-07-02",5.3716,5.3716,5.2081,5.2386,450400.0],["2010-07-06",5.3541,5.389,5.1013,5.121,614400.0],["2010-07-07",5.1297,5.1994,5.0904,5.1994,1044400.0],["2010-07-08",5.2495,5.3193,5.1624,5.3171,534400.0],["2010-07-09",5.3193,5.3825,5.2561,5.3498,520800.0],["2010-07-12",5.3432,5.3432,5.1733,5.3127,680400.0],["2010-07-13",5.4021,5.5808,5.3694,5.5502,913600.0],["2010-07-14",5.5067,5.5633,5.4805,5.5393,636400.0],["2010-07-15",5.5699,5.6331,5.4391,5.5306,754800.0],["2010-07-16",5.4805,5.559,5.341,5.3716,2030000.0],["2010-07-19",5.3955,5.4108,5.2452,5.365,1200000.0],["2010-07-20",5.2691,5.365,5.1972,5.3258,1230800.0],["2010-07-21",5.3672,5.3672,5.182,5.1885,1689600.0],["2010-07-22",5.2975,5.4021,5.267,5.3149,1155600.0],["2010-07-23",5.2779,5.3737,5.2495,5.3607,1276800.0],["2010-07-26",5.3977,5.4653,5.3498,5.4609,1166000.0],["2010-07-27",5.511,5.535,5.4413,5.4653,736800.0],["2010-07-28",5.4762,5.5219,5.3781,5.3955,672000.0],["2010-07-29",5.4347,5.4979,5.3084,5.4195,428800.0],["2010-07-30",5.3171,5.4478,5.2691,5.3868,817600.0],["2010-08-02",5.4936,5.6069,5.4849,5.5916,558000.0],["2010-08-03",5.5742,5.6374,5.4456,5.5611,668800.0],["2010-08-04",5.5829,5.7289,5.5699,5.681,510800.0],["2010-08-05",5.62,5.6919,5.5916,5.6134,295600.0],["2010-08-06",5.5263,5.6047,5.4239,5.5481,388000.0],["2010-08-09",5.6091,5.6396,5.4936,5.6178,387200.0],["2010-08-10",5.5263,5.6091,5.389,5.511,454800.0],["2010-08-11",5.3541,5.3672,5.2081,5.219,894400.0],["2010-08-12",5.1057,5.2866,5.1057,5.2473,584000.0],["2010-08-13",5.2081,5.2256,5.1057,5.1885,746000.0],["2010-08-16",5.1384,5.2299,5.1057,5.1733,493600.0],["2010-08-17",5.2517,5.341,5.2038,5.2931,347600.0],["2010-08-18",5.2996,5.3541,5.2168,5.304,393200.0],["2010-08-19",5.2691,5.2866,5.134,5.158,611600.0],["2010-08-20",5.1144,5.1689,5.0839,5.1471,570000.0],["2010-08-23",5.1733,5.2168,5.121,5.1253,1470800.0],["2010-08-24",5.0447,5.1885,5.0338,5.1035,1081200.0],["2010-08-25",5.0665,5.2212,5.0469,5.2038,532400.0],["2010-08-26",5.2147,5.2888,5.1536,5.1711,619200.0],["2010-08-27",5.2256,5.2909,5.1406,5.2626,523600.0],["2010-08-30",5.2277,5.2408,5.1141,5.1163,788800.0],["2010-08-31",5.1119,5.2124,5.077,5.1491,446400.0],["2010-09-01",5.2473,5.3849,5.1709,5.3849,882000.0],["2010-09-02",5.3849,5.4744,5.3259,5.4657,456800.0],["2010-09-03",5.5356,5.6644,5.505,5.5901,591200.0],["2010-09-07",5.577,5.5836,5.4984,5.5312,484000.0],["2010-09-08",5.5661,5.6098,5.5028,5.553,423600.0],["2010-09-09",5.6426,5.6688,5.4417,5.5203,318000.0],["2010-09-10",5.5421,5.6098,5.4569,5.5203,303600.0],["2010-09-13",5.5923,5.7255,5.5639,5.6731,440000.0],["2010-09-14",5.6688,5.6731,5.5836,5.588,316800.0],["2010-09-15",5.5618,5.5989,5.4744,5.5312,483600.0],["2010-09-16",5.5072,5.5661,5.398,5.4766,336000.0],["2010-09-17",5.5421,5.5465,5.3718,5.5203,1165200.0],["2010-09-20",5.5246,5.6862,5.422,5.6819,637200.0],["2010-09-21",5.6688,5.7146,5.5901,5.6098,410000.0],["2010-09-22",5.5989,5.6622,5.4962,5.5618,305600.0],["2010-09-23",5.4941,5.577,5.3696,5.3805,406000.0],["2010-09-24",5.47,5.6557,5.4526,5.6557,423600.0],["2010-09-27",5.6709,5.6731,5.5727,5.6469,424400.0],["2010-09-28",5.6797,5.719,5.5094,5.6993,558800.0],["2010-09-29",5.6622,5.8063,5.6535,5.7277,677600.0],["2010-09-30",5.7845,5.7954,5.6251,5.7845,941600.0],["2010-10-01",5.8478,5.8828,5.7801,5.8718,738400.0],["2010-10-04",5.8435,5.8915,5.6011,5.6688,515200.0],["2010-10-05",5.7539,5.826,5.6993,5.7998,635600.0],["2010-10-06",5.7954,5.8456,5.767,5.8194,510000.0],["2010-10-07",5.8718,5.9177,5.8304,5.8828,732000.0],["2010-10-08",5.9024,5.9483,5.7889,5.9111,842000.0],["2010-10-11",5.9002,5.9876,5.8784,5.9002,371600.0],["2010-10-12",5.874,5.9242,5.8085,5.8893,431200.0],["2010-10-13",5.9111,5.9636,5.8959,5.9592,1213600.0],["2010-10-14",5.9657,6.016,5.9024,5.9963,332000.0],["2010-10-15",6.0749,6.0749,5.9352,6.0072,670800.0],["2010-10-18",6.005,6.0902,5.9985,6.0858,322400.0],["2010-10-19",6.0116,6.2081,6.0116,6.1688,1365200.0],["2010-10-20",6.2103,6.3937,6.1907,6.3413,772000.0],["2010-10-21",6.3959,6.4658,6.3086,6.3653,794000.0],["2010-10-22",6.3741,6.4461,6.3566,6.4178,378800.0],["2010-10-25",6.492,6.6055,6.4527,6.4592,469200.0],["2010-10-26",6.4068,6.5575,6.3872,6.444,662400.0],["2010-10-27",6.3937,6.4265,6.2562,6.4112,770400.0],["2010-10-28",6.4985,6.551,6.3828,6.4046,414000.0],["2010-10-29",6.4025,6.4854,6.3566,6.4199,384400.0],["2010-11-01",6.4483,6.5488,6.3108,6.385,547600.0],["2010-11-02",6.4767,6.551,6.4592,6.5466,521600.0],["2010-11-03",6.5619,6.6448,6.4833,6.5903,544000.0],["2010-11-04",6.7104,6.7912,6.6427,6.7431,727600.0],["2010-11-05",6.7759,6.8021,6.6601,6.7169,581200.0],["2010-11-08",6.6776,6.706,6.6318,6.6973,431200.0],["2010-11-09",6.7235,6.754,6.6055,6.6361,276000.0],["2010-11-10",6.6558,6.7562,6.5881,6.7475,390000.0],["2010-11-11",6.6776,6.7147,6.6121,6.6317,677600.0],["2010-11-12",6.5728,6.6034,6.492,6.5247,530800.0],["2010-11-15",6.5575,6.7475,6.5575,6.6296,441200.0],["2010-11-16",6.5662,6.5728,6.4156,6.4811,782800.0],["2010-11-17",6.5029,6.5138,6.4418,6.4636,397200.0],["2010-11-18",6.5488,6.7278,6.5488,6.6165,489600.0],["2010-11-19",6.5881,6.7191,6.5815,6.7016,515600.0],["2010-11-22",6.6667,6.7431,6.5575,6.7169,416800.0],["2010-11-23",6.6252,6.6951,6.6055,6.647,385200.0],["2010-11-24",6.7213,6.7999,6.7169,6.7781,625600.0],["2010-11-26",6.7256,6.7737,6.7191,6.7366,159600.0],["2010-11-29",6.6797,6.7628,6.6163,6.7388,362400.0],["2010-11-30",6.6666,6.73,6.6316,6.6688,833200.0],["2010-12-01",6.8131,6.9006,6.7694,6.8197,862000.0],["2010-12-02",6.8262,6.9072,6.765,6.8984,523600.0],["2010-12-03",6.8525,6.9706,6.835,6.9443,402000.0],["2010-12-06",6.9269,7.0581,6.905,7.0275,304000.0],["2010-12-07",7.1062,7.1893,7.0143,7.0362,566800.0],["2010-12-08",7.0778,7.1149,7.034,7.0559,306000.0],["2010-12-09",7.1237,7.1543,7.0165,7.0734,424400.0],["2010-12-10",7.1062,7.1368,7.0537,7.1193,505200.0],["2010-12-13",7.1368,7.2046,7.0756,7.0778,413600.0],["2010-12-14",7.1215,7.2484,7.1215,7.1653,555600.0],["2010-12-15",7.1609,7.2877,7.1565,7.1631,756000.0],["2010-12-16",7.1937,7.3074,7.1762,7.2199,548400.0],["2010-12-17",7.2462,7.2462,7.1543,7.2221,1301200.0],["2010-12-20",7.244,7.3271,7.2396,7.2593,457200.0],["2010-12-21",7.3184,7.3621,7.3009,7.3118,451600.0],["2010-12-22",7.3271,7.4058,7.314,7.3315,320400.0],["2010-12-23",7.3337,7.3446,7.209,7.2265,273600.0],["2010-12-27",7.1981,7.349,7.1631,7.3009,207600.0],["2010-12-28",7.3009,7.3009,7.209,7.2637,211200.0],["2010-12-29",7.2921,7.3643,7.2681,7.2987,190400.0],["2010-12-30",7.2855,7.3534,7.2287,7.2309,166000.0],["2010-12-31",7.2243,7.2724,7.1368,7.1521,394000.0],["2011-01-03",7.2484,7.2965,7.2003,7.209,709600.0],["2011-01-04",7.2331,7.2331,6.9531,7.0756,596400.0],["2011-01-05",7.0712,7.3665,7.0515,7.139,489600.0],["2011-01-06",7.1543,7.1543,6.964,7.0121,524400.0],["2011-01-07",7.0318,7.0756,6.8022,6.905,578000.0],["2011-01-10",6.87,6.9356,6.7978,6.8962,610400.0],["2011-01-11",6.9553,7.0296,6.9072,6.9684,478000.0],["2011-01-12",7.0428,7.0581,6.9881,7.0362,359200.0],["2011-01-13",7.0471,7.139,7.0275,7.1128,866000.0],["2011-01-14",7.1149,7.1543,7.0646,7.1215,505600.0],["2011-01-18",7.104,7.1784,7.0646,7.1587,445200.0],["2011-01-19",7.139,7.174,7.0143,7.0646,470400.0],["2011-01-20",7.0187,7.1565,7.0187,7.069,792800.0],["2011-01-21",7.1084,7.2177,7.0318,7.0778,659600.0],["2011-01-24",7.0778,7.0975,7.045,7.0843,647600.0],["2011-01-25",7.0362,7.1609,7.0078,7.1499,482400.0],["2011-01-26",7.1631,7.3665,7.1521,7.3074,514000.0],["2011-01-27",7.2899,7.3512,7.1959,7.2746,902400.0],["2011-01-28",7.2593,7.2746,6.999,7.0318,599200.0],["2011-01-31",7.0712,7.1915,7.0209,7.1521,761600.0],["2011-02-01",7.2265,7.3818,7.2177,7.3052,937600.0],["2011-02-02",7.2724,7.2987,7.0887,7.1215,324400.0],["2011-02-03",7.1281,7.2987,7.1259,7.2221,589200.0],["2011-02-04",7.2221,7.2221,7.0625,7.0996,576400.0],["2011-02-07",7.0975,7.3162,7.0712,7.1959,554000.0],["2011-02-08",7.1784,7.2593,7.0931,7.2593,499600.0],["2011-02-09",7.2177,7.3621,7.2177,7.3337,860000.0],["2011-02-10",7.2724,7.3293,7.2593,7.2702,372000.0],["2011-02-11",7.2484,7.3512,7.2002,7.3512,290800.0],["2011-02-14",7.3337,7.4037,7.3337,7.3993,294000.0],["2011-02-15",7.384,7.3971,7.2724,7.2856,724400.0],["2011-02-16",7.3184,7.3621,7.2309,7.349,308000.0],["2011-02-17",7.3315,7.443,7.3315,7.408,354800.0],["2011-02-18",7.454,7.454,7.3927,7.419,650400.0],["2011-02-22",7.338,7.478,7.2965,7.3709,1140800.0],["2011-02-23",7.3883,7.3883,7.1631,7.2003,996800.0],["2011-02-24",7.2156,7.2921,7.1106,7.2024,555200.0],["2011-02-25",7.2068,7.3163,7.2068,7.3142,406400.0],["2011-02-28",7.3558,7.4434,7.3558,7.4434,644000.0],["2011-03-01",7.4478,7.4478,7.2287,7.2484,624000.0],["2011-03-02",7.2528,7.3098,7.2287,7.2813,2886000.0],["2011-03-03",7.3623,7.5266,7.3536,7.4763,2556800.0],["2011-03-04",7.4894,7.4894,7.3076,7.4346,458800.0],["2011-03-07",7.45,7.5179,7.3163,7.3733,525600.0],["2011-03-08",7.3667,7.5398,7.3142,7.4872,498800.0],["2011-03-09",7.4894,7.5223,7.4105,7.496,507600.0],["2011-03-10",7.3821,7.404,7.2769,7.3054,934000.0],["2011-03-11",7.2769,7.347,7.22,7.266,530800.0],["2011-03-14",7.1762,7.3185,7.1455,7.2922,433200.0],["2011-03-15",7.0907,7.2703,7.0907,7.2156,902400.0],["2011-03-16",7.1959,7.2441,7.1148,7.1542,849600.0],["2011-03-17",7.2638,7.2747,7.1871,7.1893,503200.0],["2011-03-18",7.2484,7.3777,7.2068,7.2375,1294800.0],["2011-03-21",7.3142,7.4565,7.3142,7.4565,381600.0],["2011-03-22",7.4697,7.5223,7.4149,7.4675,574000.0],["2011-03-23",7.4434,7.5726,7.393,7.5113,750000.0],["2011-03-24",7.5683,7.6033,7.4806,7.577,485600.0],["2011-03-25",7.6296,7.9012,7.6011,7.8596,1465200.0],["2011-03-28",7.9034,7.9122,7.7632,7.772,332800.0],["2011-03-29",7.7632,7.8684,7.7369,7.8508,301600.0],["2011-03-30",7.8793,7.9998,7.8465,7.9954,340800.0],["2011-03-31",7.9932,8.0524,7.9582,8.0217,726000.0],["2011-04-01",8.0852,8.175,8.0633,8.094,310800.0],["2011-04-04",8.0962,8.1531,8.0195,8.0545,320800.0],["2011-04-05",8.0129,8.1268,7.9604,8.0633,356000.0],["2011-04-06",8.129,8.1531,8.0458,8.0786,306400.0],["2011-04-07",8.0852,8.129,7.9691,7.9779,393600.0],["2011-04-08",8.0414,8.0786,7.8377,7.8662,332000.0],["2011-04-11",7.8684,7.9144,7.7917,7.807,305200.0],["2011-04-12",7.7676,7.8618,7.6997,7.7172,599600.0],["2011-04-13",7.7676,7.8026,7.6384,7.7106,741200.0],["2011-04-14",7.6362,7.761,7.623,7.7457,367200.0],["2011-04-15",7.7194,7.8749,7.7194,7.8224,464800.0],["2011-04-18",7.6756,7.6822,7.5792,7.6646,592000.0],["2011-04-19",7.7019,7.7216,7.5858,7.6274,326000.0],["2011-04-20",7.7325,7.7501,7.6778,7.726,344800.0],["2011-04-21",7.8048,7.8048,7.7194,7.7983,196800.0],["2011-04-25",7.7588,7.7873,7.7084,7.772,321200.0],["2011-04-26",8.2232,8.6482,8.2232,8.5167,2408800.0],["2011-04-27",8.5387,8.5847,8.4138,8.543,948000.0],["2011-04-28",8.5168,8.7906,8.5168,8.7402,1759600.0],["2011-04-29",8.7183,8.7183,8.5233,8.5693,1152000.0],["2011-05-02",8.6635,8.6635,8.5189,8.5627,1172000.0],["2011-05-03",8.5693,8.6241,8.4138,8.543,1368000.0],["2011-05-04",8.554,8.554,8.3568,8.3766,848000.0],["2011-05-05",8.2955,8.2955,8.048,8.0918,1106800.0],["2011-05-06",8.1904,8.2386,8.0874,8.1531,581600.0],["2011-05-09",8.1334,8.3349,8.1225,8.3021,560000.0],["2011-05-10",8.3612,8.4751,8.324,8.4729,608800.0],["2011-05-11",8.4072,8.4072,8.1093,8.1706,834800.0],["2011-05-12",8.1466,8.3437,8.094,8.3021,280000.0],["2011-05-13",8.2955,8.3525,8.0633,8.083,450400.0],["2011-05-16",8.0173,8.1553,7.9757,7.9801,630400.0],["2011-05-17",7.956,7.9866,7.8596,7.9297,519600.0],["2011-05-18",7.9319,8.0743,7.8881,8.0283,466400.0],["2011-05-19",8.1422,8.1422,7.9472,7.9976,544800.0],["2011-05-20",7.945,7.9866,7.8749,7.9428,1013200.0],["2011-05-23",7.7851,7.7851,7.6296,7.6405,860400.0],["2011-05-24",7.6909,7.7544,7.5967,7.6427,705200.0],["2011-05-25",7.6099,7.8004,7.5902,7.7304,559200.0],["2011-05-26",7.6931,7.7807,7.6362,7.7676,624400.0],["2011-05-27",7.7698,8.0045,7.7698,7.9891,611200.0],["2011-05-31",8.1295,8.1866,8.0528,8.1559,1768000.0],["2011-06-01",8.1295,8.1383,7.818,7.8663,958800.0],["2011-06-02",7.8597,7.919,7.7632,7.8378,376800.0],["2011-06-03",7.6886,7.8159,7.6777,7.7391,630800.0],["2011-06-06",7.7347,7.7939,7.6777,7.7084,614000.0],["2011-06-07",7.7786,7.8224,7.7303,7.7632,682000.0],["2011-06-08",7.761,7.8839,7.7435,7.7808,958000.0],["2011-06-09",7.7983,7.8619,7.7413,7.7895,746800.0],["2011-06-10",7.7259,7.7917,7.6952,7.7193,758000.0],["2011-06-13",7.7391,7.7632,7.6469,7.6908,600800.0],["2011-06-14",7.8005,7.8904,7.7588,7.8488,512000.0],["2011-06-15",7.7522,7.8378,7.7303,7.772,605600.0],["2011-06-16",7.8115,7.897,7.7369,7.8159,603600.0],["2011-06-17",7.8882,7.9475,7.8115,7.8575,804000.0],["2011-06-20",7.8444,7.9979,7.8444,7.9519,392000.0],["2011-06-21",8.0308,8.0637,7.9584,8.0462,1003200.0],["2011-06-22",8.0111,8.1164,7.987,8.0264,609600.0],["2011-06-23",7.9233,8.0177,7.8444,7.9891,910800.0],["2011-06-24",8.0177,8.0615,7.9014,7.9738,1278000.0],["2011-06-27",7.9935,8.0747,7.9562,8.0418,527200.0],["2011-06-28",8.0462,8.1493,8.0418,8.1449,633600.0],["2011-06-29",8.1888,8.2853,8.1756,8.2217,677600.0],["2011-06-30",8.259,8.3226,8.259,8.316,816800.0],["2011-07-01",8.3226,8.4608,8.2568,8.4388,792400.0],["2011-07-05",8.4366,8.9346,8.4015,8.8907,2741200.0],["2011-07-06",8.8951,9.0728,8.8403,9.0684,1206000.0],["2011-07-07",9.1649,9.4347,9.1254,9.4084,2994800.0],["2011-07-08",9.2943,9.5269,9.2483,9.5093,2564800.0],["2011-07-11",9.347,9.8779,9.3382,9.8603,4413600.0],["2011-07-12",9.7857,10.084,9.7616,9.9809,4764400.0],["2011-07-13",10.0204,10.0555,9.8822,10.0007,2624000.0],["2011-07-14",10.0424,10.0841,9.9656,10.0468,3290400.0],["2011-07-15",10.0643,10.1433,9.902,9.9853,3347600.0],["2011-07-18",9.9678,9.9722,9.7704,9.9239,1569600.0],["2011-07-19",9.9897,10.1148,9.948,10.1148,1130400.0],["2011-07-20",10.1455,10.1455,9.9744,10.0226,839200.0],["2011-07-21",10.0753,10.0928,9.9678,10.0643,1268000.0],["2011-07-22",10.0599,10.0775,9.9502,10.0226,583600.0],["2011-07-25",9.8998,10.0336,9.8318,9.9151,891600.0],["2011-07-26",9.6848,9.7287,8.8995,8.9302,3116400.0],["2011-07-27",8.8819,8.8929,8.4564,8.4564,3456400.0],["2011-07-28",8.4608,8.4717,8.1602,8.1778,2725200.0],["2011-07-29",8.0484,8.248,7.9913,8.2326,2555600.0],["2011-08-01",8.3138,8.3401,8.1383,8.2721,3666400.0],["2011-08-02",8.1822,8.3094,8.1559,8.1997,8522000.0],["2011-08-03",8.1778,8.5025,8.1449,8.4893,7680000.0],["2011-08-04",8.3906,8.5485,8.3138,8.4542,7412400.0],["2011-08-05",8.5529,8.6626,8.1054,8.3906,5634800.0],["2011-08-08",8.1954,8.4103,7.9277,8.0089,8390000.0],["2011-08-09",8.2261,8.531,7.9343,8.5156,5571200.0],["2011-08-10",8.2546,8.5134,8.1142,8.2414,4605200.0],["2011-08-11",8.2524,8.985,8.2524,8.8468,3145200.0],["2011-08-12",8.9302,8.9653,8.7657,8.9105,3974400.0],["2011-08-15",8.9719,9.1781,8.9499,9.1276,3127200.0],["2011-08-16",9.0662,9.0772,8.7986,8.8622,5283600.0],["2011-08-17",8.8995,8.9763,8.8534,8.9478,3110000.0],["2011-08-18",8.6472,8.656,8.3621,8.4454,5432400.0],["2011-08-19",8.2699,8.5639,8.2414,8.4564,3022000.0],["2011-08-22",8.6714,8.735,8.5266,8.6077,3962800.0],["2011-08-23",8.6582,8.9039,8.5156,8.9017,2673600.0],["2011-08-24",8.8995,9.3185,8.8359,9.2856,1749600.0],["2011-08-25",9.3294,9.4654,9.1408,9.3075,4195200.0],["2011-08-26",9.2549,9.6738,9.0794,9.6585,2469200.0],["2011-08-29",9.7682,10.1433,9.7682,10.1213,2107200.0],["2011-08-30",10.0599,10.2992,9.9457,10.2443,2836800.0],["2011-08-31",10.3212,10.4793,10.2948,10.3497,4294800.0],["2011-09-01",10.3146,10.3739,9.7019,9.7348,2746800.0],["2011-09-02",9.557,9.8359,9.4999,9.5921,2058800.0],["2011-09-06",9.2517,9.5021,9.0431,9.4801,3564800.0],["2011-09-07",9.5416,9.8315,9.445,9.8315,4268800.0],["2011-09-08",9.759,10.0599,9.737,9.7919,2436000.0],["2011-09-09",9.7173,9.7876,9.4186,9.535,1388000.0],["2011-09-12",9.3725,9.5394,9.21,9.4538,1652000.0],["2011-09-13",9.5043,9.7107,9.4779,9.6778,2075600.0],["2011-09-14",9.7524,9.8974,9.5438,9.7546,1750000.0],["2011-09-15",9.8183,9.9962,9.7392,9.9632,1747600.0],["2011-09-16",9.994,10.0137,9.77,9.9105,1218800.0],["2011-09-19",9.7305,9.9413,9.5636,9.8578,843600.0],["2011-09-20",9.8622,10.0159,9.6712,9.6756,1318800.0],["2011-09-21",9.6536,9.6536,9.2693,9.2781,1874000.0],["2011-09-22",9.0299,9.0804,8.5622,8.6764,2286000.0],["2011-09-23",8.6764,8.8499,8.6017,8.7686,1766400.0],["2011-09-26",8.8301,8.9245,8.5578,8.9048,1572800.0],["2011-09-27",9.1112,9.557,9.0782,9.2803,1547200.0],["2011-09-28",9.3,9.3,8.7181,8.7269,1531600.0],["2011-09-29",8.8323,8.9333,8.3931,8.6742,2418800.0],["2011-09-30",8.5249,8.751,8.4436,8.4743,1316800.0],["2011-10-03",8.437,8.5314,7.921,7.9253,2029600.0],["2011-10-04",7.8639,8.6259,7.798,8.6083,2581600.0],["2011-10-05",8.6083,8.9135,8.4875,8.8257,911600.0],["2011-10-06",8.8279,9.1112,8.7884,9.0826,892000.0],["2011-10-07",9.1002,9.1353,8.762,8.8718,776400.0],["2011-10-10",9.0826,9.3176,9.0453,9.3044,954000.0],["2011-10-11",9.2078,9.669,9.1134,9.4603,1929600.0],["2011-10-12",9.5328,9.7722,9.4999,9.6558,978800.0],["2011-10-13",9.5723,9.6646,9.4538,9.6382,571200.0],["2011-10-14",9.748,9.8688,9.5943,9.8161,770800.0],["2011-10-17",9.7041,9.7261,9.4889,9.5174,966800.0],["2011-10-18",9.5789,9.893,9.4362,9.8446,909600.0],["2011-10-19",9.8424,9.849,9.4691,9.5592,616800.0],["2011-10-20",9.5548,9.77,9.5153,9.658,888800.0],["2011-10-21",9.8271,9.8644,9.6821,9.8051,1525600.0],["2011-10-24",9.8754,10.174,9.8732,10.1016,983600.0],["2011-10-25",9.3945,9.4428,8.3162,8.3316,3665600.0],["2011-10-26",8.4436,8.4634,8.1647,8.4458,1888000.0],["2011-10-27",8.8894,9.2232,8.7423,9.1661,1886000.0],["2011-10-28",9.1639,9.2978,9.0717,9.2188,1070400.0],["2011-10-31",9.0782,9.0848,8.8696,8.8828,597600.0],["2011-11-01",8.5139,8.8279,8.5139,8.6874,1288400.0],["2011-11-02",8.8499,9.0168,8.7972,8.9619,964400.0],["2011-11-03",9.109,9.2781,8.8982,9.2715,864400.0],["2011-11-04",9.1705,9.322,9.0409,9.2803,505600.0],["2011-11-07",9.2254,9.3374,9.0453,9.2649,557600.0],["2011-11-08",9.344,9.344,9.0168,9.2825,642000.0],["2011-11-09",9.0124,9.087,8.5973,8.6105,910000.0],["2011-11-10",8.762,8.8872,8.6105,8.762,528400.0],["2011-11-11",8.8894,9.1397,8.8762,9.0607,597200.0],["2011-11-14",9.0431,9.1309,8.7993,8.8652,486000.0],["2011-11-15",8.784,9.12,8.7774,9.0607,670000.0],["2011-11-16",8.9399,9.0431,8.7159,8.7313,668400.0],["2011-11-17",8.7335,8.9114,8.5183,8.5841,729200.0],["2011-11-18",8.5973,8.6654,8.4348,8.6193,485600.0],["2011-11-21",8.4326,8.4809,8.2328,8.3887,853200.0],["2011-11-22",8.3777,8.4326,8.1867,8.2152,469600.0],["2011-11-23",8.1076,8.1691,7.8397,7.9188,1031600.0],["2011-11-25",7.8507,8.0,7.809,7.809,206800.0],["2011-11-28",8.0966,8.1625,8.022,8.1054,1010400.0],["2011-11-29",8.0768,8.09,7.8437,7.8767,904000.0],["2011-11-30",8.1054,8.3891,8.0856,8.3869,1957600.0],["2011-12-01",8.3187,8.6134,8.2901,8.4902,716000.0],["2011-12-02",8.631,8.8223,8.4792,8.4968,581600.0],["2011-12-05",8.6244,8.6706,8.4858,8.5496,688800.0],["2011-12-06",8.5386,8.7277,8.4485,8.6222,513200.0],["2011-12-07",8.543,8.6508,8.3539,8.5848,404800.0],["2011-12-08",8.477,8.5034,8.1868,8.1978,515200.0],["2011-12-09",8.2286,8.7607,8.2286,8.6969,694400.0],["2011-12-12",8.5254,8.5804,8.2769,8.4199,549200.0],["2011-12-13",8.5144,8.6244,8.211,8.2681,580800.0],["2011-12-14",8.1846,8.211,8.0482,8.0614,506000.0],["2011-12-15",8.1978,8.233,8.0988,8.2044,445200.0],["2011-12-16",8.2901,8.5562,8.2264,8.3143,1442800.0],["2011-12-19",8.3957,8.5188,8.0724,8.1098,443600.0],["2011-12-20",8.3385,8.5914,8.3099,8.5782,610800.0],["2011-12-21",8.5672,8.6222,8.3209,8.5672,298400.0],["2011-12-22",8.6068,8.6903,8.5188,8.565,392800.0],["2011-12-23",8.576,8.576,8.488,8.5584,286400.0],["2011-12-27",8.5474,8.6486,8.477,8.6266,253600.0],["2011-12-28",8.6376,8.6837,8.3473,8.3605,323600.0],["2011-12-29",8.3891,8.6398,8.3869,8.6024,218000.0],["2011-12-30",8.5672,8.6178,8.4397,8.4485,341200.0],["2012-01-03",8.7497,8.8267,8.6684,8.7541,792000.0],["2012-01-04",8.6684,8.7651,8.5826,8.7167,339600.0],["2012-01-05",8.6618,8.7519,8.3913,8.7321,412400.0],["2012-01-06",8.7387,8.7453,8.5672,8.6244,661600.0],["2012-01-09",8.6508,8.6903,8.5166,8.6068,442000.0],["2012-01-10",8.7497,8.9146,8.7497,8.8729,630800.0],["2012-01-11",8.8025,9.0048,8.8025,8.9366,474000.0],["2012-01-12",8.9806,9.1675,8.8597,9.1345,666400.0],["2012-01-13",9.0004,9.1169,8.9278,9.04,633200.0],["2012-01-17",9.1477,9.2225,9.0048,9.018,484000.0],["2012-01-18",9.029,9.2335,9.007,9.2005,411200.0],["2012-01-19",9.2665,9.2731,9.1543,9.2643,245600.0],["2012-01-20",9.2313,9.3236,9.2225,9.2797,267600.0],["2012-01-23",9.2863,9.3808,9.2357,9.3017,152400.0],["2012-01-24",9.2357,9.5282,9.2357,9.4292,633600.0],["2012-01-25",9.4424,9.6469,9.361,9.6029,449200.0],["2012-01-26",9.6865,9.7415,9.6183,9.6711,366000.0],["2012-01-27",9.6381,9.891,9.6381,9.803,488800.0],["2012-01-30",9.6953,9.7964,9.6051,9.7019,340400.0],["2012-01-31",9.7854,9.8734,9.6491,9.7217,607200.0],["2012-02-01",9.7766,9.9943,9.7217,9.8074,1249200.0],["2012-02-02",9.8008,10.0273,9.8008,9.8514,611600.0],["2012-02-03",10.0581,10.4341,10.0581,10.3088,656400.0],["2012-02-06",10.2252,10.311,10.1637,10.2626,238000.0],["2012-02-07",10.1329,10.7904,9.8118,10.709,1051200.0],["2012-02-08",10.7464,10.9641,10.5045,10.5551,1734000.0],["2012-02-09",10.5837,10.7222,10.5221,10.6342,562800.0],["2012-02-10",10.4671,10.5485,10.3066,10.3396,530800.0],["2012-02-13",10.4825,10.6056,10.4825,10.5859,606400.0],["2012-02-14",10.5001,10.5001,10.3066,10.4121,563600.0],["2012-02-15",10.4407,10.4429,10.1285,10.1571,520400.0],["2012-02-16",10.1944,10.3506,10.1571,10.3154,710800.0],["2012-02-17",10.3352,10.3352,10.2362,10.3022,337600.0],["2012-02-21",10.3616,10.4275,10.2384,10.3022,583600.0],["2012-02-22",10.2494,10.3748,10.2296,10.2604,583200.0],["2012-02-23",10.3022,10.3792,10.267,10.3352,630800.0],["2012-02-24",10.322,10.355,10.2538,10.289,377200.0],["2012-02-27",10.1659,10.245,9.8998,10.2032,619200.0],["2012-02-28",10.179,10.2803,10.0624,10.2715,947200.0],["2012-02-29",10.3221,10.4366,10.1262,10.1262,921200.0],["2012-03-01",10.2076,10.3639,10.0624,10.0668,400000.0],["2012-03-02",10.058,10.058,9.8048,9.9149,789200.0],["2012-03-05",9.851,10.0602,9.7916,10.0535,480800.0],["2012-03-06",9.9105,10.0227,9.8686,9.9611,904000.0],["2012-03-07",9.9963,10.0051,9.8378,9.9325,922400.0],["2012-03-08",10.0315,10.0976,9.7806,10.0822,559200.0],["2012-03-09",10.0601,10.2208,10.0337,10.1064,824400.0],["2012-03-12",10.0954,10.1944,10.0469,10.0844,294000.0],["2012-03-13",10.168,10.3683,10.091,10.3639,766800.0],["2012-03-14",10.3463,10.3463,10.1746,10.2407,397200.0],["2012-03-15",10.2429,10.4476,10.1944,10.4366,666400.0],["2012-03-16",10.4498,10.5048,10.3353,10.3727,940400.0],["2012-03-19",10.3375,10.5665,10.3155,10.4872,561200.0],["2012-03-20",10.3859,10.441,10.2781,10.3111,508000.0],["2012-03-21",10.3573,10.3815,10.2341,10.2979,334400.0],["2012-03-22",10.1548,10.1548,9.9061,10.0888,471600.0],["2012-03-23",10.0998,10.3441,10.0293,10.3397,618800.0],["2012-03-26",10.463,10.54,10.3661,10.5334,772800.0],["2012-03-27",10.5577,10.5709,10.2275,10.2275,732400.0],["2012-03-28",10.2253,10.2275,9.9545,10.0337,1305200.0],["2012-03-29",9.9391,10.08,9.8532,10.0513,818400.0],["2012-03-30",10.1526,10.1526,9.9875,10.0051,467600.0],["2012-04-02",9.9853,10.1944,9.9171,10.1922,848400.0],["2012-04-03",10.1504,10.2451,10.0315,10.1218,515200.0],["2012-04-04",9.9743,10.0205,9.829,9.9545,518400.0],["2012-04-05",9.8818,10.0359,9.8686,9.9919,380000.0],["2012-04-09",9.7674,9.8885,9.7388,9.8114,470400.0],["2012-04-10",9.785,9.8114,9.5737,9.5935,562400.0],["2012-04-11",9.6881,9.7872,9.5604,9.6881,572400.0],["2012-04-12",9.6859,9.9853,9.6859,9.9039,442400.0],["2012-04-13",9.8444,9.8818,9.7476,9.7542,424400.0],["2012-04-16",9.8158,9.9567,9.6837,9.8554,399600.0],["2012-04-17",9.9567,10.1504,9.8686,10.0535,518800.0],["2012-04-18",9.9853,10.0624,9.9721,9.9743,445200.0],["2012-04-19",9.9721,10.0778,9.7828,9.8378,515200.0],["2012-04-20",9.9699,10.1042,9.9017,9.9633,560000.0],["2012-04-23",9.7366,9.7762,9.5296,9.7189,736000.0],["2012-04-24",9.7674,10.0536,9.6551,9.9259,1008000.0],["2012-04-25",10.0976,10.179,9.9039,9.9875,1084000.0],["2012-04-26",9.9699,10.1592,9.9017,10.069,612800.0],["2012-04-27",10.0623,10.408,10.0623,10.2451,1327600.0],["2012-04-30",10.2209,10.2209,10.0205,10.0624,536000.0],["2012-05-01",10.0381,10.2451,9.8818,10.0602,1191600.0],["2012-05-02",9.9523,10.3749,9.9303,10.3045,852000.0],["2012-05-03",10.2825,10.3353,10.0822,10.1746,577600.0],["2012-05-04",10.0844,10.0844,9.7388,9.8422,909200.0],["2012-05-07",9.774,10.0117,9.7101,9.9611,744000.0],["2012-05-08",9.8642,10.1438,9.7784,10.0778,986400.0],["2012-05-09",9.9303,10.1834,9.8884,10.0447,632000.0],["2012-05-10",10.1548,10.1834,9.9941,10.1108,366400.0],["2012-05-11",10.0073,10.1284,9.9787,10.1086,1012000.0],["2012-05-14",9.9479,10.0227,9.8796,9.9501,512400.0],["2012-05-15",9.9083,10.0998,9.8774,9.9523,456000.0],["2012-05-16",9.9743,9.9743,9.7454,9.8114,894400.0],["2012-05-17",9.8004,9.8444,9.5737,9.6639,1464000.0],["2012-05-18",9.6199,9.763,9.3931,9.5626,1297600.0],["2012-05-21",9.6111,9.7806,9.5274,9.7035,1031200.0],["2012-05-22",9.6969,9.7762,9.5186,9.6001,1176000.0],["2012-05-23",9.4834,9.7542,9.3821,9.6771,908000.0],["2012-05-24",9.7211,9.7542,9.4922,9.6683,911600.0],["2012-05-25",9.6793,9.7167,9.4878,9.5582,470000.0],["2012-05-29",9.6397,9.7674,9.545,9.6177,533600.0],["2012-05-30",9.4877,9.5494,9.4039,9.4634,934800.0],["2012-05-31",9.4568,9.4965,9.2562,9.362,2380000.0],["2012-06-01",9.1725,9.3224,9.0976,9.1461,758400.0],["2012-06-04",9.1989,9.2871,9.0226,9.1901,403600.0],["2012-06-05",9.1461,9.3091,9.0821,9.2342,702800.0],["2012-06-06",9.3334,9.4281,9.2959,9.4281,508800.0],["2012-06-07",9.5494,9.5978,9.4061,9.4127,620800.0],["2012-06-08",9.3907,9.4414,9.2496,9.4304,549600.0],["2012-06-11",9.4965,9.5075,8.9147,8.9345,1617200.0],["2012-06-12",8.9786,9.0711,8.8199,9.0645,1210800.0],["2012-06-13",9.0226,9.0579,8.8463,8.9301,1353600.0],["2012-06-14",8.9587,9.0623,8.8287,8.9279,644400.0],["2012-06-15",8.9367,9.0843,8.9367,9.0381,992400.0],["2012-06-18",8.9631,9.102,8.9235,9.0447,659600.0],["2012-06-19",9.0866,9.2937,9.0447,9.2078,617600.0],["2012-06-20",9.1813,9.2959,9.0843,9.102,441600.0],["2012-06-21",9.0976,9.1042,8.8419,8.8838,791600.0],["2012-06-22",8.9499,9.2496,8.8573,9.1152,5664400.0],["2012-06-25",9.0094,9.0821,8.908,8.9124,610400.0],["2012-06-26",8.908,8.994,8.7912,8.9565,522800.0],["2012-06-27",8.9962,9.102,8.9455,9.0998,666400.0],["2012-06-28",9.0094,9.1505,8.9213,9.1461,645200.0],["2012-06-29",9.34,9.4392,9.2166,9.3863,549600.0],["2012-07-02",9.3554,9.4436,9.2254,9.4215,536400.0],["2012-07-03",9.3973,9.686,9.3973,9.6485,271600.0],["2012-07-05",9.6155,9.6485,9.5361,9.6023,330400.0],["2012-07-06",9.4722,9.5009,9.3863,9.3951,274400.0],["2012-07-09",9.3598,9.459,9.3025,9.3664,593200.0],["2012-07-10",9.4414,9.5317,9.3708,9.4414,516000.0],["2012-07-11",9.4612,9.5273,9.351,9.4259,342800.0],["2012-07-12",9.3797,9.5758,9.3158,9.5097,408400.0],["2012-07-13",9.5427,9.7124,9.5031,9.6684,390800.0],["2012-07-16",9.6353,9.6485,9.5317,9.5736,243200.0],["2012-07-17",9.6463,9.6485,9.4017,9.5736,432800.0],["2012-07-18",9.5472,9.7499,9.5472,9.708,257200.0],["2012-07-19",9.7367,9.7786,9.6706,9.7521,250400.0],["2012-07-20",9.6551,9.664,9.3973,9.4766,731600.0],["2012-07-23",9.2695,9.4303,9.2011,9.3642,350000.0],["2012-07-24",9.3598,9.6904,8.7538,9.21,1647600.0],["2012-07-25",9.2937,9.3929,9.027,9.3091,671200.0],["2012-07-26",9.437,9.459,9.0976,9.1989,872000.0],["2012-07-27",9.221,9.5361,9.0072,9.4348,771600.0],["2012-07-30",9.4678,9.4678,9.2805,9.3863,581200.0],["2012-07-31",9.3378,9.4524,9.2871,9.3951,479200.0],["2012-08-01",9.4193,9.4722,9.2188,9.221,471600.0],["2012-08-02",9.1064,9.459,9.1064,9.4304,686800.0],["2012-08-03",9.5802,9.7808,9.5009,9.675,549200.0],["2012-08-06",9.697,9.7808,9.6089,9.7191,491600.0],["2012-08-07",9.7323,9.8248,9.6794,9.7786,708400.0],["2012-08-08",9.7455,9.8248,9.6419,9.8094,370400.0],["2012-08-09",9.7874,9.8689,9.7565,9.8182,586400.0],["2012-08-10",9.7918,9.9328,9.697,9.8954,304800.0],["2012-08-13",9.8513,9.8513,9.5273,9.6265,635600.0],["2012-08-14",9.697,9.7146,9.6111,9.6397,361600.0],["2012-08-15",9.5802,9.7301,9.5802,9.7191,299600.0],["2012-08-16",9.7235,9.8843,9.708,9.8689,260000.0],["2012-08-17",9.8491,9.9813,9.7896,9.9747,368400.0],["2012-08-20",9.9505,10.0232,9.8821,9.9703,641600.