{"t":"TECH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-02-09",0.0912,0.0977,0.0912,0.0912,200000.0],["1989-02-10",0.0912,0.0977,0.0912,0.0912,59200.0],["1989-02-13",0.0912,0.0977,0.0847,0.0847,88000.0],["1989-02-14",0.0847,0.0977,0.0847,0.0847,219200.0],["1989-02-15",0.0847,0.0977,0.0847,0.0847,510400.0],["1989-02-16",0.0847,0.0977,0.0847,0.0847,875200.0],["1989-02-17",0.0977,0.1043,0.0977,0.0977,432000.0],["1989-02-21",0.0977,0.1043,0.0977,0.0977,324800.0],["1989-02-22",0.0977,0.1043,0.0977,0.0977,232000.0],["1989-02-23",0.0977,0.1043,0.0912,0.0912,32000.0],["1989-02-24",0.0912,0.1043,0.0912,0.0912,112000.0],["1989-02-27",0.0912,0.1043,0.0912,0.0912,392000.0],["1989-02-28",0.0912,0.1043,0.0912,0.0912,440000.0],["1989-03-01",0.0912,0.0977,0.0912,0.0912,112000.0],["1989-03-02",0.0912,0.0977,0.0912,0.0912,16000.0],["1989-03-03",0.0912,0.0977,0.0912,0.0912,169600.0],["1989-03-06",0.0912,0.0977,0.0912,0.0912,168000.0],["1989-03-07",0.0912,0.0977,0.0912,0.0912,488000.0],["1989-03-08",0.0912,0.0977,0.0912,0.0912,104000.0],["1989-03-09",0.0912,0.0977,0.0912,0.0912,168000.0],["1989-03-10",0.0912,0.0977,0.0912,0.0912,14400.0],["1989-03-13",0.0912,0.0977,0.0912,0.0912,118400.0],["1989-03-14",0.0912,0.0977,0.0912,0.0912,152000.0],["1989-03-15",0.0912,0.0977,0.0912,0.0912,380800.0],["1989-03-16",0.0912,0.0977,0.0912,0.0912,382400.0],["1989-03-17",0.0912,0.0977,0.0912,0.0912,81600.0],["1989-03-20",0.0912,0.0977,0.0912,0.0912,100800.0],["1989-03-21",0.0912,0.0977,0.0912,0.0912,97600.0],["1989-03-22",0.0912,0.0945,0.0912,0.0912,88000.0],["1989-03-23",0.0912,0.0945,0.0912,0.0912,265600.0],["1989-03-27",0.0912,0.0945,0.0912,0.0912,72000.0],["1989-03-28",0.0912,0.0945,0.0912,0.0912,56000.0],["1989-03-29",0.0912,0.0945,0.0847,0.0847,161600.0],["1989-03-30",0.0847,0.0945,0.0847,0.0847,24000.0],["1989-03-31",0.0847,0.0912,0.0847,0.0847,217600.0],["1989-04-03",0.0847,0.0912,0.0847,0.0847,225600.0],["1989-04-04",0.0847,0.0912,0.0847,0.0847,48000.0],["1989-04-05",0.0847,0.088,0.0847,0.0847,358400.0],["1989-04-06",0.0847,0.088,0.0847,0.0847,89600.0],["1989-04-07",0.0847,0.088,0.0847,0.0847,3200.0],["1989-04-10",0.0847,0.088,0.0847,0.0847,155200.0],["1989-04-11",0.0847,0.088,0.0847,0.0847,230400.0],["1989-04-12",0.0847,0.088,0.0847,0.0847,88000.0],["1989-04-13",0.0847,0.088,0.0847,0.0847,56000.0],["1989-04-14",0.0847,0.088,0.0847,0.0847,137600.0],["1989-04-17",0.0847,0.088,0.0782,0.0782,86400.0],["1989-04-18",0.0782,0.088,0.0782,0.0782,60800.0],["1989-04-19",0.0782,0.088,0.0782,0.0782,46400.0],["1989-04-20",0.0782,0.088,0.0782,0.0782,161600.0],["1989-04-21",0.0782,0.0782,0.0782,0.0782,0.0],["1989-04-24",0.0782,0.0847,0.0717,0.0717,308800.0],["1989-04-25",0.0717,0.0847,0.0717,0.0717,48000.0],["1989-04-26",0.0717,0.0782,0.0717,0.0717,83200.0],["1989-04-27",0.0717,0.0782,0.0717,0.0717,124800.0],["1989-04-28",0.0717,0.0782,0.0717,0.0717,11200.0],["1989-05-01",0.0717,0.0782,0.0717,0.0717,97600.0],["1989-05-02",0.0717,0.0782,0.0717,0.0717,4800.0],["1989-05-03",0.0717,0.0782,0.0717,0.0717,80000.0],["1989-05-04",0.0717,0.0782,0.0717,0.0717,60800.0],["1989-05-05",0.0717,0.0782,0.0717,0.0717,48000.0],["1989-05-08",0.0717,0.0782,0.0717,0.0717,78400.0],["1989-05-09",0.0717,0.0782,0.0717,0.0717,16000.0],["1989-05-10",0.0717,0.0782,0.0717,0.0717,70400.0],["1989-05-11",0.0717,0.0782,0.0717,0.0717,99200.0],["1989-05-12",0.0717,0.0782,0.0717,0.0717,96000.0],["1989-05-15",0.0717,0.0782,0.0684,0.0684,513600.0],["1989-05-16",0.0684,0.0749,0.0684,0.0684,377600.0],["1989-05-17",0.0684,0.0749,0.0652,0.0652,1520000.0],["1989-05-18",0.0652,0.0717,0.0652,0.0652,1648000.0],["1989-05-19",0.0652,0.0749,0.0652,0.0652,544000.0],["1989-05-22",0.0652,0.0749,0.0652,0.0652,64000.0],["1989-05-23",0.0652,0.0749,0.0652,0.0652,651200.0],["1989-05-24",0.0652,0.0749,0.0652,0.0652,107200.0],["1989-05-25",0.0652,0.0749,0.0652,0.0652,115200.0],["1989-05-26",0.0684,0.0749,0.0684,0.0684,294400.0],["1989-05-30",0.0684,0.0749,0.0684,0.0684,40000.0],["1989-05-31",0.0684,0.0717,0.0684,0.0684,88000.0],["1989-06-01",0.0684,0.0749,0.0684,0.0684,176000.0],["1989-06-02",0.0684,0.0749,0.0684,0.0684,208000.0],["1989-06-05",0.0684,0.0749,0.0684,0.0684,65600.0],["1989-06-06",0.0684,0.0749,0.0684,0.0684,49600.0],["1989-06-07",0.0684,0.0749,0.0684,0.0684,252800.0],["1989-06-08",0.0684,0.0749,0.0684,0.0684,192000.0],["1989-06-09",0.0684,0.0749,0.0684,0.0684,379200.0],["1989-06-12",0.0684,0.0749,0.0684,0.0684,116800.0],["1989-06-13",0.0684,0.0749,0.0684,0.0684,17600.0],["1989-06-14",0.0684,0.0749,0.0684,0.0684,16000.0],["1989-06-15",0.0684,0.0749,0.0684,0.0684,144000.0],["1989-06-16",0.0684,0.0749,0.0684,0.0684,56000.0],["1989-06-19",0.0684,0.0749,0.0684,0.0684,24000.0],["1989-06-20",0.0684,0.0749,0.0684,0.0684,75200.0],["1989-06-21",0.0684,0.0717,0.0684,0.0684,120000.0],["1989-06-22",0.0684,0.0749,0.0684,0.0684,190400.0],["1989-06-23",0.0684,0.0749,0.0684,0.0684,244800.0],["1989-06-26",0.0684,0.0717,0.0684,0.0684,41600.0],["1989-06-27",0.0684,0.0717,0.0684,0.0684,80000.0],["1989-06-28",0.0684,0.0717,0.0684,0.0684,521600.0],["1989-06-29",0.0684,0.0684,0.0684,0.0684,0.0],["1989-06-30",0.0684,0.0717,0.0684,0.0684,64000.0],["1989-07-03",0.0684,0.0684,0.0684,0.0684,0.0],["1989-07-05",0.0684,0.0717,0.0684,0.0684,11200.0],["1989-07-06",0.0684,0.0717,0.0684,0.0684,220800.0],["1989-07-07",0.0684,0.0684,0.0684,0.0684,0.0],["1989-07-10",0.0684,0.0717,0.0684,0.0684,192000.0],["1989-07-11",0.0684,0.0717,0.0684,0.0684,228800.0],["1989-07-12",0.0684,0.0749,0.0684,0.0684,252800.0],["1989-07-13",0.0684,0.0749,0.0684,0.0684,574400.0],["1989-07-14",0.0684,0.0749,0.0684,0.0684,160000.0],["1989-07-17",0.0684,0.0749,0.0684,0.0684,128000.0],["1989-07-18",0.0684,0.0749,0.0684,0.0684,176000.0],["1989-07-19",0.0684,0.0717,0.0684,0.0684,176000.0],["1989-07-20",0.0684,0.0717,0.0684,0.0684,160000.0],["1989-07-21",0.0684,0.0717,0.0684,0.0684,284800.0],["1989-07-24",0.0684,0.0717,0.0684,0.0684,12800.0],["1989-07-25",0.0684,0.0684,0.0684,0.0684,0.0],["1989-07-26",0.0684,0.0717,0.0684,0.0684,139200.0],["1989-07-27",0.0684,0.0717,0.0684,0.0684,8000.0],["1989-07-28",0.0684,0.0717,0.0684,0.0684,32000.0],["1989-07-31",0.0684,0.0717,0.0684,0.0684,160000.0],["1989-08-01",0.0684,0.0717,0.0684,0.0684,200000.0],["1989-08-02",0.0684,0.0717,0.0684,0.0684,25600.0],["1989-08-03",0.0684,0.0717,0.0684,0.0684,48000.0],["1989-08-04",0.0684,0.0717,0.0684,0.0684,179200.0],["1989-08-07",0.0684,0.0717,0.0684,0.0684,41600.0],["1989-08-08",0.0684,0.0717,0.0684,0.0684,88000.0],["1989-08-09",0.0684,0.0717,0.0684,0.0684,142400.0],["1989-08-10",0.0684,0.0717,0.0684,0.0684,384000.0],["1989-08-11",0.0684,0.0717,0.0684,0.0684,56000.0],["1989-08-14",0.0684,0.0717,0.0684,0.0684,201600.0],["1989-08-15",0.0684,0.0717,0.0684,0.0684,244800.0],["1989-08-16",0.0684,0.0717,0.0684,0.0684,176000.0],["1989-08-17",0.0684,0.0717,0.0684,0.0684,291200.0],["1989-08-18",0.0684,0.0717,0.0684,0.0684,1478400.0],["1989-08-21",0.0684,0.0717,0.0684,0.0684,16000.0],["1989-08-22",0.0684,0.0717,0.0684,0.0684,96000.0],["1989-08-23",0.0717,0.0749,0.0717,0.0717,752000.0],["1989-08-24",0.0717,0.0749,0.0717,0.0717,537600.0],["1989-08-25",0.0717,0.0782,0.0717,0.0717,448000.0],["1989-08-28",0.0717,0.0847,0.0717,0.0717,302400.0],["1989-08-29",0.0782,0.0847,0.0782,0.0782,120000.0],["1989-08-30",0.0782,0.0912,0.0782,0.0782,107200.0],["1989-08-31",0.0782,0.0912,0.0782,0.0782,164800.0],["1989-09-01",0.0782,0.0912,0.0782,0.0782,8000.0],["1989-09-05",0.0782,0.0912,0.0782,0.0782,12800.0],["1989-09-06",0.0782,0.0912,0.0782,0.0782,240000.0],["1989-09-07",0.0782,0.0847,0.0782,0.0782,134400.0],["1989-09-08",0.0782,0.0847,0.0782,0.0782,8000.0],["1989-09-11",0.0782,0.0847,0.0782,0.0782,44800.0],["1989-09-12",0.0782,0.0847,0.0782,0.0782,603200.0],["1989-09-13",0.0782,0.0847,0.0782,0.0782,270400.0],["1989-09-14",0.0782,0.0847,0.0782,0.0782,102400.0],["1989-09-15",0.0782,0.0847,0.0782,0.0782,12800.0],["1989-09-18",0.0782,0.0847,0.0782,0.0782,56000.0],["1989-09-19",0.0782,0.0912,0.0782,0.0782,212800.0],["1989-09-20",0.0782,0.0847,0.0782,0.0782,225600.0],["1989-09-21",0.0782,0.0847,0.0782,0.0782,201600.0],["1989-09-22",0.0782,0.0847,0.0782,0.0782,270400.0],["1989-09-25",0.0782,0.0847,0.0782,0.0782,32000.0],["1989-09-26",0.0782,0.0847,0.0782,0.0782,307200.0],["1989-09-27",0.0782,0.0847,0.0782,0.0782,206400.0],["1989-09-28",0.0782,0.0847,0.0782,0.0782,320000.0],["1989-09-29",0.0847,0.0912,0.0847,0.0847,880000.0],["1989-10-02",0.0847,0.088,0.0847,0.0847,752000.0],["1989-10-03",0.0847,0.088,0.0847,0.0847,134400.0],["1989-10-04",0.0847,0.0912,0.0847,0.0847,398400.0],["1989-10-05",0.0847,0.0912,0.0847,0.0847,320000.0],["1989-10-06",0.0847,0.0912,0.0847,0.0847,78400.0],["1989-10-09",0.0847,0.0912,0.0847,0.0847,22400.0],["1989-10-10",0.0847,0.0912,0.0847,0.0847,27200.0],["1989-10-11",0.0847,0.0912,0.0847,0.0847,763200.0],["1989-10-12",0.0847,0.0912,0.0847,0.0847,41600.0],["1989-10-13",0.0847,0.0912,0.0847,0.0847,32000.0],["1989-10-16",0.0847,0.0847,0.0782,0.0782,115200.0],["1989-10-17",0.0782,0.0847,0.0782,0.0782,102400.0],["1989-10-18",0.0782,0.0847,0.0782,0.0782,115200.0],["1989-10-19",0.0782,0.088,0.0782,0.0782,240000.0],["1989-10-20",0.0782,0.088,0.0782,0.0782,214400.0],["1989-10-23",0.0782,0.0847,0.0782,0.0782,33600.0],["1989-10-24",0.0782,0.0847,0.0782,0.0782,80000.0],["1989-10-25",0.0782,0.0847,0.0782,0.0782,24000.0],["1989-10-26",0.0782,0.0847,0.0782,0.0782,48000.0],["1989-10-27",0.0782,0.0847,0.0782,0.0782,113600.0],["1989-10-30",0.0782,0.0847,0.0782,0.0782,48000.0],["1989-10-31",0.0782,0.0847,0.0782,0.0782,592000.0],["1989-11-01",0.0782,0.0847,0.0782,0.0782,120000.0],["1989-11-02",0.0782,0.0782,0.0652,0.0652,369600.0],["1989-11-03",0.0652,0.0782,0.0652,0.0652,182400.0],["1989-11-06",0.0652,0.0717,0.0652,0.0652,16000.0],["1989-11-07",0.0652,0.0749,0.0652,0.0652,104000.0],["1989-11-08",0.0652,0.0749,0.0652,0.0652,72000.0],["1989-11-09",0.0652,0.0652,0.0652,0.0652,0.0],["1989-11-10",0.0652,0.0749,0.0652,0.0652,32000.0],["1989-11-13",0.0652,0.0749,0.0652,0.0652,16000.0],["1989-11-14",0.0684,0.0749,0.0684,0.0684,67200.0],["1989-11-15",0.0684,0.0749,0.0684,0.0684,128000.0],["1989-11-16",0.0684,0.0749,0.0684,0.0684,96000.0],["1989-11-17",0.0684,0.0717,0.0684,0.0684,75200.0],["1989-11-20",0.0684,0.0717,0.0684,0.0684,104000.0],["1989-11-21",0.0684,0.0717,0.0684,0.0684,17600.0],["1989-11-22",0.0684,0.0749,0.0684,0.0684,225600.0],["1989-11-24",0.0684,0.0684,0.0684,0.0684,0.0],["1989-11-27",0.0717,0.0749,0.0717,0.0717,16000.0],["1989-11-28",0.0717,0.0749,0.0717,0.0717,252800.0],["1989-11-29",0.0717,0.0749,0.0717,0.0717,73600.0],["1989-11-30",0.0717,0.0749,0.0717,0.0717,224000.0],["1989-12-01",0.0717,0.0749,0.0717,0.0717,40000.0],["1989-12-04",0.0717,0.0749,0.0717,0.0717,6400.0],["1989-12-05",0.0717,0.0749,0.0717,0.0717,80000.0],["1989-12-06",0.0717,0.0749,0.0717,0.0717,64000.0],["1989-12-07",0.0717,0.0782,0.0717,0.0717,198400.0],["1989-12-08",0.0717,0.0782,0.0717,0.0717,16000.0],["1989-12-11",0.0717,0.0717,0.0717,0.0717,0.0],["1989-12-12",0.0717,0.0782,0.0717,0.0717,395200.0],["1989-12-13",0.0717,0.0782,0.0717,0.0717,73600.0],["1989-12-14",0.0717,0.0782,0.0717,0.0717,139200.0],["1989-12-15",0.0717,0.0782,0.0717,0.0717,160000.0],["1989-12-18",0.0717,0.0782,0.0717,0.0717,134400.0],["1989-12-19",0.0717,0.0782,0.0717,0.0717,112000.0],["1989-12-20",0.0717,0.0782,0.0717,0.0717,64000.0],["1989-12-21",0.0717,0.0749,0.0717,0.0717,150400.0],["1989-12-22",0.0717,0.0782,0.0717,0.0717,236800.0],["1989-12-26",0.0717,0.0782,0.0717,0.0717,176000.0],["1989-12-27",0.0717,0.0782,0.0717,0.0717,192000.0],["1989-12-28",0.0717,0.0782,0.0717,0.0717,120000.0],["1989-12-29",0.0717,0.0782,0.0717,0.0717,35200.0],["1990-01-02",0.0717,0.0717,0.0717,0.0717,0.0],["1990-01-03",0.0717,0.0782,0.0717,0.0717,40000.0],["1990-01-04",0.0717,0.0782,0.0717,0.0717,123200.0],["1990-01-05",0.0782,0.0847,0.0782,0.0782,632000.0],["1990-01-08",0.0782,0.0847,0.0782,0.0782,1300800.0],["1990-01-09",0.0782,0.0847,0.0782,0.0782,1441600.0],["1990-01-10",0.0782,0.0847,0.0782,0.0782,424000.0],["1990-01-11",0.0782,0.0847,0.0782,0.0782,102400.0],["1990-01-12",0.0782,0.0847,0.0782,0.0782,139200.0],["1990-01-15",0.0782,0.0847,0.0782,0.0782,83200.0],["1990-01-16",0.0782,0.0847,0.0782,0.0782,132800.0],["1990-01-17",0.0782,0.0847,0.0782,0.0782,156800.0],["1990-01-18",0.0782,0.0847,0.0782,0.0782,532800.0],["1990-01-19",0.0782,0.0847,0.0782,0.0782,587200.0],["1990-01-22",0.0782,0.0847,0.0782,0.0782,40000.0],["1990-01-23",0.0782,0.0847,0.0782,0.0782,86400.0],["1990-01-24",0.0782,0.0847,0.0782,0.0782,128000.0],["1990-01-25",0.0782,0.0847,0.0782,0.0782,403200.0],["1990-01-26",0.0782,0.0847,0.0782,0.0782,779200.0],["1990-01-29",0.0782,0.0847,0.0782,0.0782,43200.0],["1990-01-30",0.0782,0.0847,0.0782,0.0782,64000.0],["1990-01-31",0.0782,0.0847,0.0782,0.0782,68800.0],["1990-02-01",0.0782,0.0847,0.0782,0.0782,97600.0],["1990-02-02",0.0782,0.0847,0.0782,0.0782,428800.0],["1990-02-05",0.0782,0.0847,0.0782,0.0782,49600.0],["1990-02-06",0.0782,0.0847,0.0782,0.0782,88000.0],["1990-02-07",0.0782,0.0847,0.0782,0.0782,550400.0],["1990-02-08",0.0847,0.0945,0.0847,0.0847,737600.0],["1990-02-09",0.0847,0.0945,0.0847,0.0847,1099200.0],["1990-02-12",0.0847,0.0945,0.0847,0.0847,206400.0],["1990-02-13",0.0847,0.0945,0.0847,0.0847,32000.0],["1990-02-14",0.0847,0.0945,0.0847,0.0847,54400.0],["1990-02-15",0.0847,0.0945,0.0847,0.0847,171200.0],["1990-02-16",0.0847,0.0945,0.0847,0.0847,123200.0],["1990-02-20",0.0847,0.0945,0.0847,0.0847,564800.0],["1990-02-21",0.0847,0.0945,0.0847,0.0847,211200.0],["1990-02-22",0.0847,0.0945,0.0847,0.0847,36800.0],["1990-02-23",0.0847,0.0945,0.0847,0.0847,8000.0],["1990-02-26",0.0847,0.0945,0.0847,0.0847,168000.0],["1990-02-27",0.0847,0.0945,0.0847,0.0847,632000.0],["1990-02-28",0.0847,0.0945,0.0847,0.0847,464000.0],["1990-03-01",0.0847,0.0945,0.0847,0.0847,64000.0],["1990-03-02",0.0847,0.0945,0.0782,0.0782,816000.0],["1990-03-05",0.0782,0.0945,0.0782,0.0782,80000.0],["1990-03-06",0.0782,0.0945,0.0782,0.0782,304000.0],["1990-03-07",0.0815,0.0945,0.0815,0.0815,72000.0],["1990-03-08",0.0847,0.0945,0.0847,0.0847,99200.0],["1990-03-09",0.0847,0.0945,0.0815,0.0815,128000.0],["1990-03-12",0.0815,0.0945,0.0815,0.0815,84800.0],["1990-03-13",0.0815,0.0945,0.0815,0.0815,236800.0],["1990-03-14",0.0815,0.0945,0.0815,0.0815,40000.0],["1990-03-15",0.0815,0.0945,0.0815,0.0815,24000.0],["1990-03-16",0.0815,0.0945,0.0815,0.0815,11200.0],["1990-03-19",0.0815,0.0912,0.0815,0.0815,64000.0],["1990-03-20",0.0815,0.0912,0.0815,0.0815,38400.0],["1990-03-21",0.0815,0.088,0.0815,0.0815,67200.0],["1990-03-22",0.0815,0.088,0.0815,0.0815,451200.0],["1990-03-23",0.0815,0.088,0.0815,0.0815,176000.0],["1990-03-26",0.0815,0.088,0.0782,0.0782