0],["2012-08-21",10.0232,10.0827,9.7852,9.8116,401600.0],["2012-08-22",9.8006,9.8623,9.6882,9.8094,375200.0],["2012-08-23",9.8072,9.8072,9.6419,9.6816,136000.0],["2012-08-24",9.6397,9.7477,9.6067,9.7257,362800.0],["2012-08-27",9.7631,9.8337,9.6067,9.6463,188400.0],["2012-08-28",9.6507,9.7565,9.6045,9.6243,332000.0],["2012-08-29",9.6265,9.6507,9.5163,9.6309,275600.0],["2012-08-30",9.5559,9.5713,9.4014,9.4059,420000.0],["2012-08-31",9.5096,9.5493,9.3661,9.5096,438800.0],["2012-09-04",9.5338,9.6,9.3816,9.5449,280000.0],["2012-09-05",9.5956,9.7633,9.5713,9.7147,484000.0],["2012-09-06",9.7942,10.0678,9.7787,9.9751,456000.0],["2012-09-07",10.0347,10.1759,9.9883,10.1185,356000.0],["2012-09-10",10.1295,10.2046,10.1053,10.1163,234400.0],["2012-09-11",10.1185,10.2024,10.0898,10.1229,246800.0],["2012-09-12",10.145,10.2002,10.1009,10.156,338800.0],["2012-09-13",10.1715,10.2884,10.0656,10.1273,898000.0],["2012-09-14",10.1891,10.3656,10.1693,10.359,808400.0],["2012-09-17",10.359,10.4429,10.359,10.4208,366000.0],["2012-09-18",10.4031,10.5245,10.4031,10.4671,448400.0],["2012-09-19",10.4671,10.5863,10.4671,10.5421,759200.0],["2012-09-20",10.4804,10.5995,10.4274,10.5752,428000.0],["2012-09-21",10.6878,10.6966,10.5907,10.6282,717200.0],["2012-09-24",10.4804,10.5907,10.1229,10.1715,1588000.0],["2012-09-25",10.2686,10.3502,10.0413,10.0766,957600.0],["2012-09-26",10.0766,10.2024,9.9486,9.9883,520800.0],["2012-09-27",10.0104,10.0987,9.9244,10.0898,372400.0],["2012-09-28",10.0214,10.0987,9.9707,10.0325,493600.0],["2012-10-01",10.2399,10.5554,10.1693,10.5201,1718800.0],["2012-10-02",10.5929,10.9393,10.5532,10.8422,1926800.0],["2012-10-03",10.8775,10.8775,10.7054,10.7187,1242800.0],["2012-10-04",10.7871,10.9922,10.7164,10.99,1227200.0],["2012-10-05",11.0408,11.2151,10.9503,11.0209,815200.0],["2012-10-08",10.9658,10.99,10.8488,10.8555,624000.0],["2012-10-09",10.8444,10.9437,10.7473,10.7518,586000.0],["2012-10-10",10.7738,10.8797,10.7187,10.8334,551600.0],["2012-10-11",10.8952,10.9415,10.7716,10.7826,387200.0],["2012-10-12",10.7782,10.8532,10.6017,10.6613,481600.0],["2012-10-15",10.6745,10.7496,10.5664,10.5907,796800.0],["2012-10-16",10.6767,10.9923,10.6767,10.9393,1093200.0],["2012-10-17",10.9283,11.0342,10.9062,11.0342,881600.0],["2012-10-18",11.0298,11.2372,10.9878,11.2239,908000.0],["2012-10-19",11.1621,11.2879,11.0562,11.2372,1354400.0],["2012-10-22",11.1952,11.3431,11.1246,11.2129,896800.0],["2012-10-23",11.0783,11.0783,10.3524,10.5995,1843200.0],["2012-10-24",10.6745,10.8268,10.5929,10.6194,1037600.0],["2012-10-25",10.7297,10.7826,10.2421,10.2972,1815600.0],["2012-10-26",10.3436,10.3678,10.0413,10.0987,1252800.0],["2012-10-31",10.081,10.081,9.6066,9.664,4765600.0],["2012-11-01",9.7302,9.9619,9.6243,9.942,2466000.0],["2012-11-02",10.0126,10.0126,9.7545,9.8692,1119600.0],["2012-11-05",9.9045,10.1406,9.9045,10.0987,794400.0],["2012-11-06",10.1229,10.3215,10.1031,10.2818,755600.0],["2012-11-07",10.134,10.1649,9.9972,10.1031,1212400.0],["2012-11-08",10.0612,10.1229,9.8913,9.9111,622400.0],["2012-11-09",9.8626,9.9266,9.7346,9.803,876000.0],["2012-11-12",9.8493,9.9023,9.717,9.739,794400.0],["2012-11-13",9.6817,9.8008,9.6817,9.7368,1280000.0],["2012-11-14",9.7633,9.8162,9.3617,9.4235,5960800.0],["2012-11-15",9.4103,9.5426,9.3639,9.5162,1593200.0],["2012-11-16",9.5581,9.9177,9.5493,9.9089,1245200.0],["2012-11-19",9.9685,10.0016,9.8383,10.0016,838800.0],["2012-11-20",9.9486,10.0656,9.8493,10.0656,637600.0],["2012-11-21",10.081,10.1229,9.6353,10.1229,640400.0],["2012-11-23",10.1516,10.2002,10.0612,10.1869,203200.0],["2012-11-26",10.1185,10.3392,10.1185,10.337,1455600.0],["2012-11-27",10.3259,10.4583,10.2928,10.3149,1481600.0],["2012-11-28",10.2531,10.3524,10.1207,10.348,818400.0],["2012-11-29",10.4921,10.7109,10.2911,10.501,868400.0],["2012-11-30",10.5297,10.5606,10.4524,10.5518,902800.0],["2012-12-03",10.6092,10.6092,10.3993,10.4148,626800.0],["2012-12-04",10.4148,10.5098,10.3706,10.4899,393200.0],["2012-12-05",10.5341,10.554,10.406,10.4192,481200.0],["2012-12-06",10.406,10.4325,10.3066,10.4325,399200.0],["2012-12-07",10.4678,10.5584,10.353,10.4391,263600.0],["2012-12-10",10.4413,10.5584,10.4214,10.5407,478800.0],["2012-12-11",10.5938,10.6313,10.5187,10.5253,555600.0],["2012-12-12",10.5783,10.6866,10.3971,10.4214,471200.0],["2012-12-13",10.4259,10.4855,10.3441,10.3795,279200.0],["2012-12-14",10.3397,10.5209,10.3397,10.4921,414800.0],["2012-12-17",10.5253,10.6799,10.4767,10.6225,453600.0],["2012-12-18",10.6159,10.8081,10.5253,10.7992,323600.0],["2012-12-19",10.8125,11.1527,10.7749,11.113,1010800.0],["2012-12-20",11.1505,11.2742,11.0644,11.2102,499600.0],["2012-12-21",11.1085,11.1373,11.0224,11.029,1955600.0],["2012-12-24",11.0091,11.1174,10.9738,11.0378,309600.0],["2012-12-26",11.0445,11.1063,10.9141,10.9163,256000.0],["2012-12-27",10.9738,10.9738,10.7617,10.9384,410400.0],["2012-12-28",10.9296,11.0865,10.8434,10.8832,771200.0],["2012-12-31",10.8655,11.0887,10.8147,11.0533,545200.0],["2013-01-02",11.2985,11.3317,11.1837,11.3184,716000.0],["2013-01-03",11.3074,11.3339,11.1616,11.2234,671200.0],["2013-01-04",11.2831,11.2831,11.1461,11.2654,485200.0],["2013-01-07",11.1881,11.2566,11.1395,11.1815,276000.0],["2013-01-08",11.1638,11.2146,11.1152,11.1748,265200.0],["2013-01-09",11.2013,11.2566,11.1748,11.2499,303600.0],["2013-01-10",11.2919,11.2919,11.1881,11.2323,256000.0],["2013-01-11",11.2544,11.2742,11.1218,11.1837,588800.0],["2013-01-14",11.1748,11.356,11.1748,11.2234,541600.0],["2013-01-15",11.1748,11.2234,11.1748,11.1903,558400.0],["2013-01-16",11.1748,11.2124,11.0887,11.1063,423200.0],["2013-01-17",11.1837,11.2588,11.1284,11.1815,623200.0],["2013-01-18",11.1704,11.3472,11.1682,11.2499,759200.0],["2013-01-22",11.2676,11.2787,11.1505,11.2654,609200.0],["2013-01-23",11.2676,11.2919,11.2013,11.2035,313200.0],["2013-01-24",11.2389,11.4112,11.2058,11.367,558000.0],["2013-01-25",11.4267,11.8597,11.3692,11.7493,2164400.0],["2013-01-28",11.7647,11.7802,11.6079,11.6719,792000.0],["2013-01-29",11.6808,11.8686,11.6741,11.8376,726800.0],["2013-01-30",11.8531,11.8531,11.6101,11.6476,496800.0],["2013-01-31",11.6366,11.8929,11.5902,11.789,578000.0],["2013-02-01",11.8597,11.9967,11.8398,11.9459,552800.0],["2013-02-04",11.8509,11.8818,11.6962,11.7117,562800.0],["2013-02-05",11.8045,12.1845,11.6543,12.1514,1144400.0],["2013-02-06",12.158,12.2684,11.9127,11.9547,925200.0],["2013-02-07",11.9569,11.9967,11.873,11.9238,436800.0],["2013-02-08",11.9459,12.1602,11.9127,12.158,649200.0],["2013-02-11",12.1624,12.1712,12.0144,12.0829,641600.0],["2013-02-12",12.063,12.0829,11.8752,12.0497,750800.0],["2013-02-13",12.0851,12.0873,11.9724,12.063,666000.0],["2013-02-14",12.0541,12.0873,12.0122,12.0475,448000.0],["2013-02-15",12.0917,12.105,11.5504,12.0409,1086800.0],["2013-02-19",12.105,12.1779,12.0762,12.169,1498800.0],["2013-02-20",12.1624,12.1624,11.7537,11.7647,561600.0],["2013-02-21",11.7669,11.7669,11.588,11.6763,322400.0],["2013-02-22",11.7603,11.7824,11.6565,11.7802,341600.0],["2013-02-25",11.8266,11.8619,11.4687,11.4841,584800.0],["2013-02-26",11.5327,11.6189,11.4466,11.5637,324800.0],["2013-02-27",11.5709,11.7943,11.5709,11.7279,600000.0],["2013-02-28",11.7522,11.7876,11.6173,11.7633,676000.0],["2013-03-01",11.6571,11.8606,11.5863,11.8363,772000.0],["2013-03-04",11.7943,11.9181,11.7102,11.8429,1074800.0],["2013-03-05",11.9159,12.146,11.8872,12.0265,462400.0],["2013-03-06",12.0929,12.115,11.9226,11.9823,237600.0],["2013-03-07",11.9956,11.9956,11.8783,11.9801,337200.0],["2013-03-08",12.073,12.1725,11.9602,12.1592,315200.0],["2013-03-11",12.1393,12.1725,12.0066,12.0287,368800.0],["2013-03-12",12.0287,12.1349,11.8872,11.9226,433200.0],["2013-03-13",11.9491,12.0066,11.8872,11.9756,262000.0],["2013-03-14",11.9602,12.1172,11.9204,12.115,243200.0],["2013-03-15",12.1283,12.1438,11.9845,12.0,596400.0],["2013-03-18",11.9646,12.0553,11.9159,11.9358,381600.0],["2013-03-19",11.9646,11.9801,11.6969,11.7722,488400.0],["2013-03-20",11.8252,12.0177,11.7699,11.9889,579200.0],["2013-03-21",11.8916,11.9889,11.8562,11.8916,244800.0],["2013-03-22",11.9557,12.0243,11.8274,11.9403,318400.0],["2013-03-25",11.9292,12.011,11.7323,11.8938,352400.0],["2013-03-26",11.9757,11.9757,11.8075,11.8606,313600.0],["2013-03-27",11.8186,11.9027,11.7257,11.8407,409200.0],["2013-03-28",11.8872,11.8872,11.7235,11.7876,434800.0],["2013-04-01",11.7965,11.9248,11.5377,11.7766,831600.0],["2013-04-02",11.8208,11.8208,11.3696,11.3806,565600.0],["2013-04-03",11.4116,11.4116,11.0378,11.0422,641200.0],["2013-04-04",11.0798,11.2568,10.998,11.2501,365200.0],["2013-04-05",11.0422,11.2125,11.0333,11.1926,298400.0],["2013-04-08",11.228,11.4182,11.228,11.4138,364000.0],["2013-04-09",11.4426,11.5023,11.3873,11.4227,288000.0],["2013-04-10",11.4359,11.5288,11.3386,11.478,370800.0],["2013-04-11",11.5001,11.5576,11.4426,11.489,212000.0],["2013-04-12",11.4293,11.5023,11.3851,11.4868,340800.0],["2013-04-15",11.4271,11.4271,10.9382,11.0289,443600.0],["2013-04-16",11.1152,11.3386,11.1152,11.3253,701200.0],["2013-04-17",11.2368,11.2368,10.9825,11.2037,544000.0],["2013-04-18",11.2501,11.2656,11.0157,11.1019,435200.0],["2013-04-19",11.1948,11.332,11.1262,11.2015,362400.0],["2013-04-22",11.2568,11.2789,11.0732,11.2236,370800.0],["2013-04-23",11.3253,11.8651,11.2037,11.5399,493600.0],["2013-04-24",11.5089,11.5576,11.2678,11.3917,500400.0],["2013-04-25",11.4558,11.5664,11.2789,11.3209,610400.0],["2013-04-26",11.2789,11.3474,11.2037,11.2147,297600.0],["2013-04-29",11.3054,11.3076,11.1749,11.2811,461600.0],["2013-04-30",11.2966,11.458,11.2634,11.4536,427600.0],["2013-05-01",11.3674,11.4315,10.9604,10.967,644000.0],["2013-05-02",11.0157,11.2612,10.9493,11.2391,494800.0],["2013-05-03",11.3452,11.6151,11.3452,11.3585,324800.0],["2013-05-06",11.3651,11.478,11.2767,11.3275,235600.0],["2013-05-07",11.3121,11.6416,11.2811,11.6173,358000.0],["2013-05-08",11.5775,11.885,11.5731,11.6416,460000.0],["2013-05-09",11.6394,11.7124,11.4802,11.5554,448000.0],["2013-05-10",11.5532,11.5819,11.405,11.5244,271200.0],["2013-05-13",11.4802,11.5266,11.3386,11.4005,370000.0],["2013-05-14",11.4072,11.5863,11.3806,11.5863,697200.0],["2013-05-15",11.5642,11.7921,11.5642,11.75,175600.0],["2013-05-16",11.7235,11.9425,11.6726,11.7589,336800.0],["2013-05-17",11.7876,11.9447,11.7876,11.9358,268400.0],["2013-05-20",11.8783,12.0155,11.8562,11.9093,379200.0],["2013-05-21",11.9181,12.073,11.8297,11.9049,362800.0],["2013-05-22",11.885,12.0686,11.7478,11.8075,521200.0],["2013-05-23",11.708,11.8496,11.6262,11.8075,190800.0],["2013-05-24",11.7345,11.823,11.6571,11.7677,168000.0],["2013-05-28",11.9358,12.1017,11.8252,12.0,295600.0],["2013-05-29",11.9137,12.0221,11.8363,11.9403,313600.0],["2013-05-30",11.9386,12.1711,11.8965,12.1468,464800.0],["2013-05-31",12.0626,12.1689,12.036,12.0582,710400.0],["2013-06-03",12.0582,12.1778,11.9231,12.0338,982800.0],["2013-06-04",11.9962,12.0338,11.8257,11.9142,390000.0],["2013-06-05",11.8744,11.8854,11.6042,11.6219,477600.0],["2013-06-06",11.6396,11.7216,11.5356,11.6108,409200.0],["2013-06-07",11.6706,11.726,11.5599,11.6396,225600.0],["2013-06-10",11.6574,11.7947,11.5378,11.7814,310000.0],["2013-06-11",11.6817,11.8079,11.5732,11.6131,353200.0],["2013-06-12",11.726,11.726,11.3916,11.4138,348000.0],["2013-06-13",11.4337,11.5134,11.3827,11.458,394800.0],["2013-06-14",11.4138,11.5511,11.3628,11.4182,459600.0],["2013-06-17",11.5444,11.5466,11.4138,11.447,485600.0],["2013-06-18",11.478,11.5688,11.4005,11.5555,358400.0],["2013-06-19",11.571,11.6175,11.4248,11.4603,340000.0],["2013-06-20",11.3119,11.3119,11.0683,11.0971,885600.0],["2013-06-21",11.148,11.1901,11.0284,11.0439,1058000.0],["2013-06-24",10.88,10.9199,10.6519,10.7162,854800.0],["2013-06-25",10.8003,10.9731,10.7361,10.8734,1193200.0],["2013-06-26",11.0063,11.0063,10.7073,10.9022,664800.0],["2013-06-27",10.9531,11.2942,10.9022,11.2765,618000.0],["2013-06-28",11.2189,11.365,11.1635,11.1679,4359200.0],["2013-07-01",11.241,11.5156,11.1458,11.4735,822800.0],["2013-07-02",11.4558,11.5156,11.3938,11.4625,456800.0],["2013-07-03",11.4293,11.5643,11.3739,11.5577,174000.0],["2013-07-05",11.7061,11.7504,11.52,11.7326,317600.0],["2013-07-08",11.7459,11.8389,11.6396,11.7991,806400.0],["2013-07-09",11.8943,11.9696,11.7814,11.8899,350000.0],["2013-07-10",11.8544,11.9652,11.8168,11.9408,233200.0],["2013-07-11",12.0803,12.1534,12.036,12.0914,288400.0],["2013-07-12",12.0538,12.1357,11.9541,12.056,242400.0],["2013-07-15",12.0825,12.1556,11.9718,12.0272,313600.0],["2013-07-16",12.0626,12.067,11.8389,11.8965,504000.0],["2013-07-17",11.9873,12.0538,11.8832,11.9165,402800.0],["2013-07-18",11.9674,12.1512,11.963,12.0848,263600.0],["2013-07-19",12.0715,12.1423,12.0272,12.0936,247600.0],["2013-07-22",12.1224,12.2353,12.056,12.1933,283200.0],["2013-07-23",12.1955,12.7624,12.0693,12.7535,836000.0],["2013-07-24",12.7823,12.8776,12.5897,12.6362,628400.0],["2013-07-25",12.6229,12.6229,12.428,12.4856,978400.0],["2013-07-26",12.4014,12.5166,12.2929,12.4789,341200.0],["2013-07-29",12.49,12.5963,12.1977,12.2221,547600.0],["2013-07-30",12.3084,12.3084,12.1601,12.1911,503600.0],["2013-07-31",12.2663,12.2663,11.9718,12.1556,839600.0],["2013-08-01",12.3284,12.6473,12.3284,12.5565,1342800.0],["2013-08-02",12.5166,12.5742,12.4147,12.5255,357600.0],["2013-08-05",12.5454,12.5786,12.4391,12.5188,673600.0],["2013-08-06",12.5033,12.5033,12.2641,12.3726,546800.0],["2013-08-07",12.2996,12.4125,12.2863,12.3129,471600.0],["2013-08-08",12.4014,12.459,12.3062,12.3815,267600.0],["2013-08-09",12.3859,12.4701,12.3084,12.3815,359600.0],["2013-08-12",12.3151,12.4856,12.3151,12.428,387200.0],["2013-08-13",12.4258,12.4922,12.2929,12.3306,188800.0],["2013-08-14",12.3505,12.4723,12.3394,12.4037,357200.0],["2013-08-15",12.304,12.335,12.1844,12.1999,278000.0],["2013-08-16",12.18,12.2885,12.0449,12.2309,403200.0],["2013-08-19",12.2686,12.3239,12.0936,12.1135,260400.0],["2013-08-20",12.1423,12.2575,12.0693,12.2043,187200.0],["2013-08-21",12.1268,12.2043,12.0095,12.0272,151600.0],["2013-08-22",12.0914,12.3394,12.0914,12.3018,182800.0],["2013-08-23",12.3084,12.4701,12.2132,12.2664,420000.0],["2013-08-26",12.2619,12.3682,12.2287,12.2398,186400.0],["2013-08-27",12.1135,12.2287,11.8965,11.9054,276800.0],["2013-08-28",11.9076,12.1445,11.9076,12.0582,322800.0],["2013-08-29",12.0737,12.1977,11.9475,12.098,232400.0],["2013-08-30",12.0759,12.0825,11.7349,11.8567,347600.0],["2013-09-03",12.0272,12.2132,11.8257,11.901,427200.0],["2013-09-04",11.8771,12.1321,11.8682,12.121,345200.0],["2013-09-05",12.1409,12.2341,11.9924,12.1409,390000.0],["2013-09-06",12.2385,12.2385,11.9015,12.1432,306000.0],["2013-09-09",12.1587,12.2873,12.1033,12.254,380400.0],["2013-09-10",12.3605,12.4026,12.2762,12.3848,369200.0],["2013-09-11",12.3893,12.489,12.3405,12.4203,305200.0],["2013-09-12",12.4225,12.5423,12.2319,12.2452,251200.0],["2013-09-13",12.305,12.3627,12.2186,12.2474,182000.0],["2013-09-16",12.407,12.4203,12.3139,12.3272,488400.0],["2013-09-17",12.3538,12.427,12.3294,12.3826,286800.0],["2013-09-18",12.4203,12.5201,12.305,12.4137,418400.0],["2013-09-19",12.4824,12.4824,12.3338,12.4669,202800.0],["2013-09-20",12.54,12.6975,12.4602,12.5578,664400.0],["2013-09-23",12.5844,12.5844,12.4247,12.4491,248800.0],["2013-09-24",12.4757,12.5489,12.3139,12.376,309200.0],["2013-09-25",12.4137,12.4757,12.2917,12.3538,202000.0],["2013-09-26",12.4247,12.4536,12.2053,12.3848,225600.0],["2013-09-27",12.2828,12.4048,12.1432,12.376,293600.0],["2013-09-30",12.2629,12.3582,12.172,12.3427,423600.0],["2013-10-01",12.356,12.4536,12.2784,12.4247,454800.0],["2013-10-02",12.3494,12.4247,12.203,12.2518,346400.0],["2013-10-03",12.2075,12.2075,11.9702,12.1653,332000.0],["2013-10-04",12.1432,12.3338,12.1432,12.2274,223600.0],["2013-10-07",12.1277,12.2296,12.0611,12.1831,426800.0],["2013-10-08",12.1543,12.2829,12.0611,12.0922,239600.0],["2013-10-09",12.1476,12.1698,11.9636,12.039,289200.0],["2013-10-10",12.1942,12.2562,12.1099,12.2075,344800.0],["2013-10-11",12.223,12.5822,12.223,12.5822,579200.0],["2013-10-14",12.5289,12.6088,12.4447,12.6043,332800.0],["2013-10-15",12.6088,12.7595,12.4935,12.54,458400.0],["2013-10-16",12.6354,12.6952,12.4868,12.5423,238800.0],["2013-10-17",12.5179,12.7218,12.5179,12.6753,334000.0],["2013-10-18",12.8083,13.03,12.7972,12.9502,828000.0],["2013-10-21",13.0034,13.0345,12.8903,12.9657,396800.0],["2013-10-22",12.8593,12.9923,12.7085,12.9879,880000.0],["2013-10-23",12.9369,12.979,12.8172,12.9169,712000.0],["2013-10-24",12.9768,13.3448,12.9458,13.3249,582400.0],["2013-10-25",13.3914,13.4114,13.2695,13.3715,737600.0],["2013-10-28",13.3715,13.5023,13.3027,13.4269,466000.0],["2013-10-29",13.4734,13.4934,13.1963,13.2894,578800.0],["2013-10-30",13.3404,13.54,13.3227,13.3981,762800.0],["2013-10-31",13.3958,13.4535,13.2761,13.367,520800.0],["2013-11-01",13.1364,13.3227,13.0721,13.203,715600.0],["2013-11-04",13.214,13.4291,13.203,13.4224,448000.0],["2013-11-05",13.3914,13.4491,13.1719,13.1919,530800.0],["2013-11-06",13.2916,13.3404,13.1497,13.1963,330800.0],["2013-11-07",13.2806,13.2806,12.8793,12.9214,656000.0],["2013-11-08",12.9657,13.2296,12.9214,13.2118,525600.0],["2013-11-11",13.2207,13.2717,13.1231,13.2384,318000.0],["2013-11-12",13.2296,13.2296,12.9746,13.0478,308800.0],["2013-11-13",12.9857,13.1453,12.866,13.1298,354800.0],["2013-11-14",13.163,13.2916,13.0411,13.2473,241600.0],["2013-11-15",13.2229,13.3471,13.1032,13.3271,350000.0],["2013-11-18",13.3404,13.4446,13.183,13.3027,312800.0],["2013-11-19",13.2916,13.3914,13.1209,13.2539,312800.0],["2013-11-20",13.3182,13.4934,13.1763,13.3493,362400.0],["2013-11-21",13.4291,13.5909,13.3448,13.5,364800.0],["2013-11-22",13.5289,13.6641,13.3936,13.6286,362400.0],["2013-11-25",13.6353,13.6708,13.2273,13.336,664400.0],["2013-11-26",13.3582,13.5289,13.3449,13.4734,365600.0],["2013-11-27",13.5117,13.6271,13.4829,13.5539,324000.0],["2013-11-29",13.6449,13.6471,13.5317,13.5561,252400.0],["2013-12-02",13.5206,13.5561,13.3342,13.4096,435200.0],["2013-12-03",13.4207,13.565,13.2854,13.403,344800.0],["2013-12-04",13.383,13.5206,13.13,13.2831,485600.0],["2013-12-05",13.2809,13.4429,13.1833,13.3231,292000.0],["2013-12-06",13.4895,13.7093,13.4096,13.5983,415600.0],["2013-12-09",13.6072,13.6582,13.4673,13.5983,357200.0],["2013-12-10",13.5761,13.5894,13.3564,13.3675,486800.0],["2013-12-11",13.3919,13.4074,13.1322,13.2099,414800.0],["2013-12-12",13.2609,13.3874,13.1233,13.272,368400.0],["2013-12-13",13.3431,13.3786,13.1944,13.3186,449600.0],["2013-12-16",13.4008,13.5961,13.2964,13.4673,307200.0],["2013-12-17",13.4762,13.5117,13.2498,13.4696,538400.0],["2013-12-18",13.5051,13.5317,13.3586,13.5206,549200.0],["2013-12-19",13.5361,13.5628,13.3253,13.4163,461200.0],["2013-12-20",13.5029,13.6782,13.4141,13.636,1326800.0],["2013-12-23",13.6693,13.8247,13.5939,13.7936,426800.0],["2013-12-24",13.8513,13.9667,13.798,13.8446,159200.0],["2013-12-26",13.9401,14.0444,13.8446,13.9223,318400.0],["2013-12-27",13.9867,14.0222,13.8113,13.9245,248800.0],["2013-12-30",13.8802,14.02,13.8291,13.9623,358800.0],["2013-12-31",14.0244,14.0644,13.9068,13.9845,498800.0],["2014-01-02",13.9423,13.9423,13.6205,13.7048,632800.0],["2014-01-03",13.7048,13.9356,13.5051,13.8358,444400.0],["2014-01-06",13.8713,13.9223,13.4074,13.514,606000.0],["2014-01-07",13.5983,13.858,13.4651,13.7514,526800.0],["2014-01-08",13.7714,13.8069,13.6649,13.7847,548400.0],["2014-01-09",13.8668,13.9134,13.6249,13.6893,756400.0],["2014-01-10",13.7337,13.7603,13.6183,13.7292,307200.0],["2014-01-13",13.7204,13.7204,13.5517,13.6338,304400.0],["2014-01-14",13.6493,13.8136,13.6493,13.7892,142400.0],["2014-01-15",13.7803,14.2153,13.7559,14.111,501200.0],["2014-01-16",14.1243,14.162,14.0422,14.1065,287200.0],["2014-01-17",14.1221,14.1842,14.0599,14.1088,335600.0],["2014-01-21",14.1576,14.202,13.8668,13.9157,338000.0],["2014-01-22",13.9268,13.9623,13.8247,13.8868,204800.0],["2014-01-23",13.8735,13.9112,13.8047,13.8691,223600.0],["2014-01-24",13.7381,13.8535,13.454,13.6449,550400.0],["2014-01-27",13.6649,13.7048,13.4363,13.4429,744800.0],["2014-01-28",13.4807,13.5029,13.4096,13.4851,428000.0],["2014-01-29",13.3941,13.5828,13.3941,13.4851,448800.0],["2014-01-30",13.5561,13.9822,13.4496,13.9822,944000.0],["2014-01-31",13.7514,13.8624,13.6937,13.8136,823600.0],["2014-02-03",13.818,14.0288,13.2787,13.3142,998800.0],["2014-02-04",13.4163,13.5916,13.2299,13.5006,559600.0],["2014-02-05",13.4762,13.4829,13.2609,13.403,446800.0],["2014-02-06",12.2067,13.221,12.1534,13.1366,2466800.0],["2014-02-07",13.15,13.2853,12.9547,13.1788,996800.0],["2014-02-10",13.2032,13.2032,12.9591,13.1344,480000.0],["2014-02-11",13.1744,13.5339,13.1522,13.5095,494800.0],["2014-02-12",13.5051,13.6005,13.403,13.4407,437600.0],["2014-02-13",13.3586,13.7248,13.3009,13.6982,357600.0],["2014-02-14",13.7093,13.7337,13.6072,13.6782,616000.0],["2014-02-18",13.7403,13.7581,13.5561,13.6382,551600.0],["2014-02-19",13.616,13.707,13.3564,13.4119,433600.0],["2014-02-20",13.4518,13.6338,13.4385,13.5983,259600.0],["2014-02-21",13.6405,13.6405,13.4629,13.5029,382800.0],["2014-02-24",13.5783,13.7603,13.5783,13.6005,609600.0],["2014-02-25",13.656,13.7381,13.4274,13.6049,366000.0],["2014-02-26",13.6271,13.8624,13.565,13.8269,461600.0],["2014-02-27",13.808,13.9102,13.7813,13.9013,462800.0],["2014-02-28",13.9524,13.9747,13.7747,13.8835,605200.0],["2014-03-03",13.8213,13.8547,13.568,13.7502,450800.0],["2014-03-04",13.9791,14.1635,13.8658,14.0346,800800.0],["2014-03-05",14.0658,14.0769,13.928,14.0235,481600.0],["2014-03-06",14.0746,14.188,14.0346,14.1835,417600.0],["2014-03-07",14.2791,14.2791,14.1213,14.1902,294400.0],["2014-03-10",14.1635,14.1902,14.0058,14.1902,515600.0],["2014-03-11",14.1857,14.188,13.8347,13.8613,411200.0],["2014-03-12",13.7613,13.8347,13.4325,13.508,960000.0],["2014-03-13",13.5302,13.588,13.3147,13.4325,570800.0],["2014-03-14",13.4325,13.5213,13.3258,13.4369,384000.0],["2014-03-17",13.5569,13.6125,13.4769,13.5413,394400.0],["2014-03-18",13.5925,13.6791,13.5013,13.6347,359600.0],["2014-03-19",13.6458,13.6502,13.3658,13.5058,318400.0],["2014-03-20",13.4258,13.4702,13.2569,13.3058,429600.0],["2014-03-21",13.3125,13.4547,13.1903,13.368,796000.0],["2014-03-24",13.4058,13.5169,13.1991,13.3191,384400.0],["2014-03-25",13.4058,13.5213,13.2925,13.3103,339200.0],["2014-03-26",13.4058,13.4258,12.9992,13.0014,502400.0],["2014-03-27",13.0258,13.068,12.8369,12.9992,478800.0],["2014-03-28",13.0503,13.2369,13.0125,13.0369,273200.0],["2014-03-31",13.6836,13.6836,13.1769,13.328,607800.0],["2014-04-01",13.3814,13.5547,13.288,13.5058,534800.0],["2014-04-02",13.5858,13.6836,13.408,13.6436,263000.0],["2014-04-03",13.7013,13.7724,13.5191,13.6036,290600.0],["2014-04-04",13.7413,13.7413,13.2258,13.2436,325200.0],["2014-04-07",13.168,13.2258,12.8881,12.9281,337400.0],["2014-04-08",12.9725,13.0747,12.8881,12.9281,450200.0],["2014-04-09",12.9325,13.1947,12.8747,13.1858,567000.0],["2014-04-10",13.1369,13.1903,12.9014,13.0169,419000.0],["2014-04-11",12.8792,13.0303,12.8347,12.9325,414400.0],["2014-04-14",13.0614,13.1369,12.8703,12.9503,373800.0],["2014-04-15",13.0169,13.0614,12.6481,12.9458,312600.0],["2014-04-16",13.0525,13.1636,12.9858,13.1591,244400.0],["2014-04-17",13.1547,13.3725,13.1147,13.2391,337000.0],["2014-04-21",13.2391,13.2391,13.0658,13.2258,210600.0],["2014-04-22",13.2436,13.7058,13.1592,13.5947,609600.0],["2014-04-23",13.568,13.568,13.2836,13.2969,674200.0],["2014-04-24",13.408,13.408,13.0125,13.0614,567800.0],["2014-04-25",13.008,13.0569,12.6658,12.7103,668400.0],["2014-04-28",12.7858,12.7858,12.4481,12.697,527800.0],["2014-04-29",12.7725,12.8525,12.6881,12.7458,536000.0],["2014-04-30",12.7281,12.8836,12.5636,12.8614,567600.0],["2014-05-01",12.8792,12.8881,12.6481,12.7592,509000.0],["2014-05-02",12.7992,12.9814,12.7192,12.8214,371000.0],["2014-05-05",12.7281,12.7858,12.5814,12.697,406400.0],["2014-05-06",12.6303,12.6836,12.4481,12.4748,513000.0],["2014-05-07",12.5014,12.6081,12.3148,12.5947,553800.0],["2014-05-08",12.5681,12.7147,12.4614,12.4748,292000.0],["2014-05-09",12.3859,12.6792,12.3414,12.6703,382200.0],["2014-05-12",12.7236,13.0792,12.697,13.0214,367200.0],["2014-05-13",13.0214,13.0303,12.8303,12.8347,377000.0],["2014-05-14",12.8214,12.8214,12.5014,12.5059,487000.0],["2014-05-15",12.4036,12.5014,12.2081,12.3592,352600.0],["2014-05-16",12.3281,12.5192,12.2703,12.4792,237000.0],["2014-05-19",12.4481,12.7236,12.4436,12.7147,300200.0],["2014-05-20",12.6481,12.7503,12.3414,12.4303,691400.0],["2014-05-21",12.5325,12.5814,12.3592,12.5459,396800.0],["2014-05-22",12.5636,12.7192,12.5547,12.5636,316000.0],["2014-05-23",12.6036,12.8881,12.5992,12.8836,275800.0],["2014-05-27",13.0081,13.2036,12.9414,13.0703,338800.0],["2014-05-28",13.0525,13.0525,12.8747,12.8881,259800.0],["2014-05-29",12.9403,12.9893,12.789,12.9893,322400.0],["2014-05-30",13.016,13.016,12.789,12.8246,329400.0],["2014-06-02",12.8736,12.9003,12.5932,12.6644,678400.0],["2014-06-03",12.6155,12.6867,12.4331,12.5132,344000.0],["2014-06-04",12.4686,12.5888,12.4686,12.571,241600.0],["2014-06-05",12.5755,12.8647,12.4776,12.7356,426000.0],["2014-06-06",12.8291,13.0916,12.7267,13.056,272200.0],["2014-06-09",13.0516,13.2207,13.0382,13.1984,384600.0],["2014-06-10",13.1406,13.2296,13.1139,13.2207,226800.0],["2014-06-11",13.1183,13.2518,13.105,13.1717,423000.0],["2014-06-12",13.0916,13.2429,12.9314,13.194,462000.0],["2014-06-13",13.2385,13.2385,13.0783,13.1406,181400.0],["2014-06-16",13.0916,13.1584,13.0204,13.1005,336400.0],["2014-06-17",13.0338,13.1984,13.0249,13.1228,398600.0],["2014-06-18",13.0961,13.1628,13.0694,13.1317,305000.0],["2014-06-19",13.2118,13.2563,13.1228,13.1673,451600.0],["2014-06-20",13.2118,13.234,13.0338,13.0338,1044400.0],["2014-06-23",13.0827,13.105,12.9937,13.0649,308800.0],["2014-06-24",13.016,13.1539,12.9937,13.016,502600.0],["2014-06-25",12.9403,13.056,12.9403,13.0204,230400.0],["2014-06-26",13.0293,13.0293,12.8825,12.8914,314200.0],["2014-06-27",12.7935,13.0694,12.7935,13.0382,1469800.0],["2014-06-30",13.0694,13.1005,12.9982,13.0872,403000.0],["2014-07-01",13.1584,13.3631,13.1183,13.2696,489600.0],["2014-07-02",13.2251,13.3141,13.1361,13.145,252400.0],["2014-07-03",13.1717,13.3364,13.1717,13.2874,156000.0],["2014-07-07",13.2385,13.2385,12.9937,13.0026,407200.0],["2014-07-08",12.9982,13.056,12.8424,13.0071,379600.0],["2014-07-09",13.0427,13.1495,12.8157,12.9092,449200.0],["2014-07-10",12.6422,12.749,12.5888,12.6422,271800.0],["2014-07-11",12.6377,12.6956,12.5443,12.6155,257000.0],["2014-07-14",12.7445,12.7445,12.6066,12.6333,147000.0],["2014-07-15",12.6066,12.7,12.4153,12.4731,232400.0],["2014-07-16",12.5665,12.6244,12.4331,12.5888,215000.0],["2014-07-17",12.4909,12.7712,12.4553,12.4864,535200.0],["2014-07-18",12.4553,12.7312,12.4553,12.6422,422600.0],["2014-07-21",12.5888,12.7,12.5354,12.6333,228600.0],["2014-07-22",13.145,13.5055,13.0204,13.323,1473400.0],["2014-07-23",13.3186,13.3497,13.0071,13.0916,537800.0],["2014-07-24",13.1094,13.1762,12.8113,12.8958,411800.0],["2014-07-25",12.7757,12.8869,12.7401,12.8068,282400.0],["2014-07-28",12.7979,12.7979,12.6333,12.6911,371600.0],["2014-07-29",12.6911,12.7401,12.6244,12.6244,275000.0],["2014-07-30",12.6867,12.6867,12.5843,12.6555,208600.0],["2014-07-31",12.5488,12.6467,12.3841,12.3841,403800.0],["2014-08-01",12.3841,12.4331,12.3307,12.3619,394400.0],["2014-08-04",12.4509,12.7,12.3708,12.6822,417600.0],["2014-08-05",12.571,12.7134,12.5087,12.6511,472600.0],["2014-08-06",12.531,12.7134,12.4909,12.6155,254400.0],["2014-08-07",12.611,12.6778,12.3485,12.442,324400.0],["2014-08-08",12.4464,12.7089,12.4019,12.6822,296400.0],["2014-08-11",12.7178,12.8825,12.6199,12.7267,200800.0],["2014-08-12",12.6689,12.7801,12.6333,12.7267,364800.0],["2014-08-13",12.7312,12.7757,12.6911,12.7267,226800.0],["2014-08-14",12.7267,12.7267,12.66,12.7134,229800.0],["2014-08-15",12.789,12.9092,12.6511,12.8335,502800.0],["2014-08-18",12.9492,13.0293,12.878,13.0293,274200.0],["2014-08-19",13.0338,13.1272,13.0204,13.0916,178400.0],["2014-08-20",13.0249,13.0961,12.9715,13.0249,201600.0],["2014-08-21",13.0293,13.0293,12.838,12.9759,206400.0],["2014-08-22",12.9492,12.9937,12.8602,12.9092,233200.0],["2014-08-25",13.0249,13.0249,12.8825,12.9225,128800.0],["2014-08-26",12.9804,13.0249,12.9225,12.9848,542000.0],["2014-08-27",12.9937,13.0605,12.9047,13.0516,160200.0],["