,107200.0],["1990-03-27",0.0782,0.0847,0.0782,0.0782,299200.0],["1990-03-28",0.0782,0.0847,0.0782,0.0782,752000.0],["1990-03-29",0.0782,0.0847,0.0782,0.0782,539200.0],["1990-03-30",0.0782,0.088,0.0782,0.0782,518400.0],["1990-04-02",0.0815,0.088,0.0815,0.0815,768000.0],["1990-04-03",0.0815,0.088,0.0815,0.0815,108800.0],["1990-04-04",0.0847,0.0912,0.0847,0.0847,108800.0],["1990-04-05",0.0847,0.0912,0.0847,0.0847,104000.0],["1990-04-06",0.0847,0.0912,0.0847,0.0847,128000.0],["1990-04-09",0.0847,0.0912,0.0847,0.0847,16000.0],["1990-04-10",0.0847,0.088,0.0815,0.0815,9600.0],["1990-04-11",0.0815,0.0912,0.0815,0.0815,1280000.0],["1990-04-12",0.0815,0.088,0.0815,0.0815,81600.0],["1990-04-16",0.0815,0.088,0.0815,0.0815,96000.0],["1990-04-17",0.0815,0.0847,0.0815,0.0815,86400.0],["1990-04-18",0.0815,0.0847,0.0815,0.0815,531200.0],["1990-04-19",0.0815,0.0847,0.0815,0.0815,112000.0],["1990-04-20",0.0815,0.0912,0.0815,0.0815,643200.0],["1990-04-23",0.0815,0.0912,0.0815,0.0815,108800.0],["1990-04-24",0.0847,0.0912,0.0847,0.0847,131200.0],["1990-04-25",0.0912,0.1043,0.0912,0.0912,1249600.0],["1990-04-26",0.0912,0.1043,0.0912,0.0912,246400.0],["1990-04-27",0.0912,0.1043,0.0912,0.0912,182400.0],["1990-04-30",0.0912,0.1043,0.0912,0.0912,115200.0],["1990-05-01",0.0912,0.0977,0.0912,0.0912,193600.0],["1990-05-02",0.0912,0.0977,0.0912,0.0912,152000.0],["1990-05-03",0.0912,0.0977,0.0912,0.0912,75200.0],["1990-05-04",0.0912,0.0977,0.0912,0.0912,563200.0],["1990-05-07",0.0912,0.0977,0.0912,0.0912,176000.0],["1990-05-08",0.0977,0.1043,0.0977,0.0977,982400.0],["1990-05-09",0.1043,0.1108,0.1043,0.1043,942400.0],["1990-05-10",0.1043,0.1108,0.1043,0.1043,598400.0],["1990-05-11",0.1043,0.1043,0.0977,0.0977,225600.0],["1990-05-14",0.0977,0.1108,0.0977,0.0977,340800.0],["1990-05-15",0.0977,0.1108,0.0977,0.0977,148800.0],["1990-05-16",0.0977,0.1108,0.0977,0.0977,176000.0],["1990-05-17",0.0977,0.1108,0.0977,0.0977,270400.0],["1990-05-18",0.1043,0.1108,0.1043,0.1043,1004800.0],["1990-05-21",0.1108,0.1173,0.1108,0.1108,755200.0],["1990-05-22",0.1173,0.1238,0.1173,0.1173,547200.0],["1990-05-23",0.1173,0.1238,0.1173,0.1173,251200.0],["1990-05-24",0.1173,0.1238,0.1173,0.1173,99200.0],["1990-05-25",0.1238,0.1303,0.1238,0.1238,366400.0],["1990-05-29",0.1238,0.1303,0.1238,0.1238,267200.0],["1990-05-30",0.1238,0.1303,0.1238,0.1238,240000.0],["1990-05-31",0.1303,0.1434,0.1303,0.1303,718400.0],["1990-06-01",0.1368,0.1499,0.1368,0.1368,1232000.0],["1990-06-04",0.1434,0.1531,0.1434,0.1434,960000.0],["1990-06-05",0.1434,0.1499,0.1434,0.1434,1025600.0],["1990-06-06",0.1434,0.1499,0.1434,0.1434,244800.0],["1990-06-07",0.1434,0.1499,0.1434,0.1434,102400.0],["1990-06-08",0.1434,0.1499,0.1434,0.1434,238400.0],["1990-06-11",0.1434,0.1499,0.1434,0.1434,388800.0],["1990-06-12",0.1434,0.1499,0.1434,0.1434,721600.0],["1990-06-13",0.1434,0.1499,0.1434,0.1434,361600.0],["1990-06-14",0.1434,0.1499,0.1434,0.1434,118400.0],["1990-06-15",0.1434,0.1499,0.1434,0.1434,91200.0],["1990-06-18",0.1434,0.1499,0.1434,0.1434,348800.0],["1990-06-19",0.1434,0.1499,0.1434,0.1434,396800.0],["1990-06-20",0.1434,0.1499,0.1434,0.1434,587200.0],["1990-06-21",0.1434,0.1499,0.1368,0.1368,430400.0],["1990-06-22",0.1368,0.1499,0.1368,0.1368,195200.0],["1990-06-25",0.1368,0.1499,0.1368,0.1368,201600.0],["1990-06-26",0.1368,0.1499,0.1368,0.1368,304000.0],["1990-06-27",0.1368,0.1499,0.1368,0.1368,92800.0],["1990-06-28",0.1368,0.1499,0.1368,0.1368,169600.0],["1990-06-29",0.1368,0.1499,0.1368,0.1368,867200.0],["1990-07-02",0.1368,0.1499,0.1368,0.1368,96000.0],["1990-07-03",0.1368,0.1499,0.1368,0.1368,134400.0],["1990-07-05",0.1368,0.1434,0.1368,0.1368,316800.0],["1990-07-06",0.1368,0.1499,0.1368,0.1368,1609600.0],["1990-07-09",0.1368,0.1499,0.1368,0.1368,49600.0],["1990-07-10",0.1368,0.1499,0.1368,0.1368,329600.0],["1990-07-11",0.1368,0.1499,0.1368,0.1368,804800.0],["1990-07-12",0.1368,0.1499,0.1368,0.1368,267200.0],["1990-07-13",0.1434,0.1564,0.1434,0.1434,486400.0],["1990-07-16",0.1564,0.1694,0.1564,0.1564,1625600.0],["1990-07-17",0.1694,0.1825,0.1694,0.1694,1323200.0],["1990-07-18",0.1694,0.1825,0.1694,0.1694,369600.0],["1990-07-19",0.1694,0.1759,0.1694,0.1694,1342400.0],["1990-07-20",0.1694,0.1759,0.1694,0.1694,513600.0],["1990-07-23",0.1694,0.1694,0.1629,0.1629,259200.0],["1990-07-24",0.1629,0.1629,0.1564,0.1564,273600.0],["1990-07-25",0.1564,0.1629,0.1564,0.1564,51200.0],["1990-07-26",0.1564,0.1629,0.1564,0.1564,51200.0],["1990-07-27",0.1564,0.1629,0.1564,0.1564,150400.0],["1990-07-30",0.1564,0.1629,0.1564,0.1564,268800.0],["1990-07-31",0.1564,0.1629,0.1564,0.1564,38400.0],["1990-08-01",0.1564,0.1629,0.1564,0.1564,280000.0],["1990-08-02",0.1564,0.1629,0.1564,0.1564,313600.0],["1990-08-03",0.1564,0.1564,0.1434,0.1434,113600.0],["1990-08-06",0.1434,0.1499,0.1368,0.1368,184000.0],["1990-08-07",0.1368,0.1499,0.1368,0.1368,25600.0],["1990-08-08",0.1368,0.1499,0.1368,0.1368,16000.0],["1990-08-09",0.1368,0.1499,0.1368,0.1368,32000.0],["1990-08-10",0.1368,0.1499,0.1368,0.1368,89600.0],["1990-08-13",0.1368,0.1499,0.1368,0.1368,78400.0],["1990-08-14",0.1368,0.1499,0.1368,0.1368,99200.0],["1990-08-15",0.1368,0.1499,0.1368,0.1368,728000.0],["1990-08-16",0.1368,0.1499,0.1368,0.1368,347200.0],["1990-08-17",0.1368,0.1434,0.1368,0.1368,299200.0],["1990-08-20",0.1368,0.1499,0.1368,0.1368,329600.0],["1990-08-21",0.1368,0.1499,0.1368,0.1368,212800.0],["1990-08-22",0.1368,0.1499,0.1368,0.1368,161600.0],["1990-08-23",0.1368,0.1499,0.1368,0.1368,164800.0],["1990-08-24",0.1368,0.1499,0.1368,0.1368,91200.0],["1990-08-27",0.1368,0.1499,0.1368,0.1368,83200.0],["1990-08-28",0.1368,0.1499,0.1368,0.1368,46400.0],["1990-08-29",0.1368,0.1434,0.1368,0.1368,91200.0],["1990-08-30",0.1368,0.1434,0.1368,0.1368,772800.0],["1990-08-31",0.1368,0.1434,0.1368,0.1368,502400.0],["1990-09-04",0.1368,0.1434,0.1368,0.1368,124800.0],["1990-09-05",0.1368,0.1434,0.1368,0.1368,184000.0],["1990-09-06",0.1368,0.1434,0.1368,0.1368,108800.0],["1990-09-07",0.1368,0.1434,0.1368,0.1368,657600.0],["1990-09-10",0.1368,0.1434,0.1368,0.1368,233600.0],["1990-09-11",0.1368,0.1434,0.1368,0.1368,600000.0],["1990-09-12",0.1368,0.1434,0.1368,0.1368,88000.0],["1990-09-13",0.1368,0.1434,0.1368,0.1368,286400.0],["1990-09-14",0.1368,0.1434,0.1368,0.1368,25600.0],["1990-09-17",0.1368,0.1434,0.1368,0.1368,88000.0],["1990-09-18",0.1368,0.1434,0.1368,0.1368,57600.0],["1990-09-19",0.1368,0.1434,0.1368,0.1368,99200.0],["1990-09-20",0.1368,0.1434,0.1368,0.1368,176000.0],["1990-09-21",0.1368,0.1434,0.1368,0.1368,345600.0],["1990-09-24",0.1368,0.1434,0.1303,0.1303,315200.0],["1990-09-25",0.1303,0.1303,0.1173,0.1173,540800.0],["1990-09-26",0.1173,0.1303,0.1173,0.1173,416000.0],["1990-09-27",0.1173,0.1303,0.1173,0.1173,252800.0],["1990-09-28",0.1173,0.1303,0.1173,0.1173,182400.0],["1990-10-01",0.1173,0.1303,0.1173,0.1173,64000.0],["1990-10-02",0.1238,0.1368,0.1238,0.1238,548800.0],["1990-10-03",0.1238,0.1368,0.1238,0.1238,172800.0],["1990-10-04",0.1238,0.1368,0.1238,0.1238,132800.0],["1990-10-05",0.1238,0.1368,0.1238,0.1238,281600.0],["1990-10-08",0.1238,0.1368,0.1238,0.1238,97600.0],["1990-10-09",0.1238,0.1368,0.1238,0.1238,224000.0],["1990-10-10",0.1238,0.1368,0.1238,0.1238,184000.0],["1990-10-11",0.1238,0.1368,0.1238,0.1238,251200.0],["1990-10-12",0.1238,0.1368,0.1238,0.1238,264000.0],["1990-10-15",0.1238,0.1303,0.1238,0.1238,372800.0],["1990-10-16",0.1238,0.1368,0.1238,0.1238,966400.0],["1990-10-17",0.1238,0.1368,0.1238,0.1238,136000.0],["1990-10-18",0.1238,0.1368,0.1238,0.1238,465600.0],["1990-10-19",0.1238,0.1434,0.1238,0.1238,883200.0],["1990-10-22",0.1238,0.1434,0.1238,0.1238,376000.0],["1990-10-23",0.1238,0.1368,0.1238,0.1238,224000.0],["1990-10-24",0.1368,0.1434,0.1368,0.1368,564800.0],["1990-10-25",0.1434,0.1499,0.1434,0.1434,208000.0],["1990-10-26",0.1434,0.1499,0.1368,0.1368,233600.0],["1990-10-29",0.1368,0.1499,0.1368,0.1368,78400.0],["1990-10-30",0.1368,0.1499,0.1368,0.1368,12800.0],["1990-10-31",0.1368,0.1434,0.1303,0.1303,166400.0],["1990-11-01",0.1303,0.1368,0.1303,0.1303,240000.0],["1990-11-02",0.1303,0.1368,0.1303,0.1303,8000.0],["1990-11-05",0.1303,0.1303,0.1303,0.1303,0.0],["1990-11-06",0.1303,0.1368,0.1303,0.1303,368000.0],["1990-11-07",0.1303,0.1368,0.1303,0.1303,56000.0],["1990-11-08",0.1303,0.1368,0.1303,0.1303,112000.0],["1990-11-09",0.1303,0.1368,0.1303,0.1303,208000.0],["1990-11-12",0.1303,0.1368,0.1303,0.1303,92800.0],["1990-11-13",0.1303,0.1434,0.1303,0.1303,516800.0],["1990-11-14",0.1303,0.1434,0.1303,0.1303,308800.0],["1990-11-15",0.1303,0.1434,0.1303,0.1303,160000.0],["1990-11-16",0.1303,0.1434,0.1303,0.1303,100800.0],["1990-11-19",0.1303,0.1434,0.1303,0.1303,81600.0],["1990-11-20",0.1303,0.1434,0.1303,0.1303,649600.0],["1990-11-21",0.1303,0.1434,0.1303,0.1303,817600.0],["1990-11-23",0.1368,0.1434,0.1368,0.1368,302400.0],["1990-11-26",0.1368,0.1434,0.1368,0.1368,144000.0],["1990-11-27",0.1368,0.1434,0.1368,0.1368,113600.0],["1990-11-28",0.1368,0.1434,0.1368,0.1368,400000.0],["1990-11-29",0.1434,0.1564,0.1434,0.1434,265600.0],["1990-11-30",0.1499,0.1564,0.1499,0.1499,251200.0],["1990-12-03",0.1499,0.1629,0.1499,0.1499,377600.0],["1990-12-04",0.1499,0.1629,0.1499,0.1499,176000.0],["1990-12-05",0.1499,0.1629,0.1499,0.1499,204800.0],["1990-12-06",0.1499,0.1629,0.1499,0.1499,836800.0],["1990-12-07",0.1564,0.1629,0.1564,0.1564,465600.0],["1990-12-10",0.1564,0.1564,0.1499,0.1499,256000.0],["1990-12-11",0.1499,0.1629,0.1499,0.1499,499200.0],["1990-12-12",0.1499,0.1629,0.1499,0.1499,652800.0],["1990-12-13",0.1499,0.1629,0.1499,0.1499,51200.0],["1990-12-14",0.1499,0.1629,0.1499,0.1499,321600.0],["1990-12-17",0.1499,0.1629,0.1499,0.1499,384000.0],["1990-12-18",0.1499,0.1629,0.1499,0.1499,120000.0],["1990-12-19",0.1629,0.1759,0.1629,0.1629,1579200.0],["1990-12-20",0.1629,0.1759,0.1629,0.1629,292800.0],["1990-12-21",0.1629,0.1694,0.1629,0.1629,377600.0],["1990-12-24",0.1629,0.1694,0.1629,0.1629,201600.0],["1990-12-26",0.1629,0.1694,0.1629,0.1629,203200.0],["1990-12-27",0.1629,0.1694,0.1629,0.1629,256000.0],["1990-12-28",0.1629,0.1694,0.1629,0.1629,136000.0],["1990-12-31",0.1629,0.1694,0.1629,0.1629,65600.0],["1991-01-02",0.1629,0.1694,0.1629,0.1629,56000.0],["1991-01-03",0.1629,0.1694,0.1629,0.1629,833600.0],["1991-01-04",0.1629,0.1694,0.1629,0.1629,339200.0],["1991-01-07",0.1629,0.1694,0.1629,0.1629,280000.0],["1991-01-08",0.1564,0.1564,0.1499,0.1499,750400.0],["1991-01-09",0.1499,0.1564,0.1499,0.1499,187200.0],["1991-01-10",0.1499,0.1564,0.1499,0.1499,206400.0],["1991-01-11",0.1499,0.1564,0.1499,0.1499,180800.0],["1991-01-14",0.1499,0.1564,0.1499,0.1499,323200.0],["1991-01-15",0.1499,0.1564,0.1499,0.1499,164800.0],["1991-01-16",0.1499,0.1564,0.1499,0.1499,304000.0],["1991-01-17",0.1564,0.1629,0.1564,0.1564,467200.0],["1991-01-18",0.1564,0.1629,0.1564,0.1564,158400.0],["1991-01-21",0.1564,0.1629,0.1499,0.1499,192000.0],["1991-01-22",0.1499,0.1564,0.1499,0.1499,201600.0],["1991-01-23",0.1499,0.1564,0.1499,0.1499,168000.0],["1991-01-24",0.1499,0.1564,0.1499,0.1499,646400.0],["1991-01-25",0.1499,0.1564,0.1499,0.1499,227200.0],["1991-01-28",0.1499,0.1564,0.1499,0.1499,230400.0],["1991-01-29",0.1564,0.1629,0.1564,0.1564,536000.0],["1991-01-30",0.1564,0.1694,0.1564,0.1564,1265600.0],["1991-01-31",0.1629,0.1694,0.1629,0.1629,449600.0],["1991-02-01",0.1694,0.1825,0.1694,0.1694,1614400.0],["1991-02-04",0.1694,0.1825,0.1694,0.1694,734400.0],["1991-02-05",0.1694,0.1825,0.1694,0.1694,484800.0],["1991-02-06",0.1825,0.189,0.1825,0.1825,1112000.0],["1991-02-07",0.1825,0.189,0.1825,0.1825,520000.0],["1991-02-08",0.1825,0.189,0.1825,0.1825,326400.0],["1991-02-11",0.1825,0.189,0.1825,0.1825,94400.0],["1991-02-12",0.1825,0.189,0.1825,0.1825,1001600.0],["1991-02-13",0.1825,0.1955,0.1825,0.1825,699200.0],["1991-02-14",0.1825,0.1955,0.1825,0.1825,572800.0],["1991-02-15",0.1825,0.1955,0.1825,0.1825,104000.0],["1991-02-19",0.189,0.1955,0.189,0.189,484800.0],["1991-02-20",0.189,0.1955,0.189,0.189,312000.0],["1991-02-21",0.189,0.1955,0.189,0.189,236800.0],["1991-02-22",0.202,0.215,0.202,0.202,499200.0],["1991-02-25",0.2085,0.215,0.2085,0.2085,1870400.0],["1991-02-26",0.2085,0.215,0.2085,0.2085,531200.0],["1991-02-27",0.2085,0.215,0.2085,0.2085,361600.0],["1991-02-28",0.2085,0.215,0.2085,0.2085,924800.0],["1991-03-01",0.2085,0.215,0.202,0.202,323200.0],["1991-03-04",0.202,0.215,0.202,0.202,870400.0],["1991-03-05",0.2085,0.2216,0.2085,0.2085,392000.0],["1991-03-06",0.2085,0.215,0.2085,0.2085,107200.0],["1991-03-07",0.215,0.2281,0.215,0.215,868800.0],["1991-03-08",0.2281,0.2346,0.2281,0.2281,492800.0],["1991-03-11",0.2281,0.2346,0.2281,0.2281,316800.0],["1991-03-12",0.2281,0.2346,0.2281,0.2281,368000.0],["1991-03-13",0.2281,0.2346,0.2281,0.2281,105600.0],["1991-03-14",0.2281,0.2346,0.2281,0.2281,267200.0],["1991-03-15",0.2281,0.2346,0.2281,0.2281,184000.0],["1991-03-18",0.2281,0.2346,0.2281,0.2281,313600.0],["1991-03-19",0.2281,0.2346,0.2281,0.2281,177600.0],["1991-03-20",0.2216,0.2216,0.215,0.215,598400.0],["1991-03-21",0.2281,0.2411,0.2281,0.2281,3278400.0],["1991-03-22",0.2541,0.2607,0.2541,0.2541,2792000.0],["1991-03-25",0.2672,0.2737,0.2672,0.2672,1195200.0],["1991-03-26",0.2672,0.2737,0.2607,0.2607,1400000.0],["1991-03-27",0.2607,0.2737,0.2607,0.2607,1376000.0],["1991-03-28",0.2607,0.2737,0.2607,0.2607,512000.0],["1991-04-01",0.2607,0.2737,0.2607,0.2607,734400.0],["1991-04-02",0.2607,0.2672,0.2541,0.2541,705600.0],["1991-04-03",0.2541,0.2672,0.2541,0.2541,1160000.0],["1991-04-04",0.2541,0.2672,0.2541,0.2541,457600.0],["1991-04-05",0.2541,0.2672,0.2541,0.2541,912000.0],["1991-04-08",0.2541,0.2672,0.2541,0.2541,300800.0],["1991-04-09",0.2541,0.2672,0.2541,0.2541,833600.0],["1991-04-10",0.2672,0.2737,0.2672,0.2672,1468800.0],["1991-04-11",0.2932,0.2998,0.2932,0.2932,1691200.0],["1991-04-12",0.3128,0.3258,0.3128,0.3128,2432000.0],["1991-04-15",0.3128,0.3193,0.3128,0.3128,1209600.0],["1991-04-16",0.3063,0.3063,0.2932,0.2932,947200.0],["1991-04-17",0.2932,0.3063,0.2932,0.2932,665600.0],["1991-04-18",0.2932,0.2998,0.2932,0.2932,444800.0],["1991-04-19",0.2932,0.2932,0.2867,0.2867,992000.0],["1991-04-22",0.2867,0.2867,0.2672,0.2672,384000.0],["1991-04-23",0.2737,0.2867,0.2737,0.2737,436800.0],["1991-04-24",0.2737,0.2867,0.2737,0.2737,638400.0],["1991-04-25",0.2737,0.2867,0.2737,0.2737,256000.0],["1991-04-26",0.2737,0.2867,0.2737,0.2737,172800.0],["1991-04-29",0.2867,0.2932,0.2867,0.2867,675200.0],["1991-04-30",0.2867,0.2932,0.2867,0.2867,505600.0],["1991-05-01",0.2998,0.3063,0.2998,0.2998,417600.0],["1991-05-02",0.2998,0.3128,0.2998,0.2998,316800.0],["1991-05-03",0.3128,0.3193,0.3128,0.3128,344000.0],["1991-05-06",0.3128,0.3128,0.3063,0.3063,300800.0],["1991-05-07",0.3063,0.3128,0.2998,0.2998,500800.0],["1991-05-08",0.2998,0