2014-08-28",13.0204,13.0916,12.9715,13.056,259400.0],["2014-08-29",13.0382,13.1139,12.9581,13.0115,234400.0],["2014-09-02",13.0694,13.1183,12.8647,13.0071,376400.0],["2014-09-03",13.0684,13.1575,13.0283,13.1486,573600.0],["2014-09-04",13.1486,13.2956,13.1486,13.251,417600.0],["2014-09-05",13.1887,13.2421,13.1218,13.202,232600.0],["2014-09-08",13.2243,13.2867,13.1664,13.2822,248600.0],["2014-09-09",13.2599,13.2778,13.1263,13.1307,308200.0],["2014-09-10",13.1396,13.1976,13.104,13.1486,194200.0],["2014-09-11",13.0817,13.2778,13.0684,13.2377,167600.0],["2014-09-12",13.2377,13.2599,13.1842,13.202,434400.0],["2014-09-15",13.1887,13.2065,13.1396,13.1486,331400.0],["2014-09-16",13.1174,13.2243,13.0951,13.2109,336400.0],["2014-09-17",13.2198,13.3312,13.1976,13.2644,258000.0],["2014-09-18",13.2778,13.3401,13.1931,13.251,200600.0],["2014-09-19",13.2733,13.3491,13.0951,13.104,631000.0],["2014-09-22",13.055,13.1307,13.0461,13.0728,504600.0],["2014-09-23",12.9971,13.0505,12.9748,12.9837,349600.0],["2014-09-24",13.0149,13.055,12.8946,12.9659,489800.0],["2014-09-25",12.9837,13.0104,12.8634,12.8857,728000.0],["2014-09-26",12.8857,12.908,12.8188,12.8812,368800.0],["2014-09-29",12.8144,12.8857,12.7877,12.85,479800.0],["2014-09-30",12.8233,12.8812,12.6629,12.7164,661200.0],["2014-10-01",12.6718,12.6852,12.4891,12.5159,650800.0],["2014-10-02",12.4847,12.6406,12.4535,12.5471,509600.0],["2014-10-03",12.6584,12.6584,12.4758,12.5381,245800.0],["2014-10-06",12.5649,12.6272,12.4758,12.5337,314800.0],["2014-10-07",12.4535,12.556,12.3822,12.3822,485200.0],["2014-10-08",12.3777,12.6584,12.2173,12.654,321200.0],["2014-10-09",12.6094,12.6629,12.2396,12.2485,277200.0],["2014-10-10",12.1817,12.3376,12.1282,12.1416,544400.0],["2014-10-13",12.1594,12.3777,12.0748,12.1817,423600.0],["2014-10-14",12.2708,12.5159,12.2084,12.4446,518000.0],["2014-10-15",12.3064,12.7164,12.1861,12.6763,539600.0],["2014-10-16",12.4802,12.7565,12.4802,12.6228,497000.0],["2014-10-17",12.7698,12.7698,12.5738,12.5916,412400.0],["2014-10-20",12.5738,12.6763,12.4891,12.6763,401000.0],["2014-10-21",12.6807,13.5585,12.6807,13.4961,611000.0],["2014-10-22",13.4827,13.7233,13.4159,13.4248,591800.0],["2014-10-23",13.5629,13.8793,13.505,13.8124,374600.0],["2014-10-24",13.8525,13.9327,13.6877,13.7501,398200.0],["2014-10-27",13.652,13.7189,13.4827,13.7055,182800.0],["2014-10-28",13.8035,14.16,13.7322,14.16,642800.0],["2014-10-29",14.209,14.3382,13.9996,14.1555,444000.0],["2014-10-30",14.0263,14.4362,14.004,14.2758,347200.0],["2014-10-31",14.4808,14.4808,14.3471,14.463,601400.0],["2014-11-03",14.4585,14.5744,14.3427,14.4942,494000.0],["2014-11-04",14.4184,14.5298,14.3739,14.5209,166000.0],["2014-11-05",14.5877,14.6635,14.463,14.5521,526000.0],["2014-11-06",14.5476,14.6055,14.4674,14.5209,251200.0],["2014-11-07",14.4986,14.6858,14.4986,14.6679,262800.0],["2014-11-10",14.6367,14.6813,14.4407,14.4852,521800.0],["2014-11-11",14.4318,14.5031,14.3382,14.4496,498000.0],["2014-11-12",14.3382,14.512,14.3382,14.4674,517600.0],["2014-11-13",14.5031,14.5966,14.356,14.3783,297400.0],["2014-11-14",14.3471,14.5298,14.258,14.463,220000.0],["2014-11-17",14.414,14.4942,14.3649,14.405,168600.0],["2014-11-18",14.4184,14.561,14.4095,14.4674,304200.0],["2014-11-19",14.4362,14.4362,14.1689,14.2135,242000.0],["2014-11-20",14.111,14.4808,13.955,14.4719,350800.0],["2014-11-21",14.7036,14.7882,14.561,14.5788,334400.0],["2014-11-24",14.5654,14.8996,14.5565,14.5654,596400.0],["2014-11-25",14.512,14.6323,14.4585,14.5922,322600.0],["2014-11-26",14.5465,14.8453,14.5197,14.8141,276600.0],["2014-11-28",14.7383,14.8855,14.5777,14.6357,331400.0],["2014-12-01",14.5242,14.7115,14.3814,14.5821,348000.0],["2014-12-02",14.6357,14.8319,14.5911,14.8186,283200.0],["2014-12-03",14.8141,15.1264,14.7829,15.0505,286200.0],["2014-12-04",15.0461,15.113,14.8543,14.9256,358400.0],["2014-12-05",14.8944,15.2379,14.8141,15.229,432600.0],["2014-12-08",15.1576,15.3405,14.9256,14.9925,387400.0],["2014-12-09",14.7918,15.3137,14.7338,15.3003,677000.0],["2014-12-10",15.1933,15.3182,14.9435,14.9658,394200.0],["2014-12-11",15.0639,15.1843,14.9345,14.9435,571200.0],["2014-12-12",14.716,14.7606,14.5152,14.6312,524000.0],["2014-12-15",14.6758,14.8052,14.5688,14.6803,493400.0],["2014-12-16",14.6624,14.7963,14.5554,14.5688,835800.0],["2014-12-17",14.5331,14.7026,14.3502,14.5777,763400.0],["2014-12-18",14.7427,14.823,14.5777,14.7338,609600.0],["2014-12-19",14.7204,14.7561,14.5643,14.5688,1752800.0],["2014-12-22",14.6178,14.8542,14.5509,14.8364,345400.0],["2014-12-23",14.881,15.0282,14.7561,14.9791,299600.0],["2014-12-24",15.0461,15.1308,14.9479,15.0684,152600.0],["2014-12-26",15.1665,15.2959,15.0594,15.2468,163800.0],["2014-12-29",15.2869,15.3672,15.2156,15.2691,290200.0],["2014-12-30",15.2825,15.3583,15.171,15.2914,186800.0],["2014-12-31",15.2959,15.4877,15.22,15.229,247800.0],["2015-01-02",15.2468,15.3137,14.6714,14.8899,410600.0],["2015-01-05",14.7472,14.7472,14.484,14.5821,277200.0],["2015-01-06",14.5777,14.6491,14.145,14.2833,318800.0],["2015-01-07",14.3636,14.4617,14.2119,14.4617,362000.0],["2015-01-08",14.6089,14.823,14.3993,14.7873,316600.0],["2015-01-09",14.8007,14.8007,14.4885,14.6,200800.0],["2015-01-12",14.5331,14.5509,14.2119,14.5152,206800.0],["2015-01-13",14.6401,14.8186,14.3725,14.542,325800.0],["2015-01-14",14.3368,14.4528,14.203,14.3457,234000.0],["2015-01-15",14.4216,14.4216,14.0156,14.1762,366000.0],["2015-01-16",14.087,14.426,14.087,14.4082,415400.0],["2015-01-20",14.3814,14.5152,14.087,14.1405,323000.0],["2015-01-21",14.1093,14.2967,14.0424,14.1272,215400.0],["2015-01-22",14.261,14.6089,14.0781,14.5866,416000.0],["2015-01-23",14.5598,14.5911,14.2654,14.377,251200.0],["2015-01-26",14.3591,14.5554,14.1985,14.5018,331400.0],["2015-01-27",14.319,14.4751,14.1941,14.3814,231800.0],["2015-01-28",14.4751,14.5018,14.1093,14.1896,294000.0],["2015-01-29",14.2074,14.3546,14.0156,14.2744,231600.0],["2015-01-30",14.1718,14.3145,13.9889,14.0022,266600.0],["2015-02-02",14.0335,14.3323,13.9799,14.2833,303200.0],["2015-02-03",14.3368,15.229,14.2967,15.0996,615000.0],["2015-02-04",14.9435,15.6438,14.9435,15.1353,877400.0],["2015-02-05",15.1442,15.5055,15.1442,15.4475,380200.0],["2015-02-06",15.4832,15.6126,15.4208,15.568,482600.0],["2015-02-09",15.5635,15.6081,15.2468,15.2602,273600.0],["2015-02-10",15.4029,15.4029,15.0639,15.2602,239200.0],["2015-02-11",15.278,15.4877,15.1576,15.4029,258600.0],["2015-02-12",15.559,15.6706,15.4208,15.4386,369000.0],["2015-02-13",15.4788,15.5992,15.4297,15.4431,381400.0],["2015-02-17",15.4252,15.7776,15.3003,15.5457,654400.0],["2015-02-18",15.5055,15.6661,15.4743,15.5412,416000.0],["2015-02-19",15.452,15.5858,15.4118,15.5278,427800.0],["2015-02-20",15.5412,15.5858,15.3092,15.4698,325000.0],["2015-02-23",15.4118,15.5769,15.2022,15.568,335400.0],["2015-02-24",15.568,15.8133,15.568,15.7286,288600.0],["2015-02-25",15.6795,15.733,15.5055,15.6081,177200.0],["2015-02-26",15.5534,15.6963,15.4775,15.6918,319200.0],["2015-02-27",15.6115,15.7231,15.5356,15.5445,232200.0],["2015-03-02",15.4909,15.7276,15.406,15.6695,222000.0],["2015-03-03",15.5623,15.7767,15.4775,15.54,310200.0],["2015-03-04",15.415,15.415,15.1828,15.2676,276800.0],["2015-03-05",15.2587,15.4016,15.0667,15.3123,182800.0],["2015-03-06",15.147,15.4194,15.0935,15.1426,252200.0],["2015-03-09",15.1783,15.3257,15.1292,15.2989,224200.0],["2015-03-10",15.1337,15.2051,15.0265,15.0622,210800.0],["2015-03-11",15.0533,15.3614,14.9997,15.3212,251400.0],["2015-03-12",15.473,15.7052,15.4686,15.6383,313200.0],["2015-03-13",15.6383,15.6383,15.3882,15.5579,231400.0],["2015-03-16",15.6561,15.7812,15.5757,15.6159,262800.0],["2015-03-17",15.5221,15.741,15.5132,15.674,381600.0],["2015-03-18",15.5936,15.9732,15.4462,15.8973,311600.0],["2015-03-19",15.8794,15.8928,15.7186,15.8303,161400.0],["2015-03-20",15.9285,16.1027,15.8839,16.0044,534600.0],["2015-03-23",15.9508,16.2411,15.8973,16.1071,301800.0],["2015-03-24",16.0625,16.259,15.933,16.1831,198000.0],["2015-03-25",16.1964,16.2858,15.8526,15.866,244000.0],["2015-03-26",15.8481,15.9196,15.7856,15.8124,174000.0],["2015-03-27",15.7856,15.991,15.7588,15.9374,195000.0],["2015-03-30",16.0044,16.2098,16.0044,16.0982,277000.0],["2015-03-31",15.9955,16.1652,15.9062,16.1339,243000.0],["2015-04-01",16.0759,16.2009,15.9553,16.1429,232600.0],["2015-04-02",16.1116,16.3349,16.0982,16.192,154000.0],["2015-04-06",16.1116,16.3617,16.1116,16.2858,134400.0],["2015-04-07",16.2947,16.3527,16.1071,16.1071,168400.0],["2015-04-08",16.0803,16.2232,15.9732,16.125,175800.0],["2015-04-09",16.1071,16.2232,15.9151,16.0804,140400.0],["2015-04-10",16.1741,16.1741,15.7588,15.8437,279000.0],["2015-04-13",15.8749,16.192,15.8169,16.1652,247000.0],["2015-04-14",16.2143,16.2143,16.0089,16.1652,370400.0],["2015-04-15",16.2098,16.6028,16.192,16.4912,345200.0],["2015-04-16",16.4912,16.5716,16.3215,16.4822,337600.0],["2015-04-17",16.3661,16.518,16.2322,16.3751,973600.0],["2015-04-20",16.4108,16.5715,16.317,16.3706,231000.0],["2015-04-21",16.3393,16.3393,15.5802,15.9374,380400.0],["2015-04-22",15.8973,16.0044,15.6516,15.924,286000.0],["2015-04-23",15.8973,16.2724,15.8973,16.2188,386600.0],["2015-04-24",16.2366,16.4153,16.1696,16.3974,414600.0],["2015-04-27",16.3795,16.5224,16.0357,16.0714,259600.0],["2015-04-28",16.0312,16.3974,16.0312,16.3751,329600.0],["2015-04-29",16.3438,16.4465,16.1384,16.1518,274800.0],["2015-04-30",16.0,16.0937,15.5981,15.6472,438200.0],["2015-05-01",15.6383,15.8749,15.6338,15.7945,250200.0],["2015-05-04",15.8481,15.9419,15.7097,15.799,321800.0],["2015-05-05",15.7767,15.9107,15.5222,15.6293,260000.0],["2015-05-06",15.6338,15.7722,15.5222,15.732,269400.0],["2015-05-07",15.6829,15.8526,15.5757,15.7276,162600.0],["2015-05-08",15.8839,16.0402,15.7767,15.9062,218600.0],["2015-05-11",15.933,16.1652,15.8794,15.9553,262800.0],["2015-05-12",15.8839,15.9196,15.5088,15.8124,213200.0],["2015-05-13",15.8883,15.9419,15.674,15.8079,200600.0],["2015-05-14",15.9017,16.2947,15.7544,16.2098,273000.0],["2015-05-15",16.1964,16.25,15.9151,16.0625,198800.0],["2015-05-18",15.9866,16.0714,15.5936,16.0134,539400.0],["2015-05-19",15.991,16.0134,15.674,15.9419,219800.0],["2015-05-20",15.9732,16.1295,15.8437,16.0312,229400.0],["2015-05-21",15.9776,16.1965,15.9687,16.0982,235600.0],["2015-05-22",16.0223,16.1116,15.8213,15.9821,184000.0],["2015-05-26",15.8615,15.8749,15.5847,15.7008,205600.0],["2015-05-27",15.7052,15.9464,15.5936,15.8883,221000.0],["2015-05-28",15.7889,15.8246,15.5653,15.8112,215800.0],["2015-05-29",15.762,16.0839,15.5296,15.5832,212600.0],["2015-06-01",15.6771,15.8738,15.4536,15.7352,186800.0],["2015-06-02",15.6637,16.1018,15.6637,15.8917,193800.0],["2015-06-03",15.9051,16.1733,15.7486,16.1018,318400.0],["2015-06-04",15.9766,16.0213,15.686,15.7799,149000.0],["2015-06-05",15.7129,15.9766,15.6011,15.9319,182200.0],["2015-06-08",15.8827,15.914,15.7397,15.7799,123200.0],["2015-06-09",15.7486,15.9364,15.7039,15.7352,133200.0],["2015-06-10",15.8693,16.1465,15.7173,16.0213,326600.0],["2015-06-11",16.0213,16.1465,15.9543,16.1241,99800.0],["2015-06-12",16.0481,16.1197,15.8962,16.0258,120600.0],["2015-06-15",15.8738,15.8827,15.5564,15.8291,232600.0],["2015-06-16",15.7442,15.8202,15.5206,15.6995,253200.0],["2015-06-17",15.7263,15.7263,15.5206,15.5788,208800.0],["2015-06-18",15.6056,15.7084,15.5162,15.6637,424200.0],["2015-06-19",15.6145,15.7933,15.5475,15.6995,691200.0],["2015-06-22",15.762,15.8962,15.6816,15.847,306600.0],["2015-06-23",15.8738,16.2269,15.7576,16.1912,412000.0],["2015-06-24",16.1822,16.2046,15.99,16.066,367000.0],["2015-06-25",16.151,16.151,15.8246,16.0258,288800.0],["2015-06-26",16.0928,16.0928,15.8872,15.9543,604400.0],["2015-06-29",15.8649,15.9364,15.4312,15.5117,358400.0],["2015-06-30",15.6369,15.6682,15.4089,15.5207,361800.0],["2015-07-01",15.6458,15.7576,15.467,15.6056,426200.0],["2015-07-02",15.6503,15.6682,15.3552,15.5028,269800.0],["2015-07-06",15.3329,15.619,15.315,15.391,307800.0],["2015-07-07",15.3642,15.3865,15.0513,15.2658,339000.0],["2015-07-08",15.1094,15.3865,14.8993,15.0021,549600.0],["2015-07-09",15.1943,15.5117,15.02,15.0379,464400.0],["2015-07-10",15.248,15.5117,15.1764,15.3776,327400.0],["2015-07-13",15.5072,15.7352,15.4268,15.6458,319000.0],["2015-07-14",15.6145,15.6995,15.5162,15.5877,225600.0],["2015-07-15",15.5251,15.6101,15.2971,15.3463,279000.0],["2015-07-16",15.391,15.5832,15.3687,15.4849,316800.0],["2015-07-17",15.467,15.5028,15.3284,15.4625,243400.0],["2015-07-20",15.4491,15.4894,15.3195,15.3731,278800.0],["2015-07-21",15.4447,15.7844,14.8635,14.9172,690800.0],["2015-07-22",14.7875,14.9529,14.6087,14.7384,551800.0],["2015-07-23",14.7697,14.7786,14.421,14.4836,435400.0],["2015-07-24",14.5014,14.7697,14.2109,14.3584,489600.0],["2015-07-27",14.3226,14.4388,14.1662,14.2019,205000.0],["2015-07-28",14.2422,14.2913,13.9561,14.2332,420400.0],["2015-07-29",14.193,14.4478,14.1349,14.3003,308600.0],["2015-07-30",14.2243,14.5551,14.1751,14.4657,505200.0],["2015-07-31",14.5327,14.5998,14.3897,14.4701,527800.0],["2015-08-03",14.4701,14.5148,14.0946,14.2824,459800.0],["2015-08-04",14.2913,14.4076,14.1572,14.2332,357000.0],["2015-08-05",14.3852,14.5417,14.3047,14.3852,561600.0],["2015-08-06",14.4389,14.5148,14.2913,14.4165,400800.0],["2015-08-07",14.3047,14.3942,14.1438,14.1751,396400.0],["2015-08-10",14.2958,14.5461,14.1706,14.5372,614000.0],["2015-08-11",14.3673,14.3763,14.1706,14.2511,261200.0],["2015-08-12",14.1662,14.26,13.9784,14.1125,378600.0],["2015-08-13",14.1125,14.2645,14.0186,14.1215,398800.0],["2015-08-14",14.0723,14.3673,14.0723,14.3405,245000.0],["2015-08-17",14.2645,14.5461,14.1393,14.5461,330400.0],["2015-08-18",14.5327,14.6534,14.4299,14.6043,469800.0],["2015-08-19",14.4791,14.7071,14.4567,14.5372,342800.0],["2015-08-20",14.4254,14.4612,14.3226,14.345,350600.0],["2015-08-21",14.1349,14.412,13.9248,14.3003,608000.0],["2015-08-24",13.7862,14.2109,13.7281,13.8711,599600.0],["2015-08-25",14.2869,14.2869,13.5985,13.6208,437600.0],["2015-08-26",13.889,13.889,13.3928,13.746,391200.0],["2015-08-27",13.8756,14.1528,13.7236,14.1036,415400.0],["2015-08-28",14.0499,14.2064,14.0231,14.1885,327600.0],["2015-08-31",14.1304,14.3137,14.0946,14.2198,250200.0],["2015-09-01",13.9561,14.1617,13.5627,13.6789,733600.0],["2015-09-02",13.8076,13.8076,13.5525,13.7584,368800.0],["2015-09-03",13.7807,13.8747,13.7226,13.7584,333000.0],["2015-09-04",13.5659,13.7002,13.548,13.5838,364200.0],["2015-09-08",13.83,13.83,13.6778,13.727,461600.0],["2015-09-09",13.8434,13.8434,13.539,13.6375,430000.0],["2015-09-10",13.6107,13.6912,13.5211,13.5525,297000.0],["2015-09-11",13.463,13.5167,13.36,13.4406,543200.0],["2015-09-14",13.4809,13.5525,13.3466,13.3734,212200.0],["2015-09-15",13.4092,13.6241,13.4048,13.6151,144600.0],["2015-09-16",13.633,13.7763,13.633,13.7584,179600.0],["2015-09-17",13.7181,13.8702,13.5525,13.5704,294600.0],["2015-09-18",13.4092,13.4674,13.1362,13.2078,746200.0],["2015-09-21",13.3108,13.5569,13.1855,13.463,378000.0],["2015-09-22",13.2974,13.3108,13.1139,13.1586,361800.0],["2015-09-23",13.2213,13.2213,13.0288,13.0646,269800.0],["2015-09-24",12.9617,13.266,12.9527,13.2392,357200.0],["2015-09-25",13.3421,13.6196,13.1989,13.3824,641400.0],["2015-09-28",13.2974,13.3555,13.0557,13.0691,430800.0],["2015-09-29",13.1004,13.1318,12.8945,12.9885,265800.0],["2015-09-30",13.1004,13.2616,12.9796,13.2392,452800.0],["2015-10-01",13.2436,13.2929,13.002,13.1318,589000.0],["2015-10-02",13.0736,13.2481,12.9259,13.2436,335400.0],["2015-10-05",13.3645,13.8434,13.3421,13.8389,355000.0],["2015-10-06",13.8031,13.915,13.7494,13.7897,305800.0],["2015-10-07",13.9105,14.0985,13.7852,14.0627,445400.0],["2015-10-08",14.0,14.4252,13.9911,14.4118,467200.0],["2015-10-09",14.5237,14.5685,14.3089,14.3402,242000.0],["2015-10-12",14.385,14.4252,14.1612,14.3671,164000.0],["2015-10-13",14.2507,14.4163,14.1164,14.1164,384200.0],["2015-10-14",14.1433,14.2462,14.0045,14.0269,270000.0],["2015-10-15",14.0627,14.2373,13.8344,14.2238,324800.0],["2015-10-16",14.2328,14.2328,13.8747,14.0672,397200.0],["2015-10-19",13.9598,14.0448,13.8747,13.9866,264200.0],["2015-10-20",13.9553,14.2417,13.736,13.9374,500000.0],["2015-10-21",13.9732,14.385,13.9642,14.2417,367000.0],["2015-10-22",14.3178,14.6222,14.3178,14.5148,439400.0],["2015-10-23",14.6714,14.7878,14.2059,14.2865,454000.0],["2015-10-26",14.2641,14.3357,14.1433,14.188,303000.0],["2015-10-27",14.0851,14.1388,13.8389,13.915,363600.0],["2015-10-28",13.9687,14.3223,13.9195,14.3089,440600.0],["2015-10-29",14.2417,14.2999,13.9016,14.1656,262600.0],["2015-10-30",14.1433,14.291,14.0806,14.1075,330600.0],["2015-11-02",14.0985,14.2596,13.9642,14.1388,416000.0],["2015-11-03",14.0985,14.3581,14.0896,14.2238,326800.0],["2015-11-04",14.291,14.3581,14.0582,14.0761,283200.0],["2015-11-05",14.0538,14.1791,13.8792,14.0045,225000.0],["2015-11-06",13.8926,14.1343,13.7449,14.1343,381400.0],["2015-11-09",14.1254,14.1701,13.8568,13.9061,371400.0],["2015-11-10",13.8344,14.1209,13.8344,14.0493,307000.0],["2015-11-11",14.0761,14.0761,13.9374,13.9732,208800.0],["2015-11-12",13.8523,13.9061,13.5704,13.5883,189800.0],["2015-11-13",13.4809,13.7181,13.4809,13.5122,200200.0],["2015-11-16",13.539,13.6957,13.4495,13.6823,206000.0],["2015-11-17",13.6823,13.7673,13.539,13.6241,545400.0],["2015-11-18",13.7449,13.8121,13.6465,13.8076,254400.0],["2015-11-19",13.7897,13.9419,13.7449,13.8568,203800.0],["2015-11-20",13.9508,14.0314,13.8165,13.8792,320000.0],["2015-11-23",13.8389,14.0448,13.8255,13.8703,165400.0],["2015-11-24",13.8076,14.1343,13.8031,14.1254,270600.0],["2015-11-25",14.0929,14.2766,14.0391,14.1108,185200.0],["2015-11-27",14.0525,14.2363,13.7165,14.1959,121400.0],["2015-11-30",14.187,14.3483,14.0929,14.1108,285000.0],["2015-12-01",14.1735,14.2273,13.8957,14.1377,283000.0],["2015-12-02",14.0705,14.1601,13.8375,13.8733,222400.0],["2015-12-03",13.9898,14.0167,13.6358,13.6941,271800.0],["2015-12-04",13.6896,13.8464,13.6537,13.712,333200.0],["2015-12-07",13.6268,13.6493,13.2191,13.2191,646000.0],["2015-12-08",13.0219,13.1832,12.892,12.9054,445800.0],["2015-12-09",12.9278,13.1339,12.7665,12.7799,304800.0],["2015-12-10",12.8203,12.9323,12.7575,12.7889,274200.0],["2015-12-11",12.0809,12.753,12.0809,12.4304,445200.0],["2015-12-14",12.4528,12.5111,12.3229,12.3677,300400.0],["2015-12-15",12.4349,12.641,12.3766,12.5917,436400.0],["2015-12-16",12.6589,12.7755,12.4797,12.7396,428200.0],["2015-12-17",12.7351,12.7351,12.2915,12.2915,340600.0],["2015-12-18",12.2556,12.408,12.0361,12.0674,1748000.0],["2015-12-21",12.1481,12.3498,12.063,12.2601,449200.0],["2015-12-22",12.3005,12.3722,12.2288,12.296,443200.0],["2015-12-23",12.417,12.5917,12.3229,12.5738,529800.0],["2015-12-24",12.6141,12.7082,12.5469,12.5469,152800.0],["2015-12-28",12.5245,12.538,12.3005,12.3677,304800.0],["2015-12-29",12.4931,12.5514,12.4035,12.5066,381400.0],["2015-12-30",12.4797,12.4797,12.2825,12.3946,284600.0],["2015-12-31",12.3318,12.3766,12.1347,12.1436,258800.0],["2016-01-04",11.9285,11.9285,11.6149,11.7493,938000.0],["2016-01-05",11.7941,11.8792,11.7179,11.7807,353000.0],["2016-01-06",11.5745,11.6552,11.5208,11.5566,503600.0],["2016-01-07",11.337,11.5521,11.1533,11.458,407400.0],["2016-01-08",11.5118,11.5611,11.1936,11.2071,643200.0],["2016-01-11",11.2743,11.2743,10.9517,11.1668,747600.0],["2016-01-12",11.2653,11.2833,10.9427,11.1219,435000.0],["2016-01-13",11.1219,11.2519,10.8576,10.8934,446800.0],["2016-01-14",10.9651,11.2205,10.8217,10.8755,470200.0],["2016-01-15",10.5439,10.6828,10.3467,10.6783,708400.0],["2016-01-19",10.7993,10.9517,10.6963,10.8665,560400.0],["2016-01-20",10.7187,11.1399,10.5887,11.0099,665200.0],["2016-01-21",11.0234,11.0995,10.8889,10.9606,564200.0],["2016-01-22",11.1623,11.3146,10.9786,11.1712,373200.0],["2016-01-25",11.1578,11.1578,10.6559,10.7007,386600.0],["2016-01-26",10.8307,11.2116,10.7948,11.2026,387200.0],["2016-01-27",11.1309,11.2071,10.7859,10.8396,307000.0],["2016-01-28",10.983,11.0547,10.8396,11.0054,406800.0],["2016-01-29",11.0144,11.4222,11.0144,11.4043,943200.0],["2016-02-01",11.2788,11.2788,11.0816,11.1802,515800.0],["2016-02-02",11.0458,11.4535,10.9517,11.2788,520400.0],["2016-02-03",11.355,11.355,11.0682,11.1847,640400.0],["2016-02-04",11.2071,11.5163,11.1757,11.2609,431600.0],["2016-02-05",11.1936,11.2653,11.1444,11.1892,626600.0],["2016-02-08",11.0906,11.5208,11.001,11.5163,650800.0],["2016-02-09",11.3594,11.5342,11.3281,11.4491,449400.0],["2016-02-10",11.4804,11.6373,11.4356,11.4401,474800.0],["2016-02-11",11.2519,11.476,11.1757,11.2877,651800.0],["2016-02-12",11.4087,11.5252,11.2877,11.3818,830000.0],["2016-02-16",11.4939,11.691,11.3639,11.5252,587000.0],["2016-02-17",11.5969,11.7179,11.5387,11.5835,840200.0],["2016-02-18",11.6059,11.6642,11.3908,11.5118,486400.0],["2016-02-19",11.4939,11.6597,11.4715,11.5566,319000.0],["2016-02-22",11.7134,11.8479,11.6597,11.8255,629200.0],["2016-02-23",11.7807,11.8389,11.6014,11.6059,361600.0],["2016-02-24",11.458,11.7538,11.4087,11.7493,217000.0],["2016-02-25",11.7627,11.7627,11.6328,11.7448,313400.0],["2016-02-26",11.7807,11.821,11.6552,11.7179,422400.0],["2016-02-29",11.7403,11.821,11.6642,11.7493,493800.0],["2016-03-01",11.8703,12.2153,11.7493,12.2108,469000.0],["2016-03-02",12.1514,12.3757,12.1245,12.3443,556200.0],["2016-03-03",12.2995,12.5104,12.295,12.4879,422200.0],["2016-03-04",12.5418,12.7886,12.5328,12.6943,415000.0],["2016-03-07",12.7123,12.8469,12.6181,12.7616,438000.0],["2016-03-08",12.645,12.7168,12.4251,12.4431,349200.0],["2016-03-09",12.4745,12.6091,12.4161,12.5507,197400.0],["2016-03-10",12.627,12.6315,12.3264,12.4251,263600.0],["2016-03-11",12.5283,12.6001,12.4296,12.5732,290600.0],["2016-03-14",12.3668,12.5597,12.3129,12.5014,243400.0],["2016-03-15",12.3623,12.4341,12.3174,12.3174,191000.0],["2016-03-16",12.3084,12.6315,12.304,12.5732,203800.0],["2016-03-17",12.627,12.995,12.6225,12.9815,266400.0],["2016-03-18",13.0533,13.2014,12.9591,13.1386,574000.0],["2016-03-21",13.0757,13.0802,12.9007,13.0309,531800.0],["2016-03-22",12.9322,13.0982,12.8738,12.986,194600.0],["2016-03-23",12.9322,12.9591,12.811,12.8245,314200.0],["2016-03-24",12.7213,12.9052,12.5552,12.8918,432400.0],["2016-03-28",12.9456,12.9636,12.7841,12.8334,301200.0],["2016-03-29",12.811,13.2597,12.7572,13.2508,436600.0],["2016-03-30",13.3405,13.3988,13.2328,13.2687,223600.0],["2016-03-31",13.2732,13.3091,13.1206,13.2014,193200.0],["2016-04-01",13.0399,13.3719,13.0399,13.3629,289400.0],["2016-04-04",13.345,13.345,13.0309,13.0399,332400.0],["2016-04-05",12.9187,13.0668,12.7841,12.8873,275200.0],["2016-04-06",12.8693,12.9591,12.7078,12.8649,221600.0],["2016-04-07",12.7616,12.7661,12.5687,12.6181,240200.0],["2016-04-08",12.7572,13.1341,12.636,13.0758,973200.0],["2016-04-11",13.2328,13.3674,13.0802,13.152,546200.0],["2016-04-12",13.1924,13.3899,13.1161,13.3315,294600.0],["2016-04-13",13.4482,13.695,13.4168,13.686,430200.0],["2016-04-14",13.7129,13.7309,13.52,13.6052,316200.0],["2016-04-15",13.5559,13.686,13.5245,13.6815,291800.0],["2016-04-18",13.6411,13.9194,13.6411,13.9059,274000.0],["2016-04-19",14.0136,14.1527,13.8341,13.9418,246000.0],["2016-04-20",13.9911,14.045,13.7309,13.9104,197400.0],["2016-04-21",13.9283,14.054,13.8476,13.9597,192800.0],["2016-04-22",14.0136,14.2155,14.0136,14.1572,349800.0],["2016-04-25",14.0854,14.1751,13.9149,14.1078,301000.0],["2016-04-26",14.22,14.6328,14.0495,14.5296,381400.0],["2016-04-27",14.5431,14.6911,14.395,14.4892,452600.0],["2016-04-28",14.3681,14.5386,14.1841,14.1931,466800.0],["2016-04-29",14.1841,14.3142,14.0674,14.1617,330200.0],["2016-05-02",14.2335,14.3097,14.0226,14.2963,322600.0],["2016-05-03",14.1078,14.1437,13.8565,13.9328,423400.0],["2016-05-04",13.8476,13.9822,13.7084,13.7129,510800.0],["2016-05-05",13.7399,13.9822,13.5873,13.5873,312000.0],["2016-05-06",13.6591,14.202,13.5783,13.8924,362800.0],["2016-05-09",13.7982,13.8341,13.5559,13.6097,243000.0],["2016-05-10",13.6726,13.8879,13.6277,13.7847,176000.0],["2016-05-11",13.7892,13.8879,13.6097,13.6277,214400.0],["2016-05-12",13.6367,13.7937,13.4796,13.5649,271600.0],["2016-05-13",13.502,13.677,13.3988,13.4213,341400.0],["2016-05-16",13.5155,13.7443,13.4931,13.529,185000.0],["2016-05-17",13.5379,13.6995,13.354,13.4213,440000.0],["2016-05-18",13.3136,13.6008,13.2418,13.4033,211400.0],["2016-05-19",13.345,13.5245,13.2508,13.4347,231800.0],["2016-05-20",13.52,13.6411,13.354,13.5604,306200.0],["2016-05-23",13.502,13.5963,13.2956,13.4706,295000.0],["2016-05-24",13.5828,13.9373,13.4931,13.9014,458000.0],["2016-05-25",13.9508,14.0764,13.861,14.0181,285200.0],["2016-05-26",14.045,14.1886,13.9822,14.0091,194000.0],["2016-05-27",14.0406,14.1215,13.8563,13.9956,165200.0],["2016-05-31",14.0181,14.0765,13.8967,13.9731,279200.0],["2016-06-01",13.8653,14.1619,13.7664,14.1259,261400.0],["2016-06-02",14.1035,14.2113,13.9956,14.2068,160600.0],["2016-06-03",14.2248,14.3507,14.0495,14.1484,293400.0],["2016-06-06",14.2158,14.4091,14.1619,14.3102,228200.0],["2016-06-07",14.2877,14.4001,14.2338,14.2922,128600.0],["2016-06-08",14.3552,14.5754,14.3552,14.517,186400.0],["2016-06-09",14.4136,14.4765,14.2428,14.4451,255200.0],["2016-06-10",14.2698,14.454,14.1754,14.4136,419000.0],["2016-06-13",14.4181,14.7147,14.2383,14.3012,326200.0],["2016-06-14",14.2338,14.3282,14.1619,14.3147,275600.0],["2016-06-15",14.4136,14.4945,14.2698,14.2967,249600.0],["2016-06-16",14.1574,14.4001,14.0271,14.3731,272600.0],["2016-06-17",14.3462,14.5394,14.2698,14.2788,1472800.0],["2016-06-20",14.4406,14.5529,14.1529,14.4406,438400.0],["2016-06-21",14.445,14.445,14.2068,14.2743,269400.0],["2016-06-22",14.2833,14.4271,14.2428,14.2473,183400.0],["2016-06-23",14.454,14.6383,14.454,14.6024,222000.0],["2016-06-24",14.0271,14.2113,13.8293,14.045,770000.0],["2016-06-27",13.8383,13.9327,13.672,13.717,403600.0],["2016-06-28",13.8832,14.0001,13.645,13.699,320800.0],["2016-06-29",13.8788,13.9417,13.7619,13.8788,259400.0],["2016-06-30",13.9641,14.3327,13.9102,14.3282,381600.0],["2016-07-01",14.3012,14.526,14.3012,14.472,250000.0],["2016-07-05",14.3866,14.4271,14.1035,14.2788,278600.0],["2016-07-06",14.1664,14.4226,14.1664,14.3237,339600.0],["2016-07-07",14.3866,14.5439,14.2877,14.4271,178600.0],["2016-07-08",14.5934,14.872,14.4495,14.8361,279400.0],["2016-07-11",14.9439,15.0518,14.8585,15.0024,299400.0],["2016-07-12",15.1372,15.299,15.0158,15.2226,241800.0],["2016-07-13",15.272,15.272,15.1192,15.2451,273200.0],["2016-07-14",15.3215,15.5192,15.2001,15.4024,221200.0],["2016-07-15",15.4878,15.9642,15.3484,15.8743,820800.0],["2016-07-18",15.8698,15.8698,15.6136,15.6451,314400.0],["2016-07-19",15.4653,15.5642,15.29,15.3529,278800.0],["2016-07-20",15.3529,15.5192,15.1327,15.3394,305000.0],["2016-07-21",15.3844,15.5057,15.2451,15.3529,214400.0],["2016-07-22",15.317,15.4338,15.2271,15.3934,143200.0],["2016-07-25",15.3349,15.3349,15.1642,15.2136,291200.0],["2016-07-26",15.1956,15.5866,15.1776,15.3889,329400.0],["2016-07-27",15.4293,15.4922,15.263,15.4338,277200.0],["2016-07-28",15.3889,15.4024,15.2675,15.3215,288800.0],["2016-07-29",15.308,15.3574,15.1327,15.299,406400.0],["2016-08-01",15.2855,15.3754,15.1102,15.2406,300200.0],["2016-08-02",15.2226,15.2451,14.9934,15.0158,282400.0],["2016-08-03",14.9754,15.1057,14.8855,15.0833,199000.0],["2016-08-04",15.0473,15.2271,15.0248,15.1237,235600.0],["2016-08-05",15.1866,15.3709,15.1147,15.3709,281600.0],["2016-08-08",15.3484,15.4293,15.2855,15.3349,196200.0],["2016-08-09",15.299,15.4069,15.29,15.3349,174200.0],["2016-08-10",15.3799,15.3799,15.2361,15.2945,243000.0],["2016-08-11",15.3349,15.4563,15.2001,15.3889,226600.0],["2016-08-12",15.3619,15.3619,15.1552,15.2765,170200.0],["2016-08-15",15.2855,15.4967,15.2855,15.4967,194200.0],["2016-08-16",15.4967,15.4967,15.29,15.317,186000.0],["2016-08-17",15.281,15.299,15.1372,15.254,228600.0],["2016-08-18",15.2451,15.326,15.1776,15.3215,177600.0],["2016-08-19",15.254,15.3125,15.0967,15.2855,249400.0],["2016-08-22",15.29,15.2945,15.0833,15.272,178200.0],["2016-08-23",15.3035,15.5642,15.3035,15.5597,388600.0],["2016-08-24",15.4923,15.5057,15.3439,15.4248,242200.0],["2016-08-25",15.3664,15.6496,15.254,15.6496,333400.0],["2016-08-26",15.6496,15.7574,15.3574,15.4967,173800.0],["2016-08-29",15.5102,15.7484,15.5102,15.5282,180400.0],["2016-08-30",15.5597,15.5597,15.3844,15.5327,169800.0],["2016-08-31",15.5147,15.5957,15.3