.3128,0.2998,0.2998,286400.0],["1991-05-09",0.3063,0.3128,0.3063,0.3063,310400.0],["1991-05-10",0.3063,0.3128,0.3063,0.3063,752000.0],["1991-05-13",0.3063,0.3128,0.2998,0.2998,299200.0],["1991-05-14",0.2932,0.2932,0.2802,0.2802,358400.0],["1991-05-15",0.2802,0.2932,0.2802,0.2802,393600.0],["1991-05-16",0.2802,0.2998,0.2802,0.2802,345600.0],["1991-05-17",0.2802,0.2932,0.2802,0.2802,48000.0],["1991-05-20",0.2802,0.2932,0.2802,0.2802,249600.0],["1991-05-21",0.2867,0.2932,0.2867,0.2867,412800.0],["1991-05-22",0.2867,0.2932,0.2867,0.2867,328000.0],["1991-05-23",0.2867,0.2932,0.2867,0.2867,334400.0],["1991-05-24",0.2867,0.2998,0.2867,0.2867,376000.0],["1991-05-28",0.2867,0.2932,0.2867,0.2867,108800.0],["1991-05-29",0.2867,0.2998,0.2867,0.2867,275200.0],["1991-05-30",0.2867,0.2998,0.2867,0.2867,172800.0],["1991-05-31",0.2867,0.2998,0.2867,0.2867,224000.0],["1991-06-03",0.2867,0.2998,0.2867,0.2867,57600.0],["1991-06-04",0.2867,0.2998,0.2867,0.2867,236800.0],["1991-06-05",0.2867,0.2998,0.2867,0.2867,1080000.0],["1991-06-06",0.2867,0.2998,0.2867,0.2867,516800.0],["1991-06-07",0.2867,0.2998,0.2867,0.2867,475200.0],["1991-06-10",0.2867,0.2998,0.2867,0.2867,219200.0],["1991-06-11",0.2867,0.2998,0.2867,0.2867,564800.0],["1991-06-12",0.2867,0.2998,0.2867,0.2867,601600.0],["1991-06-13",0.3128,0.3258,0.3128,0.3128,1072000.0],["1991-06-14",0.3258,0.3323,0.3258,0.3258,1643200.0],["1991-06-17",0.3258,0.3323,0.3193,0.3193,504000.0],["1991-06-18",0.3193,0.3323,0.3193,0.3193,747200.0],["1991-06-19",0.3193,0.3323,0.3193,0.3193,620800.0],["1991-06-20",0.3193,0.3323,0.3193,0.3193,299200.0],["1991-06-21",0.3193,0.3323,0.3193,0.3193,595200.0],["1991-06-24",0.3193,0.3323,0.3193,0.3193,411200.0],["1991-06-25",0.3193,0.3258,0.3193,0.3193,470400.0],["1991-06-26",0.3193,0.3258,0.3193,0.3193,300800.0],["1991-06-27",0.378,0.391,0.378,0.378,2489600.0],["1991-06-28",0.3714,0.3714,0.3519,0.3519,1649600.0],["1991-07-01",0.3519,0.3714,0.3519,0.3519,148800.0],["1991-07-02",0.3519,0.3584,0.3454,0.3454,398400.0],["1991-07-03",0.3454,0.3584,0.3454,0.3454,225600.0],["1991-07-05",0.3454,0.3584,0.3454,0.3454,59200.0],["1991-07-08",0.3454,0.3519,0.3389,0.3389,737600.0],["1991-07-09",0.3389,0.3519,0.3389,0.3389,340800.0],["1991-07-10",0.3519,0.3584,0.3519,0.3519,910400.0],["1991-07-11",0.3519,0.3584,0.3519,0.3519,523200.0],["1991-07-12",0.3584,0.3714,0.3584,0.3584,1078400.0],["1991-07-15",0.3649,0.3714,0.3649,0.3649,331200.0],["1991-07-16",0.3649,0.3714,0.3649,0.3649,580800.0],["1991-07-17",0.3649,0.3714,0.3649,0.3649,761600.0],["1991-07-18",0.3649,0.3714,0.3649,0.3649,676800.0],["1991-07-19",0.3649,0.3714,0.3649,0.3649,403200.0],["1991-07-22",0.3649,0.3714,0.3649,0.3649,340800.0],["1991-07-23",0.3649,0.3714,0.3649,0.3649,710400.0],["1991-07-24",0.3649,0.3714,0.3649,0.3649,697600.0],["1991-07-25",0.3649,0.3714,0.3649,0.3649,211200.0],["1991-07-26",0.3649,0.3714,0.3649,0.3649,137600.0],["1991-07-29",0.3649,0.3714,0.3649,0.3649,379200.0],["1991-07-30",0.3649,0.3714,0.3649,0.3649,950400.0],["1991-07-31",0.3649,0.3714,0.3649,0.3649,617600.0],["1991-08-01",0.3714,0.378,0.3714,0.3714,1760000.0],["1991-08-02",0.378,0.391,0.378,0.378,883200.0],["1991-08-05",0.4105,0.4236,0.4105,0.4105,1449600.0],["1991-08-06",0.4171,0.4236,0.4171,0.4171,1089600.0],["1991-08-07",0.4171,0.4301,0.4171,0.4171,753600.0],["1991-08-08",0.4301,0.4431,0.4301,0.4301,1044800.0],["1991-08-09",0.4366,0.4496,0.4366,0.4366,875200.0],["1991-08-12",0.4562,0.4692,0.4562,0.4562,1678400.0],["1991-08-13",0.4562,0.4692,0.4496,0.4496,1030400.0],["1991-08-14",0.4496,0.4627,0.4496,0.4496,1038400.0],["1991-08-15",0.4562,0.4692,0.4562,0.4562,820800.0],["1991-08-16",0.4562,0.4692,0.4496,0.4496,390400.0],["1991-08-19",0.4366,0.4366,0.4236,0.4236,1040000.0],["1991-08-20",0.4757,0.4887,0.4757,0.4757,1712000.0],["1991-08-21",0.5409,0.5604,0.5409,0.5409,2529600.0],["1991-08-22",0.5278,0.5278,0.5083,0.5083,1294400.0],["1991-08-23",0.5213,0.5344,0.5213,0.5213,1089600.0],["1991-08-26",0.5213,0.5344,0.5213,0.5213,1772800.0],["1991-08-27",0.5213,0.5344,0.5213,0.5213,361600.0],["1991-08-28",0.5213,0.5344,0.5213,0.5213,843200.0],["1991-08-29",0.5213,0.5344,0.5213,0.5213,374400.0],["1991-08-30",0.5213,0.5344,0.5213,0.5213,875200.0],["1991-09-03",0.5213,0.5344,0.5213,0.5213,624000.0],["1991-09-04",0.5213,0.5344,0.5213,0.5213,561600.0],["1991-09-05",0.5148,0.5148,0.4953,0.4953,891200.0],["1991-09-06",0.4757,0.4757,0.4627,0.4627,640000.0],["1991-09-09",0.4496,0.4496,0.4366,0.4366,1177600.0],["1991-09-10",0.4236,0.4236,0.4105,0.4105,918400.0],["1991-09-11",0.4236,0.4366,0.4236,0.4236,750400.0],["1991-09-12",0.4627,0.4757,0.4627,0.4627,708800.0],["1991-09-13",0.4627,0.4757,0.4627,0.4627,512000.0],["1991-09-16",0.4953,0.5083,0.4953,0.4953,875200.0],["1991-09-17",0.4953,0.4953,0.4953,0.4953,0.0],["1991-09-18",0.5213,0.5474,0.5213,0.5213,512000.0],["1991-09-19",0.5344,0.5474,0.5344,0.5344,708800.0],["1991-09-20",0.5344,0.5409,0.5213,0.5213,564800.0],["1991-09-23",0.5278,0.5474,0.5278,0.5278,625600.0],["1991-09-24",0.5278,0.5278,0.5083,0.5083,771200.0],["1991-09-25",0.5083,0.5148,0.4953,0.4953,1014400.0],["1991-09-26",0.5018,0.5148,0.5018,0.5018,592000.0],["1991-09-27",0.5018,0.5148,0.5018,0.5018,465600.0],["1991-09-30",0.5018,0.5148,0.5018,0.5018,158400.0],["1991-10-01",0.5083,0.5278,0.5083,0.5083,326400.0],["1991-10-02",0.5213,0.5344,0.5213,0.5213,323200.0],["1991-10-03",0.5213,0.5344,0.5213,0.5213,273600.0],["1991-10-04",0.5213,0.5344,0.5213,0.5213,694400.0],["1991-10-07",0.5213,0.5278,0.5083,0.5083,664000.0],["1991-10-08",0.5083,0.5278,0.5083,0.5083,99200.0],["1991-10-09",0.5083,0.5278,0.5083,0.5083,139200.0],["1991-10-10",0.5083,0.5148,0.5018,0.5018,404800.0],["1991-10-11",0.5018,0.5148,0.5018,0.5018,97600.0],["1991-10-14",0.5083,0.5213,0.5083,0.5083,387200.0],["1991-10-15",0.5539,0.5669,0.5539,0.5539,769600.0],["1991-10-16",0.5865,0.5995,0.5865,0.5865,969600.0],["1991-10-17",0.5865,0.5865,0.5735,0.5735,1334400.0],["1991-10-18",0.5865,0.606,0.5865,0.5865,1020800.0],["1991-10-21",0.593,0.606,0.593,0.593,555200.0],["1991-10-22",0.593,0.606,0.593,0.593,660800.0],["1991-10-23",0.5995,0.6191,0.5995,0.5995,1065600.0],["1991-10-24",0.58,0.58,0.5604,0.5604,611200.0],["1991-10-25",0.5409,0.5409,0.5278,0.5278,1316800.0],["1991-10-28",0.5409,0.5539,0.5409,0.5409,380800.0],["1991-10-29",0.5735,0.5865,0.5735,0.5735,432000.0],["1991-10-30",0.5995,0.6191,0.5995,0.5995,480000.0],["1991-10-31",0.6126,0.6321,0.6126,0.6126,1049600.0],["1991-11-01",0.6126,0.6321,0.6126,0.6126,558400.0],["1991-11-04",0.6126,0.6256,0.6126,0.6126,251200.0],["1991-11-05",0.6126,0.6126,0.593,0.593,219200.0],["1991-11-06",0.5995,0.6126,0.5995,0.5995,227200.0],["1991-11-07",0.6321,0.6451,0.6321,0.6321,379200.0],["1991-11-08",0.6321,0.6517,0.6321,0.6321,492800.0],["1991-11-11",0.6386,0.6517,0.6386,0.6386,240000.0],["1991-11-12",0.6842,0.6973,0.6842,0.6842,628800.0],["1991-11-13",0.6842,0.6908,0.6777,0.6777,1283200.0],["1991-11-14",0.6517,0.6517,0.6386,0.6386,1240000.0],["1991-11-15",0.593,0.593,0.58,0.58,966400.0],["1991-11-18",0.58,0.58,0.5539,0.5539,792000.0],["1991-11-19",0.5213,0.5213,0.5083,0.5083,553600.0],["1991-11-20",0.5409,0.5604,0.5409,0.5409,536000.0],["1991-11-21",0.5604,0.5865,0.5604,0.5604,486400.0],["1991-11-22",0.5604,0.5735,0.5539,0.5539,252800.0],["1991-11-25",0.5539,0.58,0.5539,0.5539,435200.0],["1991-11-26",0.5539,0.5735,0.5539,0.5539,208000.0],["1991-11-27",0.5539,0.5735,0.5539,0.5539,164800.0],["1991-11-29",0.5539,0.5735,0.5539,0.5539,40000.0],["1991-12-02",0.5539,0.5669,0.5344,0.5344,185600.0],["1991-12-03",0.5344,0.5474,0.5213,0.5213,329600.0],["1991-12-04",0.5213,0.5344,0.5148,0.5148,275200.0],["1991-12-05",0.5344,0.5539,0.5344,0.5344,385600.0],["1991-12-06",0.5604,0.5735,0.5604,0.5604,880000.0],["1991-12-09",0.6126,0.6256,0.6126,0.6126,811200.0],["1991-12-10",0.6191,0.6256,0.6191,0.6191,528000.0],["1991-12-11",0.6126,0.6126,0.5995,0.5995,403200.0],["1991-12-12",0.5995,0.6126,0.5865,0.5865,209600.0],["1991-12-13",0.5865,0.6126,0.5865,0.5865,80000.0],["1991-12-16",0.5865,0.6126,0.5865,0.5865,318400.0],["1991-12-17",0.5865,0.6126,0.5865,0.5865,201600.0],["1991-12-18",0.5865,0.5995,0.5735,0.5735,276800.0],["1991-12-19",0.5735,0.5865,0.5735,0.5735,512000.0],["1991-12-20",0.5474,0.5474,0.5344,0.5344,652800.0],["1991-12-23",0.5344,0.5474,0.5344,0.5344,448000.0],["1991-12-24",0.5344,0.5604,0.5344,0.5344,144000.0],["1991-12-26",0.5604,0.5865,0.5604,0.5604,449600.0],["1991-12-27",0.6126,0.6517,0.6126,0.6126,688000.0],["1991-12-30",0.6386,0.6647,0.6386,0.6386,1088000.0],["1991-12-31",0.6647,0.6777,0.6647,0.6647,1190400.0],["1992-01-02",0.6647,0.6777,0.6517,0.6517,1459200.0],["1992-01-03",0.6517,0.6777,0.6517,0.6517,2409600.0],["1992-01-06",0.6517,0.6777,0.6517,0.6517,1723200.0],["1992-01-07",0.6517,0.6777,0.6517,0.6517,924800.0],["1992-01-08",0.6517,0.6777,0.6517,0.6517,974400.0],["1992-01-09",0.6777,0.7168,0.6777,0.6777,1609600.0],["1992-01-10",0.6908,0.7168,0.6908,0.6908,971200.0],["1992-01-13",0.6908,0.7168,0.6908,0.6908,4025600.0],["1992-01-14",0.6908,0.6908,0.6647,0.6647,534400.0],["1992-01-15",0.6647,0.6777,0.6647,0.6647,153600.0],["1992-01-16",0.6647,0.6777,0.6517,0.6517,774400.0],["1992-01-17",0.6517,0.6647,0.6386,0.6386,334400.0],["1992-01-20",0.6386,0.6647,0.6386,0.6386,396800.0],["1992-01-21",0.6386,0.6647,0.6386,0.6386,494400.0],["1992-01-22",0.6386,0.6517,0.6386,0.6386,486400.0],["1992-01-23",0.6386,0.6777,0.6386,0.6386,272000.0],["1992-01-24",0.6386,0.6647,0.6386,0.6386,300800.0],["1992-01-27",0.6647,0.6777,0.6647,0.6647,649600.0],["1992-01-28",0.6647,0.6777,0.6517,0.6517,745600.0],["1992-01-29",0.6517,0.6777,0.6386,0.6386,476800.0],["1992-01-30",0.6256,0.6256,0.6126,0.6126,852800.0],["1992-01-31",0.6126,0.6386,0.6126,0.6126,585600.0],["1992-02-03",0.6126,0.6386,0.6126,0.6126,155200.0],["1992-02-04",0.6126,0.6256,0.5995,0.5995,347200.0],["1992-02-05",0.6126,0.6386,0.6126,0.6126,665600.0],["1992-02-06",0.6126,0.6517,0.6126,0.6126,201600.0],["1992-02-07",0.6647,0.6908,0.6647,0.6647,1019200.0],["1992-02-10",0.6517,0.6517,0.6256,0.6256,244800.0],["1992-02-11",0.6256,0.6256,0.6126,0.6126,225600.0],["1992-02-12",0.6256,0.6386,0.6256,0.6256,222400.0],["1992-02-13",0.6256,0.6386,0.6256,0.6256,227200.0],["1992-02-14",0.6256,0.6386,0.6126,0.6126,227200.0],["1992-02-18",0.6126,0.6386,0.6126,0.6126,275200.0],["1992-02-19",0.6256,0.6386,0.6256,0.6256,1126400.0],["1992-02-20",0.6386,0.6647,0.6386,0.6386,577600.0],["1992-02-21",0.6386,0.6517,0.6256,0.6256,395200.0],["1992-02-24",0.6256,0.6517,0.6256,0.6256,129600.0],["1992-02-25",0.6256,0.6517,0.6256,0.6256,188800.0],["1992-02-26",0.6256,0.6517,0.6256,0.6256,280000.0],["1992-02-27",0.6256,0.6517,0.6256,0.6256,286400.0],["1992-02-28",0.6256,0.6517,0.6256,0.6256,284800.0],["1992-03-02",0.6256,0.6517,0.6126,0.6126,259200.0],["1992-03-03",0.6126,0.6517,0.6126,0.6126,291200.0],["1992-03-04",0.6126,0.6386,0.6126,0.6126,65600.0],["1992-03-05",0.6126,0.6256,0.5995,0.5995,224000.0],["1992-03-06",0.5995,0.6256,0.5995,0.5995,62400.0],["1992-03-09",0.5865,0.5865,0.5604,0.5604,449600.0],["1992-03-10",0.5604,0.5865,0.5604,0.5604,193600.0],["1992-03-11",0.5604,0.5735,0.5474,0.5474,760000.0],["1992-03-12",0.5474,0.5735,0.5474,0.5474,465600.0],["1992-03-13",0.5865,0.6126,0.5865,0.5865,417600.0],["1992-03-16",0.5995,0.6126,0.5995,0.5995,284800.0],["1992-03-17",0.6126,0.6386,0.6126,0.6126,451200.0],["1992-03-18",0.6126,0.6386,0.5995,0.5995,254400.0],["1992-03-19",0.5995,0.6386,0.5995,0.5995,52800.0],["1992-03-20",0.5995,0.6126,0.5735,0.5735,241600.0],["1992-03-23",0.5735,0.5735,0.5474,0.5474,342400.0],["1992-03-24",0.5474,0.5735,0.5344,0.5344,152000.0],["1992-03-25",0.5344,0.5474,0.5213,0.5213,272000.0],["1992-03-26",0.5213,0.5344,0.4953,0.4953,582400.0],["1992-03-27",0.4953,0.5213,0.4953,0.4953,353600.0],["1992-03-30",0.4953,0.5344,0.4953,0.4953,286400.0],["1992-03-31",0.4953,0.5344,0.4953,0.4953,604800.0],["1992-04-01",0.4953,0.5344,0.4953,0.4953,436800.0],["1992-04-02",0.5083,0.5474,0.5083,0.5083,691200.0],["1992-04-03",0.5083,0.5474,0.5083,0.5083,422400.0],["1992-04-06",0.5083,0.5474,0.5083,0.5083,123200.0],["1992-04-07",0.4953,0.4953,0.4692,0.4692,462400.0],["1992-04-08",0.4692,0.4822,0.4431,0.4431,956800.0],["1992-04-09",0.4562,0.4822,0.4562,0.4562,683200.0],["1992-04-10",0.4822,0.5213,0.4822,0.4822,356800.0],["1992-04-13",0.5213,0.5474,0.5213,0.5213,164800.0],["1992-04-14",0.5213,0.5474,0.5213,0.5213,760000.0],["1992-04-15",0.5213,0.5474,0.5213,0.5213,75200.0],["1992-04-16",0.5213,0.5474,0.5213,0.5213,192000.0],["1992-04-20",0.5213,0.5344,0.4953,0.4953,86400.0],["1992-04-21",0.4822,0.4822,0.4562,0.4562,246400.0],["1992-04-22",0.4692,0.4953,0.4692,0.4692,131200.0],["1992-04-23",0.4692,0.4953,0.4692,0.4692,187200.0],["1992-04-24",0.4692,0.4953,0.4692,0.4692,57600.0],["1992-04-27",0.4692,0.4953,0.4692,0.4692,457600.0],["1992-04-28",0.4692,0.4692,0.4562,0.4562,300800.0],["1992-04-29",0.4562,0.4757,0.4496,0.4496,438400.0],["1992-04-30",0.4822,0.5213,0.4822,0.4822,305600.0],["1992-05-01",0.4953,0.5213,0.4953,0.4953,52800.0],["1992-05-04",0.4953,0.5213,0.4953,0.4953,99200.0],["1992-05-05",0.4953,0.5213,0.4953,0.4953,187200.0],["1992-05-06",0.5213,0.5474,0.5213,0.5213,488000.0],["1992-05-07",0.5344,0.5604,0.5344,0.5344,457600.0],["1992-05-08",0.5604,0.5865,0.5604,0.5604,318400.0],["1992-05-11",0.5604,0.5865,0.5604,0.5604,35200.0],["1992-05-12",0.5604,0.5735,0.5474,0.5474,396800.0],["1992-05-13",0.5474,0.5735,0.5474,0.5474,211200.0],["1992-05-14",0.5474,0.5735,0.5474,0.5474,268800.0],["1992-05-15",0.5474,0.5604,0.5213,0.5213,70400.0],["1992-05-18",0.5213,0.5604,0.5213,0.5213,94400.0],["1992-05-19",0.5213,0.5604,0.5213,0.5213,56000.0],["1992-05-20",0.5213,0.5474,0.5213,0.5213,190400.0],["1992-05-21",0.5213,0.5474,0.5213,0.5213,76800.0],["1992-05-22",0.5213,0.5474,0.5213,0.5213,248000.0],["1992-05-26",0.5344,0.5604,0.5344,0.5344,142400.0],["1992-05-27",0.5474,0.5604,0.5474,0.5474,184000.0],["1992-05-28",0.5735,0.5995,0.5735,0.5735,353600.0],["1992-05-29",0.5735,0.5995,0.5735,0.5735,504000.0],["1992-06-01",0.5735,0.5995,0.5604,0.5604,276800.0],["1992-06-02",0.5735,0.5995,0.5735,0.5735,104000.0],["1992-06-03",0.5735,0.5995,0.5735,0.5735,148800.0],["1992-06-04",0.5735,0.5995,0.5604,0.5604,124800.0],["1992-06-05",0.5604,0.5995,0.5604,0.5604,278400.0],["1992-06-08",0.5604,0.5995,0.5604,0.5604,92800.0],["1992-06-09",0.5604,0.5604,0.5344,0.5344,480000.0],["1992-06-10",0.5344,0.5474,0.5083,0.5083,252800.0],["1992-06-11",0.5083,0.5474,0.5083,0.5083,180800.0],["1992-06-12",0.5083,0.5474,0.5083,0.5083,424000.0],["1992-06-15",0.5083,0.5474,0.5083,0.5344,65600.0],["1992-06-16",0.5083,0.5344,0.4953,0.4953,460800.0],["1992-06-17",0.4953,0.5344,0.4953,0.5344,161600.0],["1992-06-18",0.5344,0.5344,0.4953,0.4953,377600.0],["1992-06-19",0.4953,0.5213,0.4953,0.4953,308800.0],["1992-06-22",0.4953,0.4953,0.4627,0.4692,795200.0],["1992-06-23",0.4953,0.4953,0.4692,0.4822,430400.0],["1992-06-24",0.4692,0.4953,0.4627,0.4757,294400.0],["1992-06-25",0.4822,0.4822,0.4692,0.4692,344000.0],["1992-06-26",0.4822,0.4822,0.4692,0.4822,80000.0],["1992-06-29",0.4757,0.4822,0.4692,0.4822,428800.0],["1992-06-30",0.4822,0.4953,0.4692,0.4692,2676800.0],["1992-07-01",0.4822,0.4953,0.4692,0.4692,475200.0],["1992-07-02",0.4953,0.4953,0.4692,0.4692,283200.0],["1992-07-06",0.4757,0.4953,0.4692,0.4757,896000.0],["1992-07-07",0.4953,0.4953,0.4692,0.4692,406400.0],["1992-07-08",0.4953,0.4953,0.4692,0.4953,81600.0],["1992-07-09",0.4953,0.4953,0.4692,0.4953,224000.0],["1992-07-10",0.4953,0.4953,0.4692,0.4822,180800.0],["1992-07-13",0.4822,0.4953,0.4692,0.4953,366400.0],["1992-07-14",0.4953,0.5083,0.4822,0.5083,870400.0],["1992-07-15",0.5083,0.5604,0.5083,0.5344,257600.0],["1992-07-16",0.5344,0.5735,0.5344,0.5604,321600.0],["1992-07-17",0.5474,0.5604,0.5213,0.5213,310400.0],["1992-07-20",0.4953,0.5344,0.4953,0.5278,52800.0],["1992-07-21",0.5344,0.5344,0.5213,0.5344,443200.0],["1992-07-22",0.5344,0.5344,0.5213,0.5278,152000.0],["1992-07-23",0.5148,0.5344,0.5148,0.5278,376000.0],["1992-07-24",0.5213,0.5344,0.5148,0.5148,123200.0],["1992-07-27",0.5148,0.5344,0.5148,0.5148,238400.0],["1992-07-28",0.5148,0.5344,0.5148,0.5344,244800.0],["1992-07-29",0.5474,0.5474,0.5148,0.5409,158400.0],["1992-07-30",0.5409,0.5474,0.5148,0.5474,268800.0],["1992-07-31",0.5213,0.5735,0.5213,0.5735,726400.0],["1992-08-03",0.5474,0.5735,0.5474,0.5735,190400.0],["1992-08-04",0.5735,0.5735,0.5474,0.5735,166400.0],["1992-08-05",0.5474,0.5735,0.5278,0.5278,307200.0],["1992-08-06",0.5604,0.5604,0.5278,0.5278,440000.0],["1992-08-07",0.5604,0.5735,0.5278,0.5735,459200.0],["1992-08-10",0.5735,0.5735,0.5474,0.5474,216000.0],["1992-08-11",0.5735,0.5735,0.5474,0.5735,134400.0],["1992-08-12",0.5474,0.5865,0.5474,0.5539,110400.0],["1992-08-13",0.5735,0.5735,0.5735,0.5735,16000.0],["1992-08-14",0.5604,0.5865,0.5604,0.5669,300800.0],["1992-08-17",0.5474,0.6126,0.5474,0.58,628800.0],["1992-08-18",0.6126,0.6126,0.5474,0.5995,353600.0],["1992-08-19",0.5995,0.5995,0.5735,0.5995,161600.0],["1992-08-20",0.5995,0.5995,0.5735,0.5735,214400.0],["1992-08-21",0.5995,0.5995,0.5735,0.5735,310400.0],["1992-08-24",0.5995,0.5995,0.5735,0.5995,467200.0],["1992-08-25",0.5735,0.5995,0.5735,0.5995,387200.0],["1992-08-26",0.5735,0.5995,0.5735,0.5995,390400.0],["1992-08-27",0.5735,0.5995,0.5735,0.5995,102400.0],["1992-08-28",0.5995,0.5995,0.5735,0.5995,323200.0],["1992-08-31",0.5735,0.5995,0.5735,0.5995,99200.0],["1992-09-01",0.5865,0.6126,0.5865,0.6126,348800.0],["1992-09-02",0.606,0.6386,0.5995,0.6386,214400.0],["1992-09-03",0.6386,0.6517,0.6126,0.6256,1094400.0],["1992-09-04",0.6386,0.6386,0.6126,0.6256,385600.0],["1992-09-08",0.6386,0.6386,0.6126,0.6126,161600.0],["1992-09-09",0.6126,0.6386,0.6126,0.6191,508800.0],["1992-09-10",0.6386,0.6386,0.6191,0.6386,196800.0],["1992-09-11",0.6256,0.6517,0.6256,0.6256,688000.0],["1992-09-14",0.6451,0.6517,0.6191,0.6321,315200.0],["1992-09-15",0.6517,0.6647,0.6386,0.6647,492800.0],["1992-09-16",0.6517,0.6647,0.6256,0.6256,272000.0],["1992-09-17",0.6647,0.6647,0.6256,0.6517,947200.0],["1992-09-18",0.6256,0.6647,0.6256,0.6256,224000.0],["1992-09-21",0.6256,0.6517,0.6256,0.6517,48000.0],["1992-09-22",0.6517,0.6777,0.6256,0.6386,462400.0],["1992-09-23",0.6647,0.6777,0.6386,0.6777,355200.0],["1992-09-24",0.6777,0.6777,0.6386,0.6386,99200.0],["1992-09-25",0.6647,0.6647,0.6386,0.6386,193600.0],["1992-09-28",0.6777,0.6777,0.6256,0.6517,249600.0],["1992-09-29",0.6256,0.6647,0.6256,0.6517,1468800.0],["1992-09-30",0.6777,0.6777,0.6517,0.6647,201600.0],["1992-10-01",0.6777,0.6777,0.6647,0.6777,195200.0],["1992-10-02",0.6777,0.6777,0.6517,0.6647,337600.0],["1992-10-05",0.6777,0.6777,0.5995,0.6386,1198400.0],["1992-10-06",0.6386,0.6647,0.6386,0.6582,348800.0],["1992-10-07",0.6647,0.6647,0.6386,0.6386,83200.0],["1992-10-08",0.6386,0.6647,0.6386,0.6647,300800.0],["1992-10-09",0.6386,0.6647,0.6256,0.6517,72000.0],["1992-10-12",0.6517,0.6517,0.6256,0.6386,291200.0],["1992-10-13",0.6386,0.6517,0.6256,0.6386,374400.0],["1992-10-14",0.6256,0.6647,0.6256,0.6647,84800.0],["1992-10-15",0.6647,0.6647,0.6386,0.6647,48000.0],["1992-10-16",0.6256,0.6647,0.6256,0.6582,220800.0],["1992-10-19",0.6647,0.6647,0.6256,0.6451,713600.0],["1992-10-20",0.6647,0.6777,0.6256,0.6517,484800.0],["1992-10-21",0.6517,0.6908,0.6517,0.6908,678400.0],["1992-10-22",0.6908,0.7168,0.6647,0.7038,1468800.0],["1992-10-23",0.7038,0.7559,0.6777,0.7429,4648000.0],["1992-10-26",0.7559,0.782,0.7299,0.7559,3142400.0],["1992-10-27",0.7559,0.7559,0.7038,0.7168,446400.0],["1992-10-28",0.7168,0.7168,0.7038,0.7038,352000.0],["1992-10-29",0.7168,0.7559,0.7038,0.7429,856000.0],["1992-10-30",0.7559,0.7559,0.7299,0.7299,721600.0],["1992-11-02",0.7559,0.769,0.7299,0.7559,625600.0],["1992-11-03",0.7429,0.769,0.7429,0.7429,744000.0],["1992-11-04",0.769,0.769,0.7429,0.7559,539200.0],["1992-11-05",0.7429,0.769,0.7429,0.7429,276800.0],["1992-11-06",0.7559,0.8081,0.7559,0.782,1097600.0],["1992-11-09",0.782,0.8081,0.769,0.795,929600.0],["1992-11-10",0.795,0.8211,0.7755,0.8146,1646400.0],["1992-11-11",0.8341,0.8341,0.795,0.8081,1036800.0],["1992-11-12",0.8211,0.8211,0.795,0.8081,339200.0],["1992-11-13",0.8211,0.8211,0.795,0.8081,110400.0],["1992-11-16",0.795,0.8081,0.795,0.795,358400.0],["1992-11-17",0.8081,0.8081,0.782,0.7885,300800.0],["1992-11-18",0.8081,0.8081,0.782,0.782,201600.0],["1992-11-19",0.8081,0.8081,0.782,0.782,240000.0],["1992-11-20",0.8081,0.8081,0.782,0.782,214400.0],["1992-11-23",0.782,0.8081,0.769,0.782,163200.0],["1992-11-24",0.8081,0.8341,0.782,0.795,376000.0],["1992-11-25",0.8341,0.8341,0.795,0.8081,155200.0],["1992-11-27",0.795,0.8341,0.795,0.8341,60800.0],["1992-11-30",0.8341,0.8406,0.8081,0.8211,636800.0],["1992-12-01",0.8081,0.8341,0.769,0.795,424000.0],["1992-12-02",0.8081,0.8081,0.782,0.782,94400.0],["1992-12-03",0.8081,0.8081,0.782,0.8015,328000.0],["1992-12-04",0.8081,0.8081,0.782,0.8081,224000.0],["1992-12-07",0.8211,0.8211,0.795,0.8211,363200.0],["1992-12-08",0.8211,0.8211,0.8081,0.8211,331200.0],["1992-12-09",0.8211,0.8211,0.8081,0.8081,520000.0],["1992-12-10",0.8341,0.8341,0.782,0.8081,292800.0],["1992-12-11",0.782,0.8081,0.782,0.782,97600.0],["1992-12-14",0.8081,0.8081,0.782,0.782,536000.0],["1992-12-15",0.782,0.795,0.7559,0.7559,435200.0],["1992-12-16",0.7559,0.795,0.7559,0.7559,142400.0],["1992-12-17",0.782,0.795,0.7559,0.795,168000.0],["1992-12-18",0.795,0.8211,0.769,0.782,536000.0],["1992-12-21",0.8211,0.8211,0.7559,0.8211,507200.0],["1992-12-22",0.782,0.8472,0.782,0.8211,1345600.0],["1992-12-23",0.8472,0.9254,0.8081,0.9058,2777600.0],["1992-12-24",0.9123,0.9123,0.8863,0.9123,459200.0],["1992-12-28",0.9123,0.9123,0.8472,0.8863,640000.0],["1992-12-29",0.8863,0.9123,0.8602,0.9123,579200.0],["1992-12-30",0.9123,0.9123,0.8732,0.9123,225600.0],["1992-12-31",0.9123,0.9123,0.8732,0.8863,2414400.0],["1993-01-04",0.8863,0.9123,0.8732,0.8993,433600.0],["1993-01-05",0.8993,0.9123,0.8732,0.8732,172800.0],["1993-01-06",0.9123,0.9123,0.8732,0.8732,1617600.0],["1993-01-07",0.8602,0.8993,0.8472,0.8667,1078400.0],["1993-01-08",0.8732,0.8993,0.8472,0.8993,681600.0],["1993-01-11",0.8993,0.8993,0.8732,0.8732,542400.0],["1993-01-12",0.8863,0.8863,0.8732,0.8732,985600.0],["1993-01-13",0.8732,0.9123,0.8732,0.9123,942400.0],["1993-01-14",0.8993,0.9123,0.8863,0.8928,1140800.0],["1993-01-15",0.8863,0.9123,0.8863,0.9123,446400.0],["1993-01-18",0.8863,0.9123,0.8863,0.9123,147200.0],["1993-01-19",0.8863,0.9123,0.8863,0.9123,1116800.0],["1993-01-20",0.9123,0.9384,0.8993,0.9384,1304000.0],["1993-01-21",0.9384,0.9645,0.9123,0.9645,1169600.0],["1993-01-22",0.9645,0.9645,0.9384,0.9384,340800.0],["1993-01-25",0.9645,0.9645,0.9384,0.9384,320000.0],["1993-01-26",0.9384,0.9514,0.9254,0.9319,1662400.0],["1993-01-27",0.9514,0.9514,0.8993,0.8993,1601600.0],["1993-01-28",0.9254,0.9254,0.8863,0.8993,1305600.0],["1993-01-29",0.8863,0.9254,0.8863,0.8993,718400.0],["1993-02-01",0.8993,0.9254,0.8993,0.9123,716800.0],["1993-02-02",0.8863,0.9384,0.8863,0.9384,598400.0],["1993-02-03",0.9384,0.9645,0.9123,0.9645,619200.0],["1993-02-04",0.9645,0.9645,0.9384,0.9384,729600.0],["1993-02-05",0.9384,0.9645,0.9254,0.9319,1432000.0],["1993-02-08",0.9514,0.9514,0.9254,0.9254,318400.0],["1993-02-09",0.9514,0.9514,0.8993,0.9384,1091200.0],["1993-02-10",0.9254,0.9254,0.8472,0.8472,2385600.0],["1993-02-11",0.8863,0.8863,0.8472,0.8537,2830400.0],["1993-02-12",0.8863,0.8863,0.8472,0.8472,131200.0],["1993-02-16",0.8341,0.8602,0.7559,0.795,984000.0],["1993-02-17",0.795,0.795,0.769,0.782,225600.0],["1993-02-18",0.8081,0.8211,0.7559,0.769,1032000.0],["1993-02-19",0.795,0.795,0.769,0.782,1496000.0],["1993-02-22",0.782,0.795,0.6777,0.6973,1889600.0],["1993-02-23",0.7299,0.769,0.7233,0.769,859200.0],["1993-02-24",0.7429,0.769,0.7168,0.7559,483200.0],["1993-02-25",0.7559,0.782,0.7364,0.7559,478400.0],["1993-02-26",0.782,0.782,0.7494,0.782,793600.0],["1993-03-01",0.7624,0.782,0.7429,0.7559,662400.0],["1993-03-02",0.769,0.782,0.7299,0.7755,1313600.0],["1993-03-03",0.782,0.782,0.7559,0.7755,174400.0],["1993-03-04",0.7559,0.782,0.7559,0.782,195200.0],["1993-03-05",0.7559,0.782,0.7559,0.782,108800.0],["1993-03-08",0.782,0.795,0.7559,0.769,1958400.0],["1993-03-09",0.7559,0.7885,0.7559,0.7755,371200.0],["1993-03-10",0.7755,0.795,0.7755,0.795,1076800.0],["1993-03-11",0.782,0.795,0.7755,0.7755,732800.0],["1993-03-12",0.769,0.795,0.7429,0.7624,739200.0],["1993-03-15",0.795,0.795,0.7429,0.769,326400.0],["1993-03-16",0.782,0.782,0.7429,0.769,1139200.0],["1993-03-17",0.769,0.795,0.7429,0.7429,121600.0],["1993-03-18",0.7429,0.795,0.7429,0.795,48000.0],["1993-03-19",0.795,0.795,0.7559,0.795,241600.0],["1993-03-22",0.795,0.795,0.7559,0.7755,72000.0],["1993-03-23",0.7559,0.769,0.7299,0.7429,1558400.0],["1993-03-24",0.769,0.782,0.7559,0.782,1284800.0],["1993-03-25",0.7624,0.782,0.7624,0.782,499200.0],["1993-03-26",0.7559,0.782,0.7559,0.782,152000.0],["1993-03-29",0.7559,0.782,0.7559,0.782,78400.0],["1993-03-30",0.7559,0.782,0.7559,0.7559,100800.0],["1993-03-31",0.7559,0.782,0.7559,0.782,129600.0],["1993-04-01",0.7559,0.782,0.7559,0.7559,555200.0],["1993-04-02",0.7559,0.782,0.7299,0.7559,412800.0],["1993-04-05",0.7299,0.7755,0.7299,0.7755,198400.0],["1993-04-06",0.782,0.782,0.7559,0.7559,265600.0],["1993-04-07",0.7559,0.782,0.7559,0.782,228800.0],["1993-04-08",0.7559,0.782,0.7559,0.782,35200.0],["1993-04-12",0.782,0.782,0.7559,0.782,256000.0],["1993-04-13",0.782,0.782,0.7299,0.7299,169600.0],["1993-04-14",0.7299,0.769,0.7299,0.7429,324800.0],["1993-04-15",0.7429,0.7429,0.7168,0.7168,40000.0],["1993-04-16",0.7429,0.7429,0.7168,0.7429,164800.0],["1993-04-19",0.7429,0.7429,0.6908,0.7038,686400.0],["1993-04-20",0.7168,0.7168,0.6908,0.6908,75200.0],["1993-04-21",0.6908,0.7168,0.6908,0.7168,25600.0],["1993-04-22",0.7299,0.7429,0.6908,0.7429,238400.0],["1993-04-23",0.7429,0.7429,0.7038,0.7429,33600.0],["1993-04-26",0.7429,0.7429,0.7038,0.7168,81600.0],["1993-04-27",0.7038,0.7299,0.7038,0.7168,180800.0],["1993-04-28",0.7299,0.7299,0.7038,0.7299,203200.0],["1993-04-29",0.7299,0.7299,0.7038,0.7299,113600.0],["1993-04-30",0.7038,0.7494,0.7038,0.7429,248000.0],["1993-05-03",0.7559,0.795,0.7559,0.782,392000.0],["1993-05-04",0.7559,0.7559,0.7038,0.7038,598400.0],["1993-05-05",0.7038,0.7429,0.7038,0.7429,203200.0],["1993-05-06",0.7168,0.769,0.7168,0.769,190400.0],["1993-05-07",0.769,0.769,0.7299,0.7429,59200.0],["1993-05-10",0.7559,0.7559,0.7168,0.7168,147200.0],["1993-05-11",0.7168,0.7429,0.7168,0.7168,217600.0],["1993-05-12",0.7168,0.7429,0.7168,0.7299,484800.0],["1993-05-13",0.7168,0.7429,0.7168,0.7168,294400.0],["1993-05-14",0.7168,0.7429,0.7168,0.7429,16000.0],["1993-05-17",0.7429,0.7429,0.7168,0.7168,52800.0],["1993-05-18",0.7168,0.7429,0.7168,0.7168,35200.0],["1993-05-19",0.7429,0.7429,0.7168,0.7429,28800.0],["1993-05-20",0.7299,0.7429,0.7168,0.7168,112000.0],["1993-05-21",0.7168,0.7429,0.7168,0.7168,308800.0],["1993-05-24",0.7429,0.7429,0.7168,0.7168,60800.0],["1993-05-25",0.7168,0.7168,0.7168,0.7168,108800.0],["1993-05-26",0.7429,0.7429,0.7168,0.7429,16000.0],["1993-05-27",0.7168,0.7429,0.7168,0.7168,51200.0],["1993-05-28",0.7429,0.7429,0.7168,0.7299,91200.0],["1993-06-01",0.7429,0.7429,0.7168,0.7429,54400.0],["1993-06-02",0.7168,0.7429,0.7168,0.7168,22400.0],["1993-06-03",0.7168,0.7429,0.7168,0.7429,28800.0],["1993-06-04",0.7429,0.7429,0.7168,0.7299,516800.0],["1993-06-07",0.7038,0.7233,0.7038,0.7038,46400.0],["1993-06-08",0.6908,0.7299,0.6908,0.7038,72000.0],["1993-06-09",0.7038,0.7168,0.6908,0.6908,116800.0],["1993-06-10",0.7168,0.7168,0.6908,0.6908,126400.0],["1993-06-11",0.7168,0.7168,0.6908,0.6908,116800.0],["1993-06-14",0.6908,0.7299,0.6908,0.6908,281600.0],["1993-06-15",0.6908,0.7299,0.6908,0.7299,4800.0],["1993-06-16",0.7038,0.7038,0.7038,0.7038,4800.0],["1993-06-17",0.7168,0.7299,0.7038,0.7299,118400.0],["1993-06-18",0.7038,0.7168,0.6386,0.6386,782400.0],["1993-06-21",0.6386,0.6777,0.6386,0.6777,348800.0],["1993-06-22",0.6908,0.7038,0.6647,0.7038,296000.0],["1993-06-23",0.6908,0.7038,0.6908,0.6908,331200.0],["1993-06-24",0.6908,0.7299,0.6908,0.7103,161600.0],["1993-06-25",0.7299,0.7299,0.6908,0.7038,100800.0],["1993-06-28",0.7038,0.7559,0.7038,0.7559,1072000.0],["1993-06-29",0.7559,0.8081,0.7559,0.795,212800.0],["1993-06-30",0.769,0.795,0.769,0.769,49600.0],["1993-07-01",0.769,0.7885,0.769,0.769,132800.0],["1993-07-02",0.769,0.782,0.769,0.769,376000.0],["1993-07-06",0.795,0.795,0.769,0.795,145600.0],["1993-07-07",0.795,0.795,0.769,0.7755,316800.0],["1993-07-08",0.7559,0.782,0.7429,0.7559,766400.0],["1993-07-09",0.7429,0.782,0.7429,0.782,432000.0],["1993-07-12",0.7429,0.782,0.7429,0.7559,715200.0],["1993-07-13",0.782,0.782,0.7429,0.782,25600.0],["1993-07-14",0.7429,0.7624,0.7429,0.7559,116800.0],["1993-07-15",0.7624,0.782,0.7429,0.782,172800.0],["1993-07-16",0.782,0.782,0.7429,0.7429,470400.0],["1993-07-19",0.7429,0.782,0.7429,0.782,160000.0],["1993-07-20",0.7429,0.782,0.7429,0.7429,206400.0],["1993-07-21",0.7559,0.782,0.7429,0.782,243200.0],["1993-07-22",0.7559,0.769,0.7559,0.7559,75200.0],["1993-07-23",0.7559,0.782,0.7559,0.7559,27200.0],["1993-07-26",0.7624,0.782,0.7429,0.7429,91200.0],["1993-07-27",0.782,0.782,0.7429,0.782,73600.0],["1993-07-28",0.7559,0.7755,0.7429,0.769,41600.0],["1993-07-29",0.7429,0.782,0.7429,0.782,171200.0],["1993-07-30",0.7429,0.7429,0.7429,0.7429,3200.0],["1993-08-02",0.7429,0.7885,0.7429,0.7885,160000.0],["1993-08-03",0.769,0.8081,0.769,0.769,260800.0],["1993-08-04",0.769,0.8015,0.769,0