257,15.5552,475200.0],["2016-09-01",15.5912,15.6047,15.3752,15.5237,337200.0],["2016-09-02",15.6677,15.7848,15.4022,15.7532,287400.0],["2016-09-06",15.7848,15.7848,15.6002,15.6227,269600.0],["2016-09-07",15.5822,15.9018,15.5507,15.8928,332400.0],["2016-09-08",15.8433,15.8613,15.6947,15.8073,255400.0],["2016-09-09",15.6632,15.6632,15.0286,15.0421,321800.0],["2016-09-12",14.9206,15.1276,14.9206,15.1231,342200.0],["2016-09-13",14.9611,14.9611,14.574,14.6145,307400.0],["2016-09-14",14.6055,14.6595,14.4435,14.4795,172000.0],["2016-09-15",14.4525,14.565,14.2994,14.5515,260200.0],["2016-09-16",14.5155,14.5155,14.3355,14.4345,604400.0],["2016-09-19",14.5065,14.7,14.4165,14.5425,238400.0],["2016-09-20",14.6415,14.8891,14.376,14.403,354800.0],["2016-09-21",14.385,14.601,14.3355,14.556,551200.0],["2016-09-22",14.7135,14.9026,14.6865,14.9026,485800.0],["2016-09-23",14.8711,14.8981,14.673,14.718,344200.0],["2016-09-26",14.6145,14.646,14.439,14.466,320600.0],["2016-09-27",14.4075,14.583,14.358,14.439,366400.0],["2016-09-28",14.511,14.6955,14.3805,14.6955,358600.0],["2016-09-29",14.6775,14.7225,14.3895,14.493,240800.0],["2016-09-30",14.61,14.6865,14.4255,14.592,448000.0],["2016-10-03",14.5605,14.5605,14.349,14.4885,397000.0],["2016-10-04",14.484,14.61,14.367,14.43,289200.0],["2016-10-05",14.5335,14.5785,14.3355,14.394,524400.0],["2016-10-06",14.3625,14.502,14.3084,14.439,491000.0],["2016-10-07",14.466,14.466,14.1689,14.1734,582200.0],["2016-10-10",14.2364,14.4165,14.2364,14.322,317800.0],["2016-10-11",14.2949,14.2949,13.9439,13.9664,319200.0],["2016-10-12",14.0069,14.1824,13.9754,14.1194,228400.0],["2016-10-13",13.9574,14.0924,13.8539,14.0024,447400.0],["2016-10-14",14.0969,14.1689,13.9889,14.0294,283800.0],["2016-10-17",14.0339,14.1284,13.9889,14.0069,231800.0],["2016-10-18",14.2679,14.2679,13.9799,14.0114,258800.0],["2016-10-19",13.9889,14.2409,13.7548,14.1014,250000.0],["2016-10-20",14.0339,14.1194,13.8674,14.0744,233800.0],["2016-10-21",13.9034,14.1104,13.7773,14.0924,243800.0],["2016-10-24",14.2229,14.3625,14.0879,14.1509,202600.0],["2016-10-25",14.1644,14.2364,13.9169,13.9439,366000.0],["2016-10-26",13.8629,13.9349,13.6558,13.6693,423800.0],["2016-10-27",13.6918,13.6918,13.3633,13.3903,358400.0],["2016-10-28",13.3993,13.6153,13.3993,13.4983,350800.0],["2016-10-31",13.4983,13.6693,13.4353,13.6333,307000.0],["2016-11-01",13.6198,13.6783,13.3137,13.3542,326000.0],["2016-11-02",13.2867,13.4578,13.2867,13.3137,234200.0],["2016-11-03",13.3948,13.4488,13.3362,13.3858,243600.0],["2016-11-04",13.4128,13.6333,13.3182,13.5298,471800.0],["2016-11-07",13.8314,13.9439,13.6603,13.7458,391600.0],["2016-11-08",13.6918,13.9574,13.5838,13.8539,197600.0],["2016-11-09",13.7773,14.556,13.7278,14.538,493600.0],["2016-11-10",14.718,15.4067,14.6415,15.1951,791800.0],["2016-11-11",15.1996,15.8973,15.0781,15.8028,722400.0],["2016-11-14",16.0143,16.5769,15.7577,15.8748,585000.0],["2016-11-15",15.9018,16.2438,15.7622,16.1898,313200.0],["2016-11-16",16.1898,16.6084,16.1538,16.6084,466400.0],["2016-11-17",16.6084,16.802,16.5274,16.6804,323800.0],["2016-11-18",16.6984,16.964,16.5904,16.8785,475600.0],["2016-11-21",16.946,17.3556,16.6624,16.7029,414400.0],["2016-11-22",16.7389,17.1395,16.7344,17.1305,398200.0],["2016-11-23",17.09,17.4546,16.9775,17.3061,277800.0],["2016-11-25",17.3286,17.6391,17.162,17.3421,155000.0],["2016-11-28",17.2611,17.2611,16.982,17.117,328000.0],["2016-11-29",17.045,17.153,16.9325,16.9865,348400.0],["2016-11-30",16.964,17.2254,16.9595,17.1217,388800.0],["2016-12-01",17.1848,17.4597,17.1127,17.311,396600.0],["2016-12-02",17.2434,17.3471,17.1172,17.1803,179800.0],["2016-12-05",17.4011,17.4282,17.311,17.347,359200.0],["2016-12-06",17.3065,17.4237,17.1938,17.3741,477600.0],["2016-12-07",17.3921,17.5453,17.3515,17.5048,505800.0],["2016-12-08",17.5589,18.0546,17.5454,18.0456,505200.0],["2016-12-09",18.0366,18.0682,17.8653,18.0276,389800.0],["2016-12-12",18.0321,18.4107,17.9465,18.3836,547800.0],["2016-12-13",18.4512,18.4963,18.0727,18.1989,256600.0],["2016-12-14",18.1943,18.2349,17.8969,17.9014,237000.0],["2016-12-15",17.9104,18.3251,17.7211,18.271,440600.0],["2016-12-16",18.3386,18.4512,18.0817,18.1718,1802000.0],["2016-12-19",18.1177,18.2349,17.9329,18.2079,342600.0],["2016-12-20",18.2079,18.4242,18.1988,18.4197,275000.0],["2016-12-21",18.4422,18.6,18.3656,18.3926,209600.0],["2016-12-22",18.2755,18.4332,18.1628,18.1808,199800.0],["2016-12-23",18.1673,18.316,18.0817,18.1853,179000.0],["2016-12-27",18.1853,18.4648,18.0772,18.3836,149400.0],["2016-12-28",18.4557,18.4828,18.0636,18.0682,175600.0],["2016-12-29",18.0276,18.2574,18.0186,18.1989,197400.0],["2016-12-30",18.2034,18.2034,17.9104,18.0096,168000.0],["2017-01-03",18.3115,18.5008,17.8969,18.4017,284200.0],["2017-01-04",18.5459,18.8433,18.4512,18.627,510600.0],["2017-01-05",18.5414,18.5594,17.951,17.987,432800.0],["2017-01-06",18.0636,18.0907,17.8653,17.9014,213800.0],["2017-01-09",17.8113,17.8113,17.4417,17.4507,303800.0],["2017-01-10",17.4642,17.7572,17.4642,17.622,346400.0],["2017-01-11",17.5634,17.7887,17.5318,17.7842,259800.0],["2017-01-12",17.7346,17.7346,17.1983,17.4868,234200.0],["2017-01-13",17.6084,17.9465,17.5994,17.8022,211000.0],["2017-01-17",17.7166,17.7166,17.302,17.3921,246800.0],["2017-01-18",17.4732,17.5454,17.3516,17.4327,221800.0],["2017-01-19",17.5093,17.5093,17.2389,17.4192,247200.0],["2017-01-20",17.5363,17.8563,17.4868,17.649,376600.0],["2017-01-23",17.6445,17.7437,17.3065,17.4597,342000.0],["2017-01-24",17.613,17.9375,17.3786,17.8879,287800.0],["2017-01-25",18.0817,18.3566,17.951,18.2484,421600.0],["2017-01-26",18.2845,18.4197,18.0366,18.1313,304000.0],["2017-01-27",18.1673,18.2529,17.9149,18.1177,234800.0],["2017-01-30",18.0411,18.0411,17.667,17.7887,487800.0],["2017-01-31",17.7887,18.1673,17.7256,18.1448,496600.0],["2017-02-01",18.2665,18.5324,17.9735,18.0366,309800.0],["2017-02-02",18.0321,18.1087,17.8383,17.9239,220600.0],["2017-02-03",18.1132,18.2935,17.8699,18.2665,332000.0],["2017-02-06",18.1358,18.1989,18.0636,18.1358,171200.0],["2017-02-07",18.3521,19.3571,18.325,18.92,715600.0],["2017-02-08",18.8208,18.9966,18.6811,18.92,306000.0],["2017-02-09",19.0236,19.3391,18.9515,19.2535,287800.0],["2017-02-10",19.4292,19.4698,19.1047,19.4563,212000.0],["2017-02-13",19.6861,19.8123,19.3887,19.4563,274800.0],["2017-02-14",19.3526,19.4923,19.24,19.4022,233200.0],["2017-02-15",19.3932,19.578,19.3075,19.3842,332000.0],["2017-02-16",19.4833,19.6861,19.2805,19.3977,398000.0],["2017-02-17",19.4382,19.4698,19.0912,19.1408,552200.0],["2017-02-21",19.2219,19.3436,19.1002,19.2805,349800.0],["2017-02-22",19.2625,19.2625,18.8343,19.0867,394000.0],["2017-02-23",19.1228,19.2084,18.6631,18.7577,449200.0],["2017-02-24",18.4603,18.92,18.2845,18.8929,397200.0],["2017-02-27",18.8704,19.4743,18.8704,19.3481,506200.0],["2017-02-28",19.267,19.267,18.7307,18.8478,442800.0],["2017-03-01",19.1949,19.5735,19.1633,19.4923,340400.0],["2017-03-02",19.5149,19.5194,18.8028,18.8524,288600.0],["2017-03-03",18.8749,18.9742,18.6087,18.8388,225200.0],["2017-03-06",18.7125,18.735,18.541,18.6719,424200.0],["2017-03-07",18.6493,18.9245,18.4733,18.4823,629000.0],["2017-03-08",18.5455,18.6538,17.9093,18.0131,673000.0],["2017-03-09",18.0221,18.1169,17.5212,17.5664,603000.0],["2017-03-10",14.5158,15.5999,14.5158,15.5718,1166800.0],["2017-03-13",15.5718,15.9519,15.2808,15.6609,616200.0],["2017-03-14",15.5108,15.5671,15.2573,15.4216,499800.0],["2017-03-15",15.4967,15.8862,15.4967,15.7173,658200.0],["2017-03-16",15.7173,15.905,15.6891,15.7173,449800.0],["2017-03-17",15.7266,15.9848,15.4732,15.9378,1439000.0],["2017-03-20",15.966,16.1021,15.8158,15.8393,468600.0],["2017-03-21",15.9566,16.0599,15.4779,15.5483,631200.0],["2017-03-22",15.5483,15.6656,15.3371,15.4122,458200.0],["2017-03-23",15.4122,15.6422,15.3183,15.5671,395000.0],["2017-03-24",15.6093,15.7877,15.5014,15.6328,523000.0],["2017-03-27",15.2526,15.6516,15.2104,15.553,303600.0],["2017-03-28",15.4873,15.6609,15.4028,15.6328,392600.0],["2017-03-29",15.6046,15.7783,15.5765,15.736,320200.0],["2017-03-30",15.7642,16.0082,15.7595,15.9378,382400.0],["2017-03-31",15.9191,16.1537,15.7736,16.0646,525800.0],["2017-04-03",16.1115,16.1631,15.5718,15.6234,463400.0],["2017-04-04",15.6046,15.8674,15.5671,15.6938,371000.0],["2017-04-05",15.8158,15.8862,15.4404,15.4873,426200.0],["2017-04-06",15.5014,15.6281,15.3559,15.5906,301800.0],["2017-04-07",15.5577,15.8393,15.4591,15.7454,425400.0],["2017-04-10",15.7548,15.8674,15.5201,15.5859,231800.0],["2017-04-11",15.5295,15.9613,15.5014,15.9566,367600.0],["2017-04-12",15.8768,15.8768,15.3465,15.384,306200.0],["2017-04-13",15.3559,15.4873,15.1118,15.1165,281000.0],["2017-04-17",15.1776,15.323,15.1118,15.3183,212000.0],["2017-04-18",15.2761,15.431,15.1822,15.4075,223400.0],["2017-04-19",15.4826,15.6375,15.37,15.4216,221800.0],["2017-04-20",15.5671,15.844,15.5671,15.8252,290200.0],["2017-04-21",15.8111,15.9331,15.6985,15.8393,313200.0],["2017-04-24",16.1866,16.2194,16.0129,16.0317,405800.0],["2017-04-25",16.2617,16.8108,16.2429,16.3227,399200.0],["2017-04-26",16.3227,16.3227,15.3043,15.3653,803600.0],["2017-04-27",15.3934,15.5108,15.201,15.2808,520800.0],["2017-04-28",15.2855,15.3324,15.0227,15.0368,442800.0],["2017-05-01",15.1072,15.1776,14.9476,15.0227,428400.0],["2017-05-02",14.9992,15.2667,14.9288,15.0133,311600.0],["2017-05-03",14.8678,14.8678,14.5534,14.5862,544800.0],["2017-05-04",14.5487,14.6848,14.3797,14.5534,234400.0],["2017-05-05",14.6942,14.7739,14.3563,14.7458,235800.0],["2017-05-08",14.6801,14.7505,14.5487,14.6144,194200.0],["2017-05-09",14.6238,14.6566,14.3563,14.4689,325800.0],["2017-05-10",14.3703,14.483,14.2342,14.3234,331400.0],["2017-05-11",14.3046,14.3046,13.948,14.1873,284200.0],["2017-05-12",14.0794,14.1357,13.8635,13.901,311400.0],["2017-05-15",13.9433,14.0794,13.8682,13.9245,291800.0],["2017-05-16",13.9902,14.0324,13.6804,13.8072,306600.0],["2017-05-17",13.8072,13.8072,13.2721,13.3097,482000.0],["2017-05-18",13.2628,13.3238,13.1314,13.244,543400.0],["2017-05-19",13.3191,13.4693,13.1971,13.3707,925800.0],["2017-05-22",13.4364,13.6054,13.3472,13.5068,300400.0],["2017-05-23",13.5537,13.6194,13.3425,13.5537,339400.0],["2017-05-24",13.5443,13.5866,13.3378,13.4364,274600.0],["2017-05-25",13.5021,13.596,13.2768,13.4036,316800.0],["2017-05-26",13.4176,13.4739,13.3332,13.4552,242200.0],["2017-05-30",13.3519,13.4739,13.2299,13.2581,323000.0],["2017-05-31",13.3051,13.3944,13.0324,13.2957,355200.0],["2017-06-01",13.3662,13.6718,13.2581,13.6577,463000.0],["2017-06-02",13.7047,14.3394,13.6812,13.9304,591000.0],["2017-06-05",13.8975,13.9915,13.6718,13.6812,299400.0],["2017-06-06",13.5778,13.8034,13.4649,13.7094,347200.0],["2017-06-07",13.6859,13.8551,13.5543,13.5966,333200.0],["2017-06-08",13.5731,14.424,13.559,14.1795,477600.0],["2017-06-09",14.2266,14.5698,14.2078,14.5651,465600.0],["2017-06-12",14.5134,14.9318,14.5134,14.6403,421200.0],["2017-06-13",14.6873,14.6873,14.4381,14.4616,320800.0],["2017-06-14",14.4522,14.4616,14.2407,14.3676,256200.0],["2017-06-15",14.1278,14.3817,14.1278,14.3206,188000.0],["2017-06-16",14.1748,14.3958,14.062,14.3864,1231200.0],["2017-06-19",14.4569,14.5745,14.236,14.3441,347800.0],["2017-06-20",14.2924,14.2924,14.0526,14.1137,161200.0],["2017-06-21",14.1701,14.2125,13.874,13.8787,200800.0],["2017-06-22",13.8504,14.1184,13.8504,14.0056,143200.0],["2017-06-23",14.0479,14.0949,13.9539,14.015,906000.0],["2017-06-26",14.0385,14.0949,13.8269,14.0197,221000.0],["2017-06-27",14.0479,14.2031,13.9727,13.9821,254600.0],["2017-06-28",14.1043,14.4757,13.9398,14.283,297400.0],["2017-06-29",14.2924,14.4334,13.968,14.1513,243600.0],["2017-06-30",14.1654,14.4193,13.9445,14.3159,288600.0],["2017-07-03",14.4052,14.7014,14.3582,14.5886,154400.0],["2017-07-05",14.5039,14.5698,14.2125,14.3112,180000.0],["2017-07-06",14.1748,14.3018,14.0479,14.0996,271200.0],["2017-07-07",14.156,14.2313,13.9915,14.2219,171800.0],["2017-07-10",14.156,14.33,14.1419,14.1654,305600.0],["2017-07-11",14.1513,14.236,13.9539,14.1184,336000.0],["2017-07-12",14.2501,14.3347,13.968,14.0432,332000.0],["2017-07-13",14.0761,14.2031,13.9163,14.1278,261200.0],["2017-07-14",14.1513,14.3958,14.1513,14.3488,261400.0],["2017-07-17",14.3535,14.6262,14.2689,14.6168,332200.0],["2017-07-18",14.5228,14.7014,14.3864,14.5839,424400.0],["2017-07-19",14.598,14.598,14.3582,14.4757,293200.0],["2017-07-20",14.4569,14.4804,14.2642,14.3958,224800.0],["2017-07-21",14.3958,14.4522,14.1748,14.2595,312400.0],["2017-07-24",14.2642,14.2783,14.0385,14.156,246400.0],["2017-07-25",14.3676,14.7249,14.015,14.1748,713200.0],["2017-07-26",14.2736,14.6685,14.1278,14.4428,424800.0],["2017-07-27",14.5134,14.6967,14.4099,14.5792,439200.0],["2017-07-28",14.5839,14.7155,14.4804,14.5698,275000.0],["2017-07-31",14.5933,14.8142,14.5886,14.8095,384400.0],["2017-08-01",14.833,14.9083,14.5604,14.6732,365800.0],["2017-08-02",14.6779,14.7625,14.518,14.6544,270200.0],["2017-08-03",14.6732,14.7719,14.5181,14.5698,208400.0],["2017-08-04",14.6074,14.7061,14.5416,14.6544,304000.0],["2017-08-07",14.6591,14.7155,14.4569,14.5322,201800.0],["2017-08-08",14.5275,14.8566,14.4334,14.4851,258600.0],["2017-08-09",14.377,14.4851,14.3018,14.3535,295400.0],["2017-08-10",14.2924,14.3582,14.0479,14.0526,223600.0],["2017-08-11",13.968,14.1701,13.4696,13.9398,332800.0],["2017-08-14",14.0996,14.1984,14.0056,14.0667,185600.0],["2017-08-15",14.0714,14.0855,13.7799,13.8128,164000.0],["2017-08-16",13.8646,13.9727,13.7799,13.8551,177000.0],["2017-08-17",13.7752,13.7752,13.4743,13.5025,317000.0],["2017-08-18",13.3991,13.6107,13.3944,13.4884,217600.0],["2017-08-21",13.4837,13.5919,13.4038,13.4837,136000.0],["2017-08-22",13.5166,13.794,13.5072,13.7893,167200.0],["2017-08-23",13.653,13.8316,13.6107,13.6577,162400.0],["2017-08-24",13.7141,13.7141,13.5496,13.5778,126600.0],["2017-08-25",13.6389,13.747,13.5449,13.6577,121200.0],["2017-08-28",13.747,13.794,13.6154,13.6624,317600.0],["2017-08-29",13.5872,13.8175,13.5543,13.7517,210600.0],["2017-08-30",13.7564,13.9492,13.6624,13.8551,193000.0],["2017-08-31",13.8975,14.1283,13.8457,14.0482,261000.0],["2017-09-01",14.0812,14.3638,14.0812,14.3167,228600.0],["2017-09-05",14.2884,14.4156,13.7798,13.8504,281000.0],["2017-09-06",13.9776,13.9964,13.7421,13.8693,202800.0],["2017-09-07",13.8928,13.8928,13.5773,13.7374,206800.0],["2017-09-08",13.6856,13.8693,13.5679,13.8175,190800.0],["2017-09-11",13.9446,14.0153,13.8787,13.907,226600.0],["2017-09-12",13.9493,14.0624,13.9117,14.0294,151200.0],["2017-09-13",13.9682,14.5192,13.954,14.5145,496200.0],["2017-09-14",14.4627,14.651,14.2696,14.5286,516000.0],["2017-09-15",14.571,15.2162,14.5239,15.1879,1567200.0],["2017-09-18",15.2162,15.4375,15.0796,15.381,487800.0],["2017-09-19",15.4281,15.4281,15.1597,15.381,428800.0],["2017-09-20",15.3998,15.5035,15.3151,15.4187,251200.0],["2017-09-21",15.4469,15.4469,15.1973,15.2162,281800.0],["2017-09-22",15.2209,15.5882,15.155,15.4281,381000.0],["2017-09-25",15.4422,15.6212,15.3857,15.6118,283800.0],["2017-09-26",15.6683,15.8661,15.6589,15.8049,292000.0],["2017-09-27",15.9226,16.4924,15.7342,16.337,468200.0],["2017-09-28",16.2899,16.483,16.1581,16.4124,285800.0],["2017-09-29",16.3464,16.4642,16.3182,16.4595,368800.0],["2017-10-02",16.483,16.775,16.3653,16.7703,367000.0],["2017-10-03",16.7656,16.7891,16.5066,16.7373,389600.0],["2017-10-04",16.7609,16.7609,16.4124,16.5301,280800.0],["2017-10-05",16.5489,16.6996,16.4595,16.6478,315800.0],["2017-10-06",16.4971,16.6902,16.4265,16.629,286400.0],["2017-10-09",16.6055,16.7844,16.4218,16.4736,219200.0],["2017-10-10",16.6102,16.6102,16.3417,16.4689,207000.0],["2017-10-11",16.5066,16.5631,16.4359,16.4359,354200.0],["2017-10-12",16.403,16.5301,16.2899,16.4548,269200.0],["2017-10-13",16.6008,16.6008,16.3512,16.37,284600.0],["2017-10-16",16.4783,16.5489,16.3182,16.4077,260200.0],["2017-10-17",16.3653,16.4312,16.1345,16.1628,198600.0],["2017-10-18",16.2146,16.4124,16.1392,16.3276,366800.0],["2017-10-19",16.257,16.257,15.9791,16.0733,241800.0],["2017-10-20",16.2523,16.37,16.1392,16.2146,326400.0],["2017-10-23",16.191,16.2004,15.9132,15.9932,215800.0],["2017-10-24",16.1015,16.3417,16.0309,16.1157,275000.0],["2017-10-25",16.0074,16.257,16.0074,16.2381,297600.0],["2017-10-26",16.2993,16.4548,16.1675,16.2428,251600.0],["2017-10-27",16.3512,16.4077,16.1345,16.3888,287800.0],["2017-10-30",16.2664,16.4124,15.6306,15.8943,476200.0],["2017-10-31",15.9508,16.403,15.9508,16.3653,442800.0],["2017-11-01",16.5537,16.7656,16.3606,16.4595,369800.0],["2017-11-02",16.45,16.596,16.3841,16.4406,217200.0],["2017-11-03",16.45,16.516,16.3041,16.337,235200.0],["2017-11-06",16.3276,16.4265,16.0592,16.2146,207000.0],["2017-11-07",16.1628,16.1675,15.7766,15.9838,249800.0],["2017-11-08",15.9414,15.9556,15.6353,15.932,390000.0],["2017-11-09",15.7295,15.8943,15.5082,15.8001,196600.0],["2017-11-10",15.7907,15.9508,15.7436,15.7719,244600.0],["2017-11-13",15.6259,15.8614,15.5647,15.786,277000.0],["2017-11-14",15.6589,15.786,15.5317,15.7295,158600.0],["2017-11-15",15.673,15.6777,15.4846,15.4987,222000.0],["2017-11-16",15.56,15.9038,15.527,15.7531,360400.0],["2017-11-17",15.6071,15.9791,15.6071,15.8755,217000.0],["2017-11-20",15.8849,16.0733,15.852,16.0592,279000.0],["2017-11-21",16.1816,16.4548,16.1581,16.3747,275200.0],["2017-11-22",16.4312,16.662,16.337,16.5019,283400.0],["2017-11-24",16.5489,16.6055,16.2993,16.5254,209200.0],["2017-11-27",16.5066,16.629,16.3747,16.3982,237400.0],["2017-11-28",16.4783,16.8362,16.224,16.7797,232400.0],["2017-11-29",16.8127,17.2318,16.7373,17.1329,235600.0],["2017-11-30",17.1848,17.331,17.0197,17.1659,264600.0],["2017-12-01",17.2319,17.2319,16.5906,17.1942,349400.0],["2017-12-04",17.4819,17.6988,17.1942,17.1989,322000.0],["2017-12-05",17.2838,17.2838,16.7745,16.8358,227800.0],["2017-12-06",16.8405,16.9631,16.7321,16.8028,452400.0],["2017-12-07",16.8358,17.0244,16.7604,17.0056,359400.0],["2017-12-08",17.1093,17.1423,16.7792,16.8217,210400.0],["2017-12-11",16.8311,16.9679,16.7226,16.7509,187200.0],["2017-12-12",16.7887,16.9018,16.7462,16.7698,215600.0],["2017-12-13",16.7792,17.0763,16.7792,16.9018,243800.0],["2017-12-14",16.9301,16.9631,16.6519,16.6613,180400.0],["2017-12-15",16.7651,16.9914,16.5953,16.6519,1390200.0],["2017-12-18",16.8594,17.0716,16.8547,16.9537,240600.0],["2017-12-19",16.9726,17.0527,16.7462,16.7651,262200.0],["2017-12-20",16.85,17.0103,16.85,16.8735,208600.0],["2017-12-21",16.8924,17.1141,16.8924,17.015,193600.0],["2017-12-22",17.0197,17.0622,16.8877,16.9254,142400.0],["2017-12-26",16.8971,16.9348,16.7321,16.8264,127200.0],["2017-12-27",16.8358,17.0858,16.8358,16.9207,210800.0],["2017-12-28",16.8924,16.9254,16.7273,16.9113,293800.0],["2017-12-29",16.9254,16.9254,16.6943,16.7085,267000.0],["2018-01-02",16.7839,16.9018,16.6802,16.8358,320200.0],["2018-01-03",16.8028,16.9254,16.7132,16.8877,252400.0],["2018-01-04",16.982,17.1565,16.8594,17.1093,243800.0],["2018-01-05",17.1895,17.2414,17.0716,17.1895,265000.0],["2018-01-08",17.1235,17.4489,17.0433,17.4442,178800.0],["2018-01-09",17.4442,17.5243,17.3781,17.4536,191200.0],["2018-01-10",17.364,17.3829,17.1141,17.1848,391800.0],["2018-01-11",17.2084,17.4017,17.0858,17.2933,848200.0],["2018-01-12",17.3734,17.5149,17.2744,17.4064,259600.0],["2018-01-16",17.5055,17.7177,17.232,17.2933,246600.0],["2018-01-17",17.3074,17.4725,17.1754,17.43,237400.0],["2018-01-18",17.3876,17.43,17.1046,17.2555,206800.0],["2018-01-19",17.1895,17.3734,17.1659,17.3263,398800.0],["2018-01-22",17.2555,17.2555,16.9254,17.0575,369400.0],["2018-01-23",16.9631,17.0197,16.6189,16.633,635600.0],["2018-01-24",16.7321,16.7321,16.3501,16.3689,484000.0],["2018-01-25",16.5151,16.5151,16.1473,16.2793,531600.0],["2018-01-26",16.3548,16.3548,16.1803,16.2935,386200.0],["2018-01-29",16.251,16.3312,16.2133,16.218,291400.0],["2018-01-30",16.0388,16.1143,15.9304,16.0483,664600.0],["2018-01-31",16.1284,16.1567,15.5908,15.605,594000.0],["2018-02-01",15.5578,15.704,15.4682,15.5342,1379800.0],["2018-02-02",15.4541,15.5059,15.0485,15.1145,888800.0],["2018-02-05",14.9919,15.1145,14.5439,14.5486,542200.0],["2018-02-06",14.2892,14.6005,13.1574,13.4026,1471800.0],["2018-02-07",13.3225,13.3602,12.6905,12.7283,1583600.0],["2018-02-08",12.7141,12.7707,12.134,12.134,1310400.0],["2018-02-09",12.285,12.5538,12.068,12.4123,1062000.0],["2018-02-12",12.483,12.5396,12.2614,12.4547,764800.0],["2018-02-13",12.3746,12.4642,12.2378,12.2991,895400.0],["2018-02-14",12.1765,12.5632,12.1765,12.4877,1162000.0],["2018-02-15",12.6151,12.6528,12.3085,12.5679,495000.0],["2018-02-16",12.5066,12.9263,12.5066,12.8179,762000.0],["2018-02-20",12.733,12.8744,12.6009,12.6528,559000.0],["2018-02-21",12.6622,12.8886,12.6292,12.7141,455200.0],["2018-02-22",12.7518,12.9405,12.6669,12.6811,302600.0],["2018-02-23",12.766,12.8792,12.7283,12.8226,293600.0],["2018-02-26",12.8509,13.0867,12.7943,13.0725,355600.0],["2018-02-27",13.0631,13.1951,12.8556,12.8697,359600.0],["2018-02-28",12.8839,12.9169,12.4877,12.4925,669200.0],["2018-03-01",12.4594,12.5255,12.2048,12.3321,743600.0],["2018-03-02",12.2331,12.5302,12.0256,12.4877,559400.0],["2018-03-05",12.4076,12.6811,12.3463,12.5962,443200.0],["2018-03-06",12.6717,12.865,12.4217,12.8226,430000.0],["2018-03-07",12.7188,12.9169,12.5726,12.7188,770400.0],["2018-03-08",12.7188,12.832,12.5207,12.6151,476800.0],["2018-03-09",12.733,13.0725,12.7094,13.0536,612000.0],["2018-03-12",13.1338,13.4073,13.1102,13.2847,613200.0],["2018-03-13",13.3555,13.3555,13.1904,13.2659,897200.0],["2018-03-14",13.3508,13.3508,13.0914,13.1621,645800.0],["2018-03-15",13.1479,13.2566,13.1101,13.2188,610400.0],["2018-03-16",13.2283,13.4928,13.1763,13.3464,2024200.0],["2018-03-19",13.2802,13.2802,12.6755,12.9448,574400.0],["2018-03-20",12.9637,13.0629,12.7747,12.8125,252200.0],["2018-03-21",12.822,13.0298,12.7794,12.9117,234800.0],["2018-03-22",12.7653,12.8361,12.4346,12.4346,439200.0],["2018-03-23",12.4913,12.4913,12.1417,12.1417,560800.0],["2018-03-26",12.3684,12.4298,12.0708,12.4298,590000.0],["2018-03-27",12.4251,12.4346,12.17,12.222,510200.0],["2018-03-28",12.2267,12.2976,12.1133,12.2078,363600.0],["2018-03-29",12.3212,12.5101,12.2409,12.359,746600.0],["2018-04-02",12.2928,12.3684,11.9338,12.0188,478000.0],["2018-04-03",12.1417,12.3779,12.0283,12.3306,462000.0],["2018-04-04",12.118,12.4676,12.118,12.4298,279600.0],["2018-04-05",12.5432,12.6755,12.4629,12.5716,469000.0],["2018-04-06",12.4629,12.6235,12.1794,12.3354,408000.0],["2018-04-09",12.4251,12.5291,12.2881,12.3495,408800.0],["2018-04-10",12.5338,12.6472,12.3873,12.4724,453400.0],["2018-04-11",12.3779,12.5385,12.3684,12.529,299200.0],["2018-04-12",12.6094,12.6661,12.4865,12.6094,199600.0],["2018-04-13",12.6755,12.7322,12.5668,12.6188,209400.0],["2018-04-16",12.7275,12.7275,12.4535,12.581,540800.0],["2018-04-17",12.685,12.9353,12.5857,12.8314,712600.0],["2018-04-18",12.8975,13.0724,12.7983,12.8645,612200.0],["2018-04-19",12.8503,12.9023,12.7086,12.8787,518600.0],["2018-04-20",12.855,12.9448,12.8172,12.8976,1445600.0],["2018-04-23",12.9306,13.044,12.8267,12.9023,512000.0],["2018-04-24",12.907,13.2991,12.718,13.0204,821800.0],["2018-04-25",12.9731,13.0724,12.77,12.9117,614200.0],["2018-04-26",12.9117,12.9637,12.7889,12.9023,396200.0],["2018-04-27",12.9164,13.0676,12.8409,13.0109,475600.0],["2018-04-30",13.0818,13.2188,12.8409,12.8409,515800.0],["2018-05-01",12.7983,13.1149,12.4487,12.822,591000.0],["2018-05-02",12.855,13.1338,12.855,13.1007,409000.0],["2018-05-03",13.0629,13.1716,12.9495,13.0865,353200.0],["2018-05-04",13.0251,13.2613,13.0251,13.1999,360000.0],["2018-05-07",13.2424,13.5259,13.181,13.455,237000.0],["2018-05-08",13.4834,13.7574,13.4834,13.7101,703000.0],["2018-05-09",13.7905,13.8519,13.6487,13.8046,576000.0],["2018-05-10",13.8235,13.9227,13.6818,13.7668,332400.0],["2018-05-11",13.7999,13.9369,13.6251,13.7149,288600.0],["2018-05-14",13.7385,13.8897,13.7243,13.7338,486000.0],["2018-05-15",13.6582,13.9747,13.6582,13.833,401600.0],["2018-05-16",13.8944,14.055,13.7716,13.9794,602600.0],["2018-05-17",13.9842,14.2109,13.9842,14.1542,401600.0],["2018-05-18",14.1164,14.2251,14.0314,14.1448,1137400.0],["2018-05-21",14.2582,14.3338,14.159,14.3243,319600.0],["2018-05-22",14.381,14.5227,14.1731,14.1779,316000.0],["2018-05-23",14.1259,14.1779,14.022,14.0692,248000.0],["2018-05-24",14.0597,14.1306,13.97,14.0786,195400.0],["2018-05-25",14.022,14.1259,13.9511,14.0456,221400.0],["2018-05-29",13.9369,14.2582,13.8897,14.2157,493600.0],["2018-05-30",14.3385,14.6267,14.2818,14.57,568800.0],["2018-05-31",14.5463,14.622,14.2529,14.2908,352800.0],["2018-06-01",14.3618,14.6173,14.3618,14.5274,426800.0],["2018-06-04",14.5511,14.7261,14.5511,14.6883,521200.0],["2018-06-05",14.7072,14.887,14.5984,14.8586,583400.0],["2018-06-06",14.8823,15.0195,14.7687,14.9769,308400.0],["2018-06-07",14.9769,15.1142,14.9343,15.0763,749200.0],["2018-06-08",15.0668,15.1142,14.8208,14.8492,369200.0],["2018-06-11",14.906,14.9201,14.7545,14.8634,347000.0],["2018-06-12",14.8728,14.8728,14.6504,14.6694,329600.0],["2018-06-13",14.6883,14.6977,14.4659,14.5037,470600.0],["2018-06-14",14.5652,14.5936,14.4422,14.5227,393200.0],["2018-06-15",14.4517,14.4517,14.2529,14.3902,809000.0],["2018-06-18",14.376,14.6694,14.234,14.6504,515000.0],["2018-06-19",14.5558,14.5842,14.3523,14.57,384800.0],["2018-06-20",14.57,14.693,14.5274,14.5889,334800.0],["2018-06-21",14.5794,14.5794,14.2198,14.2955,314000.0],["2018-06-22",14.428,14.5227,14.2577,14.2861,624800.0],["2018-06-25",14.1725,14.1725,13.8507,14.0826,259800.0],["2018-06-26",14.1157,14.2671,14.0495,14.2151,195000.0],["2018-06-27",14.2056,14.3949,14.1204,14.182,194000.0],["2018-06-28",14.1252,14.1299,13.9879,14.0684,206400.0],["2018-06-29",14.1346,14.2577,13.9643,13.9643,353800.0],["2018-07-02",13.827,14.1678,13.827,14.1583,242600.0],["2018-07-03",14.2813,14.357,14.0495,14.2813,151200.0],["2018-07-05",14.2908,14.4186,14.1536,14.4091,674400.0],["2018-07-06",14.4422,14.6078,14.3286,14.4895,359600.0],["2018-07-09",14.5369,14.6362,14.428,14.5037,323200.0],["2018-07-10",14.5511,14.6315,14.2813,14.3854,189800.0],["2018-07-11",14.2577,14.2813,14.0542,14.1441,292400.0],["2018-07-12",14.2766,14.2766,13.9075,14.0211,212600.0],["2018-07-13",13.969,14.1062,13.969,14.0163,421400.0],["2018-07-16",14.0021,14.0021,13.8318,13.9075,260600.0],["2018-07-17",13.8696,13.9312,13.7987,13.8649,224400.0],["2018-07-18",13.8365,13.9359,13.7608,13.9217,364200.0],["2018-07-19",13.8365,13.9595,13.7703,13.9406,483400.0],["2018-07-20",13.9548,14.111,13.8365,13.9643,347800.0],["2018-07-23",13.9359,13.9737,13.7655,13.8365,369600.0],["2018-07-24",13.8933,15.3366,13.6046,15.1993,1713000.0],["2018-07-25",15.1899,15.3981,14.9107,15.2183,653000.0],["2018-07-26",15.2656,15.4596,15.0905,15.1568,501800.0],["2018-07-27",15.2183,15.2467,15.0952,15.1568,590400.0],["2018-07-30",15.1378,15.2372,15.1,15.1047,384200.0],["2018-07-31",15.2751,15.7246,15.0952,15.6678,850600.0],["2018-08-01",15.7577,16.0369,15.5637,15.6394,688600.0],["2018-08-02",15.5164,15.5921,15.4359,15.4738,306200.0],["2018-08-03",15.5069,15.6205,15.2656,15.4265,461000.0],["2018-08-06",15.417,15.559,15.3697,15.3886,295600.0],["2018-08-07",15.4975,15.54,15.3413,15.3744,216000.0],["2018-08-08",15.365,15.365,15.1,15.2514,270200.0],["2018-08-09",15.223,15.3413,15.1236,15.1378,277200.0],["2018-08-10",14.9959,15.2514,14.9154,15.1709,281200.0],["2018-08-13",15.1709,15.2419,14.9627,15.0337,322800.0],["2018-08-14",15.0479,15.2372,14.9911,15.1,262600.0],["2018-08-15",15.029,15.029,14.6457,14.6741,362600.0],["2018-08-16",14.7498,14.9911,14.6883,14.7924,509400.0],["2018-08-17",14.7782,15.0621,14.6835,15.0148,1091400.0],["2018-08-20",15.0858,15.4643,15.0858,15.3839,389200.0],["2018-08-21",15.4501,15.8855,15.4501,15.8429,410000.0],["2018-08-22",15.8476,15.876,15.6773,15.7199,195200.0],["2018-08-23",15.6583,15.7625,15.5968,15.6252,184200.0],["2018-08-24",15.7057,15.7908,15.63,15.7199,218800.0],["2018-08-27",15.7577,15.9423,15.5779,15.611,224200.0],["2018-08-28",15.6631,15.753,15.4501,15.4785,138600.0],["2018-08-29",15.488,15.5164,15.3697,15.4833,139400.0],["2018-08-30",15.4265,15.4265,15.1473,15.2277,184000.0],["2018-08-31",15.152,15.2325,15.0432,15.1284,272000.0],["2018-09-04",15.0621,15.0621,14.6504,14.7167,268600.0],["2018-09-05",14.7072,14.7924,14.5794,14.7025,378600.0],["2018-09-06",14.7783,14.7831,14.5082,14.5271,238000.0],["2018-09-07",14.4702,14.5129,14.2949,14.3707,512000.0],["2018-09-10",14.3375,14.4228,13.8825,13.9394,394800.0],["2018-09-11",13.8683,13.9299,13.7119,13.7688,265400.0],["2018-09-12",13.7451,13.8256,13.5697,13.6787,361400.0],["2018-09-13",13.7214,13.873,13.6977,13.7877,276200.0],["2018-09-14",13.7593,13.9157,13.7308,13.7308,326400.0],["2018-09-17",13.7545,13.8256,13.5981,13.6171,321200.0],["2018-09-18",13.6455,13.7214,13.5744,13.5839,303000.0],["2018-09-19",13.5839,13.6313,13.2332,13.2711,462600.0],["2018-09-20",13.3848,13.527,13.3848,13.5081,374600.0],["2018-09-21",13.5318,13.7024,13.4275,13.5223,1056800.0],["2018-09-24",13.5128,13.6218,13.4844,13.6218,380800.0],["2018-09-25",13.6692,13.8067,13.6408,13.7545,304000.0],["2018-09-26",13.7356,13.8588,13.5318,13.5555,511600.0],["2018-09-27",13.5934,13.7071,13.5413,13.5602,215000.0],["2018-09-28",13.5081,13.8256,13.5081,13.7356,339000.0],["2018-10-01",13.8399,13.873,13.418,13.4228,324600.0],["2018-10-02",13.4322,13.4749,13.3327,13.3564,197600.0],["2018-10-03",13.4322,13.4465,13.2569,13.3138,363000.0],["2018-10-04",13.2427,13.3137,13.0388,13.0625,237400.0],["2018-10-05",13.0341,13.0436,12.7592,12.8967,223000.0],["2018-10-08",12.854,12.9441,12.726,12.9346,327400.0],["2018-10-09",12.9346,13.1242,12.8872,13.0057,449200.0],["2018-10-10",12.9441,13.0483,12.6218,12.6502,413200.0],["2018-10-11",12.6218,12.6786,12.2047,12.2047,522800.0],["2018-10-12",12.3848,12.3943,11.944,12.0151,362400.0],["2018-10-15",11.9487,12.3563,11.9487,12.2331,410800.0],["2018-10-16",12.3232,12.6075,12.1999,12.5933,246800.0],["2018-10-17",12.5364,12.5838,12.2805,12.3374,679200.0],["2018-10-18",12.271,12.4985,12.2141,12.2284,340000.0],["2018-10-19",12.1999,12.4037,12.1383,12.3042,371600.0],["2018-10-22",12.399,12.399,12.1857,12.2094,331000.0],["2018-10-23",11.8492,11.9487,11.0766,11.1525,1324200.0],["2018-10-24",11.0529,11.8918,11.0529,11.6406,1035000.0],["2018-10-25",11.7307,12.3611,11.6833,11.8255,840600.0],["2018-10-26",11.7023,12.0009,11.4463,11.9061,671600.0],["2018-10-29",12.0293,12.271,11.5553,11.6786,452800.0],["2018-10-30",11.6217,11.6501,11.4179,11.6027,554600.0],["2018-10-31",11.7307,11.8824,11.5316,11.5411,532600.0],["2018-11-01",11.5743,12.1478,11.5743,12.0625,560800.0],["2018-11-02",12.1194,12.2141,11.9914,12.1194,430400.0],["2018-11-05",12.1383,12.2094,12.0009,12.1241,396600.0],["2018-11-06",12.0767,12.5459,12.0767,12.4511,457600.0],["2018-11-07",12.489,12.7355,12.3753,12.6407,285000.0],["2018-11-08",12.617,12.6549,12.3706,12.489,191400.0],["2018-11-09",12.3943,12.4796,11.9677,12.0009,508600.0],["2018-11-12",11.9677,12.2094,11.8681,11.8681,348800.0],["2018-11-13",11.8918,12.0814,11.7212,11.7686,293200.0],["2018-11-14",11.8397,12.0056,11.6643,11.7402,220800.0],["2018-11-15",11.6264,12.0246,11.4748,11.9866,395400.0],["2018-11-16",11.8824,12.0814,11.7734,11.9535,632000.0],["2018-11-19",11.8824,12.0151,11.598,11.6691,388000.0],["2018-11-20",11.6027,11.7165,11.3373,11.3942,239000.0],["2018-11-21",11.4653,11.6975,11.3847,11.5316,217800.0],["2018-11-23",11.4179,11.5316,11.1477,11.2473,287000.0],["2018-11-26",11.3041,11.4605,11.1382,11.4131,387400.0],["2018-11-27",11.3231,11.5032,11.1193,11.1572,234000.0],["2018-11-28",11.2236,11.6833,11.0577,11.5695,398600.0],["2018-11-29",11.4937,11.6643,11.252,11.2615,390400.0],["2018-11-30",11.233,11.342,11.1525,11.2899,504400.0],["2018-12-03",11.4558,11.7354,11.3752,11.5127,565000.0],["2018-12-04",11.4937,11.5743,10.6406,10.6738,497600.0],["2018-12-06",10.4885,10.9635,10.4315,10.935,527200.0],["2018-12-07",10.9493,11.3388,10.6785,10.6833,476600.0],["2018-12-10",10.7118,11.0965,10.7118,11.0015,517000.0],["2018-12-11",11.2153,11.486,10.935,10.9825,657200.0],["2018-12-12",11.0965,11.4908,11.0965,11.4385,731000.0],["2018-12-13",11.4718,11.619,11.372,11.4148,761200.0],["2018-12-14",11.277,11.5003,11.277,11.4005,494400.0],["2018-12-17",11.4005,11.6903,11.0253,11.106,912800.0],["2018-12-18",11.201,11.3815,11.0823,11.1013,488600.0],["2018-12-19",11.1108,11.1488,10.6738,10.707,556400.0],["2018-12-20",10.688,11.03,10.612,10.6595,620400.0],["2018-12-21",10.7023,10.9968,10.3935,10.4885,1679000.0],["2018-12-24",10.4505,10.707,10.2082,10.2462,403800.0],["2018-12-26",10.3175,10.859,10.2652,10.84,650400.0],["2018-12-27",10.6452,11.0538,10.6452,11.049,756400.0],["2018-12-28",11.1108,11.3483,10.9208,11.1203,440800.0],["2018-12-31",11.1583,11.1583,10.9208,11.0965,505200.0],["2019-01-02",10.935,11.3008,10.802,11.2485,518600.0],["2019-01-03",11.1678,11.1678,10.6928,10.7688,771400.0],["2019-01-04",10.916,11.3245,10.916,11.2438,443000.0],["2019-01-07",11.2485,11.5573,10.9873,11.4718,444600.0],["2019-01-08",11.6095,11.7425,11.5193,11.6998,419400.0],["2019-01-09",11.7568,11.9183,11.657,11.7758,233800.0],["2019-01-10",11.6618,11.8233,11.638,11.8138,245000.0],["2019-01-11",11.7568,11.9088,11.657,11.8708,295000.0],["2019-01-14",11.9088,11.9326,11.6285,11.7568,265400.0],["2019-01-15",11.7663,11.7663,11.5288,11.6903,421000.0],["2019-01-16",11.7283,12.0276,11.7141,11.8281,255200.0],["2019-01-17",11.7568,11.8471,11.5383,11.7853,712800.0],["2019-01-18",11.8328,12.0941,11.6903,11.9896,304400.0],["2019-01-22",11.8613,11.9278,11.733,11.9183,377800.0],["2019-01-23",11.9658,12.1131,11.6665,11.7473,485800.0],["2019-01-24",11.7378,11.9516,11.6238,11.8233,233400.0],["2019-01-25",11.9753,12.0371,11.9278,11.9373,212800.0],["2019-01-28",11.8376,11.8946,11.6665,11.8281,253800.0],["2019-01-29",11.8756,12.0086,11.8566,11.9278,200200.0],["2019-01-30",11.9848,12.1321,11.8328,12.0988,359600.0],["2019-01-31",12.0608,12.3506,12.0323,12.3078,382200.0],["2019-02-01",12.3268,12.7021,12.3221,12.6641,578800.0],["2019-02-04",12.6878,12.8351,12.4456,12.7971,348200.0],["2019-02-05",14.2507,14.8207,13.9609,14.5452,727200.0],["2019-02-06",14.5452,14.8587,14.4217,14.7447,776600.0],["2019-02-07",14.7589,14.8634,14.5357,14.8017,510200.0],["2019-02-08",14.7304,15.0772,14.6354,14.9727,361400.0],["2019-02-11",14.9727,15.0487,14.7304,15.0392,292800.0],["2019-02-12",15.1865,15.5807,15.139,15.3242,480000.0],["2019-02-13",15.3527,15.5142,15.177,15.3385,449000.0],["2019-02-14",15.177,15.329,15.177,15.196,414000.0],["2019-02-15",15.1912,15.5332,15.0962,15.386,583600.0],["2019-02-19",15.31,15.595,15.3005,15.576,476600.0],["2019-02-20",15.4477,16.0368,15.4477,15.956,553800.0],["2019-02-21",15.9085,15.975,15.8135,15.9703,246000.0],["2019-02-22",16.0082,16.203,15.9702,16.0843,419400.0],["2019-02-25",16.1128,16.2648,15.8135,15.861,491000.0],["2019-02-26",15.7945,15.7945,15.519,15.5475,585800.0],["2019-02-27",15.5237,15.7565,15.5237,15.7375,397400.0],["2019-02-28",15.633,15.747,15.253,15.6995,729000.0],["2019-03-01",15.8562,15.956,15.576,15.8182,436400.0],["2019-03-04",15.9132,16.013,15.6235,15.6662,362600.0],["2019-03-05",15.6662,15.7232,15.5285,15.557,295000.0],["2019-03-06",15.6045,15.652,15.2292,15.2435,469000.0],["2019-03-07",15.2957,15.3242,15.0867,15.2815,298600.0],["2019-03-08",15.1532,15.4097,15.101,15.4002,306600.0],["2019-03-11",15.386,15.69,15.3005,15.595,287000.0],["2019-03-12",15.576,15.576,15.158,15.2055,345800.0],["2019-03-13",15.291,15.3242,15.1485,15.2387,352400.0],["2019-03-14",15.1864,15.2149,15.0436,15.1103,369000.0],["2019-03-15",15.1436,15.3481,15.0389,15.134,1623000.0],["2019-03-18",15.2007,15.4148,15.134,15.391,353600.0],["2019-03-19",15.5242,15.5813,15.3148,15.3672,278200.0],["2019-03-20",15.1911,15.567,15.1103,15.3196,285400.0],["2019-03-21",15.2435,15.586,15.2244,15.3053,481400.0],["2019-03-22",15.1816,15.3577,14.5917,14.6107,359000.0],["2019-03-25",14.6107,14.7867,14.5156,14.7249,365000.0],["2019-03-26",14.7963,14.9485,14.6963,14.7677,331800.0],["2019-03-27",14.782,14.8438,14.5822,14.6821,317000.0],["2019-03-28",14.7201,14.9437,14.6916,14.8296,202200.0],["2019-03-29",15.0056,15.1245,14.8676,14.9104,531000.0],["2019-04-01",15.0865,15.2007,14.92,15.0294,428400.0],["2019-04-02",15.0437,15.0579,14.9104,14.9675,336600.0],["2019-04-03",15.0389,15.2197,14.977,15.0865,464200.0],["2019-04-04",15.1388,15.2292,15.0484,15.1626,336000.0],["2019-04-05",15.2054,15.4005,15.0532,15.3624,467200.0],["2019-04-08",15.2577,15.2815,15.1769,15.2625,170600.0],["2019-04-09",15.1245,15.1959,14.7487,14.7582,803800.0],["2019-04-10",14.8581,15.2577,14.82,15.1483,619400.0],["2019-04-11",15.1245,15.272,14.8105,15.272,377000.0],["2019-04-12",15.3624,15.4576,15.2577,15.3386,247200.0],["2019-04-15",15.3196,15.3672,15.1578,15.2435,389000.0],["2019-04-16",15.3053,15.3481,15.1721,15.3053,420000.0],["2019-04-17",15.2958,15.3434,15.1769,15.2815,395600.0],["2019-04-18",15.2102,15.3577,15.2054,15.2149,279800.0],["2019-04-22",15.0627,15.2149,14.7201,14.8438,262600.0],["2019-04-23",13.4261,13.8209,12.7172,13.6972,1682600.0],["2019-04-24",13.5926,13.9399,13.5165,13.7068,1367600.0],["2019-04-25",13.5831,13.6925,13.4213,13.6782,714200.0],["2019-04-26",13.721,14.0541,13.6354,14.0065,595600.0],["2019-04-29",14.0683,14.2729,13.9875,14.2539,617600.0],["2019-04-30",14.2777,14.3728,13.878,13.878,818000.0],["2019-05-01",13.9066,13.9732,13.7781,13.8638,1135400.0],["2019-05-02",13.8638,13.9304,13.6164,13.84,339600.0],["2019-05-03",13.9542,14.3205,13.9542,14.2682,307800.0],["2019-05-06",14.0255,14.2016,14.0255,14.0969,388400.0],["2019-05-07",13.9494,14.0445,13.6497,13.8638,465400.0],["2019-05-08",13.8638,14.0303,13.7401,13.7734,365400.0],["2019-05-09",13.6259,13.84,13.4784,13.7876,175600.0],["2019-05-10",13.721,13.8257,13.4879,13.8114,263200.0],["2019-05-13",13.4689,13.4879,13.25,13.3119,440000.0],["2019-05-14",13.3642,13.5831,13.1549,13.5307,211200.0],["2019-05-15",13.3452,13.4546,13.1787,13.4213,310600.0],["2019-05-16",13.4641,13.5831,13.369,13.4594,287200.0],["2019-05-17",13.2928,13.3404,13.1882,13.2072,297400.0],["2019-05-20",13.0597,13.3309,12.9979,13.231,375800.0],["2019-05-21",13.2881,13.6021,13.2881,13.526,296800.0],["2019-05-22",13.4736,13.4927,13.2976,13.3309,332200.0],["2019-05-23",13.1549,13.1596,12.9741,13.0835,413200.0],["2019-05-24",13.1691,13.3309,12.9979,13.1501,163800.0],["2019-05-28",13.1739,13.3024,13.0217,13.1596,351800.0],["2019-05-29",13.0121,13.1216,12.9408,13.0978,354400.0],["2019-05-30",13.1263,13.2072,12.9598,13.0169,275000.0],["2019-05-31",12.8076,12.917,12.6363,12.8218,376200.0],["2019-06-03",12.8123,12.9836,12.7029,12.8647,518400.0],["2019-06-04",12.9788,13.4213,12.9788,13.407,303200.0],["2019-06-05",13.3928,13.6306,13.1834,13.2928,251400.0],["2019-06-06",13.2261,13.3262,12.9926,13.1832,223400.0],["2019-06-07",13.2356,13.4883,13.1499,13.4644,229600.0],["2019-06-10",13.5169,13.6884,13.4644,13.5359,229600.0],["2019-06-11",13.7075,13.8028,13.4263,13.4644,541000.0],["2019-06-12",13.4263,13.5788,13.3548,13.3739,305800.0],["2019-06-13",13.4549,13.5836,13.3548,13.5502,322800.0],["2019-06-14",13.4883,13.6169,13.3691,13.3691,236000.0],["2019-06-17",13.3834,13.5979,13.3071,13.5169,373200.0],["2019-06-18",13.6122,13.941,13.6122,13.698,241800.0],["2019-06-19",13.6551,13.8695,13.4597,13.5169,478000.0],["2019-06-20",13.6455,13.9267,13.5788,13.8314,344200.0],["2019-06-21",13.717,13.8743,13.4072,13.5169,1018200.0],["2019-06-24",13.5597,13.636,13.4549,13.4692,454000.0],["2019-06-25",13.5121,13.6598,13.3643,13.4883,396600.0],["2019-06-26",13.5121,13.6122,13.3405,13.412,263000.0],["2019-06-27",13.4358,13.7313,13.3643,13.7266,236600.0],["2019-06-28",13.7266,13.9506,13.7218,13.9506,2249600.0],["2019-07-01",14.1317,14.2032,13.9649,14.0697,335200.0],["2019-07-02",14.0554,14.0554,13.8124,13.922,164600.0],["2019-07-03",13.9696,13.9982,13.7552,13.9267,106600.0],["2019-07-05",13.779,13.9077,13.5931,13.9029,345200.0],["2019-07-08",13.8743,13.8743,13.5502,13.7123,309200.0],["2019-07-09",13.5836,13.5836,13.4311,13.4978,441000.0],["2019-07-10",13.555,13.6884,13.4311,13.5073,290600.0],["2019-07-11",13.5169,13.5597,13.2213,13.3453,317200.0],["2019-07-12",13.3071,13.4501,13.2738,13.3882,727600.0],["2019-07-15",13.412,13.5073,13.0355,13.3834,822400.0],["2019-07-16",13.3024,13.6884,13.2166,13.6694,364000.0],["2019-07-17",13.636,13.636,13.1785,13.2261,303000.0],["2019-07-18",13.2166,13.3071,13.107,13.2404,489600.0],["2019-07-19",13.2356,13.4454,13.1546,13.2642,434000.0],["2019-07-22",13.3453,13.4549,13.107,13.2309,344400.0],["2019-07-23",13.6026,14.084,13.3739,13.6837,811200.0],["2019-07-24",13.5836,14.532,13.5836,14.4653,1645200.0],["2019-07-25",14.5177,14.7704,14.4463,14.6321,960800.0],["2019-07-26",14.656,14.7751,14.4081,14.7608,792800.0],["2019-07-29",14.7751,14.7942,14.5225,14.6893,806800.0],["2019-07-30",14.5749,14.6846,14.2747,14.5273,613000.0],["2019-07-31",14.532,14.6941,14.2127,14.3891,861400.0],["2019-08-01",14.3509,14.4177,13.698,13.7742,632000.0],["2019-08-02",13.6312,13.6312,13.2881,13.5454,408000.0],["2019-08-05",13.2595,13.2595,12.6828,12.7829,552200.0],["2019-08-06",12.8401,13.0259,12.7209,12.8353,547200.0],["2019-08-07",12.6637,12.8925,12.4969,12.7829,523400.0],["2019-08-08",12.8115,13.188,12.8019,13.1832,522400.0],["2019-08-09",13.1022,13.1022,12.7829,12.8019,469600.0],["2019-08-12",12.7066,12.8734,12.6542,12.7686,181000.0],["2019-08-13",12.74,13.1403,12.6589,12.9163,249400.0],["2019-08-14",12.6494,12.7114,12.311,12.4445,394800.0],["2019-08-15",12.4445,12.5112,12.3396,12.3873,537200.0],["2019-08-16",12.3825,12.8258,12.3825,12.7733,503800.0],["2019-08-19",13.0069,13.0879,12.9544,12.9687,350200.0],["2019-08-20",12.9115,12.9735,12.7018,12.7209,307800.0],["2019-08-21",12.8734,12.8734,12.6399,12.6732,272000.0],["2019-08-22",12.7447,12.8067,12.454,12.6208,520200.0],["2019-08-23",12.6113,12.6303,12.1251,12.149,395000.0],["2019-08-26",12.311,12.4016,12.0393,12.3396,786000.0],["2019-08-27",12.454,12.454,12.0107,12.0298,396200.0],["2019-08-28",12.006,12.4111,12.006,12.3158,272600.0],["2019-08-29",12.5017,12.6113,12.4111,12.4778,267400.0],["2019-08-30",12.597,12.7447,12.516,12.5636,233600.0],["2019-09-03",12.3825,12.4731,12.1204,12.4302,411200.0],["2019-09-04",12.6446,12.6732,12.3634,12.4826,276200.0],["2019-09-05",12.6784,13.07,12.5829,12.8216,255400.0],["2019-09-06",12.8598,12.8789,12.7118,12.7166,178200.0],["2019-09-09",12.7787,13.0079,12.645,13.0031,339600.0],["2019-09-10",13.0461,13.4042,12.9076,13.323,283600.0],["2019-09-11",13.3947,13.748,13.3278,13.7433,365800.0],["2019-09-12",13.7051,13.8913,13.4806,13.8674,599400.0],["2019-09-13",14.1014,14.1539,13.8818,14.0346,294200.0],["2019-09-16",13.9582,14.1874,13.9295,14.0393,495200.0],["2019-09-17",13.9247,14.111,13.8149,14.0728,262600.0],["2019-09-18",14.0584,14.0584,13.834,14.025,563600.0],["2019-09-19",14.0346,14.2208,13.9152,13.9534,361400.0],["2019-09-20",13.9391,14.0775,13.8149,13.9295,1533600.0],["2019-09-23",13.7671,13.9582,13.7242,13.8053,312400.0],["2019-09-24",13.8053,13.8483,13.6,13.6955,496400.0],["2019-09-25",13.7003,14.1014,13.7003,14.0537,318800.0],["2019-09-26",14.0011,14.0537,13.686,13.7385,261400.0],["2019-09-27",13.834,13.834,13.5475,13.5475,456400.0],["2019-09-30",13.5761,13.8483,13.4759,13.6955,626000.0],["2019-10-01",13.8388,14.0489,13.218,13.2275,403800.0],["2019-10-02",13.0413,13.2419,12.9315,13.0652,424400.0],["2019-10-03",12.9744,13.1464,12.836,12.9697,401200.0],["2019-10-04",12.9506,13.1607,12.8742,13.0652,374600.0],["2019-10-07",13.0461,13.2371,12.9601,13.0556,820400.0],["2019-10-08",12.9219,13.027,12.8073,12.8407,422000.0],["2019-10-09",12.984,12.984,12.7405,12.9028,477600.0],["2019-10-10",12.9888,13.1464,12.9028,13.0318,319000.0],["2019-10-11",13.3183,13.6669,13.3183,13.4233,279800.0],["2019-10-14",13.3087,13.3756,13.132,13.3374,248200.0],["2019-10-15",13.3708,13.557,13.2419,13.3278,319000.0],["2019-10-16",13.3039,13.5523,13.3039,13.4902,411800.0],["2019-10-17",13.5761,13.8388,13.5714,13.8197,361000.0],["2019-10-18",13.7385,13.8531,13.5475,13.5809,456200.0],["2019-10-21",13.8244,14.0775,13.8244,13.9486,485000.0],["2019-10-22",14.2542,14.5885,13.9438,14.3259,601600.0],["2019-10-23",14.407,14.7031,14.2924,14.6697,526000.0],["2019-10-24",14.6267,14.7031,14.4691,14.6744,366600.0],["2019-10-25",14.7127,14.8082,14.6697,14.7318,329200.0],["2019-10-28",14.8034,14.8798,14.6315,14.7365,498200.0],["2019-10-29",14.6028,14.9132,14.6028,14.7127,491200.0],["2019-10-30",14.6458,14.7604,14.4978,14.6315,425000.0],["2019-10-31",14.5646,14.6983,14.3927,14.6936,479400.0],["2019-11-01",14.8225,15.0421,14.7843,14.9848,426200.0],["2019-11-04",15.1902,15.2188,14.9705,15.2188,408200.0],["2019-11-05",15.2809,15.3191,15.1424,15.2236,337600.0],["2019-11-06",15.1568,15.1568,14.8511,14.8941,457800.0],["2019-11-07",15.0756,15.2857,15.0756,15.1233,532000.0],["2019-11-08",15.1138,15.257,15.0039,15.2188,267200.0],["2019-11-11",15.0326,15.1854,15.0039,15.0708,193400.0],["2019-11-12",15.0947,15.2761,15.0517,15.1377,295800.0],["2019-11-13",14.9753,15.1233,14.8989,14.9323,362400.0],["2019-11-14",14.9084,15.1424,14.8464,15.1042,539800.0],["2019-11-15",15.2427,15.2427,14.9753,15.0851,307800.0],["2019-11-18",14.9848,15.1042,14.7174,14.8273,263000.0],["2019-11-19",14.8941,14.9419,14.6028,14.6362,478200.0],["2019-11-20",14.5742,14.8082,14.5312,14.641,420400.0],["2019-11-21",14.7174,14.7222,14.5742,14.6458,253400.0],["2019-11-22",14.7652,14.8273,14.598,14.7843,163200.0],["2019-11-25",14.8273,15.2809,14.727,15.1854,315200.0],["2019-11-26",15.109,15.2761,15.0183,15.0995,251000.0],["2019-11-27",15.1042,15.1424,14.9562,15.0995,225800.0],["2019-11-29",15.023,15.0708,14.9228,14.9896,102200.0],["2019-12-02",15.066,15.0899,14.8129,14.8607,246800.0],["2019-12-03",14.6744,14.8893,14.598,14.8798,261600.0],["2019-12-04",15.0087,15.2045,14.9371,15.0326,341000.0],["2019-12-05",15.0756,15.267,14.9752,15.2383,378800.0],["2019-12-06",15.31,15.6161,15.2909,15.5587,639600.0],["2019-12-09",15.4535,15.6448,15.2717,15.2957,645000.0],["2019-12-10",15.2478,15.3435,15.1617,15.2143,691400.0],["2019-12-11",15.2622,15.4057,15.2143,15.3865,264800.0],["2019-12-12",15.3674,15.6878,15.2717,15.5204,334400.0],["2019-12-13",15.4678,15.5635,15.2239,15.2765,438400.0],["2019-12-16",15.487,15.6352,15.2957,15.3244,438200.0],["2019-12-17",15.3961,15.4057,15.0661,15.1904,503800.0],["2019-12-18",15.2909,15.2909,14.8891,15.1904,389000.0],["2019-12-19",15.1904,15.2813,14.8939,14.9513,493800.0],["2019-12-20",14.9513,15.0852,14.913,14.9226,3081000.0],["2019-12-23",14.9609,15.3913,14.8652,15.3722,388600.0],["2019-12-24",15.3722,15.4535,15.2478,15.2765,230400.0],["2019-12-26",15.3004,15.3626,15.2,15.3435,149000.0],["2019-12-27",15.3435,15.3722,15.157,15.1856,218200.0],["2019-12-30",15.157,15.3626,15.1091,15.2574,253800.0],["2019-12-31",15.1904,15.4344,15.1809,15.1856,397200.0],["2020-01-02",15.2622,15.3052,15.0326,15.1522,297600.0],["2020-01-03",14.9035,15.1569,14.8891,15.1474,421200.0],["2020-01-06",15.0661,15.0804,14.9513,14.9848,318400.0],["2020-01-07",14.9656,15.0039,14.803,14.8748,259200.0],["2020-01-08",14.8413,14.9609,14.803,14.8269,209800.0],["2020-01-09",14.8891,14.9178,14.7552,14.7982,249000.0],["2020-01-10",14.7695,14.9082,14.6834,14.8269,259800.0],["2020-01-13",14.7935,15.1187,14.7695,15.1139,200400.0],["2020-01-14",15.0278,15.1426,14.8939,14.9322,286400.0],["2020-01-15",14.8987,15.1283,14.8987,15.1043,250800.0],["2020-01-16",15.2574,15.377,15.1522,15.3244,228200.0],["2020-01-17",15.4248,15.4248,15.1809,15.3387,214400.0],["2020-01-21",15.2143,15.2717,14.6739,14.7456,317400.0],["2020-01-22",14.7456,14.9226,14.7169,14.8652,417000.0],["2020-01-23",14.7791,15.0087,14.5687,14.9752,513000.0],["2020-01-24",14.9561,14.9561,14.5543,14.6643,409200.0],["2020-01-27",14.2912,14.5447,14.2434,14.3965,287600.0],["2020-01-28",14.4921,14.6261,14.4013,14.516,210800.0],["2020-01-29",14.5017,14.6069,14.2769,14.4013,330000.0],["2020-01-30",14.2099,14.4252,14.1286,14.3917,232800.0],["2020-01-31",14.2769,14.2913,13.9325,13.9517,319000.0],["2020-02-03",14.0712,14.2243,13.9947,14.0617,378200.0],["2020-02-04",15.0469,16.1183,15.0469,15.9031,888600.0],["2020-02-05",16.0179,16.3144,15.7452,16.0274,500600.0],["2020-02-06",16.1518,16.1518,15.6831,15.994,355600.0],["2020-02-07",15.9461,15.9892,15.6496,15.6592,445400.0],["2020-02-10",15.6639,15.7692,15.4631,15.53,313000.0],["2020-02-11",15.6974,15.9174,15.6544,15.7118,762400.0],["2020-02-12",15.7835,15.86,15.7022,15.7213,539200.0],["2020-02-13",15.6496,15.9079,15.5778,15.6878,205000.0],["2020-02-14",15.707,15.8122,15.5635,15.6305,185200.0],["2020-02-18",15.5444,15.86,15.4583,15.8553,336200.0],["2020-02-19",15.8839,15.9987,15.7692,15.8792,243600.0],["2020-02-20",15.7835,16.0609,15.7835,16.0083,230600.0],["2020-02-21",15.994,16.0179,15.75,15.8696,281400.0],["2020-02-24",15.2861,15.4248,15.1426,15.2861,400000.0],["2020-02-25",15.3196,15.3196,14.6069,14.6069,367400.0],["2020-02-26",14.7408,14.9274,14.5017,14.5639,282000.0],["2020-02-27",14.1191,14.6261,13.8895,13.8895,492800.0],["2020-02-28",13.2677,13.6551,13.062,13.3825,641600.0],["2020-03-02",13.4447,13.703,13.0716,13.6695,465000.0],["2020-03-03",13.6599,14.1382,13.0429,13.1721,440600.0],["2020-03-04",13.4829,13.6934,13.1051,13.6551,329800.0],["2020-03-05",13.1816,13.4303,12.7942,13.0381,626600.0],["2020-03-06",12.5551,13.0955,12.5551,13.0238,419200.0],["2020-03-09",12.8946,12.8946,12.1629,12.359,844600.0],["2020-03-10",12.8038,12.8373,12.072,12.7081,638000.0],["2020-03-11",12.2872,12.3877,11.8711,12.0576,625400.0],["2020-03-12",11.2111,11.4885,10.5367,10.5415,816200.0],["2020-03-13",11.1585,11.278,10.2497,11.278,1140000.0],["2020-03-16",10.4028,10.905,9.7906,9.8958,747200.0],["2020-03-17",10.1062,11.2541,9.5849,11.2541,1008600.0],["2020-03-18",10.4219,10.4219,8.614,8.6283,604000.0],["2020-03-19",8.6283,10.7914,8.47,10.4461,820800.0],["2020-03-20",10.5276,10.6427,9.2278,9.2662,1027600.0],["2020-03-23",9.3238,9.4581,8.048,9.0983,656800.0],["2020-03-24",9.5876,10.4029,9.3861,10.3885,766000.0],["2020-03-25",10.3166,10.9497,9.7123,10.5468,745200.0],["2020-03-26",10.6907,11.4772,10.4844,11.3861,822600.0],["2020-03-27",10.5947,11.3861,10.4892,10.8921,761200.0],["2020-03-30",11.012,11.2135,10.5947,11.1223,721600.0],["2020-03-31",11.0552,11.6883,11.0456,11.482,666600.0],["2020-04-01",10.8346,10.9689,10.4413,10.7914,1089200.0],["2020-04-02",10.6427,11.2806,10.5947,11.0216,455400.0],["2020-04-03",10.9257,11.2902,10.1535,10.5276,656400.0],["2020-04-06",11.0456,11.6115,10.8825,11.6019,560800.0],["2020-04-07",11.8418,12.1391,11.2278,11.3909,552400.0],["2020-04-08",11.6547,11.7602,11.2806,11.554,508600.0],["2020-04-09",11.9473,12.542,11.6883,12.542,637400.0],["2020-04-13",12.3358,12.4317,11.8034,12.1631,651800.0],["2020-04-14",12.4509,12.6523,11.9473,12.3262,612600.0],["2020-04-15",11.7075,11.8657,11.2998,11.3861,647200.0],["2020-04-16",11.4485,11.7458,10.9641,11.4149,647000.0],["2020-04-17",11.9137,12.259,11.8945,12.0432,407400.0],["2020-04-20",11.5924,11.9425,11.5252,11.6259,312200.0],["2020-04-21",11.3621,11.6403,10.7434,10.8825,456000.0],["2020-04-22",11.2806,11.8897,10.8681,11.7842,661800.0],["2020-04-23",11.6499,11.9185,11.6307,11.6787,467600.0],["2020-04-24",11.7362,11.7458,11.4437,11.5924,288800.0],["2020-04-27",11.7698,12.2926,11.7698,12.1823,483000.0],["2020-04-28",12.6091,12.753,12.3549,12.4365,666200.0],["2020-04-29",13.0312,13.0936,12.6091,12.9545,693600.0],["2020-04-30",12.4749,12.8633,12.3645,12.4221,504400.0],["2020-05-01",12.0768,12.1967,11.7938,12.1823,475400.0],["2020-05-04",11.9665,12.0384,11.2902,11.6931,377800.0],["2020-05-05",11.8801,12.2302,11.7986,11.8945,551400.0],["2020-05-06",11.8945,11.8945,11.4437,11.506,318200.0],["2020-05-07",11.7794,11.8561,11.6067,11.7266,360800.0],["2020-05-08",12.072,12.5084,12.072,12.4748,473000.0],["2020-05-11",12.1919,12.2686,11.7554,12.235,414000.0],["2020-05-12",12.2159,12.2159,11.2135,11.2662,460600.0],["2020-05-13",11.1031,11.1895,10.6235,10.6955,510400.0],["2020-05-14",10.3837,10.777,10.0288,10.6427,792000.0],["2020-05-15",10.6763,10.9928,10.59,10.8537,561000.0],["2020-05-18",11.4293,12.1487,11.4293,12.0576,654600.0],["2020-05-19",11.8897,12.1823,11.6019,11.6067,396000.0],["2020-05-20",11.8897,12.4221,11.7123,12.3454,580000.0],["2020-05-21",12.3262,12.3981,12.096,12.1343,371800.0],["2020-05-22",12.2686,12.2686,12.0048,12.2159,601800.0],["2020-05-26",12.8394,12.9497,12.566,12.7722,584000.0],["2020-05-27",13.0984,13.6019,13.0888,13.5444,599600.0],["2020-05-28",13.8609,13.8609,12.9305,13.0072,542200.0],["2020-05-29",12.7914,13.0168,12.6379,12.8442,653800.0],["2020-06-01",12.9784,13.0888,12.6043,12.6139,560600.0],["2020-06-02",12.777,12.9497,12.6763,12.8154,422200.0],["2020-06-03",13.1415,13.6019,13.1415,13.343,463800.0],["2020-06-04",13.1171,13.7658,13.0451,13.7177,724800.0],["2020-06-05",14.3231,14.3904,13.6697,13.7225,837200.0],["2020-06-08",13.8859,14.0156,13.7225,13.7706,483600.0],["2020-06-09",13.4727,13.8475,13.4342,13.612,830800.0],["2020-06-10",13.5928,13.5928,12.824,12.8433,345600.0],["2020-06-11",12.1658,12.1898,11.618,11.6565,487800.0],["2020-06-12",12.2427,12.2955,11.4835,11.839,676400.0],["2020-06-15",11.2865,12.137,11.2865,11.9928,324400.0],["2020-06-16",12.5406,12.7135,12.2523,12.5069,498000.0],["2020-06-17",12.555,12.6751,12.0553,12.1658,437000.0],["2020-06-18",11.94,12.3339,11.9111,12.1466,372600.0],["2020-06-19",12.3676,12.3676,11.9255,11.9832,1311200.0],["2020-06-22",11.8871,12.2523,11.7141,12.1658,635600.0],["2020-06-23",12.4204,12.4493,12.0649,12.1321,400000.0],["2020-06-24",11.9303,11.9736,11.5652,11.6372,446800.0],["2020-06-25",11.5652,11.9015,11.4739,11.8823,386800.0],["2020-06-26",11.7478,11.815,11.5123,11.7333,1977600.0],["2020-06-29",12.0024,12.5694,11.9448,12.5358,822400.0],["2020-06-30",12.3964,12.8336,12.3964,12.7712,565000.0],["2020-07-01",12.7808,12.8433,12.406,12.5165,500200.0],["2020-07-02",12.8577,13.021,12.6943,12.7376,478600.0],["2020-07-06",13.1364,13.1364,12.7039,12.8529,397200.0],["2020-07-07",12.627,12.7952,12.4493,12.4925,322600.0],["2020-07-08",12.43,12.5406,12.0841,12.3916,314400.0],["2020-07-09",12.3195,12.4781,11.8775,11.8919,1176400.0],["2020-07-10",11.9496,12.5021,11.8919,12.4829,466400.0],["2020-07-13",12.6559,12.9634,12.3772,12.5982,433800.0],["2020-07-14",12.5982,12.9057,12.5454,12.8961,366400.0],["2020-07-15",13.3093,13.5976,13.1604,13.4679,452400.0],["2020-07-16",13.367,13.5255,13.1171,13.2565,258800.0],["2020-07-17",13.2757,13.4919,13.0931,13.1556,397200.0],["2020-07-20",13.0066,13.1315,12.7712,12.8913,271800.0],["2020-07-21",13.0643,13.8379,12.9057,13.6312,680000.0],["2020-07-22",13.54,13.6937,13.5111,13.5736,397200.0],["2020-07-23",13.5352,13.8811,13.5303,13.8042,576400.0],["2020-07-24",13.761,13.8571,13.3622,13.4391,403600.0],["2020-07-27",13.4054,13.737,13.3766,13.7033,534400.0],["2020-07-28",13.5496,13.7033,13.4535,13.4727,331400.0],["2020-07-29",13.5448,13.8859,13.5448,13.8234,409400.0],["2020-07-30",13.5448,13.6697,13.4631,13.5832,265800.0],["2020-07-31",13.4439,13.4439,13.0739,13.4342,535800.0],["2020-08-03",13.5832,13.7754,13.4439,13.6985,393400.0],["2020-08-04",13.6216,13.6937,13.4439,13.612,348400.0],["2020-08-05",13.8571,13.9724,13.6601,13.9291,339800.0],["2020-08-06",13.9724,14.0925,13.7754,14.006,215600.0],["2020-08-07",13.9147,14.5394,13.9147,14.5345,323200.0],["2020-08-10",14.5826,15.0967,14.5826,14.8373,363600.0],["2020-08-11",15.0439,15.3802,14.9814,15.0583,544400.0],["2020-08-12",15.2505,15.3129,14.9093,15.0967,290200.0],["2020-08-13",14.9526,15.0775,14.7844,14.8709,195200.0],["2020-08-14",14.6979,15.0246,14.6643,14.9141,246600.0],["2020-08-17",14.9189,14.9285,14.7123,14.7604,162400.0],["2020-08-18",14.7604,14.7748,14.5922,14.5922,356400.0],["2020-08-19",14.6066,14.8324,14.6066,14.6643,262000.0],["2020-08-20",14.4529,14.621,14.4433,14.5057,251600.0],["2020-08-21",14.3568,14.4529,14.2126,14.3808,289600.0],["2020-08-24",14.5201,14.6258,14.3327,14.6258,247600.0],["2020-08-25",14.7604,14.7604,14.4817,14.6643,327400.0],["2020-08-26",14.6451,14.7315,14.5249,14.573,248000.0],["2020-08-27",14.7075,14.8036,14.4865,14.5826,336000.0],["2020-08-28",14.6931,14.6931,14.4481,14.6547,296000.0],["2020-08-31",14.5826,14.5826,14.2703,14.2703,465200.0],["2020-09-01",14.1742,14.6739,14.1213,14.6643,264000.0],["2020-09-02",14.6739,14.8853,14.6162,14.8373,211800.0],["2020-09-03",14.818,14.8324,14.1972,14.279,269600.0],["2020-09-04",14.5292,14.664,14.2886,14.3175,287800.0],["2020-09-08",14.2116,14.2116,13.8266,13.9084,559600.0],["2020-09-09",14.125,14.2405,13.9421,14.0335,401200.0],["2020-09-10",14.0769,14.1057,13.74,13.8074,325