.795,62400.0],["1993-08-05",0.769,0.8081,0.769,0.769,28800.0],["1993-08-06",0.769,0.795,0.769,0.782,70400.0],["1993-08-09",0.769,0.782,0.7559,0.782,240000.0],["1993-08-10",0.7559,0.769,0.7559,0.769,6400.0],["1993-08-11",0.7559,0.769,0.7559,0.769,48000.0],["1993-08-12",0.769,0.769,0.7559,0.769,27200.0],["1993-08-13",0.769,0.782,0.7559,0.782,214400.0],["1993-08-16",0.7559,0.782,0.7559,0.782,32000.0],["1993-08-17",0.769,0.782,0.7038,0.7168,1014400.0],["1993-08-18",0.7168,0.7299,0.6908,0.7299,1275200.0],["1993-08-19",0.7299,0.7299,0.7038,0.7299,291200.0],["1993-08-20",0.7299,0.7299,0.7038,0.7103,129600.0],["1993-08-23",0.7299,0.7299,0.7038,0.7299,86400.0],["1993-08-24",0.7299,0.7299,0.7038,0.7038,70400.0],["1993-08-25",0.7299,0.782,0.7168,0.782,932800.0],["1993-08-26",0.795,0.795,0.769,0.795,64000.0],["1993-08-27",0.782,0.8211,0.782,0.8081,396800.0],["1993-08-30",0.782,0.8081,0.782,0.782,46400.0],["1993-08-31",0.8081,0.8341,0.795,0.795,264000.0],["1993-09-01",0.795,0.8211,0.795,0.795,160000.0],["1993-09-02",0.795,0.8341,0.782,0.8341,377600.0],["1993-09-03",0.8211,0.8211,0.795,0.8211,508800.0],["1993-09-07",0.795,0.8211,0.795,0.8081,716800.0],["1993-09-08",0.795,0.8211,0.795,0.8015,81600.0],["1993-09-09",0.795,0.8341,0.795,0.8276,267200.0],["1993-09-10",0.8472,0.8472,0.8211,0.8472,270400.0],["1993-09-13",0.8341,0.8472,0.8211,0.8211,115200.0],["1993-09-14",0.8211,0.8472,0.795,0.8211,96000.0],["1993-09-15",0.795,0.8211,0.782,0.795,787200.0],["1993-09-16",0.782,0.782,0.782,0.782,19200.0],["1993-09-17",0.782,0.782,0.769,0.769,168000.0],["1993-09-20",0.769,0.8081,0.769,0.769,113600.0],["1993-09-21",0.769,0.8081,0.769,0.795,475200.0],["1993-09-22",0.769,0.8081,0.769,0.8081,137600.0],["1993-09-23",0.769,0.8081,0.769,0.795,177600.0],["1993-09-24",0.769,0.795,0.769,0.795,307200.0],["1993-09-27",0.795,0.795,0.769,0.769,54400.0],["1993-09-28",0.795,0.8146,0.769,0.795,462400.0],["1993-09-29",0.795,0.8211,0.795,0.8211,203200.0],["1993-09-30",0.8211,0.8211,0.795,0.795,608000.0],["1993-10-01",0.795,0.795,0.7559,0.782,526400.0],["1993-10-04",0.769,0.782,0.7559,0.769,80000.0],["1993-10-05",0.7559,0.782,0.7299,0.7299,248000.0],["1993-10-06",0.7168,0.7299,0.6908,0.7168,492800.0],["1993-10-07",0.7168,0.7299,0.6842,0.6842,899200.0],["1993-10-08",0.6777,0.7038,0.6777,0.6777,179200.0],["1993-10-11",0.7038,0.7038,0.6777,0.6777,92800.0],["1993-10-12",0.6777,0.7038,0.6647,0.6712,196800.0],["1993-10-13",0.6777,0.6777,0.6386,0.6386,315200.0],["1993-10-14",0.6386,0.6777,0.6386,0.6517,513600.0],["1993-10-15",0.6908,0.6908,0.6517,0.6908,81600.0],["1993-10-18",0.6908,0.6908,0.6517,0.6777,84800.0],["1993-10-19",0.6777,0.6777,0.6517,0.6777,428800.0],["1993-10-20",0.6777,0.6777,0.6517,0.6777,480000.0],["1993-10-21",0.6517,0.6777,0.6517,0.6647,481600.0],["1993-10-22",0.6777,0.6777,0.6517,0.6517,211200.0],["1993-10-25",0.6517,0.6777,0.6517,0.6582,240000.0],["1993-10-26",0.6517,0.6777,0.6386,0.6647,40000.0],["1993-10-27",0.6777,0.6777,0.6386,0.6386,20800.0],["1993-10-28",0.6386,0.6777,0.6386,0.6777,267200.0],["1993-10-29",0.6517,0.6908,0.6517,0.6908,182400.0],["1993-11-01",0.6777,0.7038,0.6647,0.6647,75200.0],["1993-11-02",0.6647,0.7038,0.6647,0.6777,129600.0],["1993-11-03",0.6908,0.7038,0.6777,0.7038,899200.0],["1993-11-04",0.7038,0.7038,0.6777,0.7038,190400.0],["1993-11-05",0.7038,0.7299,0.6777,0.6908,238400.0],["1993-11-08",0.6908,0.7168,0.6908,0.7168,17600.0],["1993-11-09",0.6908,0.7559,0.6908,0.7168,262400.0],["1993-11-10",0.7168,0.7429,0.7038,0.7038,131200.0],["1993-11-11",0.7038,0.7429,0.7038,0.7038,64000.0],["1993-11-12",0.7038,0.7429,0.6908,0.6908,248000.0],["1993-11-15",0.6908,0.6908,0.6908,0.6908,20800.0],["1993-11-16",0.6908,0.7038,0.6908,0.6908,62400.0],["1993-11-17",0.6908,0.7168,0.6908,0.7168,129600.0],["1993-11-18",0.6908,0.7168,0.6908,0.6908,75200.0],["1993-11-19",0.6908,0.6908,0.6517,0.6777,190400.0],["1993-11-22",0.6777,0.6777,0.6386,0.6777,355200.0],["1993-11-23",0.6777,0.7038,0.6647,0.6647,180800.0],["1993-11-24",0.6777,0.7038,0.6777,0.6777,121600.0],["1993-11-26",0.6777,0.6777,0.6777,0.6777,17600.0],["1993-11-29",0.6777,0.6777,0.6777,0.6777,11200.0],["1993-11-30",0.7038,0.7038,0.6647,0.6647,193600.0],["1993-12-01",0.6842,0.6842,0.6647,0.6647,137600.0],["1993-12-02",0.6647,0.7038,0.6647,0.6647,78400.0],["1993-12-03",0.6647,0.7038,0.6647,0.7038,22400.0],["1993-12-06",0.7038,0.7038,0.6647,0.6647,160000.0],["1993-12-07",0.6647,0.6777,0.6647,0.6712,228800.0],["1993-12-08",0.6647,0.6973,0.6647,0.6647,118400.0],["1993-12-09",0.6777,0.7168,0.6777,0.6777,304000.0],["1993-12-10",0.6777,0.6908,0.6777,0.6777,54400.0],["1993-12-13",0.6777,0.6973,0.6777,0.6973,206400.0],["1993-12-14",0.6777,0.7168,0.6647,0.6647,520000.0],["1993-12-15",0.6712,0.6777,0.6386,0.6386,195200.0],["1993-12-16",0.6517,0.6517,0.6386,0.6386,52800.0],["1993-12-17",0.6386,0.6517,0.6386,0.6386,129600.0],["1993-12-20",0.6517,0.6517,0.5995,0.6126,201600.0],["1993-12-21",0.6386,0.6386,0.5865,0.5865,259200.0],["1993-12-22",0.5865,0.6126,0.5865,0.5865,358400.0],["1993-12-23",0.5865,0.6126,0.5735,0.5865,176000.0],["1993-12-27",0.5474,0.5865,0.5344,0.5539,265600.0],["1993-12-28",0.5344,0.5735,0.5344,0.5474,108800.0],["1993-12-29",0.5669,0.5735,0.5474,0.5735,296000.0],["1993-12-30",0.5474,0.5735,0.4822,0.5148,1012800.0],["1993-12-31",0.5213,0.5735,0.5213,0.5735,820800.0],["1994-01-03",0.5735,0.5735,0.5344,0.5344,126400.0],["1994-01-04",0.5604,0.6126,0.5604,0.5865,457600.0],["1994-01-05",0.6126,0.6126,0.5735,0.5735,334400.0],["1994-01-06",0.5865,0.5865,0.5604,0.5735,51200.0],["1994-01-07",0.5865,0.5865,0.5474,0.5474,148800.0],["1994-01-10",0.5474,0.5735,0.5344,0.5735,297600.0],["1994-01-11",0.5344,0.5604,0.5344,0.5344,92800.0],["1994-01-12",0.5604,0.5604,0.5213,0.5213,457600.0],["1994-01-13",0.5083,0.5213,0.4953,0.4953,392000.0],["1994-01-14",0.5083,0.5213,0.4953,0.5018,414400.0],["1994-01-17",0.5213,0.5474,0.5213,0.5278,246400.0],["1994-01-18",0.5344,0.5344,0.4953,0.4953,580800.0],["1994-01-19",0.5213,0.5213,0.4953,0.5018,483200.0],["1994-01-20",0.5083,0.5213,0.4953,0.5213,1264000.0],["1994-01-21",0.5344,0.5344,0.4953,0.4953,43200.0],["1994-01-24",0.5083,0.5344,0.5083,0.5083,94400.0],["1994-01-25",0.5344,0.5344,0.5083,0.5213,100800.0],["1994-01-26",0.5213,0.5474,0.5213,0.5344,267200.0],["1994-01-27",0.5344,0.5474,0.5344,0.5344,260800.0],["1994-01-28",0.5344,0.5474,0.5344,0.5474,27200.0],["1994-01-31",0.5344,0.5474,0.5344,0.5474,19200.0],["1994-02-01",0.5213,0.5474,0.5083,0.5213,540800.0],["1994-02-02",0.4953,0.5213,0.4953,0.5213,180800.0],["1994-02-03",0.4953,0.5213,0.4953,0.5083,152000.0],["1994-02-04",0.5083,0.5213,0.4953,0.5083,395200.0],["1994-02-07",0.5083,0.5213,0.4953,0.5213,128000.0],["1994-02-08",0.5018,0.5213,0.5018,0.5018,124800.0],["1994-02-09",0.5083,0.5213,0.5083,0.5213,30400.0],["1994-02-10",0.5083,0.5213,0.5083,0.5213,44800.0],["1994-02-11",0.5213,0.5213,0.5083,0.5213,81600.0],["1994-02-14",0.5213,0.5409,0.5083,0.5344,148800.0],["1994-02-15",0.5344,0.5604,0.5278,0.5344,259200.0],["1994-02-16",0.5344,0.5474,0.5344,0.5344,732800.0],["1994-02-17",0.5474,0.5604,0.5344,0.5344,204800.0],["1994-02-18",0.5604,0.5604,0.5344,0.5409,1401600.0],["1994-02-22",0.5344,0.5604,0.5344,0.5344,86400.0],["1994-02-23",0.5344,0.5474,0.5213,0.5474,502400.0],["1994-02-24",0.5213,0.5344,0.5213,0.5213,25600.0],["1994-02-25",0.5344,0.5344,0.5213,0.5344,28800.0],["1994-02-28",0.5213,0.5344,0.5213,0.5344,20800.0],["1994-03-01",0.5344,0.5344,0.5213,0.5344,38400.0],["1994-03-02",0.5344,0.5344,0.4953,0.5083,320000.0],["1994-03-03",0.5083,0.5344,0.5083,0.5213,179200.0],["1994-03-04",0.5344,0.5344,0.5344,0.5344,136000.0],["1994-03-07",0.5213,0.5344,0.5148,0.5344,248000.0],["1994-03-08",0.5344,0.5344,0.5083,0.5083,219200.0],["1994-03-09",0.5344,0.5604,0.5278,0.5604,708800.0],["1994-03-10",0.5474,0.5735,0.5344,0.5344,64000.0],["1994-03-11",0.5474,0.5604,0.5344,0.5604,64000.0],["1994-03-14",0.5604,0.5865,0.5474,0.5474,128000.0],["1994-03-15",0.5474,0.5735,0.5474,0.5474,484800.0],["1994-03-16",0.5539,0.5735,0.5474,0.5735,147200.0],["1994-03-17",0.5735,0.5735,0.5474,0.5474,152000.0],["1994-03-18",0.5735,0.5735,0.5474,0.5604,104000.0],["1994-03-21",0.5474,0.5735,0.5474,0.5604,200000.0],["1994-03-22",0.5735,0.5735,0.5604,0.5735,118400.0],["1994-03-23",0.5735,0.6126,0.5735,0.6126,323200.0],["1994-03-24",0.6256,0.6386,0.5995,0.6256,196800.0],["1994-03-25",0.6386,0.6386,0.6126,0.6386,139200.0],["1994-03-28",0.6256,0.6386,0.5995,0.6386,150400.0],["1994-03-29",0.6386,0.6386,0.5995,0.5995,110400.0],["1994-03-30",0.5995,0.6126,0.5735,0.6126,198400.0],["1994-03-31",0.5735,0.6126,0.5604,0.5995,241600.0],["1994-04-04",0.4953,0.5474,0.4953,0.5344,220800.0],["1994-04-05",0.5865,0.5865,0.5604,0.5604,91200.0],["1994-04-06",0.5865,0.5995,0.5604,0.5735,126400.0],["1994-04-07",0.5604,0.5735,0.5604,0.5604,41600.0],["1994-04-08",0.5735,0.5865,0.5344,0.5441,435200.0],["1994-04-11",0.5344,0.5604,0.5344,0.5344,110400.0],["1994-04-12",0.5344,0.5604,0.5083,0.5213,518400.0],["1994-04-13",0.5474,0.5474,0.5213,0.5278,184000.0],["1994-04-14",0.5474,0.5735,0.5213,0.5669,288000.0],["1994-04-15",0.5604,0.5735,0.5604,0.5735,89600.0],["1994-04-18",0.5735,0.5735,0.5474,0.5474,409600.0],["1994-04-19",0.5735,0.5865,0.5474,0.5474,49600.0],["1994-04-20",0.5474,0.5865,0.5474,0.5474,451200.0],["1994-04-21",0.5474,0.5865,0.5474,0.5669,190400.0],["1994-04-22",0.5604,0.5995,0.5604,0.5995,352000.0],["1994-04-25",0.5995,0.5995,0.5995,0.5995,0.0],["1994-04-26",0.5995,0.6256,0.5735,0.6256,177600.0],["1994-04-28",0.5865,0.6126,0.5865,0.6126,16000.0],["1994-04-29",0.6386,0.6517,0.6126,0.6126,142400.0],["1994-05-02",0.6256,0.6777,0.6256,0.6321,323200.0],["1994-05-03",0.6256,0.6517,0.6256,0.6256,278400.0],["1994-05-04",0.6256,0.6321,0.6256,0.6256,48000.0],["1994-05-05",0.6256,0.6517,0.6256,0.6256,67200.0],["1994-05-06",0.6256,0.6517,0.6256,0.6517,46400.0],["1994-05-09",0.6517,0.6517,0.6321,0.6321,214400.0],["1994-05-10",0.6517,0.6517,0.6321,0.6321,433600.0],["1994-05-11",0.6321,0.6451,0.6321,0.6386,686400.0],["1994-05-12",0.6386,0.6386,0.6321,0.6321,166400.0],["1994-05-13",0.6354,0.6386,0.6191,0.6191,195200.0],["1994-05-16",0.6191,0.6321,0.6191,0.6191,94400.0],["1994-05-17",0.6386,0.6386,0.6191,0.6191,6400.0],["1994-05-18",0.6321,0.6386,0.6191,0.6191,102400.0],["1994-05-19",0.6191,0.6386,0.6191,0.6386,105600.0],["1994-05-20",0.6386,0.6386,0.6191,0.6386,273600.0],["1994-05-23",0.6191,0.6386,0.6126,0.6191,115200.0],["1994-05-24",0.5995,0.6191,0.5995,0.6191,36800.0],["1994-05-25",0.6191,0.6191,0.5995,0.5995,80000.0],["1994-05-26",0.5995,0.6191,0.5995,0.5995,179200.0],["1994-05-27",0.5995,0.5995,0.593,0.593,92800.0],["1994-05-31",0.593,0.593,0.5604,0.5604,518400.0],["1994-06-01",0.5865,0.5865,0.5604,0.58,121600.0],["1994-06-02",0.5604,0.5865,0.5604,0.5735,32000.0],["1994-06-03",0.5604,0.5735,0.5604,0.5735,99200.0],["1994-06-06",0.5865,0.5865,0.5604,0.5604,41600.0],["1994-06-07",0.5865,0.5995,0.5604,0.5995,155200.0],["1994-06-08",0.5995,0.5995,0.5735,0.5735,19200.0],["1994-06-09",0.5865,0.5865,0.5865,0.5865,80000.0],["1994-06-10",0.5865,0.5865,0.5735,0.5865,83200.0],["1994-06-13",0.6126,0.6126,0.5735,0.5995,107200.0],["1994-06-14",0.5735,0.6126,0.5735,0.5865,12800.0],["1994-06-15",0.5995,0.6126,0.5865,0.5865,369600.0],["1994-06-16",0.5865,0.6256,0.5865,0.5865,203200.0],["1994-06-17",0.6256,0.6256,0.5865,0.5865,33600.0],["1994-06-20",0.5865,0.593,0.5865,0.5865,108800.0],["1994-06-21",0.6126,0.6126,0.5474,0.5604,244800.0],["1994-06-22",0.5604,0.5865,0.5213,0.5604,230400.0],["1994-06-23",0.5474,0.593,0.5474,0.5735,316800.0],["1994-06-24",0.5735,0.5735,0.5604,0.5604,144000.0],["1994-06-27",0.5604,0.5735,0.5474,0.5669,339200.0],["1994-06-28",0.5474,0.5474,0.5344,0.5344,97600.0],["1994-06-29",0.5474,0.5604,0.5213,0.5474,332800.0],["1994-06-30",0.5474,0.5474,0.5474,0.5474,41600.0],["1994-07-01",0.5344,0.5344,0.5344,0.5344,8000.0],["1994-07-05",0.5344,0.5604,0.5344,0.5344,40000.0],["1994-07-06",0.5344,0.5604,0.5344,0.5344,89600.0],["1994-07-07",0.5344,0.5474,0.5344,0.5344,976000.0],["1994-07-08",0.5474,0.5474,0.5344,0.5344,91200.0],["1994-07-11",0.5344,0.5344,0.5083,0.5148,334400.0],["1994-07-12",0.5344,0.5344,0.5213,0.5213,209600.0],["1994-07-13",0.5213,0.5213,0.4953,0.5083,881600.0],["1994-07-14",0.5083,0.5213,0.5083,0.5148,281600.0],["1994-07-15",0.5083,0.5083,0.5083,0.5083,33600.0],["1994-07-18",0.5344,0.5344,0.5083,0.5148,281600.0],["1994-07-19",0.5148,0.5344,0.4953,0.4953,187200.0],["1994-07-20",0.4953,0.5344,0.4822,0.5344,424000.0],["1994-07-21",0.5083,0.5344,0.5018,0.5018,132800.0],["1994-07-22",0.5148,0.5148,0.5018,0.5083,86400.0],["1994-07-25",0.5018,0.5083,0.5018,0.5083,60800.0],["1994-07-26",0.5083,0.5083,0.4822,0.4953,233600.0],["1994-07-27",0.4822,0.4953,0.4822,0.4822,105600.0],["1994-07-28",0.4822,0.4822,0.4822,0.4822,9600.0],["1994-07-29",0.4822,0.4953,0.4822,0.4953,16000.0],["1994-08-01",0.4822,0.4953,0.4822,0.4822,124800.0],["1994-08-02",0.4822,0.4953,0.4822,0.4953,35200.0],["1994-08-03",0.4692,0.4822,0.4562,0.4822,105600.0],["1994-08-04",0.4692,0.4822,0.4562,0.4562,192000.0],["1994-08-05",0.4562,0.4953,0.4562,0.4822,316800.0],["1994-08-08",0.4953,0.5083,0.4822,0.5083,163200.0],["1994-08-09",0.4953,0.4953,0.4692,0.479,940800.0],["1994-08-10",0.4953,0.4953,0.4692,0.4953,168000.0],["1994-08-11",0.4953,0.4953,0.4692,0.4953,60800.0],["1994-08-12",0.4953,0.4953,0.4692,0.4822,259200.0],["1994-08-15",0.4953,0.4953,0.4692,0.4822,97600.0],["1994-08-16",0.4692,0.5344,0.4692,0.5213,1040000.0],["1994-08-17",0.5083,0.5735,0.5083,0.5344,1088000.0],["1994-08-18",0.5213,0.5474,0.5018,0.5018,704000.0],["1994-08-19",0.4953,0.5213,0.4953,0.5018,310400.0],["1994-08-22",0.4953,0.5213,0.4953,0.5148,128000.0],["1994-08-23",0.5148,0.5148,0.5083,0.5083,59200.0],["1994-08-24",0.5018,0.5344,0.4953,0.5083,132800.0],["1994-08-25",0.5344,0.5344,0.5083,0.5083,25600.0],["1994-08-26",0.5083,0.5083,0.5083,0.5083,40000.0],["1994-08-29",0.5083,0.5213,0.5083,0.5083,22400.0],["1994-08-30",0.5344,0.5474,0.5213,0.5474,494400.0],["1994-08-31",0.5474,0.5474,0.4953,0.5213,169600.0],["1994-09-01",0.4953,0.5213,0.4953,0.5213,57600.0],["1994-09-02",0.5018,0.5213,0.5018,0.5148,52800.0],["1994-09-06",0.5083,0.5213,0.5083,0.5213,28800.0],["1994-09-07",0.5083,0.5213,0.5083,0.5083,28800.0],["1994-09-08",0.5116,0.5213,0.5083,0.5083,176000.0],["1994-09-09",0.5083,0.5213,0.5083,0.5148,161600.0],["1994-09-12",0.5148,0.5213,0.5083,0.5083,52800.0],["1994-09-13",0.5181,0.5213,0.5083,0.5083,275200.0],["1994-09-14",0.5083,0.5213,0.5083,0.5083,36800.0],["1994-09-15",0.5083,0.5213,0.5083,0.5213,195200.0],["1994-09-16",0.5213,0.5213,0.5083,0.5083,51200.0],["1994-09-19",0.5083,0.5213,0.5083,0.5148,75200.0],["1994-09-20",0.5213,0.5213,0.5083,0.5181,150400.0],["1994-09-21",0.5083,0.5148,0.4953,0.4953,204800.0],["1994-09-22",0.4953,0.5213,0.4953,0.5213,288000.0],["1994-09-23",0.5213,0.5213,0.4953,0.5083,204800.0],["1994-09-26",0.5148,0.5213,0.5083,0.5213,340800.0],["1994-09-27",0.5083,0.5213,0.5083,0.5213,68800.0],["1994-09-28",0.5213,0.5213,0.5213,0.5213,28800.0],["1994-09-29",0.5083,0.5083,0.5083,0.5083,9600.0],["1994-09-30",0.5083,0.5213,0.5083,0.5213,65600.0],["1994-10-03",0.5213,0.5213,0.5083,0.5213,91200.0],["1994-10-04",0.5474,0.5735,0.5213,0.5344,441600.0],["1994-10-05",0.5344,0.5604,0.5344,0.5604,134400.0],["1994-10-06",0.5344,0.5604,0.5344,0.5604,17600.0],["1994-10-07",0.5344,0.5604,0.5344,0.5344,52800.0],["1994-10-10",0.5344,0.5865,0.5344,0.5865,313600.0],["1994-10-11",0.5865,0.5865,0.5344,0.5865,390400.0],["1994-10-12",0.5865,0.5865,0.5735,0.5735,275200.0],["1994-10-13",0.5995,0.5995,0.5865,0.5865,206400.0],["1994-10-14",0.5995,0.5995,0.5735,0.5865,80000.0],["1994-10-17",0.5995,0.6386,0.5865,0.6386,299200.0],["1994-10-18",0.5995,0.6582,0.5995,0.6386,352000.0],["1994-10-19",0.6517,0.6517,0.6256,0.6517,294400.0],["1994-10-20",0.6256,0.6419,0.5865,0.593,3401600.0],["1994-10-21",0.5865,0.5865,0.5474,0.5735,918400.0],["1994-10-24",0.5735,0.5735,0.5344,0.5344,195200.0],["1994-10-25",0.5474,0.5604,0.5474,0.5604,201600.0],["1994-10-26",0.5474,0.5735,0.5474,0.5474,65600.0],["1994-10-27",0.5735,0.5865,0.5474,0.58,227200.0],["1994-10-28",0.5735,0.5865,0.5735,0.5735,158400.0],["1994-10-31",0.5865,0.5865,0.5735,0.5865,540800.0],["1994-11-01",0.5865,0.5865,0.5735,0.5735,286400.0],["1994-11-02",0.5604,0.5735,0.5474,0.5474,60800.0],["1994-11-03",0.5735,0.5865,0.5604,0.5735,108800.0],["1994-11-04",0.5604,0.5865,0.5604,0.5865,56000.0],["1994-11-07",0.5604,0.5865,0.5604,0.5865,188800.0],["1994-11-08",0.5865,0.5865,0.5604,0.5865,217600.0],["1994-11-09",0.5604,0.5865,0.5604,0.5865,136000.0],["1994-11-10",0.5735,0.5735,0.5604,0.5735,1966400.0],["1994-11-11",0.5604,0.5735,0.5604,0.5604,123200.0],["1994-11-14",0.5604,0.5735,0.5604,0.5735,65600.0],["1994-11-15",0.5735,0.5735,0.5474,0.5539,318400.0],["1994-11-16",0.5604,0.5604,0.5474,0.5539,108800.0],["1994-11-17",0.5539,0.5604,0.5474,0.5474,169600.0],["1994-11-18",0.5474,0.5604,0.5474,0.5539,252800.0],["1994-11-21",0.5474,0.5474,0.5474,0.5474,20800.0],["1994-11-22",0.5604,0.5604,0.5474,0.5474,46400.0],["1994-11-23",0.5474,0.5604,0.5474,0.5604,492800.0],["1994-11-25",0.5474,0.5604,0.5474,0.5604,9600.0],["1994-11-28",0.5604,0.5604,0.5474,0.5507,272000.0],["1994-11-29",0.5735,0.5735,0.5474,0.5474,92800.0],["1994-11-30",0.5735,0.5735,0.5474,0.5474,124800.0],["1994-12-01",0.5474,0.5474,0.5213,0.5213,171200.0],["1994-12-02",0.5213,0.5344,0.5213,0.5344,243200.0],["1994-12-05",0.5344,0.5604,0.5344,0.5474,176000.0],["1994-12-06",0.5474,0.5474,0.5344,0.5344,518400.0],["1994-12-07",0.5474,0.5474,0.5344,0.5409,62400.0],["1994-12-08",0.5474,0.5474,0.5262,0.5344,249600.0],["1994-12-09",0.5148,0.5344,0.5083,0.5083,238400.0],["1994-12-12",0.5083,0.5213,0.4953,0.5213,153600.0],["1994-12-13",0.5213,0.5213,0.4692,0.5083,1576000.0],["1994-12-14",0.5213,0.5213,0.4822,0.5083,316800.0],["1994-12-15",0.4822,0.5083,0.4562,0.4953,1400000.0],["1994-12-16",0.4953,0.5213,0.4822,0.5181,400000.0],["1994-12-19",0.5083,0.5344,0.5083,0.5344,257600.0],["1994-12-20",0.5213,0.5474,0.5213,0.5344,292800.0],["1994-12-21",0.5344,0.5474,0.5213,0.5213,318400.0],["1994-12-22",0.5213,0.5344,0.5213,0.5278,206400.0],["1994-12-23",0.5474,0.5474,0.5213,0.5213,134400.0],["1994-12-27",0.5344,0.5344,0.5213,0.5344,112000.0],["1994-12-28",0.5474,0.5474,0.5213,0.5213,1182400.0],["1994-12-29",0.5474,0.5474,0.5213,0.5344,305600.0],["1994-12-30",0.5213,0.5344,0.5213,0.5344,302400.0],["1995-01-03",0.5344,0.5474,0.5213,0.5213,108800.0],["1995-01-04",0.5344,0.5474,0.5213,0.5474,25600.0],["1995-01-05",0.5474,0.5474,0.5344,0.5409,379200.0],["1995-01-06",0.5344,0.5474,0.5344,0.5474,33600.0],["1995-01-09",0.5474,0.5474,0.5344,0.5474,214400.0],["1995-01-10",0.5474,0.5604,0.5344,0.5474,88000.0],["1995-01-11",0.5604,0.5604,0.5344,0.5474,129600.0],["1995-01-12",0.5474,0.5604,0.5344,0.5344,249600.0],["1995-01-13",0.5604,0.5604,0.5344,0.5474,172800.0],["1995-01-16",0.5344,0.5474,0.5344,0.5409,113600.0],["1995-01-17",0.5474,0.5474,0.5344,0.5344,75200.0],["1995-01-18",0.5474,0.5474,0.5344,0.5474,326400.0],["1995-01-19",0.5474,0.5474,0.5344,0.5409,68800.0],["1995-01-20",0.5344,0.5474,0.5344,0.5344,81600.0],["1995-01-23",0.5474,0.5474,0.5083,0.5246,1534400.0],["1995-01-24",0.5344,0.5344,0.5213,0.5213,491200.0],["1995-01-25",0.5213,0.5474,0.5213,0.5474,840000.0],["1995-01-26",0.5474,0.5735,0.5344,0.5735,284800.0],["1995-01-27",0.5735,0.5995,0.5409,0.5441,652800.0],["1995-01-30",0.5604,0.5735,0.5474,0.5735,731200.0],["1995-01-31",0.5735,0.5735,0.5474,0.5735,854400.0],["1995-02-01",0.5735,0.58,0.5474,0.58,412800.0],["1995-02-02",0.5865,0.5865,0.5604,0.58,1766400.0],["1995-02-03",0.5865,0.5995,0.5735,0.5865,587200.0],["1995-02-06",0.5995,0.5995,0.5735,0.5735,473600.0],["1995-02-07",0.5995,0.5995,0.5865,0.5865,859200.0],["1995-02-08",0.5995,0.6256,0.5865,0.6256,3342400.0],["1995-02-09",0.6256,0.6451,0.6256,0.6451,1299200.0],["1995-02-10",0.6451,0.6451,0.606,0.6386,344000.0],["1995-02-13",0.6386,0.6386,0.6256,0.6256,473600.0],["1995-02-14",0.6256,0.6386,0.6256,0.6386,843200.0],["1995-02-15",0.6256,0.6386,0.6256,0.6386,177600.0],["1995-02-16",0.6386,0.6386,0.5995,0.6386,576000.0],["1995-02-17",0.6126,0.6386,0.6126,0.6126,110400.0],["1995-02-21",0.6386,0.6647,0.6256,0.6386,739200.0],["1995-02-22",0.6386,0.6647,0.6256,0.6386,854400.0],["1995-02-23",0.6647,0.6647,0.6451,0.6647,907200.0],["1995-02-24",0.6647,0.6647,0.6386,0.6517,412800.0],["1995-02-27",0.6517,0.6647,0.6386,0.6647,92800.0],["1995-02-28",0.6256,0.6647,0.6256,0.6647,113600.0],["1995-03-01",0.6647,0.6647,0.6386,0.6647,289600.0],["1995-03-02",0.6517,0.6647,0.6386,0.6647,484800.0],["1995-03-03",0.6647,0.6777,0.6386,0.6517,2424000.0],["1995-03-06",0.6777,0.7038,0.6517,0.7038,1060800.0],["1995-03-07",0.7038,0.7559,0.6908,0.7299,2342400.0],["1995-03-08",0.769,0.782,0.7038,0.7299,2177600.0],["1995-03-09",0.7429,0.7429,0.7168,0.7299,609600.0],["1995-03-10",0.7038,0.7364,0.7038,0.7233,302400.0],["1995-03-13",0.7299,0.7364,0.7038,0.7038,481600.0],["1995-03-14",0.7038,0.7299,0.6973,0.7103,440000.0],["1995-03-15",0.7233,0.7233,0.7038,0.7103,259200.0],["1995-03-16",0.7233,0.7299,0.7103,0.7168,233600.0],["1995-03-17",0.7364,0.7364,0.7168,0.7168,227200.0],["1995-03-20",0.7364,0.7364,0.7168,0.7168,155200.0],["1995-03-21",0.7168,0.8276,0.7168,0.795,3222400.0],["1995-03-22",0.7103,0.7299,0.6517,0.7299,3105600.0],["1995-03-23",0.7429,0.7559,0.7299,0.7299,1088000.0],["1995-03-24",0.7559,0.7559,0.7168,0.7168,875200.0],["1995-03-27",0.7299,0.7429,0.7038,0.7168,420800.0],["1995-03-28",0.6908,0.7168,0.6908,0.7038,628800.0],["1995-03-29",0.6777,0.7038,0.6712,0.6842,262400.0],["1995-03-30",0.6647,0.6842,0.6386,0.6777,411200.0],["1995-03-31",0.6647,0.7038,0.6647,0.7038,476800.0],["1995-04-03",0.7038,0.7038,0.6647,0.6908,377600.0],["1995-04-04",0.6908,0.6908,0.6647,0.6908,160000.0],["1995-04-05",0.6908,0.7429,0.6777,0.7103,462400.0],["1995-04-06",0.7103,0.7364,0.7103,0.7168,209600.0],["1995-04-07",0.7364,0.7364,0.6908,0.7168,281600.0],["1995-04-10",0.6908,0.7168,0.6777,0.6777,137600.0],["1995-04-11",0.7103,0.7103,0.6777,0.6973,169600.0],["1995-04-12",0.6908,0.7103,0.6777,0.6777,275200.0],["1995-04-13",0.7103,0.7168,0.6777,0.7168,113600.0],["1995-04-17",0.6973,0.7168,0.6973,0.7103,120000.0],["1995-04-18",0.6973,0.7168,0.6842,0.6973,516800.0],["1995-04-19",0.6842,0.6973,0.6842,0.6973,227200.0],["1995-04-20",0.6842,0.6973,0.6842,0.6842,171200.0],["1995-04-21",0.6973,0.6973,0.6842,0.6908,323200.0],["1995-04-24",0.6908,0.7103,0.6908,0.7103,489600.0],["1995-04-25",0.7168,0.7299,0.7038,0.7168,441600.0],["1995-04-26",0.7299,0.7299,0.7038,0.7233,179200.0],["1995-04-27",0.7038,0.769,0.7038,0.7559,705600.0],["1995-04-28",0.7559,0.782,0.7429,0.782,739200.0],["1995-05-01",0.795,0.795,0.7168,0.7233,1267200.0],["1995-05-02",0.7038,0.7299,0.6908,0.7299,441600.0],["1995-05-03",0.7299,0.7299,0.7168,0.7168,236800.0],["1995-05-04",0.7038,0.7299,0.7038,0.7299,128000.0],["1995-05-05",0.7559,0.7559,0.7168,0.7299,427200.0],["1995-05-08",0.7168,0.7429,0.7168,0.7429,332800.0],["1995-05-09",0.7559,0.769,0.7429,0.7429,577600.0],["1995-05-10",0.7429,0.769,0.7429,0.7559,336000.0],["1995-05-11",0.7429,0.7559,0.7429,0.7429,120000.0],["1995-05-12",0.7429,0.7559,0.7429,0.7429,148800.0],["1995-05-15",0.7429,0.769,0.7429,0.747,214400.0],["1995-05-16",0.769,0.769,0.7429,0.7429,195200.0],["1995-05-17",0.7299,0.7559,0.7299,0.7299,192000.0],["1995-05-18",0.7168,0.7299,0.7038,0.7103,219200.0],["1995-05-19",0.7038,0.7299,0.7038,0.7136,404800.0],["1995-05-22",0.7103,0.7299,0.7103,0.7168,137600.0],["1995-05-23",0.7103,0.7233,0.7103,0.7103,49600.0],["1995-05-24",0.7103,0.7299,0.6908,0.7038,384000.0],["1995-05-25",0.6777,0.7038,0.6777,0.6908,331200.0],["1995-05-26",0.7038,0.7038,0.6842,0.7038,312000.0],["1995-05-30",0.6777,0.7038,0.6777,0.7038,153600.0],["1995-05-31",0.7038,0.7038,0.6908,0.7038,187200.0],["1995-06-01",0.7038,0.7168,0.6908,0.7168,110400.0],["1995-06-02",0.6908,0.7168,0.6908,0.7168,201600.0],["1995-06-05",0.7038,0.7168,0.7038,0.7038,1043200.0],["1995-06-06",0.7038,0.7429,0.7038,0.7429,180800.0],["1995-06-07",0.7168,0.7429,0.7168,0.7168,257600.0],["1995-06-08",0.7429,0.7429,0.7168,0.7168,25600.0],["1995-06-09",0.7168,0.7429,0.7168,0.7429,320000.0],["1995-06-12",0.7233,0.7559,0.7233,0.7429,211200.0],["1995-06-13",0.7299,0.7559,0.7299,0.7559,211200.0],["1995-06-14",0.7559,0.7624,0.7299,0.7429,150400.0],["1995-06-15",0.7429,0.769,0.7429,0.7559,500800.0],["1995-06-16",0.7429,0.769,0.7429,0.7559,288000.0],["1995-06-19",0.7429,0.769,0.7429,0.7429,849600.0],["1995-06-20",0.769,0.795,0.7559,0.769,840000.0],["1995-06-21",0.795,0.795,0.769,0.782,347200.0],["1995-06-22",0.782,0.782,0.7559,0.782,281600.0],["1995-06-23",0.7559,0.769,0.7299,0.7299,227200.0],["1995-06-26",0.7299,0.7429,0.7168,0.7233,323200.0],["1995-06-27",0.7038,0.7299,0.7038,0.7038,280000.0],["1995-06-28",0.7038,0.7299,0.7038,0.7299,216000.0],["1995-06-29",0.7038,0.7233,0.7038,0.7038,89600.0],["1995-06-30",0.7038,0.7299,0.7038,0.7038,222400.0],["1995-07-03",0.7299,0.7299,0.7038,0.7038,19200.0],["1995-07-05",0.7038,0.7299,0.6908,0.6908,620800.0],["1995-07-06",0.7038,0.7429,0.6908,0.7299,1120000.0],["1995-07-07",0.7494,0.7494,0.7168,0.7168,988800.0],["1995-07-10",0.7168,0.7559,0.7168,0.7404,907200.0],["1995-07-11",0.7299,0.7559,0.7299,0.7559,179200.0],["1995-07-12",0.7299,0.782,0.7299,0.7624,673600.0],["1995-07-13",0.782,0.782,0.7624,0.7624,569600.0],["1995-07-14",0.7624,0.8081,0.7624,0.795,1929600.0],["1995-07-17",0.795,0.8211,0.769,0.8146,1472000.0],["1995-07-18",0.8081,0.8602,0.8081,0.8341,1985600.0],["1995-07-19",0.8406,0.8406,0.8276,0.8276,1172800.0],["1995-07-20",0.8276,0.8602,0.8276,0.8537,1944000.0],["1995-07-21",0.8602,0.8993,0.8602,0.8863,2184000.0],["1995-07-24",0.8993,0.9449,0.8993,0.9319,2624000.0],["1995-07-25",0.9384,0.9775,0.8863,0.8993,2283200.0],["1995-07-26",0.9123,0.9254,0.8863,0.9123,734400.0],["1995-07-27",0.9123,0.9123,0.8928,0.9123,1059200.0],["1995-07-28",0.9123,0.9123,0.9058,0.9091,860800.0],["1995-07-31",0.9123,0.9123,0.9058,0.9091,251200.0],["1995-08-01",0.9123,0.9123,0.9058,0.9058,1744000.0],["1995-08-02",0.9123,0.9319,0.9058,0.9123,718400.0],["1995-08-03",0.9254,0.9319,0.9123,0.9319,206400.0],["1995-08-04",0.9123,0.9319,0.9123,0.9254,1088000.0],["1995-08-07",0.9058,0.9254,0.9058,0.9058,120000.0],["1995-08-08",0.9058,0.9254,0.8928,0.8993,708800.0],["1995-08-09",0.8993,0.9188,0.8993,0.9058,1006400.0],["1995-08-10",0.8993,0.9188,0.8993,0.9123,1192000.0],["1995-08-11",0.8993,0.9123,0.8993,0.8993,468800.0],["1995-08-14",0.8993,0.9254,0.8993,0.9058,881600.0],["1995-08-15",0.9254,0.9254,0.9058,0.9188,1880000.0],["1995-08-16",0.9058,0.9254,0.9058,0.9058,88000.0],["1995-08-17",0.9058,0.9254,0.9058,0.9123,176000.0],["1995-08-18",0.9254,0.9579,0.9123,0.9579,1014400.0],["1995-08-21",0.9905,1.0296,0.9645,0.9905,2153600.0],["1995-08-22",0.9905,1.0166,0.9775,0.9775,820800.0],["1995-08-23",0.9775,0.984,0.9645,0.984,622400.0],["1995-08-24",0.984,0.984,0.9514,0.9645,398400.0],["1995-08-25",0.971,1.0101,0.9514,1.0101,985600.0],["1995-08-28",1.0101,1.0166,0.9775,0.997,628800.0],["1995-08-29",0.9775,1.0166,0.971,0.9775,905600.0],["1995-08-30",0.9775,0.997,0.9775,0.9905,243200.0],["1995-08-31",1.0036,1.0427,0.9775,1.0166,1168000.0],["1995-09-01",1.0427,1.0687,1.0166,1.0492,1753600.0],["1995-09-05",1.0427,1.0557,1.0296,1.0296,299200.0],["1995-09-06",1.0492,1.0622,1.0166,1.0427,673600.0],["1995-09-07",1.0427,1.0557,1.0296,1.0361,451200.0],["1995-09-08",1.0296,1.0492,1.0231,1.0361,126400.0],["1995-09-11",1.0101,1.0296,0.997,0.997,249600.0],["1995-09-12",0.997,1.0166,0.997,1.0101,480000.0],["1995-09-13",1.0296,1.0492,1.0101,1.0361,491200.0],["1995-09-14",1.0361,1.0427,1.0231,1.0231,236800.0],["1995-09-15",1.0166,1.0296,1.0036,1.0036,323200.0],["1995-09-18",1.0036,1.0166,1.0036,1.0101,459200.0],["1995-09-19",1.0231,1.0231,1.0036,1.0166,121600.0],["1995-09-20",1.0166,1.0166,0.9905,1.0166,228800.0],["1995-09-21",0.9905,1.0166,0.9905,1.0101,352000.0],["1995-09-22",0.997,1.0231,0.997,1.0036,339200.0],["1995-09-25",1.0036,1.0296,1.0036,1.0101,233600.0],["1995-09-26",1.0101,1.0296,1.0101,1.0296,134400.0],["1995-09-27",1.0101,1.0296,0.9775,0.9905,256000.0],["1995-09-28",0.9775,1.0036,0.9775,0.984,177600.0],["1995-09-29",0.9775,1.0036,0.9775,0.984,20800.0],["1995-10-02",0.9775,1.0036,0.9775,1.0036,384000.0],["1995-10-03",1.0036,1.0101,0.9905,0.9905,556800.0],["1995-10-04",0.9905,1.0166,0.9905,1.0166,352000.0],["1995-10-05",1.0166,1.0492,1.0036,1.0231,1128000.0],["1995-10-06",1.0231,1.0492,1.0231,1.0427,243200.0],["1995-10-09",1.0427,1.0427,1.0231,1.0427,296000.0],["1995-10-10",1.0101,1.0101,0.9188,0.9579,1340800.0],["1995-10-11",0.9449,0.9579,0.9449,0.9579,368000.0],["1995-10-12",0.9775,1.0361,0.9514,1.0036,540800.0],["1995-10-13",1.0361,1.0427,1.0036,1.0296,507200.0],["1995-10-16",1.1013,1.1469,1.0557,1.1209,2596800.0],["1995-10-17",1.16,1.186,1.0948,1.173,2518400.0],["1995-10-18",1.186,1.2121,1.1469,1.173,2302400.0],["1995-10-19",1.173,1.173,1.0687,1.0687,1488000.0],["1995-10-20",1.0687,1.0883,1.0101,1.0101,1224000.0],["1995-10-23",1.0036,1.0296,0.9905,1.0231,1417600.0],["1995-10-24",1.0492,1.1209,1.0296,1.1209,1395200.0],["1995-10-25",1.1339,1.1469,1.0818,1.0948,1579200.0],["1995-10-26",1.0818,1.1143,1.0687,1.0883,608000.0],["1995-10-27",1.0948,1.1078,1.0687,1.1013,476800.0],["1995-10-30",1.1339,1.1339,1.1143,1.1339,579200.0],["1995-10-31",1.1339,1.1339,1.1143,1.1143,550400.0],["1995-11-01",1.1339