000.0],["2020-09-11",13.8218,13.9277,13.5908,13.764,420000.0],["2020-09-14",13.8699,14.0624,13.7977,13.918,312800.0],["2020-09-15",14.0384,14.072,13.7833,13.8555,249600.0],["2020-09-16",13.9084,14.125,13.8362,13.9277,504800.0],["2020-09-17",13.7255,14.0143,13.5715,13.8314,728200.0],["2020-09-18",13.9277,14.1009,13.6485,13.7207,1777000.0],["2020-09-21",13.3742,13.4801,12.5465,12.9651,725000.0],["2020-09-22",12.9988,13.0951,12.7919,13.0229,497000.0],["2020-09-23",12.9796,13.1432,12.6331,12.6379,471600.0],["2020-09-24",12.6956,12.9555,12.5465,12.7053,559400.0],["2020-09-25",12.5898,12.893,12.5801,12.8063,361200.0],["2020-09-28",13.0229,13.4368,13.0229,13.2491,471200.0],["2020-09-29",13.2828,13.3935,12.9748,13.2058,510000.0],["2020-09-30",13.2635,13.3983,12.9796,13.0229,575600.0],["2020-10-01",13.0999,13.2154,12.8593,13.0133,298200.0],["2020-10-02",12.7293,13.4512,12.7293,13.3453,371200.0],["2020-10-05",13.4031,13.6341,13.3309,13.5956,385200.0],["2020-10-06",13.7977,14.1298,13.5908,13.7737,649800.0],["2020-10-07",13.894,14.1587,13.7304,13.9084,481000.0],["2020-10-08",14.149,14.1827,13.9132,14.0624,257000.0],["2020-10-09",14.2549,14.2549,13.971,14.1057,250400.0],["2020-10-12",14.1154,14.4474,14.0239,14.4378,352000.0],["2020-10-13",14.2501,14.2501,14.0191,14.1779,411200.0],["2020-10-14",14.2405,14.4089,14.1442,14.1491,318800.0],["2020-10-15",13.9036,14.5244,13.9036,14.4715,390800.0],["2020-10-16",14.4715,14.7121,14.3752,14.5004,318600.0],["2020-10-19",14.5533,14.5533,13.9662,13.9854,445600.0],["2020-10-20",14.2116,14.6255,14.2116,14.2934,791800.0],["2020-10-21",14.2934,14.4619,14.2453,14.2934,316200.0],["2020-10-22",14.3367,14.3656,14.0817,14.2646,589600.0],["2020-10-23",14.3464,14.6784,14.1924,14.5726,398400.0],["2020-10-26",14.3608,14.3608,13.9758,14.1635,373800.0],["2020-10-27",14.1924,14.1924,13.7833,13.817,544400.0],["2020-10-28",13.5763,13.7448,13.4801,13.6437,521400.0],["2020-10-29",13.5715,13.8699,13.3598,13.8362,409600.0],["2020-10-30",13.7929,14.072,13.6726,13.9229,472400.0],["2020-11-02",14.1394,14.4282,14.0047,14.4089,364200.0],["2020-11-03",14.7602,15.0923,14.6977,14.9961,530000.0],["2020-11-04",14.5966,14.8998,14.2982,14.7795,912200.0],["2020-11-05",14.9143,15.41,14.9143,15.3089,628200.0],["2020-11-06",15.434,15.434,15.0346,15.126,476800.0],["2020-11-09",16.358,17.643,15.6025,15.6217,766800.0],["2020-11-10",15.8768,16.4495,15.7083,16.0885,602000.0],["2020-11-11",16.1078,16.1944,15.4725,15.718,417000.0],["2020-11-12",15.5014,15.5591,15.2174,15.3859,715800.0],["2020-11-13",15.5784,15.6265,15.2463,15.5351,356600.0],["2020-11-16",15.7853,16.127,15.6073,16.1078,470800.0],["2020-11-17",15.8864,16.2185,15.5688,16.1896,353600.0],["2020-11-18",16.3099,16.3099,15.872,15.8816,248400.0],["2020-11-19",15.7516,15.8094,15.4051,15.7276,352800.0],["2020-11-20",15.6073,15.8768,15.6073,15.819,337200.0],["2020-11-23",15.9297,16.3243,15.8046,16.3051,451600.0],["2020-11-24",16.5602,16.7334,16.4302,16.5361,567600.0],["2020-11-25",16.4399,16.5072,16.0837,16.3292,238400.0],["2020-11-27",16.3484,16.4832,16.0548,16.2522,148400.0],["2020-11-30",16.0789,16.0789,15.6265,15.7661,451200.0],["2020-12-01",15.9827,16.1992,15.8335,15.872,352800.0],["2020-12-02",15.8431,15.9393,15.564,15.819,289800.0],["2020-12-03",15.8817,16.1468,15.6262,15.9877,538200.0],["2020-12-04",16.113,16.3492,15.872,16.3107,458600.0],["2020-12-07",16.2576,16.3155,15.9925,16.142,558800.0],["2020-12-08",16.007,16.2335,15.9829,16.1227,583600.0],["2020-12-09",16.1805,16.4794,16.1805,16.3878,534000.0],["2020-12-10",16.3299,16.3299,16.0215,16.2046,298200.0],["2020-12-11",16.1275,16.2528,15.8287,16.142,383400.0],["2020-12-14",16.5227,16.783,16.4408,16.5902,563800.0],["2020-12-15",16.7637,17.1975,16.7589,17.1638,434400.0],["2020-12-16",17.2313,17.3614,17.0867,17.1059,503600.0],["2020-12-17",17.159,17.3228,17.0095,17.1734,355800.0],["2020-12-18",17.1831,17.506,17.024,17.1252,2732800.0],["2020-12-21",16.6625,17.0722,16.5806,16.6432,504800.0],["2020-12-22",16.6191,16.7734,16.4408,16.6336,356000.0],["2020-12-23",16.7686,17.0047,16.6625,16.9132,258800.0],["2020-12-24",16.918,16.9421,16.7059,16.8264,128400.0],["2020-12-28",17.0385,17.1686,16.9228,17.0722,352200.0],["2020-12-29",17.1156,17.1686,16.5613,16.73,376200.0],["2020-12-30",16.783,17.0433,16.7493,16.8794,211400.0],["2020-12-31",16.8794,17.0385,16.7589,16.9228,284600.0],["2021-01-04",17.1349,17.2457,16.4119,16.7927,695400.0],["2021-01-05",16.7975,17.4867,16.7975,17.2987,452600.0],["2021-01-06",17.6892,18.6724,17.6892,18.4844,874000.0],["2021-01-07",18.4893,18.9279,18.2386,18.8941,435000.0],["2021-01-08",18.9423,18.9905,18.1085,18.4652,462600.0],["2021-01-11",18.1904,18.47,18.1904,18.4363,404400.0],["2021-01-12",18.4796,18.8749,18.229,18.7351,420000.0],["2021-01-13",18.7977,18.8459,18.5134,18.5953,428400.0],["2021-01-14",18.7881,19.14,18.5953,18.8556,409400.0],["2021-01-15",18.4796,18.6531,18.1519,18.5278,477600.0],["2021-01-19",18.7688,18.9616,18.3254,18.4652,834200.0],["2021-01-20",18.5182,18.8749,18.1856,18.3061,418600.0],["2021-01-21",18.2916,18.3398,17.9446,18.1471,391200.0],["2021-01-22",17.9543,18.4121,17.8627,18.4025,453600.0],["2021-01-25",18.2194,18.282,17.8097,18.1037,338400.0],["2021-01-26",18.3206,18.3206,17.7663,17.9157,253400.0],["2021-01-27",17.4433,17.6602,17.0047,17.13,587200.0],["2021-01-28",17.4096,17.4482,17.1349,17.1975,541400.0],["2021-01-29",17.1445,17.1445,16.4456,16.4601,762600.0],["2021-02-01",16.6143,16.9083,16.4167,16.7927,361000.0],["2021-02-02",16.9854,17.1782,16.6143,17.1059,614400.0],["2021-02-03",16.9565,16.9903,16.6529,16.9517,553200.0],["2021-02-04",16.9517,17.4771,16.7926,17.4578,486600.0],["2021-02-05",17.6361,17.6988,17.3036,17.612,378000.0],["2021-02-08",17.9012,18.3206,17.8289,18.3157,489400.0],["2021-02-09",18.1953,18.8218,18.0989,18.5905,476800.0],["2021-02-10",18.6435,18.6628,18.1856,18.2242,417000.0],["2021-02-11",18.3495,18.5375,18.0699,18.3881,448800.0],["2021-02-12",18.2917,18.3543,17.988,18.1808,389800.0],["2021-02-16",18.335,18.5567,18.041,18.0458,374200.0],["2021-02-17",17.8675,18.0699,17.8,17.935,205400.0],["2021-02-18",17.8627,18.0362,17.6651,17.8723,397600.0],["2021-02-19",17.9591,18.3157,17.9591,18.2001,392000.0],["2021-02-22",18.1037,18.5712,17.9398,18.5278,508000.0],["2021-02-23",18.5375,18.9279,18.3447,18.8556,530600.0],["2021-02-24",18.952,19.7569,18.9279,19.7376,617800.0],["2021-02-25",19.6991,20.3112,19.5497,20.0606,1757800.0],["2021-02-26",20.1811,20.2148,19.3858,19.5882,709800.0],["2021-03-01",19.8581,20.4992,19.7858,20.4028,651400.0],["2021-03-02",20.3883,20.3883,19.8726,19.887,594600.0],["2021-03-03",20.0027,20.2534,19.8629,19.8629,869800.0],["2021-03-04",19.8629,20.0316,18.9761,19.1833,777800.0],["2021-03-05",19.5593,20.0172,19.0628,19.9979,622000.0],["2021-03-08",20.1955,20.5474,19.8533,20.2341,467600.0],["2021-03-09",20.3642,20.4799,20.0172,20.3112,711600.0],["2021-03-10",20.4847,21.0246,20.2823,20.8366,692800.0],["2021-03-11",21.039,21.2511,20.8221,21.1981,564800.0],["2021-03-12",21.2896,21.6608,21.1017,21.415,534200.0],["2021-03-15",21.2897,21.4583,20.8318,21.4342,525000.0],["2021-03-16",21.3138,21.3138,20.7739,20.9523,491600.0],["2021-03-17",21.0197,21.1932,20.7691,21.1113,399400.0],["2021-03-18",21.0655,21.3792,20.5683,20.6745,457800.0],["2021-03-19",20.6745,20.7662,20.24,20.5827,2084000.0],["2021-03-22",20.5538,20.7565,20.0325,20.2111,412600.0],["2021-03-23",19.9311,20.1676,19.4001,19.487,577800.0],["2021-03-24",19.7477,20.0904,19.3374,19.3711,461200.0],["2021-03-25",19.2312,19.7573,19.1153,19.6849,771000.0],["2021-03-26",19.9794,20.2835,19.7139,20.0421,618200.0],["2021-03-29",20.0904,20.4765,19.627,19.6415,506600.0],["2021-03-30",19.6946,20.1,19.6318,19.9938,778400.0],["2021-03-31",20.0325,20.2786,19.8732,19.9601,591400.0],["2021-04-01",20.0566,20.4379,19.8104,20.4283,431200.0],["2021-04-05",20.6889,20.9593,20.4572,20.8627,500200.0],["2021-04-06",20.8,21.2151,20.8,21.0413,499800.0],["2021-04-07",21.022,21.022,20.5296,20.6889,402200.0],["2021-04-08",20.7372,20.8482,20.5055,20.8144,375600.0],["2021-04-09",20.8965,21.2441,20.7807,21.2392,390200.0],["2021-04-12",21.2392,21.4854,21.1379,21.4468,316400.0],["2021-04-13",21.4661,21.4661,21.0124,21.1427,435400.0],["2021-04-14",21.1958,21.6061,21.1523,21.4371,490800.0],["2021-04-15",21.6254,21.6737,21.1813,21.635,203400.0],["2021-04-16",21.8764,21.9005,21.5578,21.7895,329800.0],["2021-04-19",21.7702,21.7847,21.3309,21.5433,336000.0],["2021-04-20",21.664,22.1129,21.0413,21.3165,533200.0],["2021-04-21",21.3358,21.8957,21.3165,21.7219,477600.0],["2021-04-22",21.7895,21.9392,21.4516,21.4516,639400.0],["2021-04-23",21.5916,22.0164,21.5916,21.8668,338200.0],["2021-04-26",22.0212,22.2915,21.8812,21.8861,348400.0],["2021-04-27",21.9633,22.1033,21.804,22.0695,390800.0],["2021-04-28",22.026,22.1274,21.9005,22.0888,333000.0],["2021-04-29",22.2722,22.2964,21.8474,22.0791,257600.0],["2021-04-30",21.9392,22.0695,21.5916,21.6592,705400.0],["2021-05-03",21.8957,22.1902,21.8861,21.9874,915200.0],["2021-05-04",21.8909,22.3543,21.8136,22.2964,758600.0],["2021-05-05",22.417,22.4557,22.0116,22.2336,337000.0],["2021-05-06",22.3012,22.8177,22.1371,22.8129,430200.0],["2021-05-07",22.7501,23.0832,22.5088,23.0735,275400.0],["2021-05-10",23.1556,23.199,22.6825,22.6825,611400.0],["2021-05-11",22.3157,22.6246,22.0936,22.2964,299000.0],["2021-05-12",22.1419,22.2095,21.3261,21.4227,416400.0],["2021-05-13",21.5095,22.4991,21.5047,22.3205,532400.0],["2021-05-14",22.5232,22.697,22.2674,22.6487,350800.0],["2021-05-17",22.475,22.8225,22.306,22.7018,332800.0],["2021-05-18",22.7356,22.8225,22.3736,22.3977,443400.0],["2021-05-19",22.0309,22.195,21.7943,22.1419,501600.0],["2021-05-20",22.2143,22.2626,21.8764,22.1998,375200.0],["2021-05-21",22.475,22.5667,22.1467,22.3012,955600.0],["2021-05-24",22.4026,22.5425,22.1902,22.4074,314400.0],["2021-05-25",22.5232,22.668,22.195,22.195,701000.0],["2021-05-26",22.224,22.3639,22.0454,22.224,321400.0],["2021-05-27",22.5039,22.6487,22.3157,22.3495,300800.0],["2021-05-28",22.5667,22.5908,22.1274,22.4122,292800.0],["2021-06-01",22.6246,23.0687,22.4557,22.9335,554200.0],["2021-06-02",23.0446,23.0446,22.2771,22.4122,489200.0],["2021-06-03",22.2938,22.2938,21.9699,22.2841,437200.0],["2021-06-04",22.376,22.4485,22.2213,22.4001,283400.0],["2021-06-07",22.434,22.5741,22.3034,22.521,374800.0],["2021-06-08",22.5548,22.9029,22.3566,22.8642,388200.0],["2021-06-09",22.9319,22.9319,22.5548,22.608,345800.0],["2021-06-10",22.7385,22.7385,22.376,22.4436,559000.0],["2021-06-11",22.5355,22.6273,22.3953,22.6128,305600.0],["2021-06-14",22.7095,22.724,22.1536,22.2406,322000.0],["2021-06-15",22.3034,22.3228,22.0328,22.2213,434000.0],["2021-06-16",22.1149,22.1536,21.8491,21.9409,334800.0],["2021-06-17",21.9409,21.9409,20.8871,21.0273,523200.0],["2021-06-18",20.805,20.8871,20.4618,20.5101,1108800.0],["2021-06-21",20.7518,21.1965,20.7518,20.9838,367400.0],["2021-06-22",20.8436,20.9548,20.6068,20.95,483800.0],["2021-06-23",20.9886,21.0853,20.7469,20.8146,485800.0],["2021-06-24",20.9838,21.2303,20.7615,21.1965,330600.0],["2021-06-25",21.2835,21.5445,21.153,21.182,2705200.0],["2021-06-28",21.1578,21.1578,20.7034,20.8001,513800.0],["2021-06-29",20.8823,21.0708,20.6648,20.6793,366800.0],["2021-06-30",20.5874,21.0418,20.5874,20.9355,515000.0],["2021-07-01",21.1627,21.2062,20.892,20.8968,511800.0],["2021-07-02",20.9645,21.1482,20.4859,20.4956,449000.0],["2021-07-06",20.5439,20.5488,19.611,19.9107,515800.0],["2021-07-07",19.8188,20.1524,19.7608,19.9977,611200.0],["2021-07-08",19.582,19.9494,19.3935,19.6255,418200.0],["2021-07-09",19.9977,20.3119,19.7753,20.1282,268000.0],["2021-07-12",19.9349,20.2926,19.9155,20.2394,331000.0],["2021-07-13",20.2007,20.2201,19.814,19.9349,548600.0],["2021-07-14",20.0219,20.1185,19.7077,19.7125,230800.0],["2021-07-15",19.5433,19.8333,19.4708,19.7318,324200.0],["2021-07-16",19.9349,19.9349,19.4901,19.5578,306800.0],["2021-07-19",19.0648,19.3838,18.8521,18.9826,473200.0],["2021-07-20",19.408,20.4617,19.0213,20.2829,1492200.0],["2021-07-21",20.4279,21.0805,20.4279,20.95,582600.0],["2021-07-22",20.9451,20.9451,20.3602,20.3844,371000.0],["2021-07-23",20.6406,20.8195,20.4424,20.7808,314000.0],["2021-07-26",20.9693,21.3367,20.8823,20.9838,460600.0],["2021-07-27",20.8485,20.8485,20.4618,20.7083,402600.0],["2021-07-28",20.9161,20.9355,20.5149,20.6551,381400.0],["2021-07-29",20.9741,21.0031,20.7034,20.8098,465800.0],["2021-07-30",20.8098,21.1675,20.8098,20.979,306000.0],["2021-08-02",21.1433,21.5252,20.4859,20.5149,330600.0],["2021-08-03",20.5874,20.9016,20.3941,20.7711,620800.0],["2021-08-04",20.4956,20.6696,20.1814,20.2201,277000.0],["2021-08-05",20.3506,20.5536,20.2587,20.4521,217800.0],["2021-08-06",20.7324,20.9161,20.4859,20.8195,317000.0],["2021-08-09",20.8195,20.8823,20.5294,20.5536,280800.0],["2021-08-10",20.5971,20.9548,20.5198,20.863,372400.0],["2021-08-11",20.863,21.2303,20.6938,21.2255,588600.0],["2021-08-12",21.2642,21.4382,21.124,21.3077,528600.0],["2021-08-13",21.414,21.8587,21.3028,21.8442,479400.0],["2021-08-16",21.7669,21.9119,21.5107,21.8201,289000.0],["2021-08-17",21.6267,21.7186,21.3077,21.6122,497600.0],["2021-08-18",21.5735,21.8346,21.414,21.4382,278400.0],["2021-08-19",21.211,21.327,21.0128,21.3222,370200.0],["2021-08-20",21.3222,21.5155,21.1288,21.3753,435800.0],["2021-08-23",21.5977,21.675,21.3754,21.559,314400.0],["2021-08-24",21.5687,21.8249,21.5687,21.6751,370000.0],["2021-08-25",21.7766,21.9264,21.5542,21.5832,332800.0],["2021-08-26",21.5832,21.5832,21.1482,21.1482,279600.0],["2021-08-27",21.3077,21.9941,21.2932,21.8684,371000.0],["2021-08-30",21.9941,21.9941,21.7331,21.7814,193800.0],["2021-08-31",21.7814,21.8781,21.4962,21.5639,296000.0],["2021-09-01",21.6799,21.6992,20.9693,21.4962,321600.0],["2021-09-02",21.5664,21.5809,21.334,21.4308,273800.0],["2021-09-03",21.305,21.4405,21.1743,21.2711,216200.0],["2021-09-07",21.2227,21.3486,21.0048,21.0968,277800.0],["2021-09-08",21.0242,21.0871,20.8209,21.0678,382400.0],["2021-09-09",21.0339,21.1694,20.8596,20.8983,317200.0],["2021-09-10",21.0145,21.0968,20.5207,20.5546,267400.0],["2021-09-13",20.7483,20.8548,20.4723,20.8209,411200.0],["2021-09-14",20.9564,20.9564,20.2787,20.3755,275000.0],["2021-09-15",20.4239,20.9613,20.3513,20.9564,305600.0],["2021-09-16",20.9371,20.9371,20.3658,20.5014,292400.0],["2021-09-17",20.5353,20.5353,20.0851,20.0851,1827600.0],["2021-09-20",19.5768,19.8721,19.4364,19.8333,400000.0],["2021-09-21",19.9931,19.9931,19.4703,19.5526,284000.0],["2021-09-22",19.7317,19.9689,19.6397,19.6639,309000.0],["2021-09-23",19.7849,20.2351,19.6929,19.935,248000.0],["2021-09-24",19.9495,20.1577,19.8382,20.0173,293600.0],["2021-09-27",20.0851,20.7676,20.0754,20.5159,264200.0],["2021-09-28",20.5498,20.5595,20.0512,20.1238,397800.0],["2021-09-29",20.177,20.4917,19.9592,20.39,233400.0],["2021-09-30",20.574,20.666,19.8866,19.8963,230800.0],["2021-10-01",20.0124,20.5159,19.8963,20.1674,474200.0],["2021-10-04",20.1916,20.4627,20.1141,20.4191,308600.0],["2021-10-05",20.4094,20.7531,20.2158,20.6514,415200.0],["2021-10-06",20.5546,20.6902,19.9786,20.4336,441000.0],["2021-10-07",20.5982,21.0968,20.5982,20.8596,407200.0],["2021-10-08",20.8983,21.0629,20.7483,20.9903,335800.0],["2021-10-11",21.0823,21.2372,20.6079,20.6466,185800.0],["2021-10-12",20.695,20.8645,20.5546,20.666,205000.0],["2021-10-13",20.7822,20.7822,20.2981,20.6563,212400.0],["2021-10-14",20.8402,21.1791,20.695,21.1113,301000.0],["2021-10-15",21.4793,21.5277,20.9903,20.9903,461400.0],["2021-10-18",20.7967,21.1113,20.666,21.0726,184600.0],["2021-10-19",22.2683,22.4813,21.7891,22.1957,990000.0],["2021-10-20",22.2199,22.825,22.0747,22.7379,498400.0],["2021-10-21",22.704,23.5028,22.6169,23.2752,563600.0],["2021-10-22",23.464,24.0353,23.3769,23.8029,698000.0],["2021-10-25",23.8707,25.0954,23.8707,25.0035,979400.0],["2021-10-26",25.11,25.536,24.8534,25.3133,730800.0],["2021-10-27",25.3133,25.6618,25.0616,25.2068,576600.0],["2021-10-28",25.2068,25.5698,25.2068,25.5118,420200.0],["2021-10-29",25.5311,25.7393,25.323,25.4827,426800.0],["2021-11-01",25.6425,26.1943,25.4053,26.1314,451600.0],["2021-11-02",26.1992,26.325,25.9668,26.1604,335200.0],["2021-11-03",26.0249,26.4993,25.8942,26.325,381800.0],["2021-11-04",26.5526,26.8285,26.3783,26.4315,570000.0],["2021-11-05",26.7801,27.3949,26.7801,27.3126,445800.0],["2021-11-08",27.6224,28.2275,27.5014,28.1113,581600.0],["2021-11-09",28.0823,28.2759,27.7967,27.9758,394200.0],["2021-11-10",27.9516,28.4889,27.8693,28.2469,502600.0],["2021-11-11",28.3921,30.5318,28.0968,30.3237,2043800.0],["2021-11-12",30.3914,30.5221,29.2006,29.4716,1087000.0],["2021-11-15",29.5927,29.8202,28.9537,29.1473,779200.0],["2021-11-16",29.0989,29.1763,28.518,29.0311,655200.0],["2021-11-17",29.0263,29.2732,28.5954,28.9682,573600.0],["2021-11-18",29.0602,29.3651,28.8568,29.3022,443600.0],["2021-11-19",29.036,29.675,28.7891,29.1522,556800.0],["2021-11-22",29.5249,30.1978,29.0263,29.0553,577600.0],["2021-11-23",29.157,29.6604,29.1134,29.462,420400.0],["2021-11-24",29.37,29.491,28.9779,29.2054,247600.0],["2021-11-26",28.3437,28.5519,27.2158,27.5498,518600.0],["2021-11-29",28.1113,28.1113,27.1674,27.3949,653800.0],["2021-11-30",27.148,27.4772,26.5477,26.7849,613000.0],["2021-12-01",27.4917,27.8741,26.5429,26.5864,600000.0],["2021-12-02",26.8748,27.912,26.87,27.8005,539800.0],["2021-12-03",27.9169,28.1786,27.4758,27.7908,731800.0],["2021-12-06",28.227,28.227,27.6018,27.8151,526000.0],["2021-12-07",28.1107,28.4403,27.975,28.135,319000.0],["2021-12-08",28.2707,28.6923,27.9605,28.5954,388600.0],["2021-12-09",28.324,28.5324,27.8975,27.9169,386200.0],["2021-12-10",28.0768,28.2513,27.6261,27.912,250800.0],["2021-12-13",27.7133,27.8635,27.122,27.2723,566800.0],["2021-12-14",27.3353,27.6794,27.0929,27.2916,832200.0],["2021-12-15",27.4564,28.2997,26.9863,28.198,736600.0],["2021-12-16",28.4161,28.9007,27.8926,28.0962,486600.0],["2021-12-17",27.9993,28.3579,27.6358,27.7181,3476400.0],["2021-12-20",27.3643,27.4225,26.618,27.0299,665000.0],["2021-12-21",27.3401,27.8248,27.2383,27.7908,328000.0],["2021-12-22",27.7618,28.2464,27.5291,28.1737,293600.0],["2021-12-23",28.2707,28.6196,28.072,28.3579,266800.0],["2021-12-27",28.3967,28.9007,28.2513,28.8523,340800.0],["2021-12-28",28.7263,29.0704,28.6293,28.8086,249200.0],["2021-12-29",28.8377,29.2206,28.7311,29.114,313200.0],["2021-12-30",29.1285,29.4339,28.702,28.7117,213000.0],["2021-12-31",28.6729,28.8813,28.4451,28.7699,316400.0],["2022-01-03",28.9686,29.3418,28.3191,28.5372,560800.0],["2022-01-04",28.7166,29.0849,28.4936,28.7941,352600.0],["2022-01-05",28.8571,29.1334,28.2271,28.2561,749800.0],["2022-01-06",28.4403,28.9056,28.1253,28.6923,454200.0],["2022-01-07",28.576,29.2303,28.4209,28.7796,704600.0],["2022-01-10",28.7214,28.8474,28.1398,28.5275,521200.0],["2022-01-11",28.5469,28.6536,27.5631,27.912,438800.0],["2022-01-12",28.2077,28.5082,27.8151,27.9702,422400.0],["2022-01-13",28.2319,28.6099,27.9653,28.0816,329000.0],["2022-01-14",27.8199,28.1883,27.5727,28.1543,417600.0],["2022-01-18",27.9459,28.4645,27.5,27.7424,478600.0],["2022-01-19",27.9847,28.0623,27.3353,27.3789,566000.0],["2022-01-20",27.4952,27.723,26.2641,26.3223,653000.0],["2022-01-21",26.3078,26.933,25.857,25.9297,823800.0],["2022-01-24",25.5468,26.4386,24.8004,26.2884,868200.0],["2022-01-25",26.0945,26.1721,25.0428,25.7892,419600.0],["2022-01-26",26.1575,26.7052,25.1785,25.5129,488600.0],["2022-01-27",25.6922,26.0703,24.4418,24.5678,611200.0],["2022-01-28",24.6938,24.9846,23.9523,24.9701,458400.0],["2022-01-31",24.7762,25.0476,24.4466,25.0379,662000.0],["2022-02-01",25.6874,26.7633,25.6874,26.5065,952000.0],["2022-02-02",26.4968,26.6567,25.8037,26.5453,646000.0],["2022-02-03",26.4483,27.3256,26.2302,26.9233,782800.0],["2022-02-04",26.807,26.8797,25.8861,26.744,967200.0],["2022-02-07",26.7537,27.1462,26.7003,26.8457,637600.0],["2022-02-08",26.9427,27.5873,26.8167,27.2916,505600.0],["2022-02-09",27.4661,27.9169,27.4467,27.9023,587600.0],["2022-02-10",27.5,28.0623,27.3643,27.6503,580600.0],["2022-02-11",27.6406,28.2464,27.471,28.0768,538800.0],["2022-02-14",28.2658,28.4403,27.7521,28.0186,893800.0],["2022-02-15",28.324,28.324,27.5437,27.7666,747000.0],["2022-02-16",27.8005,28.5857,27.6212,28.3191,562600.0],["2022-02-17",28.0816,28.2513,27.7957,27.9847,617200.0],["2022-02-18",28.0138,28.5082,27.3643,28.3531,1436000.0],["2022-02-22",28.4451,28.6439,27.8199,28.101,722800.0],["2022-02-23",28.3967,28.4403,27.5243,27.7763,847000.0],["2022-02-24",27.1462,27.5727,26.8457,27.2723,1156400.0],["2022-02-25",27.3401,27.975,27.2626,27.8635,981000.0],["2022-02-28",27.5727,27.8442,27.2383,27.6503,1017600.0],["2022-03-01",27.6794,27.9023,26.0606,26.458,1229200.0],["2022-03-02",26.7924,27.5921,26.6858,27.4613,850000.0],["2022-03-03",27.4952,28.198,27.1899,27.912,569600.0],["2022-03-04",27.4516,27.4516,26.7149,26.9233,765200.0],["2022-03-07",27.0542,27.1075,26.584,26.7294,832800.0],["2022-03-08",27.0251,27.408,26.5937,26.8264,360200.0],["2022-03-09",27.2674,27.4904,26.9524,27.0929,441600.0],["2022-03-10",26.6083,26.8457,26.4871,26.8021,640200.0],["2022-03-11",27.0202,27.3498,26.618,26.681,685800.0],["2022-03-14",26.8894,27.0154,26.2884,26.7827,543600.0],["2022-03-15",26.9814,27.4419,26.6955,27.4225,494000.0],["2022-03-16",27.6697,28.1786,27.5437,28.0671,486800.0],["2022-03-17",27.8752,28.5893,27.5158,28.5455,517000.0],["2022-03-18",28.667,29.4101,28.4484,29.4101,2926000.0],["2022-03-21",29.5024,30.3427,29.483,30.231,692800.0],["2022-03-22",30.3718,30.5175,28.6815,29.0313,708400.0],["2022-03-23",28.837,28.9244,28.055,28.1035,457800.0],["2022-03-24",28.1861,28.2881,27.749,27.9578,572600.0],["2022-03-25",27.783,27.9481,27.3895,27.7247,417800.0],["2022-03-28",27.579,27.681,27.1612,27.681,500200.0],["2022-03-29",27.919,28.463,27.8267,28.3464,740400.0],["2022-03-30",28.3658,28.3658,26.6852,26.8261,573800.0],["2022-03-31",26.7192,27.0301,26.117,26.3112,1144800.0],["2022-04-01",26.8601,26.8747,26.1655,26.831,935400.0],["2022-04-04",26.7532,26.7581,26.1995,26.355,722000.0],["2022-04-05",26.253,26.4958,25.4564,25.5681,583000.0],["2022-04-06",25.4224,25.6167,25.1552,25.3107,676000.0],["2022-04-07",25.2621,25.4564,25.1552,25.2815,802200.0],["2022-04-08",25.2767,25.7478,25.0387,25.097,622000.0],["2022-04-11",25.165,25.5001,25.0727,25.2087,618200.0],["2022-04-12",25.4127,26.0247,25.2135,25.2864,657400.0],["2022-04-13",25.2912,25.879,25.2912,25.7478,439000.0],["2022-04-14",25.811,26.0344,25.709,25.8158,733600.0],["2022-04-18",25.7235,26.2238,25.3058,25.4807,659000.0],["2022-04-19",25.4515,27.4235,25.4515,27.3555,882800.0],["2022-04-20",27.6858,29.6238,27.6858,28.9778,925800.0],["2022-04-21",29.2401,29.5218,28.769,29.0167,667800.0],["2022-04-22",28.8613,28.939,27.7441,27.851,637000.0],["2022-04-25",27.7101,27.8364,26.8698,27.8218,656200.0],["2022-04-26",27.4818,27.7052,26.4424,26.6464,985600.0],["2022-04-27",26.7678,27.1952,26.3695,26.7144,706400.0],["2022-04-28",26.9572,27.3555,26.3938,27.2875,626600.0],["2022-04-29",27.171,27.2778,26.1558,26.3015,683000.0],["2022-05-02",26.2287,26.7921,25.6944,26.321,537000.0],["2022-05-03",26.3064,27.0447,26.0587,26.7727,532800.0],["2022-05-04",26.7775,27.5061,26.5832,27.3944,934000.0],["2022-05-05",27.1418,27.2632,26.1461,26.5298,572000.0],["2022-05-06",26.4424,26.559,25.9615,26.2578,444400.0],["2022-05-09",25.8498,26.2578,25.6652,25.9567,449000.0],["2022-05-10",26.2141,26.3647,25.2087,25.4855,469000.0],["2022-05-11",25.5972,25.9178,25.2767,25.3738,472800.0],["2022-05-12",25.3447,25.9178,25.2427,25.8887,676000.0],["2022-05-13",26.185,26.2772,25.505,25.7915,445400.0],["2022-05-16",25.743,25.7818,25.267,25.505,379400.0],["2022-05-17",25.879,26.4715,25.777,26.2481,407400.0],["2022-05-18",25.9227,26.4667,25.743,25.811,930400.0],["2022-05-19",25.5972,25.9372,25.2572,25.6701,1164800.0],["2022-05-20",25.8547,26.4521,25.6701,26.4278,602000.0],["2022-05-23",26.6318,26.7144,26.0587,26.4424,903800.0],["2022-05-24",26.3112,26.5735,25.4272,25.8498,364000.0],["2022-05-25",25.5924,26.083,25.5875,25.845,324800.0],["2022-05-26",26.0732,26.5152,26.0587,26.1461,554600.0],["2022-05-27",26.2578,26.5638,26.1412,26.4327,280200.0],["2022-05-31",26.3161,26.4618,25.8935,26.1558,466200.0],["2022-06-01",26.3792,26.8601,26.049,26.5881,468800.0],["2022-06-02",26.7415,27.3305,26.7415,27.238,382200.0],["2022-06-03",27.0774,27.3695,26.9313,27.2526,428400.0],["2022-06-06",27.5496,28.2847,27.4571,28.2214,490400.0],["2022-06-07",28.1533,29.1366,27.5837,29.0441,558600.0],["2022-06-08",28.7326,28.7326,28.0997,28.3236,412600.0],["2022-06-09",28.236,28.4259,27.7297,27.7979,347600.0],["2022-06-10",27.3889,27.496,26.6441,26.7415,444000.0],["2022-06-13",26.1767,26.1865,25.6412,25.8798,488600.0],["2022-06-14",25.7873,26.1475,25.4562,25.9236,725800.0],["2022-06-15",26.1329,26.5078,25.797,26.2205,699400.0],["2022-06-16",25.5293,25.6899,24.3657,24.6092,736000.0],["2022-06-17",24.8915,25.4075,24.6724,24.7601,1322600.0],["2022-06-21",25.1447,25.4952,25.0132,25.2858,389400.0],["2022-06-22",24.8282,25.4757,24.8282,25.3297,503600.0],["2022-06-23",25.2128,25.5974,24.9694,25.2566,627800.0],["2022-06-24",25.4854,26.279,25.4611,25.9869,1146000.0],["2022-06-27",26.2936,26.7658,26.094,26.2984,400000.0],["2022-06-28",26.6197,26.8388,25.909,25.9528,260400.0],["2022-06-29",26.0355,26.0355,25.5,25.8311,333200.0],["2022-06-30",25.4368,26.2059,25.2128,25.9431,524400.0],["2022-07-01",25.9041,26.313,25.4465,25.9382,428800.0],["2022-07-05",25.4708,25.9674,25.0376,25.8944,661000.0],["2022-07-06",25.6753,25.7337,25.1544,25.2566,916800.0],["2022-07-07",25.4806,26.2303,25.4806,26.1232,469600.0],["2022-07-08",26.0842,26.2205,25.6802,25.836,333200.0],["2022-07-11",25.7386,25.9528,25.5877,25.7629,279400.0],["2022-07-12",25.7289,26.0842,25.354,25.4562,423200.0],["2022-07-13",25.315,25.724,25.1495,25.4465,442200.0],["2022-07-14",24.8964,25.4952,24.8623,25.4757,512600.0],["2022-07-15",26.1524,26.2108,25.539,25.9966,700200.0],["2022-07-18",26.1621,26.3228,25.8749,26.3033,631600.0],["2022-07-19",27.2624,30.1152,27.1407,30.1152,1386000.0],["2022-07-20",29.9935,30.8503,29.8961,30.4511,1175800.0],["2022-07-21",30.4754,30.8405,29.7987,30.6945,975000.0],["2022-07-22",30.8162,31.0304,29.5943,30.1103,801600.0],["2022-07-25",30.3683,31.0791,30.1152,30.5144,665000.0],["2022-07-26",30.5582,31.5708,30.5582,31.3809,1159800.0],["2022-07-27",31.2982,31.6876,30.8454,31.6487,869600.0],["2022-07-28",31.6779,32.6515,31.6779,32.6077,929400.0],["2022-07-29",32.5834,32.9631,32.2913,32.7781,937400.0],["2022-08-01",32.6175,33.0848,32.3254,32.6856,663200.0],["2022-08-02",32.4666,32.9193,31.9943,32.2523,714600.0],["2022-08-03",32.6175,32.8609,32.0625,32.6467,629800.0],["2022-08-04",32.671,32.7489,32.116,32.5931,570200.0],["2022-08-05",32.2085,32.6661,32.0576,32.5006,581800.0],["2022-08-08",32.6272,33.1968,32.6175,33.1384,508000.0],["2022-08-09",33.0507,33.411,32.8073,32.9096,746200.0],["2022-08-10",33.338,33.4694,32.6613,32.9047,563000.0],["2022-08-11",33.0946,33.6203,32.8804,33.2942,591800.0],["2022-08-12",33.1384,33.4256,32.2183,33.3088,551200.0],["2022-08-15",32.929,33.708,32.783,33.6495,429200.0],["2022-08-16",33.4743,34.2629,33.3526,33.8589,490200.0],["2022-08-17",33.3428,33.3428,32.6467,33.002,450400.0],["2022-08-18",33.1043,33.7323,33.0118,33.6885,398200.0],["2022-08-19",33.4645,33.8881,33.1676,33.6495,809600.0],["2022-08-22",33.2114,33.4937,32.5688,32.7732,879600.0],["2022-08-23",32.7733,33.1773,32.7733,32.8998,739600.0],["2022-08-24",32.7733,32.8609,32.2231,32.3302,380200.0],["2022-08-25",32.3156,32.8268,32.2572,32.8268,446000.0],["2022-08-26",32.9339,33.1043,31.7753,31.8239,386600.0],["2022-08-29",31.6438,32.0333,31.3468,31.97,437200.0],["2022-08-30",31.9018,31.9018,30.86,31.0693,753400.0],["2022-08-31",31.157,31.2641,30.7091,30.7529,458600.0],["2022-09-01",30.531,30.731,29.9212,30.7212,689200.0],["2022-09-02",30.9749,31.0627,30.17,30.4285,342200.0],["2022-09-06",30.4139,30.6334,29.8188,29.9163,563600.0],["2022-09-07",29.8529,30.3993,29.3554,30.3895,619400.0],["2022-09-08",30.1895,30.609,29.7456,30.3358,824000.0],["2022-09-09",30.7163,31.0822,30.4285,30.5993,450400.0],["2022-09-12",30.7066,30.9944,30.4041,30.9505,508800.0],["2022-09-13",30.3554,30.5944,29.7798,29.9407,499800.0],["2022-09-14",29.9407,29.9407,29.2237,29.7407,609200.0],["2022-09-15",