,1.1339,1.1143,1.1274,366400.0],["1995-11-02",1.1469,1.1925,1.1274,1.1795,1240000.0],["1995-11-03",1.2056,1.2251,1.173,1.1925,1100800.0],["1995-11-06",1.2251,1.2251,1.1925,1.2186,1054400.0],["1995-11-07",1.2186,1.2251,1.186,1.2056,1024000.0],["1995-11-08",1.2251,1.2447,1.2056,1.2186,1177600.0],["1995-11-09",1.2186,1.2186,1.1991,1.1991,531200.0],["1995-11-10",1.2121,1.2186,1.1991,1.2056,681600.0],["1995-11-13",1.2186,1.2186,1.1469,1.1665,1156800.0],["1995-11-14",1.186,1.1991,1.16,1.173,763200.0],["1995-11-15",1.186,1.2056,1.1665,1.186,672000.0],["1995-11-16",1.1991,1.2577,1.1795,1.2577,1382400.0],["1995-11-17",1.2577,1.2577,1.2251,1.2316,729600.0],["1995-11-20",1.2382,1.2577,1.2251,1.2447,516800.0],["1995-11-21",1.2382,1.2512,1.2251,1.2512,448000.0],["1995-11-22",1.2512,1.2577,1.2316,1.2577,233600.0],["1995-11-24",1.2577,1.2577,1.2577,1.2577,24000.0],["1995-11-27",1.2577,1.2577,1.2382,1.2382,689600.0],["1995-11-28",1.2382,1.2512,1.2251,1.2251,320000.0],["1995-11-29",1.2512,1.2512,1.2056,1.2186,412800.0],["1995-11-30",1.186,1.2316,1.173,1.2316,696000.0],["1995-12-01",1.2316,1.2642,1.2056,1.2382,475200.0],["1995-12-04",1.2512,1.2512,1.2251,1.2251,246400.0],["1995-12-05",1.2512,1.2512,1.186,1.1991,363200.0],["1995-12-06",1.1991,1.2121,1.173,1.1991,388800.0],["1995-12-07",1.186,1.2382,1.16,1.186,1417600.0],["1995-12-08",1.186,1.2056,1.1665,1.1665,256000.0],["1995-12-11",1.1795,1.1795,1.16,1.1795,225600.0],["1995-12-12",1.1795,1.1795,1.1404,1.1404,614400.0],["1995-12-13",1.1404,1.1534,1.1209,1.1339,550400.0],["1995-12-14",1.1209,1.1209,1.0687,1.0752,432000.0],["1995-12-15",1.0752,1.0948,1.0622,1.0948,504000.0],["1995-12-18",1.0948,1.0948,1.0361,1.0361,800000.0],["1995-12-19",1.0361,1.0818,1.0361,1.0818,347200.0],["1995-12-20",1.0818,1.0818,1.0557,1.0622,729600.0],["1995-12-21",1.0818,1.0818,1.0622,1.0622,240000.0],["1995-12-22",1.0557,1.0818,1.0296,1.0557,948800.0],["1995-12-26",1.0818,1.0818,1.0557,1.0818,584000.0],["1995-12-27",1.0818,1.0818,1.0557,1.0655,51200.0],["1995-12-28",1.0557,1.0818,1.0557,1.0687,355200.0],["1995-12-29",1.0557,1.0818,1.0492,1.0492,264000.0],["1996-01-02",1.0427,1.0687,1.0036,1.0361,1116800.0],["1996-01-03",1.0166,1.0427,0.9905,0.9905,321600.0],["1996-01-04",0.9905,1.0557,0.9905,1.0557,648000.0],["1996-01-05",1.0296,1.0557,1.0296,1.0557,190400.0],["1996-01-08",1.0166,1.0557,1.0166,1.0361,91200.0],["1996-01-09",1.0427,1.0427,1.0166,1.0166,100800.0],["1996-01-10",0.9905,1.0036,0.9514,0.9514,702400.0],["1996-01-11",0.9775,1.0036,0.9514,0.9905,259200.0],["1996-01-12",0.9775,1.0166,0.9775,1.0166,297600.0],["1996-01-15",0.9905,0.9905,0.9645,0.9905,316800.0],["1996-01-16",0.9775,1.0036,0.9775,0.9775,121600.0],["1996-01-17",0.9775,1.0166,0.9775,0.997,304000.0],["1996-01-18",0.997,1.0036,0.9775,0.9775,224000.0],["1996-01-19",1.0036,1.0036,0.9645,0.971,313600.0],["1996-01-22",0.971,0.9905,0.971,0.971,169600.0],["1996-01-23",0.971,0.9905,0.971,0.9905,380800.0],["1996-01-24",0.9905,0.9905,0.971,0.9905,321600.0],["1996-01-25",0.9905,0.9905,0.971,0.971,164800.0],["1996-01-26",0.984,0.984,0.971,0.9775,131200.0],["1996-01-29",0.984,0.984,0.971,0.984,432000.0],["1996-01-30",0.971,0.984,0.971,0.971,318400.0],["1996-01-31",0.971,0.984,0.9254,0.9449,678400.0],["1996-02-01",0.9449,0.9645,0.9449,0.9449,452800.0],["1996-02-02",0.9449,0.971,0.9449,0.9579,476800.0],["1996-02-05",0.9449,0.9645,0.9449,0.9579,240000.0],["1996-02-06",0.9449,0.9905,0.9449,0.971,929600.0],["1996-02-07",0.971,1.0101,0.971,0.9905,496000.0],["1996-02-08",0.9905,1.0296,0.9905,1.0166,208000.0],["1996-02-09",1.0557,1.0557,1.0296,1.0557,132800.0],["1996-02-12",1.0361,1.0557,1.0361,1.0361,796800.0],["1996-02-13",1.0557,1.0557,1.0361,1.0361,596800.0],["1996-02-14",1.0361,1.0557,1.0361,1.0427,147200.0],["1996-02-15",1.0427,1.0687,1.0427,1.0687,259200.0],["1996-02-16",1.0557,1.0687,1.0557,1.0557,225600.0],["1996-02-20",1.0557,1.1078,1.0557,1.0883,540800.0],["1996-02-21",1.0883,1.1078,1.0818,1.0948,270400.0],["1996-02-22",1.0948,1.1209,1.0948,1.1209,1244800.0],["1996-02-23",1.1078,1.1404,1.1078,1.1078,329600.0],["1996-02-26",1.1078,1.1339,1.1013,1.1209,168000.0],["1996-02-27",1.1339,1.1534,1.1078,1.1339,379200.0],["1996-02-28",1.16,1.16,1.1274,1.16,156800.0],["1996-02-29",1.1078,1.1339,1.1078,1.1143,284800.0],["1996-03-01",1.1143,1.1339,1.0948,1.1013,176000.0],["1996-03-04",1.0948,1.1143,1.0557,1.0883,822400.0],["1996-03-05",1.1078,1.1339,1.0818,1.1078,635200.0],["1996-03-06",1.1078,1.1339,1.1013,1.1143,377600.0],["1996-03-07",1.1143,1.1404,1.1143,1.1209,54400.0],["1996-03-08",1.0752,1.1469,1.0752,1.1143,960000.0],["1996-03-11",1.1078,1.173,1.1078,1.16,686400.0],["1996-03-12",1.1339,1.16,1.1209,1.1209,236800.0],["1996-03-13",1.1469,1.1795,1.1209,1.1665,323200.0],["1996-03-14",1.1795,1.2056,1.1534,1.1925,478400.0],["1996-03-15",1.1925,1.2121,1.1795,1.1795,76800.0],["1996-03-18",1.1795,1.1925,1.173,1.173,73600.0],["1996-03-19",1.16,1.173,1.1469,1.16,35200.0],["1996-03-20",1.1469,1.173,1.1404,1.1469,275200.0],["1996-03-21",1.1469,1.1991,1.1339,1.1534,600000.0],["1996-03-22",1.1795,1.2316,1.1795,1.1991,403200.0],["1996-03-25",1.1991,1.2773,1.1991,1.2382,857600.0],["1996-03-26",1.2382,1.3424,1.2382,1.3229,1468800.0],["1996-03-27",1.3294,1.362,1.2838,1.2838,2355200.0],["1996-03-28",1.2838,1.3033,1.2577,1.2642,268800.0],["1996-03-29",1.2903,1.2903,1.2642,1.2642,62400.0],["1996-04-01",1.2642,1.2968,1.2642,1.2968,176000.0],["1996-04-02",1.2773,1.2968,1.2773,1.2773,59200.0],["1996-04-03",1.2773,1.2773,1.2316,1.2577,329600.0],["1996-04-04",1.2316,1.2642,1.2316,1.2512,180800.0],["1996-04-08",1.2121,1.2382,1.2121,1.2251,134400.0],["1996-04-09",1.2382,1.2382,1.2121,1.2121,571200.0],["1996-04-10",1.2121,1.2382,1.1925,1.1925,179200.0],["1996-04-11",1.1795,1.2251,1.173,1.2056,705600.0],["1996-04-12",1.2056,1.2316,1.2056,1.2251,385600.0],["1996-04-15",1.2642,1.2642,1.2251,1.2382,201600.0],["1996-04-16",1.2251,1.2642,1.2251,1.2382,81600.0],["1996-04-17",1.2251,1.2447,1.2251,1.2382,297600.0],["1996-04-18",1.2382,1.2903,1.2251,1.2903,544000.0],["1996-04-19",1.2773,1.3359,1.2773,1.3164,651200.0],["1996-04-22",1.3164,1.388,1.3164,1.375,1366400.0],["1996-04-23",1.375,1.4271,1.375,1.4011,1188800.0],["1996-04-24",1.4011,1.4011,1.3489,1.3685,361600.0],["1996-04-25",1.3424,1.362,1.3164,1.3424,134400.0],["1996-04-26",1.3424,1.375,1.3294,1.3685,713600.0],["1996-04-29",1.3489,1.388,1.3489,1.3685,206400.0],["1996-04-30",1.3815,1.4662,1.3815,1.4597,867200.0],["1996-05-01",1.4662,1.4858,1.4532,1.4858,240000.0],["1996-05-02",1.4858,1.4858,1.4337,1.4402,120000.0],["1996-05-03",1.4337,1.4793,1.4337,1.4532,347200.0],["1996-05-06",1.4467,1.4793,1.4337,1.4597,224000.0],["1996-05-07",1.4793,1.4793,1.4467,1.4467,91200.0],["1996-05-08",1.4467,1.4662,1.3555,1.3555,444800.0],["1996-05-09",1.3555,1.3946,1.3555,1.3555,43200.0],["1996-05-10",1.4337,1.5119,1.4337,1.4988,643200.0],["1996-05-13",1.5379,1.6292,1.5119,1.6031,1516800.0],["1996-05-14",1.6487,1.6487,1.5249,1.564,1281600.0],["1996-05-15",1.564,1.577,1.5379,1.577,1700800.0],["1996-05-16",1.5444,1.6031,1.5444,1.6031,1971200.0],["1996-05-17",1.5835,1.6161,1.564,1.564,1414400.0],["1996-05-20",1.551,1.5901,1.4728,1.4728,433600.0],["1996-05-21",1.5119,1.5901,1.4467,1.564,814400.0],["1996-05-22",1.6031,1.6161,1.564,1.564,595200.0],["1996-05-23",1.564,1.6031,1.564,1.5705,278400.0],["1996-05-24",1.564,1.5901,1.564,1.5705,281600.0],["1996-05-28",1.5901,1.5901,1.551,1.551,433600.0],["1996-05-29",1.551,1.5901,1.551,1.551,352000.0],["1996-05-30",1.551,1.5901,1.551,1.551,132800.0],["1996-05-31",1.551,1.564,1.5119,1.5119,420800.0],["1996-06-03",1.5119,1.551,1.5119,1.5119,169600.0],["1996-06-04",1.5119,1.551,1.5119,1.5119,475200.0],["1996-06-05",1.5119,1.551,1.5119,1.5119,57600.0],["1996-06-06",1.5119,1.5835,1.5119,1.551,1083200.0],["1996-06-07",1.577,1.577,1.5444,1.551,305600.0],["1996-06-10",1.577,1.577,1.551,1.551,70400.0],["1996-06-11",1.577,1.5835,1.551,1.5835,179200.0],["1996-06-12",1.551,1.5835,1.551,1.564,184000.0],["1996-06-13",1.6031,1.6031,1.551,1.551,102400.0],["1996-06-14",1.6161,1.7204,1.551,1.7074,2144000.0],["1996-06-17",1.7204,1.7204,1.6552,1.6552,1382400.0],["1996-06-18",1.7204,1.7204,1.4337,1.4728,840000.0],["1996-06-19",1.4728,1.551,1.4467,1.4793,588800.0],["1996-06-20",1.4337,1.4988,1.3555,1.4337,652800.0],["1996-06-21",1.3946,1.5119,1.3946,1.4597,512000.0],["1996-06-24",1.4402,1.5249,1.4337,1.5249,1094400.0],["1996-06-25",1.4728,1.5901,1.4728,1.5868,768000.0],["1996-06-26",1.5379,1.5901,1.5379,1.5379,177600.0],["1996-06-27",1.5379,1.5705,1.5249,1.5249,296000.0],["1996-06-28",1.5249,1.5901,1.5249,1.5249,752000.0],["1996-07-01",1.5249,1.5901,1.5249,1.5803,804800.0],["1996-07-02",1.5249,1.577,1.5249,1.577,364800.0],["1996-07-03",1.5249,1.577,1.5249,1.551,369600.0],["1996-07-05",1.577,1.577,1.5249,1.5379,321600.0],["1996-07-08",1.5249,1.564,1.5119,1.5119,224000.0],["1996-07-09",1.5119,1.564,1.4988,1.5379,196800.0],["1996-07-10",1.4988,1.5379,1.4988,1.5184,782400.0],["1996-07-11",1.4988,1.5184,1.4858,1.4858,224000.0],["1996-07-12",1.4858,1.5119,1.4858,1.4858,553600.0],["1996-07-15",1.4858,1.5379,1.4858,1.4923,649600.0],["1996-07-16",1.4728,1.551,1.4076,1.551,1713600.0],["1996-07-17",1.577,1.577,1.5119,1.5119,188800.0],["1996-07-18",1.5119,1.564,1.5119,1.5184,112000.0],["1996-07-19",1.5119,1.564,1.5119,1.5379,217600.0],["1996-07-22",1.564,1.564,1.5119,1.5249,283200.0],["1996-07-23",1.5379,1.564,1.4076,1.4076,609600.0],["1996-07-24",1.3033,1.3815,1.2512,1.3424,601600.0],["1996-07-25",1.3294,1.3946,1.3033,1.3164,1212800.0],["1996-07-26",1.2903,1.3164,1.2642,1.2642,424000.0],["1996-07-29",1.2512,1.3164,1.2186,1.2773,414400.0],["1996-07-30",1.3164,1.3164,1.2773,1.2838,155200.0],["1996-07-31",1.2838,1.4597,1.2838,1.4597,830400.0],["1996-08-01",1.4597,1.5119,1.4076,1.4467,171200.0],["1996-08-02",1.4467,1.5119,1.4467,1.4858,432000.0],["1996-08-05",1.4467,1.4728,1.3685,1.3685,368000.0],["1996-08-06",1.3685,1.4858,1.3685,1.4858,512000.0],["1996-08-07",1.4337,1.5119,1.4337,1.5119,336000.0],["1996-08-08",1.4597,1.4728,1.4337,1.4597,94400.0],["1996-08-09",1.4337,1.5249,1.4337,1.4858,182400.0],["1996-08-12",1.4858,1.4858,1.4597,1.4597,169600.0],["1996-08-13",1.4597,1.4597,1.4597,1.4597,6400.0],["1996-08-14",1.4597,1.4858,1.3946,1.3946,113600.0],["1996-08-15",1.3946,1.4467,1.3424,1.3815,256000.0],["1996-08-16",1.4076,1.4076,1.3164,1.3424,393600.0],["1996-08-19",1.3424,1.3555,1.2903,1.2968,355200.0],["1996-08-20",1.2642,1.3294,1.2382,1.2447,1704000.0],["1996-08-21",1.2382,1.2903,1.2382,1.2903,403200.0],["1996-08-22",1.2642,1.3424,1.2642,1.3424,240000.0],["1996-08-23",1.3424,1.3424,1.2773,1.3424,136000.0],["1996-08-26",1.2773,1.2903,1.2773,1.2903,11200.0],["1996-08-27",1.2773,1.3424,1.2773,1.3033,204800.0],["1996-08-28",1.3424,1.3685,1.2773,1.362,1003200.0],["1996-08-29",1.3033,1.3685,1.3033,1.362,54400.0],["1996-08-30",1.3685,1.4206,1.3033,1.375,819200.0],["1996-09-03",1.3424,1.3815,1.3164,1.3424,422400.0],["1996-09-04",1.3424,1.4206,1.3424,1.4076,376000.0],["1996-09-05",1.3685,1.4206,1.3685,1.4076,43200.0],["1996-09-06",1.4206,1.4337,1.3946,1.4271,113600.0],["1996-09-09",1.3946,1.4337,1.3946,1.3946,185600.0],["1996-09-10",1.3946,1.4206,1.3555,1.4206,190400.0],["1996-09-11",1.3946,1.4467,1.3815,1.3815,232000.0],["1996-09-12",1.4076,1.4337,1.3946,1.3946,142400.0],["1996-09-13",1.4337,1.4337,1.3815,1.4076,424000.0],["1996-09-16",1.3815,1.4337,1.3815,1.3815,193600.0],["1996-09-17",1.4206,1.4337,1.3815,1.4011,1328000.0],["1996-09-18",1.3946,1.4337,1.3815,1.4011,406400.0],["1996-09-19",1.3685,1.4206,1.3555,1.3685,260800.0],["1996-09-20",1.3555,1.3815,1.3294,1.3294,491200.0],["1996-09-23",1.3164,1.3294,1.2903,1.3164,176000.0],["1996-09-24",1.3164,1.3164,1.186,1.2251,1174400.0],["1996-09-25",1.2121,1.2642,1.0557,1.1469,2308800.0],["1996-09-26",1.1078,1.16,1.1078,1.1469,472000.0],["1996-09-27",1.1209,1.173,1.1209,1.1665,1104000.0],["1996-09-30",1.173,1.2512,1.1469,1.2186,2332800.0],["1996-10-01",1.2642,1.2642,1.2121,1.2642,497600.0],["1996-10-02",1.2642,1.3815,1.2512,1.3164,1699200.0],["1996-10-03",1.3164,1.3555,1.2903,1.3033,225600.0],["1996-10-04",1.3033,1.3946,1.3033,1.3555,593600.0],["1996-10-07",1.3555,1.3946,1.3164,1.3164,217600.0],["1996-10-08",1.3555,1.3555,1.2512,1.2512,518400.0],["1996-10-09",1.2512,1.3033,1.2512,1.2903,211200.0],["1996-10-10",1.3164,1.3164,1.2642,1.2642,24000.0],["1996-10-11",1.2642,1.3164,1.2642,1.3164,16000.0],["1996-10-14",1.2642,1.3815,1.2642,1.3424,254400.0],["1996-10-15",1.3164,1.3555,1.3164,1.3164,132800.0],["1996-10-16",1.3164,1.3555,1.2903,1.3294,123200.0],["1996-10-17",1.3033,1.3555,1.3033,1.3033,174400.0],["1996-10-18",1.3033,1.3424,1.3033,1.3229,110400.0],["1996-10-21",1.3033,1.3098,1.2642,1.2642,342400.0],["1996-10-22",1.2512,1.2903,1.2251,1.2642,206400.0],["1996-10-23",1.2903,1.2903,1.2251,1.2251,169600.0],["1996-10-24",1.2251,1.2512,1.1991,1.2186,379200.0],["1996-10-25",1.2773,1.3164,1.2251,1.2773,379200.0],["1996-10-28",1.2773,1.2773,1.2512,1.2642,131200.0],["1996-10-29",1.2512,1.2642,1.2512,1.2642,208000.0],["1996-10-30",1.2512,1.2773,1.2512,1.2512,299200.0],["1996-10-31",1.2512,1.2642,1.2382,1.2382,148800.0],["1996-11-01",1.2382,1.2773,1.2382,1.2512,713600.0],["1996-11-04",1.2773,1.2903,1.2382,1.2773,137600.0],["1996-11-05",1.2642,1.2903,1.2382,1.2382,467200.0],["1996-11-06",1.2642,1.2903,1.2382,1.2773,433600.0],["1996-11-07",1.2382,1.2903,1.2382,1.2642,120000.0],["1996-11-08",1.2512,1.2903,1.2512,1.2903,62400.0],["1996-11-11",1.2512,1.2903,1.2512,1.2512,139200.0],["1996-11-12",1.2512,1.2903,1.2512,1.2512,216000.0],["1996-11-13",1.2512,1.2903,1.2512,1.2903,121600.0],["1996-11-14",1.2903,1.2903,1.2512,1.2512,187200.0],["1996-11-15",1.2512,1.2903,1.2512,1.2903,185600.0],["1996-11-18",1.2512,1.2773,1.2512,1.2512,177600.0],["1996-11-19",1.2512,1.2903,1.2512,1.2642,198400.0],["1996-11-20",1.2903,1.2903,1.2382,1.2512,329600.0],["1996-11-21",1.2382,1.2512,1.2382,1.2512,56000.0],["1996-11-22",1.2382,1.2773,1.2382,1.2773,203200.0],["1996-11-25",1.2382,1.2577,1.2121,1.2121,153600.0],["1996-11-26",1.2121,1.2219,1.1534,1.1543,297600.0],["1996-11-27",1.1534,1.2251,1.1534,1.2251,2528000.0],["1996-11-29",1.2382,1.2512,1.186,1.2512,145600.0],["1996-12-02",1.2121,1.2642,1.2121,1.2251,136000.0],["1996-12-03",1.2251,1.2642,1.2251,1.2349,568000.0],["1996-12-04",1.2251,1.2642,1.2251,1.2251,52800.0],["1996-12-05",1.2251,1.2642,1.2251,1.2251,316800.0],["1996-12-06",1.1991,1.2642,1.1469,1.2251,606400.0],["1996-12-09",1.1991,1.2382,1.1991,1.2121,148800.0],["1996-12-10",1.2121,1.2447,1.2121,1.2382,513600.0],["1996-12-11",1.2251,1.2512,1.2121,1.2316,73600.0],["1996-12-12",1.2642,1.2773,1.2382,1.2642,342400.0],["1996-12-13",1.2642,1.3164,1.2512,1.2773,129600.0],["1996-12-16",1.2773,