29.5164,29.9846,29.4237,29.6773,528200.0],["2022-09-16",29.3017,29.4432,28.4432,29.1066,1535600.0],["2022-09-19",28.9993,30.1115,28.9993,29.9359,447600.0],["2022-09-20",29.6578,30.1993,29.3651,30.0383,454800.0],["2022-09-21",30.3798,30.4237,29.4725,29.4871,532200.0],["2022-09-22",29.4432,29.4578,28.7456,28.8237,409600.0],["2022-09-23",28.4286,28.6383,27.853,28.2871,533600.0],["2022-09-26",28.0969,28.8091,28.0969,28.1944,491400.0],["2022-09-27",28.492,28.9164,28.3018,28.6188,489600.0],["2022-09-28",28.692,29.5212,28.6042,29.2969,473000.0],["2022-09-29",28.9652,29.0383,28.4237,28.9603,434600.0],["2022-09-30",29.0042,29.7846,28.9652,28.9944,624600.0],["2022-10-03",29.3017,30.0188,29.1359,29.7164,498400.0],["2022-10-04",30.2334,30.8139,30.2334,30.6285,480400.0],["2022-10-05",30.2432,30.6675,30.1163,30.4139,348800.0],["2022-10-06",30.2383,30.6236,30.1993,30.2237,379600.0],["2022-10-07",30.0237,30.0237,29.1115,29.3651,592400.0],["2022-10-10",29.6822,30.57,29.6822,30.331,564800.0],["2022-10-11",30.0724,30.8822,29.9261,30.5456,638000.0],["2022-10-12",30.3651,30.4285,29.8578,30.0773,575800.0],["2022-10-13",29.5944,30.7358,29.131,30.4968,767800.0],["2022-10-14",30.4919,30.609,28.7408,28.8822,907600.0],["2022-10-17",29.3359,29.8139,29.1212,29.3212,949800.0],["2022-10-18",29.9163,31.2383,29.9163,31.1358,1471400.0],["2022-10-19",30.9163,31.4919,30.1602,30.3456,1586000.0],["2022-10-20",30.4578,31.0822,29.5066,29.6822,896400.0],["2022-10-21",29.9798,30.4968,29.7115,30.2724,1305400.0],["2022-10-24",30.4236,30.5749,29.8237,30.3212,781200.0],["2022-10-25",30.131,31.0334,30.092,30.5358,749800.0],["2022-10-26",30.8139,31.1846,30.248,30.5358,493600.0],["2022-10-27",30.8822,31.0188,30.0968,30.17,639800.0],["2022-10-28",30.331,30.6919,29.9651,30.5505,527200.0],["2022-10-31",30.2578,30.9602,30.0773,30.5554,683200.0],["2022-11-01",30.7261,31.9212,30.5944,31.5602,989400.0],["2022-11-02",31.4139,31.448,29.9798,30.1261,620800.0],["2022-11-03",29.7359,30.6334,29.2871,30.0773,511600.0],["2022-11-04",30.5797,30.6139,29.9066,30.5261,419600.0],["2022-11-07",30.7407,30.9651,30.5944,30.7554,470000.0],["2022-11-08",30.8285,31.0041,30.5261,30.7407,611600.0],["2022-11-09",30.4676,30.9505,30.2627,30.3505,467800.0],["2022-11-10",31.5505,32.17,31.248,32.0821,747400.0],["2022-11-11",32.1456,32.4041,31.648,31.8821,468600.0],["2022-11-14",31.5407,33.0285,31.3163,32.5456,654800.0],["2022-11-15",32.926,33.6089,32.8431,33.1163,554000.0],["2022-11-16",32.9748,33.0333,32.5407,32.8968,432000.0],["2022-11-17",32.5163,33.1504,32.3456,33.0724,545800.0],["2022-11-18",33.7845,33.9894,33.1163,33.4431,494000.0],["2022-11-21",33.1699,33.565,33.1407,33.2382,477800.0],["2022-11-22",33.5211,33.7992,33.209,33.7748,556400.0],["2022-11-23",33.7455,33.9797,33.5992,33.6577,300800.0],["2022-11-25",33.7163,34.3553,33.6675,34.0723,206800.0],["2022-11-28",33.8528,33.8528,32.8138,33.0577,896000.0],["2022-11-29",32.9504,33.2772,32.9504,33.0138,341000.0],["2022-11-30",33.0626,33.7602,32.4138,33.5455,704400.0],["2022-12-01",33.5822,33.9878,33.2841,33.807,440800.0],["2022-12-02",33.4991,34.2126,33.4454,34.0122,315400.0],["2022-12-05",33.719,33.719,31.7838,32.3116,532000.0],["2022-12-06",32.2139,32.4093,31.7105,31.9598,412600.0],["2022-12-07",31.9304,32.4924,31.9011,32.3312,486200.0],["2022-12-08",32.3605,32.38,31.6959,31.95,381800.0],["2022-12-09",31.8376,32.2334,31.8229,31.8718,338000.0],["2022-12-12",32.0819,32.5511,32.0086,32.3018,404000.0],["2022-12-13",33.3525,33.8656,32.683,32.7465,689400.0],["2022-12-14",32.6537,33.157,32.1455,32.3312,612400.0],["2022-12-15",32.0086,32.0331,30.3129,30.352,814400.0],["2022-12-16",30.0881,30.4204,29.6678,29.9171,1978600.0],["2022-12-19",30.0686,30.4937,29.7167,29.8682,593200.0],["2022-12-20",29.8682,30.2591,29.619,29.9904,441200.0],["2022-12-21",30.2982,30.7918,30.1125,30.4839,426200.0],["2022-12-22",30.1419,30.1419,28.7491,29.3991,1092000.0],["2022-12-23",29.443,29.443,28.8566,29.1645,837600.0],["2022-12-27",29.2671,29.4528,28.8908,29.4479,1111600.0],["2022-12-28",29.6727,29.9073,28.627,28.6318,486600.0],["2022-12-29",28.8175,29.2231,28.6074,28.9739,499400.0],["2022-12-30",28.7003,28.8957,28.4217,28.8322,634200.0],["2023-01-03",28.8957,29.316,28.5194,28.7394,824000.0],["2023-01-04",28.9544,29.4577,28.842,29.2134,683200.0],["2023-01-05",29.1889,29.2867,28.6856,28.7247,549200.0],["2023-01-06",29.2231,29.6336,29.145,29.5408,762000.0],["2023-01-09",29.6581,30.1858,29.6336,29.9855,832400.0],["2023-01-10",29.8926,30.9628,29.8926,30.958,741400.0],["2023-01-11",31.3049,32.5169,31.3049,32.5169,951000.0],["2023-01-12",32.639,32.639,31.8034,32.2139,758400.0],["2023-01-13",32.0184,32.8736,31.9109,32.8638,655200.0],["2023-01-17",32.7612,33.0104,32.3507,32.3654,621200.0],["2023-01-18",32.4875,32.815,31.6519,31.6666,520600.0],["2023-01-19",31.6177,31.6177,31.0557,31.0606,520200.0],["2023-01-20",31.2658,31.2658,30.8602,31.1876,663600.0],["2023-01-23",31.2756,31.9842,30.914,31.5444,429400.0],["2023-01-24",31.2267,32.0868,31.1143,31.6617,565800.0],["2023-01-25",31.4564,31.6519,31.0704,31.5151,337800.0],["2023-01-26",31.8229,31.8669,31.3685,31.8229,485400.0],["2023-01-27",31.6959,32.1797,31.4662,32.0868,363400.0],["2023-01-30",31.7838,31.8669,30.6843,30.8211,786200.0],["2023-01-31",30.9433,32.077,30.5475,32.0331,897200.0],["2023-02-01",32.0477,33.719,31.7643,33.4991,782000.0],["2023-02-02",33.6066,34.8967,33.5822,34.1686,756800.0],["2023-02-03",33.9047,34.6182,33.9047,34.3005,667800.0],["2023-02-06",34.1784,34.3054,33.4502,33.8119,701200.0],["2023-02-07",34.3445,37.1398,34.3299,37.0029,1507000.0],["2023-02-08",36.4019,36.7391,35.6249,36.1429,1035800.0],["2023-02-09",36.5289,36.5534,35.0482,35.62,911200.0],["2023-02-10",35.3268,35.5076,34.5791,35.3561,895400.0],["2023-02-13",35.3952,35.6737,34.9896,35.6493,941000.0],["2023-02-14",35.3365,35.8545,35.2095,35.7128,756200.0],["2023-02-15",35.532,36.0256,35.146,35.8985,602000.0],["2023-02-16",35.5662,36.138,35.1997,35.8839,703400.0],["2023-02-17",36.0256,36.4214,35.5418,36.4214,625000.0],["2023-02-21",36.4849,36.524,34.9065,34.9554,536000.0],["2023-02-22",35.102,35.8106,35.102,35.5516,701800.0],["2023-02-23",35.8106,36.0891,35.3072,35.7861,518000.0],["2023-02-24",35.3854,35.6689,35.0336,35.6346,631800.0],["2023-02-27",35.8497,36.5534,35.8497,36.2602,520000.0],["2023-02-28",36.1917,36.568,36.1331,36.1478,781000.0],["2023-03-01",36.0354,36.6022,35.8936,36.182,671800.0],["2023-03-02",35.8839,36.656,35.7422,36.6511,471400.0],["2023-03-03",36.9248,37.0176,36.5583,36.827,647800.0],["2023-03-06",36.783,36.8466,35.6933,36.1038,1084400.0],["2023-03-07",36.138,36.4605,35.9181,35.9425,707400.0],["2023-03-08",36.006,36.5289,35.8106,36.4312,1320200.0],["2023-03-09",36.5192,36.9394,36.2455,36.3286,838600.0],["2023-03-10",36.1624,36.1624,34.7892,35.014,803800.0],["2023-03-13",34.5302,35.5174,34.3299,35.0042,1378800.0],["2023-03-14",35.9669,36.2553,35.1362,35.6982,1440600.0],["2023-03-15",34.7501,35.4441,34.2321,34.7208,1377800.0],["2023-03-16",34.2262,36.0283,33.761,35.7394,1210800.0],["2023-03-17",35.4603,35.5876,34.329,34.5151,6857800.0],["2023-03-20",34.7355,35.4505,34.5347,35.1077,805800.0],["2023-03-21",35.7149,36.2389,35.6513,35.9843,844600.0],["2023-03-22",35.8423,36.3809,35.4309,35.4505,739800.0],["2023-03-23",35.568,35.9402,34.8971,35.2791,584200.0],["2023-03-24",34.8285,35.4456,34.4025,35.2105,1096000.0],["2023-03-27",35.6807,35.8374,35.3183,35.5141,513800.0],["2023-03-28",35.4407,35.759,35.2644,35.5092,595200.0],["2023-03-29",35.8374,35.8569,35.3574,35.5631,589400.0],["2023-03-30",35.8325,36.3075,35.3966,35.4162,860200.0],["2023-03-31",35.666,36.1655,35.5778,35.9843,864000.0],["2023-04-03",35.9206,36.4495,35.2644,36.3418,1013800.0],["2023-04-04",36.3075,36.6062,33.761,34.0744,1307400.0],["2023-04-05",33.7512,33.8001,32.5073,32.9236,1274800.0],["2023-04-06",32.9676,33.1194,32.2967,32.3212,967600.0],["2023-04-10",32.3212,33.1733,32.2673,33.0117,1547000.0],["2023-04-11",33.2957,34.0646,33.2272,33.7904,1162400.0],["2023-04-12",34.1283,34.1283,33.663,33.9373,652800.0],["2023-04-13",34.1087,34.1527,33.4671,33.9911,650600.0],["2023-04-14",33.8932,34.3437,33.3398,33.6092,731400.0],["2023-04-17",33.5602,33.7414,33.33,33.7316,644200.0],["2023-04-18",33.8001,33.9128,32.8991,33.3937,775200.0],["2023-04-19",33.4427,33.8099,33.2027,33.6287,634000.0],["2023-04-20",33.6043,34.2066,33.3055,34.1625,522200.0],["2023-04-21",34.2997,34.3976,33.5014,33.6581,717600.0],["2023-04-24",33.5602,34.2213,33.5602,33.9226,390000.0],["2023-04-25",33.7903,34.9755,33.6483,34.6914,1181200.0],["2023-04-26",34.4515,34.9902,34.2605,34.4221,1073600.0],["2023-04-27",34.662,34.8139,33.3839,34.809,836600.0],["2023-04-28",34.6718,35.4162,34.618,35.186,1046600.0],["2023-05-01",34.9755,35.6708,34.853,35.6513,758600.0],["2023-05-02",35.6415,35.6953,34.853,35.519,708000.0],["2023-05-03",35.7541,36.2879,35.5435,35.6513,664000.0],["2023-05-04",35.3134,35.6709,34.7747,35.2105,549200.0],["2023-05-05",35.8178,36.6846,35.6953,36.474,899000.0],["2023-05-08",36.5034,36.9245,36.4054,36.6895,786200.0],["2023-05-09",36.5132,37.2086,36.3907,36.6601,772000.0],["2023-05-10",37.1596,37.3653,36.6503,36.9833,903600.0],["2023-05-11",36.5964,37.3653,36.5964,37.3506,903800.0],["2023-05-12",37.473,37.6542,36.6699,36.7972,1011000.0],["2023-05-15",36.9147,37.1547,36.7042,37.0274,620400.0],["2023-05-16",36.8217,36.9735,36.4299,36.8511,678000.0],["2023-05-17",37.0616,37.6787,36.8315,37.664,699000.0],["2023-05-18",37.5856,38.6532,37.4632,38.5259,795800.0],["2023-05-19",38.9226,39.1723,38.0998,38.5847,697800.0],["2023-05-22",38.6826,39.2262,38.663,39.0058,693800.0],["2023-05-23",38.6875,39.2213,38.2908,38.2957,701000.0],["2023-05-24",38.1096,38.1096,36.6797,36.6944,943200.0],["2023-05-25",36.7727,37.3751,36.7042,37.3653,681600.0],["2023-05-26",37.1449,37.7962,36.8609,37.5905,752600.0],["2023-05-30",37.6738,38.2908,37.2428,38.1047,1022800.0],["2023-05-31",37.9137,38.0949,36.2536,36.3662,834600.0],["2023-06-01",36.3712,36.7441,35.7529,36.5331,612400.0],["2023-06-02",36.9306,38.7805,36.8962,38.6726,869000.0],["2023-06-05",38.2849,38.7462,38.1377,38.5842,780400.0],["2023-06-06",38.5941,40.0711,38.4223,39.8895,755200.0],["2023-06-07",39.7914,42.2204,39.7914,42.1419,1445400.0],["2023-06-08",42.0437,42.3136,41.2979,41.6708,798800.0],["2023-06-09",41.6168,41.7395,40.8317,40.974,544800.0],["2023-06-12",40.7286,40.7777,39.9239,39.9877,1132200.0],["2023-06-13",40.2085,40.9789,40.1202,40.5373,779000.0],["2023-06-14",40.6207,40.9544,39.5264,39.7816,865600.0],["2023-06-15",39.654,39.9926,39.4675,39.8159,823800.0],["2023-06-16",40.0024,40.0024,39.4332,39.8895,2302200.0],["2023-06-20",40.0956,40.8464,39.3988,39.6098,674200.0],["2023-06-21",39.2712,39.8208,38.8247,39.4037,871000.0],["2023-06-22",39.4037,39.4037,38.9032,39.335,485800.0],["2023-06-23",39.3154,41.3715,39.1584,41.0967,2422000.0],["2023-06-26",41.1752,42.1909,41.1752,41.6659,1217600.0],["2023-06-27",41.818,42.6326,41.8131,42.2793,777200.0],["2023-06-28",42.2793,42.7994,42.0879,42.2547,586000.0],["2023-06-29",42.0437,42.6816,41.8425,42.5492,1121600.0],["2023-06-30",42.8926,43.1724,42.4706,42.8289,799200.0],["2023-07-03",42.5541,42.9417,42.3283,42.8534,250800.0],["2023-07-05",42.5884,42.7013,42.0486,42.0928,926000.0],["2023-07-06",41.7248,41.9701,40.4587,41.2193,689800.0],["2023-07-07",41.2488,41.7395,41.2488,41.4696,613400.0],["2023-07-10",41.3077,42.1664,41.2193,42.0634,687400.0],["2023-07-11",42.2498,42.4755,41.9897,42.3332,805600.0],["2023-07-12",42.8436,43.2999,42.6865,43.1969,853200.0],["2023-07-13",43.1969,43.4373,43.0104,43.1625,872200.0],["2023-07-14",42.9123,42.9123,42.2645,42.6424,501200.0],["2023-07-17",42.8092,44.1636,42.8092,43.9182,892400.0],["2023-07-18",43.8054,45.0616,43.717,44.8996,803200.0],["2023-07-19",44.6494,44.7966,43.8299,44.1636,955600.0],["2023-07-20",44.404,44.7377,44.0213,44.6935,591800.0],["2023-07-21",44.9144,44.9144,44.2715,44.5316,918000.0],["2023-07-24",44.5954,45.1107,44.5562,45.0469,757400.0],["2023-07-25",43.7072,44.1587,40.4391,40.5912,1807000.0],["2023-07-26",40.3753,41.2488,39.7129,40.1496,1026400.0],["2023-07-27",40.4146,40.4146,39.0553,39.4086,1118200.0],["2023-07-28",39.654,40.0466,39.5019,39.9288,684800.0],["2023-07-31",39.8552,40.0564,39.2565,39.7767,860400.0],["2023-08-01",39.3792,39.9239,38.9425,38.9915,808400.0],["2023-08-02",38.756,39.1976,38.437,38.8689,664000.0],["2023-08-03",38.4714,38.7756,38.1917,38.5499,584600.0],["2023-08-04",38.5499,38.6333,37.912,38.3536,641400.0],["2023-08-07",38.6186,39.1535,38.4174,38.7315,607200.0],["2023-08-08",38.2408,38.8787,37.7304,38.8738,612400.0],["2023-08-09",38.8934,38.9768,38.3634,38.5597,515800.0],["2023-08-10",38.5744,39.0504,38.2064,38.4272,375800.0],["2023-08-11",38.2162,38.2996,37.7844,37.9365,682400.0],["2023-08-14",37.7844,37.912,37.4213,37.5341,729600.0],["2023-08-15",37.3329,37.7206,37.1367,37.5979,726000.0],["2023-08-16",37.6126,37.9709,37.3182,37.3673,614200.0],["2023-08-17",37.49,37.6666,37.0532,37.1317,601800.0],["2023-08-18",36.803,37.2152,36.7048,36.9453,770800.0],["2023-08-21",36.9355,37.1121,36.5036,37.0778,918600.0],["2023-08-22",37.2937,37.6372,36.8324,37.2495,572600.0],["2023-08-23",37.3428,37.8433,37.2642,37.7697,441400.0],["2023-08-24",37.4949,37.9169,37.2152,37.3133,604400.0],["2023-08-25",37.5685,37.6077,36.7735,37.4016,609800.0],["2023-08-28",37.4458,38.0297,37.4458,37.966,352000.0],["2023-08-29",37.8286,38.4076,37.4016,38.3193,442200.0],["2023-08-30",38.2751,38.6039,37.9954,38.0984,545800.0],["2023-08-31",38.0149,38.4279,37.892,37.9362,579000.0],["2023-09-01",38.1722,38.3148,37.6117,37.8231,552200.0],["2023-09-05",37.5429,37.5429,35.9597,37.0365,1179000.0],["2023-09-06",36.9873,37.1987,36.4268,36.7169,560200.0],["2023-09-07",36.4956,36.7071,35.9991,36.0286,634800.0],["2023-09-08",35.9548,36.0138,35.4878,35.5664,1182000.0],["2023-09-11",35.8762,36.1957,35.4976,35.5271,671000.0],["2023-09-12",35.5271,35.7237,35.3501,35.5418,489800.0],["2023-09-13",35.4238,35.8172,35.296,35.7336,633600.0],["2023-09-14",36.1712,36.9922,36.1712,36.6972,595000.0],["2023-09-15",36.6726,36.712,35.9548,36.3334,2719800.0],["2023-09-18",36.4367,36.7759,36.3383,36.5448,641800.0],["2023-09-19",36.6087,36.8546,36.2498,36.6235,488000.0],["2023-09-20",36.8251,37.3462,36.2007,36.2056,532000.0],["2023-09-21",35.9548,36.122,35.6057,35.7041,732600.0],["2023-09-22",35.6992,36.24,35.6992,35.8614,391400.0],["2023-09-25",35.827,36.4317,35.7237,36.3236,407000.0],["2023-09-26",36.1367,36.476,35.9794,36.004,525400.0],["2023-09-27",36.7808,37.6609,36.535,37.297,892400.0],["2023-09-28",37.4298,38.1279,37.3659,37.5478,816400.0],["2023-09-29",37.8035,37.9018,36.7759,36.9529,718000.0],["2023-10-02",36.8742,37.0758,35.9991,36.3088,904200.0],["2023-10-03",36.1859,36.3236,35.6303,35.8319,646400.0],["2023-10-04",35.8565,35.9597,35.2173,35.8417,689000.0],["2023-10-05",35.8172,35.9499,35.4042,35.7582,574600.0],["2023-10-06",35.6156,36.6874,35.4877,36.0433,724000.0],["2023-10-09",35.7729,36.5301,35.7729,36.5006,455400.0],["2023-10-10",36.6284,37.1348,36.594,36.6136,462600.0],["2023-10-11",36.7071,37.184,36.4514,36.8103,446400.0],["2023-10-12",36.884,36.884,35.65,35.8663,599000.0],["2023-10-13",35.827,36.0679,35.3108,35.6795,609800.0],["2023-10-16",36.1122,36.5743,35.886,36.181,479400.0],["2023-10-17",36.0974,37.0905,35.8368,36.7464,719000.0],["2023-10-18",36.6382,36.6776,34.8338,34.8437,608400.0],["2023-10-19",34.7994,35.6008,34.5388,34.883,834800.0],["2023-10-20",34.9568,35.0649,34.3766,34.6372,697800.0],["2023-10-23",34.7109,35.4189,34.4258,34.4848,700500.0],["2023-10-24",36.1859,36.5497,34.9371,35.6844,1383900.0],["2023-10-25",35.7827,36.9627,35.7827,36.6874,1157000.0],["2023-10-26",36.8251,37.474,36.5399,36.7857,1007700.0],["2023-10-27",36.8841,37.887,36.7857,37.1889,1069500.0],["2023-10-30",37.4445,37.828,36.2646,36.8152,709900.0],["2023-10-31",36.5891,37.4445,36.4711,37.0807,653800.0],["2023-11-01",37.0316,37.6019,36.8546,37.4249,518400.0],["2023-11-02",38.1427,38.8015,38.0247,38.654,732500.0],["2023-11-03",39.3325,39.893,38.9982,39.008,593000.0],["2023-11-06",39.2047,39.3325,38.1919,38.4672,651100.0],["2023-11-07",38.4082,38.4082,37.887,38.064,377600.0],["2023-11-08",37.9755,38.1525,36.9725,37.179,767900.0],["2023-11-09",37.5822,37.6019,36.9136,37.0807,551600.0],["2023-11-10",37.415,37.8084,36.9824,37.651,501700.0],["2023-11-13",37.533,38.2804,37.297,37.9854,312300.0],["2023-11-14",38.772,40.0798,38.6737,39.9815,645900.0],["2023-11-15",39.9422,41.4565,39.9422,40.8665,925400.0],["2023-11-16",40.7288,41.0041,39.775,40.3551,450200.0],["2023-11-17",40.6895,41.0828,40.4141,40.7091,734700.0],["2023-11-20",40.6108,40.9451,40.1683,40.6698,496600.0],["2023-11-21",40.4633,40.7976,39.9815,40.0995,364700.0],["2023-11-22",40.4141,40.5125,39.834,40.1388,514400.0],["2023-11-24",39.7553,40.778,39.7553,40.5518,196900.0],["2023-11-27",40.3453,41.0926,40.3453,41.073,644100.0],["2023-11-28",40.955,41.3483,39.8438,39.9225,393100.0],["2023-11-29",40.4043,40.5125,40.0503,40.1683,438400.0],["2023-11-30",40.3112,41.0106,40.0846,40.9121,754600.0],["2023-12-01",40.7348,41.71,40.6165,41.6017,536300.0],["2023-12-04",41.3751,42.8823,41.3751,42.8725,749300.0],["2023-12-05",42.774,42.774,41.7691,42.0154,765900.0],["2023-12-06",42.3208,43.0596,41.6903,41.7396,622100.0],["2023-12-07",41.6608,41.9071,41.4736,41.7691,497700.0],["2023-12-08",41.7297,42.3602,41.6214,41.9662,371800.0],["2023-12-11",41.9465,42.3799,41.582,41.9859,523100.0],["2023-12-12",41.8479,42.1336,41.4046,41.9071,490100.0],["2023-12-13",41.848,43.2468,41.316,43.0498,932700.0],["2023-12-14",43.8576,44.6851,43.3749,43.9463,944300.0],["2023-12-15",43.9857,44.7935,43.8477,43.9955,3548700.0],["2023-12-18",44.2221,44.4881,43.5227,44.4684,620300.0],["2023-12-19",44.7442,46.2613,44.6851,46.0052,890400.0],["2023-12-20",46.1529,46.6061,45.355,45.3648,711100.0],["2023-12-21",45.8475,46.1726,45.3747,45.9067,499900.0],["2023-12-22",46.3007,46.8031,46.1431,46.6356,489400.0],["2023-12-26",46.7341,47.6109,46.478,47.2858,495600.0],["2023-12-27",47.4336,47.9754,47.2563,47.3548,498900.0],["2023-12-28",47.2563,47.4237,46.8327,47.0395,532500.0],["2023-12-29",46.8524,47.1676,46.4288,46.4485,390800.0],["2024-01-02",45.9263,46.3795,45.5619,45.8968,553500.0],["2024-01-03",45.6604,45.7884,44.8132,45.2565,575100.0],["2024-01-04",45.355,45.6308,44.9609,45.1383,545000.0],["2024-01-05",45.0496,45.4732,44.5866,44.5866,599200.0],["2024-01-08",44.429,45.3451,44.3994,45.3156,470800.0],["2024-01-09",44.6851,45.2466,44.0546,45.0594,426400.0],["2024-01-10",44.7245,44.9609,44.36,44.9117,412400.0],["2024-01-11",44.7245,45.0299,44.0251,44.823,441000.0],["2024-01-12",45.3156,45.6111,44.4782,44.6457,344500.0],["2024-01-16",44.3896,44.7146,44.2713,44.5964,417000.0],["2024-01-17",44.0152,44.9314,43.7295,44.8821,425600.0],["2024-01-18",45.2466,45.8278,45.0003,45.8081,591400.0],["2024-01-19",45.2368,45.6308,44.5275,45.6013,715600.0],["2024-01-22",45.9855,46.941,45.9756,46.6553,909800.0],["2024-01-23",46.9706,47.2563,46.1332,46.3795,696000.0],["2024-01-24",47.0297,47.1972,45.7392,46.1037,643400.0],["2024-01-25",46.7046,47.5814,46.4091,47.5814,727900.0],["2024-01-26",47.8276,48.3596,47.3548,47.6109,606300.0],["2024-01-29",47.6503,48.6256,47.3449,48.4877,1179000.0],["2024-01-30",48.2709,49.2166,47.867,49.0492,736600.0],["2024-01-31",48.8423,49.0196,47.2464,47.2858,818300.0],["2024-02-01",47.6306,48.9014,47.4434,48.7537,671000.0],["2024-02-02",48.1527,48.8226,47.8867,48.5763,473400.0],["2024-02-05",47.9262,48.0345,47.3745,47.542,535400.0],["2024-02-06",48.0838,48.8916,47.2661,47.5715,965200.0],["2024-02-07",47.867,48.8029,47.3942,48.2611,702400.0],["2024-02-08",48.1429,48.7142,47.8473,48.665,792800.0],["2024-02-09",48.6059,48.9113,47.8375,48.8423,710700.0],["2024-02-12",48.2808,49.7782,48.2808,49.4334,836500.0],["2024-02-13",48.133,48.3793,47.1282,47.3351,1159500.0],["2024-02-14",48.005,48.468,47.5813,48.1921,650400.0],["2024-02-15",48.2611,49.857,48.2611,49.8274,732100.0],["2024-02-16",49.5122,49.8373,48.9211,48.931,703000.0],["2024-02-20",48.3695,48.596,47.7488,47.867,747900.0],["2024-02-21",47.7882,47.936,47.2661,47.4237,628800.0],["2024-02-22",47.4336,47.8276,46.7539,46.9312,565200.0],["2024-02-23",47.1085,48.4187,46.9607,48.4089,564200.0],["2024-02-26",48.4778,50.0146,48.3694,49.9259,696500.0],["2024-02-27",50.4284,51.1278,50.3988,50.5564,763500.0],["2024-02-28",50.2904,50.7534,50.0639,50.1328,495300.0],["2024-02-29",50.8421,50.9997,50.0639,50.6155,778200.0],["2024-03-01",50.8914,51.0785,50.1821,50.6746,588000.0],["2024-03-04",50.8717,51.6302,50.8717,51.0982,563500.0],["2024-03-05",50.4382,51.1081,49.8767,50.1624,538300.0],["2024-03-06",50.5367,50.7239,49.2068,49.6501,527400.0],["2024-03-07",50.054,51.177,49.9949,51.0687,621200.0],["2024-03-08",51.5415,51.9356,50.389,50.9899,774900.0],["2024-03-11",51.0785,51.443,50.6943,51.177,854000.0],["2024-03-12",51.1278,51.1475,50.2116,51.0884,477000.0],["2024-03-13",51.0884,51.315,50.5072,51.1179,648900.0],["2024-03-14",50.9205,51.0192,50.1803,50.7823,481100.0],["2024-03-15",50.6146,51.9174,50.6146,51.72,3999600.0],["2024-03-18",51.8187,52.2629,51.5029,51.5917,551100.0],["2024-03-19",51.4437,51.9767,51.3647,51.5917,563400.0],["2024-03-20",51.5226,52.0063,51.0686,51.947,700200.0],["2024-03-21",52.3024,53.6842,52.1247,53.5065,626600.0],["2024-03-22",53.4473,53.5855,53.0229,53.2795,336400.0],["2024-03-25",53.4078,53.6447,52.4998,52.5096,358000.0],["2024-03-26",52.7268,52.9143,52.105,52.2234,429600.0],["2024-03-27",52.4603,52.8255,52.0951,52.7071,733000.0],["2024-03-28",52.8452,53.931,52.5195,53.2302,637400.0],["2024-04-01",53.5559,53.6348,52.4504,52.8452,481500.0],["2024-04-02",52.3616,52.3616,51.0291,51.572,625700.0],["2024-04-03",51.2857,52.8946,51.2068,52.5096,513000.0],["2024-04-04",53.013,53.2203,51.8681,52.105,457900.0],["2024-04-05",52.1839,53.1907,52.1839,53.1512,403400.0],["2024-04-08",53.4078,53.7336,52.9143,53.3091,434300.0],["2024-04-09",53.4868,53.6842,52.4307,53.2598,393200.0],["2024-04-10",52.1543,52.5491,50.8416,51.039,562300.0],["2024-04-11",51.1278,51.7595,50.6738,51.572,439800.0],["2024-04-12",51.2561,51.5325,50.7133,51.0488,387300.0],["2024-04-15",51.5621,51.799,50.5751,51.0785,378000.0],["2024-04-16",50.8021,51.6707,50.1901,51.414,492400.0],["2024-04-17",52.026,52.2925,51.1377,51.2956,753900.0],["2024-04-18",51.4437,52.6083,51.414,51.6411,665800.0],["2024-04-19",51.4239,52.3912,51.3055,51.6016,1216600.0],["2024-04-22",52.4504,53.1611,51.5424,52.8452,620300.0],["2024-04-23",53.7434,56.9019,53.3881,56.6946,1276300.0],["2024-04-24",56.8525,58.8167,56.2011,57.2079,1581100.0],["2024-04-25",56.6946,58.1949,56.2998,57.652,1152300.0],["2024-04-26",57.8889,58.1653,56.1221,56.586,687300.0],["2024-04-29",56.7835,57.5928,56.0333,57.3164,715300.0],["2024-04-30",56.7637,56.8328,55.0266,55.0956,766500.0],["2024-05-01",55.3325,56.2998,55.1055,55.3621,690200.0],["2024-05-02",55.8556,56.2208,54.9081,56.1419,493700.0],["2024-05-03",57.0697,57.6422,55.8162,56.0728,482700.0],["2024-05-06",56.5071,57.5138,56.5071,57.2474,444900.0],["2024-05-07",57.425,58.5601,57.3658,57.8889,538800.0],["2024-05-08",57.5632,58.037,56.9907,57.5731,401000.0],["2024-05-09",57.6422,58.2146,57.3757,58.0962,435800.0],["2024-05-10",58.2344,58.5798,57.6915,58.5009,387800.0],["2024-05-13",58.9352,58.9845,57.504,57.5139,462500.0],["2024-05-14",58.3923,59.0734,57.7507,58.7279,653100.0],["2024-05-15",59.2609,59.5274,58.0567,58.3133,741700.0],["2024-05-16",58.1258,58.2245,56.8822,57.5139,675600.0],["2024-05-17",57.7211,57.7211,56.5762,56.7637,730900.0],["2024-05-20",56.7242,57.8297,56.4479,57.6422,559600.0],["2024-05-21",57.4842,58.1554,57.3658,58.1455,520600.0],["2024-05-22",57.9481,58.3923,57.3658,57.6125,428800.0],["2024-05-23",57.8692,57.8988,57.0499,57.504,437600.0],["2024-05-24",57.9185,58.3528,57.3559,58.3331,467200.0],["2024-05-28",58.5305,58.5305,55.9938,56.0925,516100.0],["2024-05-29",55.3918,56.0925,54.7798,55.9445,497500.0],["2024-05-30",56.211,57.5533,56.211,57.4941,697600.0],["2024-05-31",57.7507,58.3133,57.0105,58.1455,688300.0],["2024-06-03",58.3331,58.3923,56.2603,56.4972,505100.0],["2024-06-04",56.1912,56.7045,55.1154,55.4016,448400.0],["2024-06-05",55.6089,56.2011,55.2733,55.8951,357700.0],["2024-06-06",55.6286,56.1912,54.9279,55.3424,536000.0],["2024-06-07",54.8579,55.3523,54.3536,54.7096,495900.0],["2024-06-10",54.1657,54.8085,53.7801,54.3141,660700.0],["2024-06-11",53.8592,54.1163,52.9298,53.5329,558500.0],["2024-06-12",55.026,55.8665,54.4031,55.1842,609000.0],["2024-06-13",54.9172,56.0148,54.7096,55.9653,616100.0],["2024-06-14",55.0458,55.0458,53.523,54.2745,612300.0],["2024-06-17",54.0866,54.7887,53.4044,54.5217,604200.0],["2024-06-18",54.3833,54.9766,53.9581,54.5613,571600.0],["2024-06-20",53.9878,55.7676,53.968,54.8183,616000.0],["2024-06-21",54.7689,55.2831,53.701,55.0557,2377200.0],["2024-06-24",55.4017,56.3213,55.0952,56.0148,575100.0],["2024-06-25",55.8665,56.3806,55.293,56.3411,721500.0],["2024-06-26",55.8862,56.1829,55.1644,55.2534,716400.0],["2024-06-27",55.6291,56.0247,55.4215,55.9258,503300.0],["2024-06-28",56.5685,57.2705,55.8467,56.3015,3147200.0],["2024-07-01",56.4103,56.5487,54.581,55.4611,489100.0],["2024-07-02",55.4907,56.8849,55.4709,56.3213,523700.0],["2024-07-03",56.4696,56.8355,56.0741,56.1928,246900.0],["2024-07-05",56.0741,56.2719,55.1051,56.0148,352600.0],["2024-07-08",56.5092,56.8058,55.7083,55.8665,540700.0],["2024-07-09",55.7181,55.9456,55.0952,55.1051,534600.0],["2024-07-10",55.4413,56.9343,55.4413,56.608,521100.0],["2024-07-11",57.7649,59.2382,57.6562,58.6351,526600.0],["2024-07-12",59.3371,60.1875,59.0306,59.2283,548800.0],["2024-07-15",59.7029,61.6706,59.6733,60.7708,653100.0],["2024-07-16",61.374,63.8756,60.7906,63.4801,918400.0],["2024-07-17",62.9462,64.7062,62.9462,63.7273,983200.0],["2024-07-18",63.4208,64.3799,62.3628,62.7089,526900.0],["2024-07-19",62.7286,63.3021,62.0167,62.1255,685800.0],["2024-07-22",62.5507,63.7075,61.6904,63.6284,540800.0],["2024-07-23",62.4122,67.0595,61.8585,66.1399,1165700.0],["2024-07-24",65.9125,67.02,64.6765,64.8941,1039700.0],["2024-07-25",65.2303,68.167,65.2204,67.4353,936000.0],["2024-07-26",69.136,69.7886,67.9692,69.3436,831500.0],["2024-07-29",69.225,70.1149,68.0978,68.1867,952800.0],["2024-07-30",68.7108,69.9567,67.9989,69.5414,774300.0],["2024-07-31",69.9072,71.865,68.2461,70.1445,975500.0],["2024-08-01",69.9962,70.6982,66.1399,67.8703,941200.0],["2024-08-02",65.1512,66.4564,64.2711,66.2191,948200.0],["2024-08-05",62.0464,65.5467,62.0365,64.7754,824900.0],["2024-08-06",64.7754,68.0483,64.2711,67.109,914500.0],["2024-08-07",68.1966,68.8196,65.4775,65.606,913100.0],["2024-08-08",66.7827,66.9112,65.7543,66.5651,561800.0],["2024-08-09",66.7332,67.4056,66.1004,67.3463,430800.0],["2024-08-12",67.2078,67.2078,65.6851,66.2388,547900.0],["2024-08-13",66.7332,67.2771,66.051,66.9606,824900.0],["2024-08-14",67.3364,67.5935,66.5157,66.664,645600.0],["2024-08-15",68.1472,68.7701,67.455,67.6825,794900.0],["2024-08-16",67.5935,68.6119,67.1881,67.6924,749100.0],["2024-08-19",67.6528,68.2856,67.0793,68.2263,430900.0],["2024-08-20",68.0285,68.167,67.0595,67.1189,458100.0],["2024-08-21",67.455,69.4524,67.455,69.3436,769200.0],["2024-08-22",69.2151,69.7787,68.2164,68.345,843500.0],["2024-08-23",68.9085,70.4708,68.3351,69.9764,586300.0],["2024-08-26",70.54,70.9059,69.8677,69.9171,536200.0],["2024-08-27",69.5809,69.838,68.6515,69.0074,450100.0],["2024-08-28",69.0074,69.927,68.869,69.1854,680100.0],["2024-08-29",69.6106,70.9949,69.225,70.5598,453000.0],["2024-08-30",70.7576,72.0034,70.5994,71.8947,602000.0],["2024-09-03",71.2421,72.0133,67.5341,67.8407,915400.0],["2024-09-04",66.9606,67.4254,66.1399,67.109,748700.0],["2024-09-05",67.0397,67.0397,65.7444,66.1202,551400.0],["2024-09-06",66.1598,67.1401,65.0804,65.2487,715700.0],["2024-09-09",65.7736,66.8134,65.5161,66.1994,663300.0],["2024-09-10",66.2984,66.744,65.5458,66.4767,601900.0],["2024-09-11",66.1499,66.7539,64.6051,66.4866,483700.0],["2024-09-12",66.8728,67.6947,66.14,67.5957,505600.0],["2024-09-13",68.7642,70.2694,68.2492,69.5762,595400.0],["2024-09-16",69.8337,70.0416,68.982,69.8139,612800.0],["2024-09-17",70.5071,71.7251,70.1407,70.5269,700100.0],["2024-09-18",70.7843,71.8439,69.8535,70.2496,1008800.0],["2024-09-19",72.2004,73.0223,71.1309,72.9431,833600.0],["2024-09-20",72.7451,73.7452,71.8142,71.8538,5770400.0],["2024-09-23",72.2796,73.1016,71.0022,71.1111,619400.0],["2024-09-24",71.121,71.5964,70.4278,70.7348,468800.0],["2024-09-25",70.8735,71.0022,69.6653,69.8535,706500.0],["2024-09-26",70.8537,71.5171,70.2595,70.9032,741500.0],["2024-09-27",71.5369,72.9233,70.9824,71.3983,652000.0],["2024-09-30",71.3983,73.3887,71.2399,73.3788,1039700.0],["2024-10-01",73.161,73.5076,71.4676,72.2697,640000.0],["2024-10-02",71.7746,72.4282,71.3686,71.5072,512800.0],["2024-10-03",71.3191,71.8538,70.4675,71.0814,530300.0],["2024-10-04",72.448,72.5866,71.3389,71.933,426600.0],["2024-10-07",71.1606,71.4478,70.2991,71.1903,399100.0],["2024-10-08",71.2002,71.6459,70.1803,71.2399,570300.0],["2024-10-09",71.5666,72.1212,71.3191,71.5468,718100.0],["2024-10-10",70.8041,70.9032,68.8038,70.507,831200.0],["2024-10-11",70.9329,72.5668,70.9329,72.1311,446000.0],["2024-10-14",71.9628,73.0818,71.6954,72.7055,566900.0],["2024-10-15",72.6658,73.3887,72.1212,72.1509,531400.0],["2024-10-16",72.8936,74.1017,72.6559,73.4779,861000.0],["2024-10-17",73.6759,74.2602,72.7154,73.2798,468600.0],["2024-10-18",73.3887,73.3887,71.3686,71.527,862300.0],["2024-10-21",71.6558,71.7647,70.5566,71.3785,863800.0],["2024-10-22",77.736,83.2914,76.2506,81.4198,1953100.0],["2024-10-23",81.1227,81.7367,78.7263,80.2117,1078700.0],["2024-10-24",80.489,81.0435,79.7661,81.0039,890200.0],["2024-10-25",81.499,81.9348,80.4395,81.0534,1023500.0],["2024-10-28",81.5981,82.5982,80.9643,82.2516,932800.0],["2024-10-29",81.4495,82.2714,80.8455,82.1922,551900.0],["2024-10-30",82.1922,83.2419,81.9348,82.1922,621000.0],["2024-10-31",82.5784,83.0636,81.1425,81.1722,774300.0],["2024-11-01",82.1922,82.4002,80.5286,80.6672,930200.0],["2024-11-04",80.8058,83.024,80.8058,82.1922,600700.0],["2024-11-05",81.6278,84.0539,81.2614,83.9054,510400.0],["2024-11-06",89.5796,94.9073,87.9358,94.0754,1725300.0],["2024-11-07",93.6793,94.0358,92.1246,92.5999,796200.0],["2024-11-08",92.491,94.1645,91.7483,93.4813,677700.0],["2024-11-11",94.5508,95.8678,93.5803,94.4121,691800.0],["2024-11-12",93.7388,94.9667,92.1741,92.5405,708900.0],["2024-11-13",93.2139,93.5803,90.0847,90.1144,630800.0],["2024-11-14",90.0946,91.7186,89.0746,89.2726,763600.0],["2024-11-15",89.6985,90.1144,87.7278,87.8169,719100.0],["2024-11-18",88.2923,90.2827,87.8764,89.4806,578100.0],["2024-11-19",88.5893,90.154,88.5695,89.7975,407900.0],["2024-11-20",90.3916,91.7879,89.5697,90.1144,622800.0],["2024-11-21",90.8075,92.1048,89.9163,90.8075,571500.0],["2024-11-22",88.3616,88.5993,84.6778,87.0445,3140900.0],["2024-11-25",87.2228,87.2921,80.786,81.3505,23535300.0],["2024-11-26",81.9347,82.4794,79.7859,80.5484,1774700.0],["2024-11-27",80.9346,81.509,79.7364,80.0434,930800.0],["2024-11-29",80.9247,81.6872,79.6769,79.9839,694800.0],["2024-12-02",80.3503,81.0633,79.5581,79.9641,1360500.0],["2024-12-03",79.9146,80.4989,77.0626,78.1123,960100.0],["2024-12-04",78.0826,78.8253,77.1121,77.9143,824700.0],["2024-12-05",77.2409,78.2312,76.0625,78.1618,1359400.0],["2024-12-06",78.3998,79.1831,76.7539,78.0528,1136900.0],["2024-12-09",78.1519,78.6873,77.1604,77.3984,697700.0],["2024-12-10",77.2496,79.8078,77.0712,79.4806,1168300.0],["2024-12-11",81.7809,85.0926,81.3843,83.3673,1342800.0],["2024-12-12",83.288,84.0713,81.9098,82.2469,1004400.0],["2024-12-13",82.2866,82.9608,80.8489,81.7809,706400.0],["2024-12-16",82.1874,83.3673,81.5925,83.3574,903000.0],["2024-12-17",82.7823,82.8616,80.3531,81.7908,883600.0],["2024-12-18",82.5245,82.7526,77.21,78.0428,1103100.0],["2024-12-19",79.0046,80.135,78.3304,78.8162,923100.0],["2024-12-20",77.4975,81.5429,77.3389,79.5004,6269400.0],["2024-12-23",79.6987,80.1052,77.9734,78.9451,749800.0],["2024-12-24",79.074,80.0457,78.4692,79.9466,242000.0],["2024-12-26",79.55,81.5925,79.1533,80.3729,686700.0],["2024-12-27",79.6789,80.1647,78.4692,79.2822,396000.0],["2024-12-30",78.6873,79.5797,78.0825,79.0939,470900.0],["2024-12-31",79.3616,80.1052,78.5089,78.6873,695300.0],["2025-01-02",79.3219,80.4126,78.2312,79.0542,624100.0],["2025-01-03",79.1236,80.1647,78.8361,80.0556,470500.0],["2025-01-06",80.1151,80.5911,79.4905,80.0953,458000.0],["2025-01-07",80.0656,80.4225,78.38,78.4494,684900.0],["2025-01-08",78.023,79.1633,77.2992,79.1137,828500.0],["2025-01-10",78.0131,78.3403,76.7539,77.5471,807000.0],["2025-01-13",76.7241,78.6477,76.5357,78.4494,929800.0],["2025-01-14",79.0939,80.1746,78.6774,79.9565,656100.0],["2025-01-15",82.0288,82.0288,80.1449,80.5514,617600.0],["2025-01-16",80.8687,81.2851,80.1151,81.1562,872700.0],["2025-01-17",82.3361,82.4948,80.482,81.4239,810900.0],["2025-01-21",82.4948,83.1492,81.7412,81.9693,1070100.0],["2025-01-22",82.0189,82.0189,79.1236,80.7695,710200.0],["2025-01-23",80.6109,81.5528,80.2639,81.1364,642200.0],["2025-01-24",81.0868,81.0868,79.1335,80.1647,723600.0],["2025-01-27",79.312,79.6095,77.8644,78.2213,657900.0],["2025-01-28",78.4295,79.4012,77.5471,79.3715,523500.0],["2025-01-29",79.1038,80.601,78.6179,78.8361,505300.0],["2025-01-30",80.1052,80.2936,78.9451,79.431,612000.0],["2025-01-31",79.3913,79.4409,77.7553,78.0825,935200.0],["2025-02-03",76.2284,78.0528,75.5046,77.3587,574600.0],["2025-02-04",79.0344,80.1548,72.6291,75.6334,1175000.0],["2025-02-05",76.8233,78.4395,76.0301,77.6462,989000.0],["2025-02-06",78.2312,80.7299,78.1916,80.6803,786500.0],["2025-02-07",80.71,80.7497,78.608,79.5896,751300.0],["2025-02-10",79.5896,80.2738,78.7567,79.7086,638500.0],["2025-02-11",79.3021,80.2837,79.0443,80.135,460900.0],["2025-02-12",79.0344,79.6888,77.5173,78.7468,975500.0],["2025-02-13",78.9749,80.3234,78.4989,79.9367,649800.0],["2025-02-14",80.1548,81.7908,79.8772,80.5911,881000.0],["2025-02-18",80.8092,82.0288,80.6605,81.5826,738200.0],["2025-02-19",80.3729,81.3248,79.7681,80.9183,587800.0],["2025-02-20",80.6307,80.7795,79.1137,79.897,659000.0],["2025-02-21",81.7412,81.7412,77.5868,77.7256,1100400.0],["2025-02-24",78.3304,80.2837,77.1703,78.9154,1064600.0],["2025-02-25",79.1434,80.8885,78.4494,79.6194,1049500.0],["2025-02-26",79.8177,80.948,78.3701,79.0245,883900.0],["2025-02-27",78.7865,79.8177,78.0924,78.1321,795200.0],["2025-02-28",78.2213,79.6095,77.8445,79.5004,835300.0],["2025-03-03",79.8276,81.533,78.1916,78.8261,1026700.0],["2025-03-04",77.3587,78.5981,76.0499,77.5372,1034800.0],["2025-03-05",78.0131,79.8078,78.0131,79.2525,1220300.0],["2025-03-06",78.5783,79.3219,77.8446,78.8658,894400.0],["2025-03-07",78.8063,81.6123,77.6562,81.3644,1134800.0],["2025-03-10",79.9367,82.1478,79.6789,80.1746,1361000.0],["2025-03-11",80.5216,82.5939,80.3233,81.3347,1191600.0],["2025-03-12",81.7809,82.0288,77.795,78.1618,1097100.0],["2025-03-13",77.9635,79.3616,77.4479,77.5372,1082300.0],["2025-03-14",78.1479,79.141,77.4825,78.9424,717900.0],["2025-03-17",79.2106,81.0875,79.1907,80.8194,845100.0],["2025-03-18",80.005,80.3626,78.4061,78.7637,730700.0],["2025-03-19",78.9524,81.2365,78.8332,80.8889,637500.0],["2025-03-20",79.866,80.8889,78.8928,79.0417,766900.0],["2025-03-21",77.8202,78.1579,76.0425,76.7178,3204600.0],["2025-03-24",78.4459,79.6277,77.7904,78.9226,909700.0],["2025-03-25",78.714,79.2205,78.1082,78.6743,659700.0],["2025-03-26",78.9722,79.7369,78.0586,78.3466,435900.0],["2025-03-27",78.3068,78.3068,76.2511,76.9761,613100.0],["2025-03-28",76.698,77.4826,75.3275,76.0624,576000.0],["2025-03-31",74.97,75.8638,73.1228,75.6155,1156300.0],["2025-04-01",75.258,77.0754,74.6323,76.986,486500.0],["2025-04-02",75.7148,78.9623,75.4765,78.8431,816300.0],["2025-04-03",76.0823,76.9562,73.5002,73.5697,832000.0],["2025-04-04",70.8982,70.9876,67.2038,70.1137,1164000.0],["2025-04-07",66.6576,72.8447,66.3796,69.3192,1245600.0],["2025-04-08",71.653,71.7722,67.0052,68.0281,1245700.0],["2025-04-09",67.7898,76.0127,67.0052,75.1984,1345300.0],["2025-04-10",72.4971,73.9669,70.1435,72.1098,931900.0],["2025-04-11",71.9311,73.9669,70.8486,73.6094,704300.0],["2025-04-14",74.3344,74.7912,72.3283,73.232,780000.0],["2025-04-15",73.3711,74.1457,72.8149,73.0235,715500.0],["2025-04-16",72.4375,72.8745,69.5675,70.4315,1474200.0],["2025-04-17",70.1137,71.216,69.5972,70.4613,2817300.0],["2025-04-21",69.5178,69.8157,67.4422,67.9785,1173100.0],["2025-04-22",68.2168,70.6996,67.9189,69.7959,1095200.0],["2025-04-23",72.0701,74.2748,71.4246,71.7523,1150600.0],["2025-04-24",71.7324,73.8875,71.6927,73.4704,830000.0],["2025-04-25",72.8944,73.4902,72.2687,72.5071,604200.0],["2025-04-28",72.5071,73.6591,71.6927,72.3382,758500.0],["2025-04-29",71.9708,73.1228,71.6431,72.3283,641000.0],["2025-04-30",71.7324,73.2916,71.0472,73.0533,901000.0],["2025-05-01",73.4207,73.8875,72.5865,72.9738,575200.0],["2025-05-02",74.0662,75.4268,73.2022,75.0296,450100.0],["2025-05-05",74.2251,75.3374,74.106,74.6423,473700.0],["2025-05-06",73.6392,74.0762,72.9738,73.3015,562300.0],["2025-05-07",73.9471,74.2947,72.8546,73.2916,662000.0],["2025-05-08",73.957,75.4368,73.7882,74.3344,669500.0],["2025-05-09",74.384,74.8111,73.7087,74.4734,405000.0],["2025-05-12",77.5223,78.0884,76.1617,77.6712,858900.0],["2025-05-13",78.2969,78.7239,77.7606,78.5055,865800.0],["2025-05-14",78.3764,79.9951,77.7904,78.7736,930000.0],["2025-05-15",78.7736,79.2006,77.8003,78.5055,883500.0],["2025-05-16",78.7339,79.0616,77.6812,78.8332,555400.0],["2025-05-19",77.8897,78.4459,77.6911,77.9592,354600.0],["2025-05-20",77.9593,78.5849,77.2244,77.3535,1037700.0],["2025-05-21",76.3703,77.5123,75.9532,76.8767,726800.0],["2025-05-22",76.6682,76.6682,75.1587,75.5758,638600.0],["2025-05-23",74.1457,75.8936,74.1457,75.3374,629200.0],["2025-05-27",76.3107,78.0188,75.685,77.8997,827700.0],["2025-05-28",78.0983,78.2373,76.1915,76.5292,685400.0],["2025-05-29",77.0853,77.4627,76.0823,77.4031,653300.0],["2025-05-30",77.2442,77.8599,76.6483,77.3336,1052800.0],["2025-06-02",77.2541,77.4627,76.1121,76.837,691700.0],["2025-06-03",77.2541,78.3664,76.7874,78.1281,566400.0],["2025-06-04",78.1182,78.7041,77.3137,77.3535,630100.0],["2025-06-05",77.3336,77.5124,76.5689,76.6781,604200.0],["2025-06-06",78.2647,78.2647,76.1857,77.0114,843400.0],["2025-06-09",77.2302,77.638,76.5041,77.0313,1421800.0],["2025-06-10",77.5684,78.0757,76.8522,78.016,806500.0],["2025-06-11",78.4736,78.8019,77.5883,77.9464,705900.0],["2025-06-12",77.1705,77.8668,75.9868,76.0365,716900.0],["2025-06-13",75.1015,75.3601,73.3607,73.878,1406400.0],["2025-06-16",74.813,74.8727,72.8236,73.6592,1343300.0],["2025-06-17",73.2115,73.7188,71.8189,72.2268,1397300.0],["2025-06-18",71.8189,73.8183,71.7791,72.3859,1527000.0],["2025-06-20",72.7639,73.49,72.3561,73.1121,4305200.0],["2025-06-23",72.9231,76.6234,72.6445,76.5737,1106300.0],["2025-06-24",77.2501,77.8569,76.5836,77.1208,1209400.0],["2025-06-25",77.0412,77.1805,76.1758,76.7726,750400.0],["2025-06-26",77.0313,78.8914,76.6632,78.8615,1002900.0],["2025-06-27",79.0804,80.3138,78.9013,79.1798,17194400.0],["2025-06-30",79.1998,79.6275,78.4935,79.0505,1100800.0],["2025-07-01",78.8814,82.0844,78.1553,81.6368,1230000.0],["2025-07-02",81.5274,82.8006,81.1196,82.7111,949800.0],["2025-07-03",82.7608,83.3079,81.6766,82.2038,533500.0],["2025-07-07",81.9352,82.8603,80.9604,81.7562,779000.0],["2025-07-08",81.786,83.2682,81.7065,82.8106,1102800.0],["2025-07-09",83.4771,84.422,82.8703,84.3823,819600.0],["2025-07-10",84.422,85.6853,84.0938,85.1681,1074900.0],["2025-07-11",84.8398,86.0932,83.8948,85.934,965800.0],["2025-07-14",85.6157,85.6853,84.6906,85.4168,837700.0],["2025-07-15",85.755,85.9241,84.0639,84.1435,826700.0],["2025-07-16",84.3624,84.7801,83.0593,84.4917,756000.0],["2025-07-17",84.6409,85.9738,84.2828,85.367,1316000.0],["2025-07-18",85.6157,85.8743,83.3676,84.0341,790700.0],["2025-07-21",84.2529,84.4121,82.9499,82.9797,1068300.0],["2025-07-22",85.7749,85.7749,82.9698,85.2477,1265600.0],["2025-07-23",85.6356,86.8591,85.3073,86.6502,1054800.0],["2025-07-24",86.8193,88.1324,86.2424,87.8339,1302300.0],["2025-07-25",87.9334,88.5402,87.814,88.2517,877200.0],["2025-07-28",88.4706,88.5402,86.8193,87.4261,950000.0],["2025-07-29",88.3014,88.57,87.436,87.4559,1183000.0],["2025-07-30",87.824,88.2617,86.2424,87.0382,1225100.0],["2025-07-31",86.7,87.9434,84.6707,84.9194,1068000.0],["2025-08-01",83.5566,83.8053,81.9153,82.9001,1050400.0],["2025-08-04",83.9545,85.1581,83.1389,84.6409,897700.0],["2025-08-05",85.0388,86.9984,84.4519,86.9188,1023900.0],["2025-08-06",86.9188,86.9685,85.5958,86.8691,895900.0],["2025-08-07",87.625,87.9235,86.8094,87.7942,1118000.0],["2025-08-08",88.003,88.8486,87.5853,88.6098,569800.0],["2025-08-11",88.9878,89.7935,88.7192,89.4951,729000.0],["2025-08-12",89.7438,92.34,89.1768,92.2903,815800.0],["2025-08-13",92.3201,93.3646,92.0018,93.2353,726200.0],["2025-08-14",92.0615,92.3898,91.3055,91.6736,725100.0],["2025-08-15",92.2903,92.4494,90.5296,91.0867,591300.0],["2025-08-18",91.216,91.9919,90.7186,91.584,856100.0],["2025-08-19",91.6139,92.7777,91.4746,92.0913,704500.0],["2025-08-20",91.9222,91.962,90.7087,91.1762,567900.0],["2025-08-21",90.8579,91.3552,89.4752,90.1815,920000.0],["2025-08-22",90.6888,93.9714,90.6589,93.852,671400.0],["2025-08-25",93.7127,94.4389,93.474,94.1007,473700.0],["2025-08-26",94.2598,95.5629,94.031,95.4634,636700.0],["2025-08-27",95.0158,96.7466,95.0158,96.0304,989500.0],["2025-08-28",96.3488,96.488,95.4535,95.9907,475200.0],["2025-08-29",96.0304,96.0304,94.7274,95.4336,690100.0],["2025-09-02",94.3593,95.3242,93.7227,95.175,467300.0],["2025-09-03",95.1053,95.7519,94.1206,94.8169,579100.0],["2025-09-04",94.976,96.9058,94.5483,96.8561,810000.0],["2025-09-05",97.2495,98.106,95.5065,97.1499,533000.0],["2025-09-08",97.2993,97.618,96.4826,96.9009,717200.0],["2025-09-09",96.7017,97.3391,94.5105,95.0483,793300.0],["2025-09-10",95.2475,97.2395,94.889,97.1798,1033700.0],["2025-09-11",97.3491,98.7335,96.7515,98.4746,907200.0],["2025-09-12",98.7734,99.5303,97.8172,98.5642,1145900.0],["2025-09-15",99.0024,99.5204,98.2156,98.4248,827200.0],["2025-09-16",98.624,98.6837,97.1798,98.4347,966800.0],["2025-09-17",98.4347,100.2474,97.7076,98.365,1210500.0],["2025-09-18",98.7833,99.9387,98.2355,99.8491,972900.0],["2025-09-19",99.8192,99.8192,97.877,99.2614,2700700.0],["2025-09-22",99.3012,100.9247,98.7435,100.596,776800.0],["2025-09-23",100.9446,102.339,100.6558,101.2932,839800.0],["2025-09-24",101.1737,101.1936,99.1319,99.2216,654900.0],["2025-09-25",98.5542,100.0084,97.8471,99.5403,1004200.0],["2025-09-26",100.0781,101.2932,99.6299,100.9944,535300.0],["2025-09-29",101.6518,101.6717,99.3809,99.869,493900.0],["2025-09-30",100.0582,101.0542,99.5403,100.7056,617000.0],["2025-10-01",99.9387,100.098,98.9427,99.5502,521300.0],["2025-10-02",99.4706,100.2375,98.624,100.1479,541500.0],["2025-10-03",100.5363,101.1538,99.7395,100.098,806300.0],["2025-10-06",100.3969,100.845,99.1519,99.2514,665600.0],["2025-10-07",99.61,100.0482,97.8371,98.2853,478200.0],["2025-10-08",99.2116,100.0283,98.3949,99.8889,652600.0],["2025-10-09",99.7395,100.0184,97.0304,97.5483,674500.0],["2025-10-10",97.9367,99.0124,96.1439,96.5722,1035700.0],["2025-10-13",97.6877,99.0224,97.5981,97.8172,493500.0],["2025-10-14",96.7714,100.4466,96.4826,99.5104,766500.0],["2025-10-15",100.1478,100.5263,97.4586,98.7534,548700.0],["2025-10-16",98.9825,99.361,97.2395,98.1758,711600.0],["2025-10-17",98.0164,98.5642,97.1997,98.1758,697400.0],["2025-10-20",99.1718,100.367,98.6638,99.869,589600.0],["2025-10-21",99.1718,104.2314,98.624,103.9625,906000.0],["2025-10-22",103.9824,104.849,102.4984,103.7932,1088200.0],["2025-10-23",104.7693,105.8549,103.1657,103.7932,922600.0],["2025-10-24",104.3809,105.3569,102.4486,102.5781,719500.0],["2025-10-27",103.4845,103.7235,101.9905,103.2952,617400.0],["2025-10-28",102.7872,104.2812,102.2892,103.9924,539300.0],["2025-10-29",103.9924,106.1238,103.4048,104.341,820200.0],["2025-10-30",104.6996,107.3091,103.7135,104.9984,1020800.0],["2025-10-31",105.3669,105.8649,104.1319,105.4466,500400.0],["2025-11-03",105.3171,107.6876,104.3908,107.568,829700.0],["2025-11-04",106.7214,107.5282,105.6059,106.831,652300.0],["2025-11-05",105.845,109.0421,105.6557,107.4983,1030200.0],["2025-11-06",107.5282,108.3151,105.6059,106.0442,854800.0],["2025-11-07",105.7454,107.1696,104.9784,106.6617,556800.0],["2025-11-10",107.1697,108.6338,106.2235,107.2892,593800.0],["2025-11-11",107.1697,108.4445,106.7414,107.8469,506400.0],["2025-11-12",107.9764,109.4306,107.8469,108.6836,410900.0],["2025-11-13",108.7632,109.4605,106.3629,106.7215,486200.0],["2025-11-14",105.5163,107.7274,105.5163,106.4924,461700.0],["2025-11-17",106.3231,107.2991,104.1916,104.3908,579100.0],["2025-11-18",104.0322,105.7354,103.584,105.2175,550300.0],["2025-11-19",105.6358,107.3489,105.6358,106.4127,521300.0],["2025-11-20",107.9266,108.7334,103.8828,104.1119,871000.0],["2025-11-21",104.1916,107.1995,103.7633,106.1637,1140000.0],["2025-11-24",106.1537,108.7035,105.4864,107.568,688400.0],["2025-11-25",108.0561,109.8887,108.0162,109.3907,588700.0],["2025-11-26",109.1417,110.9445,109.1019,109.9385,460800.0],["2025-11-28",109.9585,110.5561,109.2015,109.4306,266700.0],["2025-12-01",108.8429,110.3469,108.564,109.2314,785400.0],["2025-12-02",109.9186,111.4027,109.4306,110.2971,1016300.0],["2025-12-03",110.566,112.6975,110.4963,111.1536,800500.0],["2025-12-04",110.9146,112.817,110.5561,112.568,511800.0],["2025-12-05",112.6029,113.241,111.8052,113.1612,511400.0],["2025-12-08",113.4404,113.5601,110.7682,111.4762,944700.0],["2025-12-09",111.4263,112.3037,109.5318,109.6415,498700.0],["2025-12-10",109.472,113.0715,109.472,112.5032,1269200.0],["2025-12-11",112.8721,114.5373,112.4633,113.6698,640300.0],["2025-12-12",114.1484,114.1982,112.4533,113.5302,418800.0],["2025-12-15",113.949,114.9461,113.6199,114.288,654300.0],["2025-12-16",114.2481,114.5971,112.4733,113.4006,476600.0],["2025-12-17",113.1014,114.0686,111.5858,112.2738,412800.0],["2025-12-18",112.9818,114.5572,112.3436,112.4533,829700.0],["2025-12-19",112.3636,115.5144,112.0844,115.2651,4009900.0],["2025-12-22",115.4247,117.5684,115.1455,117.04,1197600.0],["2025-12-23",116.8605,117.7579,116.6711,117.04,538500.0],["2025-12-24",117.4787,118.5656,117.04,117.9773,571400.0],["2025-12-26",117.8776,118.1867,116.9203,117.7878,343900.0],["2025-12-29",117.5385,118.1368,116.3919,117.369,558600.0],["2025-12-30",117.3192,117.7978,115.9531,116.0728,672300.0],["2025-12-31",116.003,116.5813,114.4176,114.4675,831200.0],["2026-01-02",114.7666,116.681,114.4675,116.4716,523700.0],["2026-01-05",116.6112,120.121,116.4716,118.8747,836600.0],["2026-01-06",118.4359,119.6424,116.7109,119.5627,612300.0],["2026-01-07",119.7521,120.121,117.6482,118.7351,601800.0],["2026-01-08",118.7351,121.0782,117.8775,120.9785,547400.0],["2026-01-09",121.5569,123.591,121.1281,123.242,640500.0],["2026-01-12",122.8332,125.2461,122.7534,124.0396,705200.0],["2026-01-13",124.7775,126.0139,123.8901,125.645,586300.0],["2026-01-14",125.5353,128.7859,125.3857,128.1976,997600.0],["2026-01-15",129.0651,131.0094,128.746,130.3812,742600.0],["2026-01-16",130.5707,133.0435,130.4211,132.4452,538300.0],["2026-01-20",131.3185,132.8441,129.8727,130.7302,845000.0],["2026-01-21",131.9566,134.6887,131.3684,133.4822,776200.0],["2026-01-22",134.0007,134.4594,132.2259,132.7344,785900.0],["2026-01-23",132.7344,132.854,130.9795,132.3455,591300.0],["2026-01-26",132.8341,133.6816,131.5079,133.4324,573700.0],["2026-01-27",133.6617,134.8682,132.4851,134.0406,509500.0],["2026-01-28",134.0207,135.267,131.9367,134.1204,656000.0],["2026-01-29",135.5362,137.2413,134.6987,136.9821,1010200.0],["2026-01-30",135.616,137.002,133.7913,135.7456,863600.0],["2026-02-02",135.0975,138.8865,135.0975,138.7768,1268200.0],["2026-02-03",123.6408,126.672,120.49,123.2918,2272900.0],["2026-02-04",122.6537,122.903,112.2539,114.3179,2006400.0],["2026-02-05",112.543,116.342,112.2838,114.9261,1516400.0],["2026-02-06",116.4018,118.067,115.3549,117.5186,1325300.0],["2026-02-09",117.6382,117.9075,115.325,115.5643,956300.0],["2026-02-10",115.2851,119.2336,115.1754,118.9345,1250200.0],["2026-02-11",120.0612,120.829,116.701,120.2207,1000000.0],["2026-02-12",120.8689,122.4443,118.3462,118.5057,1004500.0],["2026-02-13",118.4559,119.5228,115.9232,119.114,743400.0],["2026-02-17",118.1966,118.9444,116.1226,118.4259,1066700.0],["2026-02-18",117.6981,119.3533,116.0927,116.6511,980700.0],["2026-02-19",116.1825,118.8547,116.1625,118.755,794400.0],["2026-02-20",118.8846,120.5199,118.0969,119.7322,516400.0],["2026-02-23",118.7849,119.9017,116.9403,117.9075,413300.0],["2026-02-24",117.9174,120.3603,117.9174,119.7322,581100.0],["2026-02-25",120.1509,120.1509,118.1767,118.2465,427000.0],["2026-02-26",118.8547,120.5697,117.6881,120.1111,461000.0],["2026-02-27",118.8248,119.5327,115.9332,117.6183,905200.0],["2026-03-02",116.0927,119.2934,115.664,118.7251,619200.0],["2026-03-03",115.8235,118.3861,113.3008,117.9274,742400.0],["2026-03-04",118.6553,119.5527,115.9631,118.3661,463700.0],["2026-03-05",117.2394,117.6482,115.2053,116.6212,632500.0],["2026-03-06",114.3279,115.2651,113.2709,114.288,987900.0],["2026-03-09",112.4733,114.7766,110.3993,114.1384,728200.0],["2026-03-10",115.2851,116.1526,113.3407,113.8792,615500.0],["2026-03-11",113.1513,113.8393,111.6955,113.58,440900.0],["2026-03-12",112.0445,112.3436,110.3594,110.5189,623700.0],["2026-03-13",111.5126,112.3415,108.976,109.4853,730200.0],["2026-03-16",110.6837,111.8522,109.8448,110.4041,632300.0],["2026-03-17",111.3428,111.992,109.8648,110.7037,466900.0],["2026-03-18",110.494,111.6125,109.8548,110.3142,495000.0],["2026-03-19",108.8961,110.7536,108.227,109.7949,593400.0],["2026-03-20",109.0359,109.8548,107.1284,107.6178,2691400.0],["2026-03-23",110.6837,112.0819,109.0159,109.8848,933800.0],["2026-03-24",108.976,111.3928,108.8661,110.9534,948700.0],["2026-03-25",112.4414,112.9607,110.7336,111.8522,547700.0],["2026-03-26",110.5139,111.8322,109.3355,109.3555,599500.0],["2026-03-27",108.7962,109.8548,108.1371,108.3068,499700.0],["2026-03-30",109.1857,109.1857,107.418,107.7476,559300.0],["2026-03-31",109.4553,111.8921,108.0772,110.6538,687800.0],["2026-04-01",111.4926,114.0193,110.7636,112.3815,765600.0],["2026-04-02",110.0046,112.4913,109.2656,110.5739,661000.0],["2026-04-06",110.5239,112.8109,109.705,112.5512,406200.0],["2026-04-07",112.2616,113.2204,111.5226,112.701,686300.0],["2026-04-08",116.3962,118.8429,116.3962,118.3036,1098900.0],["2026-04-09",118.1039,121.1998,118.1039,120.7105,545700.0],["2026-04-10",121.1299,121.7291,120.1212,121.0001,441100.0],["2026-04-13",120.7005,123.1472,120.271,123.0773,549400.0],["2026-04-14",123.8164,124.3357,122.1885,123.5966,663700.0],["2026-04-15",125.0747,125.0747,120.4508,120.5007,962300.0],["2026-04-16",120.0314,121.5094,118.054,118.0939,881300.0],["2026-04-17",120.1013,122.8177,118.6132,121.9688,2256900.0],["2026-04-20",121.4095,121.9588,118.4435,120.7404,838000.0],["2026-04-21",122.8576,134.7719,122.3383,134.5422,1635200.0],["2026-04-22",136.1201,139.4956,133.194,134.7619,931300.0],["2026-04-23",134.8218,136.7692,134.2725,135.5608,627100.0],["2026-04-24",136.3198,136.8092,134.652,135.8405,473200.0],["2026-04-27",136.929,138.6468,135.0615,136.3198,793900.0],["2026-04-28",139.3159,139.3159,133.4936,135.461,537600.0],["2026-04-29",135.2812,136.0702,132.425,132.6946,654500.0],["2026-04-30",133.5435,135.9703,132.8145,135.2512,584400.0],["2026-05-01",135.3711,135.3711,132.7545,132.8544,374400.0],["2026-05-04",132.415,133.144,130.1979,130.6773,358900.0],["2026-05-05",131.8158,136.1501,131.7459,136.0801,434900.0],["2026-05-06",138.2972,139.985,137.5182,138.9464,635700.0],["2026-05-07",139.8152,140.6541,137.2386,137.5782,665000.0],["2026-05-08",140.1947,141.3232,138.1474,140.6441,526700.0],["2026-05-11",140.6441,141.2833,139.2859,140.5243,540800.0],["2026-05-12",139.985,140.0948,135.9303,138.4071,772900.0],["2026-05-13",138.5868,140.1248,137.3984,139.3658,489200.0],["2026-05-14",140.4344,140.9138,139.0063,139.1161,505700.0],["2026-05-15",137.8178,138.3871,135.0914,136.2599,373700.0],["2026-05-18",137.0788,138.7166,135.2313,135.9603,670100.0],["2026-05-19",134.5622,134.5622,130.0481,131.666,608600.0],["2026-05-20",132.6347,134.3624,131.6061,133.903,607000.0],["2026-05-21",133.2339,134.5022,131.3464,133.4037,562000.0],["2026-05-22",134.0628,134.3524,132.0954,133.2139,491000.0],["2026-05-26",134.692,138.6468,133.2838,138.3172,492400.0],["2026-05-27",138.6368,138.6368,135.2712,135.6108,534500.0],["2026-05-28",133.3138,136.19,124.116,127.7512,792700.0],["2026-05-29",126.9922,129.1893,126.4529,128.4303,717900.0],["2026-06-01",126.2631,127.1619,123.7764,126.1433,629400.0],["2026-06-02",127.4416,131.2965,127.0521,130.3977,566900.0],["2026-06-03",130.2978,132.4749,129.8484,131.1766,664600.0],["2026-06-04",130.9869,133.3737,130.7172,132.405,416000.0],["2026-06-05",131.69,133.54,130.87,132.8,359100.0],["2026-06-08",133.85,133.87,132.42,133.26,510600.0],["2026-06-09",136.09,137.7,132.3,135.66,474000.0],["2026-06-10",135.61,136.4,132.23,132.44,449800.0],["2026-06-11",134.24,136.2,133.49,135.49,602600.0],["2026-06-12",136.84,138.81,136.13,138.09,541600.0],["2026-06-15",140.58,141.26,137.61,137.75,594700.0],["2026-06-16",138.96,141.9,137.93,138.03,574500.0],["2026-06-17",138.65,141.11,137.92,138.33,689800.0],["2026-06-18",139.9,140.96,136.24,137.39,2532700.0],["2026-06-22",137.79,139.51,137.15,139.51,523000.0],["2026-06-23",136.31,137.83,134.52,136.33,514000.0],["2026-06-24",136.12,137.61,132.7,133.17,625400.0],["2026-06-25",135.19,137.07,132.46,134.39,847500.0],["2026-06-26",133.31,133.36,127.46,128.2,1219100.0],["2026-06-29",127.81,129.84,122.0,122.83,1011300.0],["2026-07-01",61.89,62.41,57.32,57.42,3050100.0],["2026-07-02",57.73,58.67,55.53,56.5,2109600.0],["2026-07-06",56.5,58.1986,56.32,56.84,2353513.428569],["2026-07-07",56.6,56.6,54.5,55.67,1747757.822497],["2026-07-08",55.39,56.09,55.06,55.74,1427013.761102],["2026-07-09",56.66,58.05,56.37,57.86,1788135.644759],["2026-07-10",56.76,58.22,56.76,56.99,1134563.548021],["2026-07-13",56.81,57.5699,55.96,56.44,2079565.269644],["2026-07-14",57.5,58.56,57.16,58.39,2148203.568948],["2026-07-15",58.13,58.59,57.18,57.51,1703385.324059],["2026-07-16",58.03,59.35,57.98,58.97,1564162.309572],["2026-07-17",58.38,59.32,57.7507,59.13,1981119.676192],["2026-07-20",59.47,60.01,58.3501,58.97,1567007.926568],["2026-07-21",60.5,62.49,59.71,62.3,1907161.503616],["2026-07-22",62.12,63.33,61.32,62.66,1786197.049544],["2026-07-23",62.69,64.4,62.35,63.13,1419523.402949],["2026-07-24",63.58,64.22,62.79,63.91,1341894.311286],["2026-07-27",64.25,65.3395,63.58,64.17,1286261.435491],["2026-07-28",63.87,66.8188,62.85,66.49,1571259.469815],["2026-07-29",65.53,66.29,64.975,65.4,1403025.799178],["2026-07-30",66.09,67.33,65.8,66.86,1235993.582726],["2026-07-31",68,68.49,66.4,66.41,1604480.05171],["2026-08-03",66.6,67.07,65.88,66.55,1086457.810233],["2026-08-04",67.26,68.62,66.69,68.35,996119.41309],["2026-08-05",68.46,69.33,68.042,69.26,1023829.734632],["2026-08-06",69.39,71.12,69.14,69.46,1107525.413734],["2026-08-07",69.67,69.983,68.49,68.85,759234.670951],["2026-08-10",69.42,69.945,68.8,69.34,124972.234217],["2026-08-11",68.88,69.95,68.24,68.45,961304.547983],["2026-08-12",69.035,69.475,67.73,68.28,916437.961605],["2026-08-13",68.06,68.25,66.58,66.62,843723.462365],["2026-08-14",66.5,66.8,65.55,65.9,1252906.230386],["2026-08-17",65.91,67.11,65.715,66.63,908779.202037],["2026-08-18",65.71,65.71,64.11,64.48,816903.442355],["2026-08-19",64.62,65.09,62.67,62.73,1124795.437921],["2026-08-20",62.29,63.275,61.6,61.96,872024.879329],["2026-08-21",62.38,63.822,62.38,63.22,1424346.737352],["2026-08-24",63.09,64.105,63.03,63.45,1124315.646181],["2026-08-25",64.08,65.08,59.82,61.51,2065957.456586],["2026-08-26",61.44,64.1,61.44,64.08,1266517.822466],["2026-08-27",64.08,64.66,63.23,64.18,1313297.767987],["2026-08-28",64.18,64.61,62.56,62.8,1212992.416745],["2026-08-31",62.73,63.05,62.28,62.41,1262967.824039],["2026-09-01",61.82,62.71,60.6,61.04,1150264.40046],["2026-09-02",61.45,62.38,61.15,62.07,1482882.91147],["2026-09-03",62.22,63.0864,61.375,62.96,1074853.92539],["2026-09-04",62.73,63.94,62.73,63.74,828648.165925],["2026-09-08",63.91,64.1334,63.485,63.58,1511561.644776],["2026-09-09",63.09,64.0225,62.865,63.71,1108283.365932],["2026-09-10",63.15,63.15,60,60.16,1233538.215579],["2026-09-11",61.15,61.15,60.22,60.48,1522039.948502],["2026-09-14",59.29,60.5,57.82,60,2028665.909393]]}