1.3164,1.2773,1.3164,60800.0],["1996-12-17",1.2773,1.3164,1.2773,1.2903,76800.0],["1996-12-18",1.3294,1.3294,1.3033,1.3033,116800.0],["1996-12-19",1.2903,1.3685,1.2903,1.3685,225600.0],["1996-12-20",1.3164,1.3685,1.3164,1.3685,336000.0],["1996-12-23",1.3294,1.3555,1.3033,1.3033,208000.0],["1996-12-24",1.3294,1.3294,1.3033,1.3033,19200.0],["1996-12-26",1.3033,1.3294,1.3033,1.3098,136000.0],["1996-12-27",1.3294,1.3294,1.3033,1.3033,84800.0],["1996-12-30",1.3033,1.3555,1.3033,1.3555,1192000.0],["1996-12-31",1.3033,1.3555,1.3033,1.3555,201600.0],["1997-01-02",1.3164,1.3555,1.3033,1.3033,104000.0],["1997-01-03",1.2903,1.3424,1.2903,1.3033,155200.0],["1997-01-06",1.3033,1.3424,1.3033,1.3033,193600.0],["1997-01-07",1.3033,1.3685,1.3033,1.3685,211200.0],["1997-01-08",1.3685,1.3685,1.3294,1.3294,209600.0],["1997-01-09",1.3294,1.3685,1.3294,1.3294,257600.0],["1997-01-10",1.3164,1.3555,1.3164,1.3164,352000.0],["1997-01-13",1.3164,1.3685,1.3164,1.3164,212800.0],["1997-01-14",1.3164,1.3424,1.3033,1.3294,305600.0],["1997-01-15",1.3294,1.3359,1.2773,1.2773,60800.0],["1997-01-16",1.2773,1.2903,1.2773,1.2903,64000.0],["1997-01-17",1.3033,1.3164,1.2382,1.2382,121600.0],["1997-01-20",1.2382,1.2642,1.1991,1.2121,228800.0],["1997-01-21",1.2251,1.2512,1.1991,1.2512,212800.0],["1997-01-22",1.2512,1.2642,1.2121,1.2642,198400.0],["1997-01-23",1.2382,1.3294,1.2382,1.2903,488000.0],["1997-01-24",1.2903,1.3164,1.2903,1.3164,150400.0],["1997-01-27",1.3164,1.3164,1.2903,1.2903,291200.0],["1997-01-28",1.2903,1.3424,1.2642,1.2642,336000.0],["1997-01-29",1.3033,1.3033,1.2642,1.2642,137600.0],["1997-01-30",1.3033,1.3033,1.2642,1.2642,204800.0],["1997-01-31",1.2642,1.3685,1.2642,1.3685,592000.0],["1997-02-03",1.3164,1.3555,1.3164,1.3555,97600.0],["1997-02-04",1.3555,1.3555,1.3164,1.3294,308800.0],["1997-02-05",1.3164,1.3294,1.3164,1.3164,59200.0],["1997-02-06",1.3164,1.3555,1.3164,1.3555,92800.0],["1997-02-07",1.3164,1.3555,1.3164,1.3555,392000.0],["1997-02-10",1.3359,1.3555,1.3164,1.3164,601600.0],["1997-02-11",1.3359,1.3555,1.3164,1.3392,214400.0],["1997-02-12",1.3164,1.3555,1.3164,1.3424,374400.0],["1997-02-13",1.3555,1.3555,1.3164,1.3294,427200.0],["1997-02-14",1.3164,1.3555,1.3164,1.3424,75200.0],["1997-02-18",1.3164,1.3489,1.3164,1.3164,68800.0],["1997-02-19",1.3033,1.3033,1.2903,1.2903,158400.0],["1997-02-20",1.3164,1.3294,1.2773,1.2903,531200.0],["1997-02-21",1.2773,1.3164,1.2512,1.2642,188800.0],["1997-02-24",1.2512,1.3033,1.2512,1.3033,139200.0],["1997-02-25",1.2577,1.3033,1.2577,1.3033,132800.0],["1997-02-26",1.2577,1.3033,1.2577,1.2838,260800.0],["1997-02-27",1.3033,1.3033,1.2642,1.2838,41600.0],["1997-02-28",1.2773,1.3033,1.2512,1.2903,283200.0],["1997-03-03",1.2642,1.3164,1.2642,1.3033,251200.0],["1997-03-04",1.3033,1.3424,1.3033,1.3164,544000.0],["1997-03-05",1.3164,1.3424,1.3164,1.3164,59200.0],["1997-03-06",1.3294,1.3424,1.3164,1.3164,75200.0],["1997-03-07",1.3164,1.3424,1.3164,1.3164,193600.0],["1997-03-10",1.3164,1.3326,1.3164,1.3164,601600.0],["1997-03-11",1.3164,1.3359,1.2773,1.2968,632000.0],["1997-03-12",1.2968,1.2968,1.2903,1.2903,478400.0],["1997-03-13",1.2903,1.3424,1.2903,1.3196,171200.0],["1997-03-14",1.3164,1.3294,1.3033,1.3033,176000.0],["1997-03-17",1.2903,1.3033,1.2903,1.3033,233600.0],["1997-03-18",1.3033,1.3164,1.2773,1.2903,116800.0],["1997-03-19",1.2903,1.2903,1.2642,1.2642,153600.0],["1997-03-20",1.2968,1.2968,1.173,1.186,824000.0],["1997-03-21",1.1991,1.2121,1.186,1.1925,651200.0],["1997-03-24",1.186,1.2251,1.1534,1.1991,227200.0],["1997-03-25",1.1925,1.2251,1.16,1.2251,657600.0],["1997-03-26",1.2056,1.2251,1.1991,1.2121,497600.0],["1997-03-27",1.2121,1.2121,1.1991,1.1991,48000.0],["1997-03-31",1.2382,1.2382,1.186,1.2056,411200.0],["1997-04-01",1.186,1.2382,1.186,1.186,88000.0],["1997-04-02",1.2056,1.2382,1.186,1.1925,211200.0],["1997-04-03",1.186,1.2382,1.186,1.1991,81600.0],["1997-04-04",1.186,1.2251,1.186,1.186,107200.0],["1997-04-07",1.186,1.2251,1.186,1.1991,91200.0],["1997-04-08",1.1991,1.2382,1.1991,1.2186,705600.0],["1997-04-09",1.2382,1.2382,1.1991,1.1991,196800.0],["1997-04-10",1.1991,1.2251,1.1991,1.2023,27200.0],["1997-04-11",1.2121,1.2251,1.1991,1.2186,99200.0],["1997-04-14",1.1991,1.2512,1.1991,1.2121,243200.0],["1997-04-15",1.2121,1.2512,1.2121,1.2121,380800.0],["1997-04-16",1.2382,1.2382,1.2121,1.2121,92800.0],["1997-04-17",1.2121,1.2382,1.2121,1.2382,49600.0],["1997-04-18",1.2121,1.2382,1.1991,1.2056,819200.0],["1997-04-21",1.2121,1.2251,1.1991,1.2251,345600.0],["1997-04-22",1.1991,1.2251,1.1991,1.2251,422400.0],["1997-04-23",1.2056,1.2382,1.2056,1.2251,457600.0],["1997-04-24",1.2382,1.2382,1.2056,1.2056,83200.0],["1997-04-25",1.2186,1.2251,1.2056,1.2251,105600.0],["1997-04-28",1.2219,1.2382,1.2056,1.2251,129600.0],["1997-04-29",1.2056,1.2577,1.2056,1.2316,595200.0],["1997-04-30",1.2316,1.2903,1.2316,1.2642,244800.0],["1997-05-01",1.2838,1.2968,1.2773,1.2968,51200.0],["1997-05-02",1.2773,1.2968,1.2773,1.2968,216000.0],["1997-05-05",1.2707,1.3489,1.2707,1.3489,668800.0],["1997-05-06",1.3489,1.362,1.3278,1.3555,1433600.0],["1997-05-07",1.3294,1.3555,1.3294,1.3424,168000.0],["1997-05-08",1.3359,1.3424,1.2642,1.2707,572800.0],["1997-05-09",1.2707,1.3033,1.2707,1.2707,712000.0],["1997-05-12",1.3033,1.3033,1.2707,1.2773,52800.0],["1997-05-13",1.2773,1.3164,1.2773,1.3164,209600.0],["1997-05-14",1.2773,1.3164,1.2773,1.3164,78400.0],["1997-05-15",1.3164,1.3164,1.2773,1.3033,68800.0],["1997-05-16",1.2903,1.3033,1.2773,1.2773,107200.0],["1997-05-19",1.2773,1.2838,1.2707,1.2838,336000.0],["1997-05-20",1.2642,1.2968,1.2642,1.2642,137600.0],["1997-05-21",1.2642,1.3033,1.2642,1.2773,161600.0],["1997-05-22",1.2642,1.3033,1.2642,1.3033,105600.0],["1997-05-23",1.2642,1.3164,1.2642,1.2838,456000.0],["1997-05-27",1.2838,1.362,1.2838,1.362,534400.0],["1997-05-28",1.362,1.4402,1.3555,1.4271,590400.0],["1997-05-29",1.4271,1.4402,1.4076,1.4402,425600.0],["1997-05-30",1.4532,1.4662,1.4076,1.4402,582400.0],["1997-06-02",1.4402,1.4662,1.4206,1.4467,369600.0],["1997-06-03",1.4337,1.4337,1.388,1.4141,57600.0],["1997-06-04",1.3946,1.4271,1.388,1.4271,80000.0],["1997-06-05",1.4271,1.4271,1.3946,1.3946,33600.0],["1997-06-06",1.3946,1.5444,1.3946,1.5119,1078400.0],["1997-06-09",1.5379,1.5575,1.4988,1.5249,531200.0],["1997-06-10",1.5249,1.5901,1.4728,1.5119,1020800.0],["1997-06-11",1.5249,1.5575,1.5119,1.551,252800.0],["1997-06-12",1.564,1.564,1.5184,1.551,169600.0],["1997-06-13",1.5249,1.5379,1.4728,1.5249,356800.0],["1997-06-16",1.4858,1.4858,1.4532,1.4597,249600.0],["1997-06-17",1.4532,1.4662,1.4532,1.4532,1078400.0],["1997-06-18",1.4532,1.4597,1.4532,1.4597,865600.0],["1997-06-19",1.4662,1.4662,1.4532,1.4597,102400.0],["1997-06-20",1.4662,1.4662,1.4532,1.4532,113600.0],["1997-06-23",1.4532,1.4597,1.4076,1.4076,912000.0],["1997-06-24",1.4076,1.5249,1.3946,1.4988,1513600.0],["1997-06-25",1.5379,1.5607,1.4988,1.5249,339200.0],["1997-06-26",1.5249,1.577,1.5249,1.5575,353600.0],["1997-06-27",1.5379,1.564,1.5379,1.564,80000.0],["1997-06-30",1.564,1.5901,1.551,1.577,788800.0],["1997-07-01",1.564,1.5705,1.551,1.5607,318400.0],["1997-07-02",1.551,1.5542,1.5379,1.5379,238400.0],["1997-07-03",1.5379,1.564,1.5379,1.564,22400.0],["1997-07-07",1.5379,1.5835,1.5379,1.5835,262400.0],["1997-07-08",1.564,1.5901,1.564,1.577,78400.0],["1997-07-09",1.5672,1.6617,1.551,1.6031,760000.0],["1997-07-10",1.6357,1.6422,1.5575,1.5575,153600.0],["1997-07-11",1.5379,1.5379,1.4858,1.5053,435200.0],["1997-07-14",1.5119,1.5249,1.4467,1.4923,460800.0],["1997-07-15",1.4858,1.4923,1.4174,1.4467,480000.0],["1997-07-16",1.4597,1.4728,1.4271,1.4532,208000.0],["1997-07-17",1.4532,1.4532,1.4011,1.4011,528000.0],["1997-07-18",1.4011,1.4141,1.4011,1.4141,132800.0],["1997-07-21",1.4011,1.4662,1.4011,1.4662,257600.0],["1997-07-22",1.4467,1.4597,1.4206,1.4206,150400.0],["1997-07-23",1.4206,1.4402,1.4076,1.4402,163200.0],["1997-07-24",1.4076,1.4402,1.4076,1.4402,132800.0],["1997-07-25",1.4076,1.4108,1.4076,1.4076,19200.0],["1997-07-28",1.4402,1.4402,1.4076,1.4271,235200.0],["1997-07-29",1.4402,1.4402,1.4076,1.4076,145600.0],["1997-07-30",1.4076,1.4337,1.4076,1.4337,48000.0],["1997-07-31",1.4076,1.4467,1.4076,1.4467,153600.0],["1997-08-01",1.4662,1.5705,1.4337,1.5119,680000.0],["1997-08-04",1.5119,1.5184,1.4858,1.5119,182400.0],["1997-08-05",1.5119,1.564,1.5119,1.564,267200.0],["1997-08-06",1.5901,1.5901,1.551,1.5901,1036800.0],["1997-08-07",1.577,1.5901,1.5444,1.564,244800.0],["1997-08-08",1.551,1.551,1.5119,1.5119,89600.0],["1997-08-11",1.4988,1.551,1.4728,1.5249,172800.0],["1997-08-12",1.4858,1.6422,1.4858,1.5444,505600.0],["1997-08-13",1.5379,1.5835,1.5119,1.5575,342400.0],["1997-08-14",1.5379,1.5575,1.5119,1.5379,92800.0],["1997-08-15",1.5119,1.5379,1.4923,1.5379,113600.0],["1997-08-18",1.5053,1.5379,1.5053,1.5119,56000.0],["1997-08-19",1.5119,1.5184,1.4728,1.4988,304000.0],["1997-08-20",1.4728,1.4988,1.4662,1.4793,398400.0],["1997-08-21",1.4858,1.4858,1.4337,1.4402,411200.0],["1997-08-22",1.4011,1.5119,1.4011,1.4662,980800.0],["1997-08-25",1.4597,1.4988,1.4337,1.4532,321600.0],["1997-08-26",1.4402,1.4728,1.4402,1.4728,49600.0],["1997-08-27",1.4728,1.5184,1.4728,1.4988,318400.0],["1997-08-28",1.5004,1.551,1.5004,1.5444,92800.0],["1997-08-29",1.5575,1.6226,1.5575,1.6096,328000.0],["1997-09-02",1.6161,1.6161,1.5901,1.6161,78400.0],["1997-09-03",1.5901,1.6161,1.564,1.5901,224000.0],["1997-09-04",1.5901,1.6096,1.564,1.5672,241600.0],["1997-09-05",1.5835,1.5835,1.5575,1.5575,56000.0],["1997-09-08",1.5379,1.577,1.5379,1.564,296000.0],["1997-09-09",1.564,1.5705,1.5575,1.5575,227200.0],["1997-09-10",1.5705,1.577,1.551,1.577,41600.0],["1997-09-11",1.551,1.6031,1.551,1.5835,1577600.0],["1997-09-12",1.5901,1.6031,1.5835,1.5835,364800.0],["1997-09-15",1.5835,1.6031,1.5835,1.5835,76800.0],["1997-09-16",1.6031,1.6031,1.5901,1.5966,124800.0],["1997-09-17",1.6031,1.6357,1.5966,1.6161,222400.0],["1997-09-18",1.6161,1.7008,1.6161,1.7008,480000.0],["1997-09-19",1.7139,1.7465,1.6943,1.7334,278400.0],["1997-09-22",1.7334,1.7399,1.7074,1.7334,412800.0],["1997-09-23",1.7465,1.7465,1.7074,1.7139,814400.0],["1997-09-24",1.7074,1.7139,1.6683,1.7074,142400.0],["1997-09-25",1.6683,1.7465,1.6683,1.6943,587200.0],["1997-09-26",1.6943,1.7465,1.6943,1.7399,420800.0],["1997-09-29",1.7302,1.779,1.6943,1.7595,520000.0],["1997-09-30",1.7595,1.9028,1.7465,1.8507,809600.0],["1997-10-01",1.8377,1.8963,1.779,1.8703,1000000.0],["1997-10-02",1.8768,1.9029,1.8638,1.8768,1022400.0],["1997-10-03",1.9159,1.9289,1.8963,1.9289,624000.0],["1997-10-06",1.9289,1.9289,1.7986,1.7986,257600.0],["1997-10-07",1.7725,1.8768,1.7595,1.8377,1057600.0],["1997-10-08",1.8247,1.8507,1.8116,1.8507,94400.0],["1997-10-09",1.8149,1.8768,1.8149,1.8768,518400.0],["1997-10-10",1.8768,1.8768,1.8181,1.8344,68800.0],["1997-10-13",1.8181,1.8768,1.8181,1.8247,107200.0],["1997-10-14",1.8507,1.8833,1.8312,1.8833,336000.0],["1997-10-15",1.8507,1.9159,1.8442,1.8898,555200.0],["1997-10-16",1.8898,1.9159,1.8768,1.8963,419200.0],["1997-10-17",1.8768,1.9159,1.8768,1.8768,188800.0],["1997-10-20",1.9159,1.9159,1.8768,1.9028,107200.0],["1997-10-21",1.8768,1.9615,1.8768,1.9419,454400.0],["1997-10-22",1.9094,2.0462,1.9094,2.0332,721600.0],["1997-10-23",1.981,2.1049,1.9745,2.0397,1313600.0],["1997-10-24",2.0853,2.0983,2.0397,2.0592,630400.0],["1997-10-27",2.0723,2.0723,1.6683,1.6683,1027200.0],["1997-10-28",1.5901,1.8768,1.577,1.7986,1459200.0],["1997-10-29",1.8247,1.8768,1.7139,1.8247,531200.0],["1997-10-30",1.7856,1.8768,1.7204,1.7856,323200.0],["1997-10-31",1.7856,1.8768,1.7856,1.8247,241600.0],["1997-11-03",1.8768,1.9289,1.7986,1.9289,267200.0],["1997-11-04",1.8898,1.955,1.8637,1.9159,347200.0],["1997-11-05",1.9159,1.942,1.8638,1.8638,176000.0],["1997-11-06",1.8768,1.8898,1.8377,1.8377,241600.0],["1997-11-07",1.8377,1.8442,1.7074,1.7399,448000.0],["1997-11-10",1.779,1.8246,1.7399,1.8116,108800.0],["1997-11-11",1.8247,1.8377,1.7204,1.7204,414400.0],["1997-11-12",1.7204,1.7204,1.6813,1.6943,286400.0],["1997-11-13",1.7074,1.7595,1.6683,1.7236,548800.0],["1997-11-14",1.7856,1.8247,1.766,1.8247,192000.0],["1997-11-17",1.8377,1.9029,1.8377,1.8768,438400.0],["1997-11-18",1.8768,1.955,1.7725,1.8507,245600.0],["1997-11-19",1.8507,1.8507,1.7725,1.8247,16000.0],["1997-11-20",1.8507,1.981,1.7725,1.8768,391200.0],["1997-11-21",1.955,1.9941,1.9159,1.968,219200.0],["1997-11-24",1.9289,1.981,1.9028,1.955,133600.0],["1997-11-25",1.955,1.955,1.9028,1.9419,177600.0],["1997-11-26",1.955,1.955,1.9028,1.955,160800.0],["1997-11-28",1.955,1.955,1.9028,1.9289,33600.0],["1997-12-01",1.955,1.955,1.9028,1.9028,207200.0],["1997-12-02",1.9094,1.955,1.8638,1.8768,113600.0],["1997-12-03",1.8638,1.8898,1.7595,1.7986,288800.0],["1997-12-04",1.7986,1.7986,1.6683,1.7725,162400.0],["1997-12-05",1.6161,1.8247,1.5705,1.8247,211200.0],["1997-12-08",1.7986,1.8247,1.7986,1.8247,66400.0],["1997-12-09",1.7986,1.7986,1.7204,1.7725,104800.0],["1997-12-10",1.7725,1.7725,1.6813,1.6943,24800.0],["1997-12-11",1.6161,1.7334,1.6161,1.7334,87200.0],["1997-12-12",1.7204,1.7465,1.6683,1.7465,79200.0],["1997-12-15",1.7074,1.779,1.6943,1.6943,132000.0],["1997-12-16",1.6943,1.7465,1.6943,1.7334,119200.0],["1997-12-17",1.7986,1.8768,1.7334,1.7725,276000.0],["1997-12-18",1.7334,1.8247,1.7204,1.7204,319200.0],["1997-12-19",1.7725,1.7725,1.6292,1.6292,554400.0],["1997-12-22",1.6943,1.7986,1.6943,1.7204,342400.0],["1997-12-23",1.7465,1.7856,1.7204,1.7465,152000.0],["1997-12-24",1.7465,1.7465,1.6683,1.6943,379200.0],["1997-12-26",1.6943,1.7856,1.6943,1.7334,162400.0],["1997-12-29",1.7334,1.7856,1.7334,1.7856,4800.0],["1997-12-30",1.7204,1.8507,1.7204,1.8507,429600.0],["1997-12-31",1.8181,2.0332,1.8181,1.8247,475200.0],["1998-01-02",1.8247,1.9289,1.8247,1.9289,40800.0],["1998-01-05",1.9289,1.9289,1.8247,1.8768,74400.0],["1998-01-06",1.8247,1.9029,1.7725,1.8638,1110400.0],["1998-01-07",1.8638,1.9289,1.8247,1.8638,120000.0],["1998-01-08",1.8637,2.0592,1.8507,1.9778,348800.0],["1998-01-09",1.9876,2.0592,1.9419,1.968,432000.0],["1998-01-12",1.7725,1.9159,1.7725,1.8247,129600.0],["1998-01-13",1.9029,1.9289,1.8377,1.8768,88000.0],["1998-01-14",1.9289,1.9289,1.8247,1.8507,10400.0],["1998-01-15",1.9028,1.9028,1.8507,1.8507,24800.0],["1998-01-16",1.8768,1.8768,1.8507,1.8507,14400.0],["1998-01-20",1.9029,1.9029,1.7986,1.7986,44000.0],["1998-01-21",1.8051,1.8898,1.8051,1.8638,203200.0],["1998-01-22",1.8507,1.8768,1.8116,1.8507,71200.0],["1998-01-23",1.8247,1.8247,1.7986,1.7986,144800.0],["1998-01-26",1.766,1.7986,1.7595,1.766,830400.0],["1998-01-27",1.7595,1.8116,1.7595,1.7986,108800.0],["1998-01-28",1.7856,1.9159,1.7856,1.9028,379200.0],["1998-01-29",1.9028,1.981,1.8768,1.8898,278400.0],["1998-01-30",1.8768,1.8898,1.8247,1.8768,146400.0],["1998-02-02",1.9876,2.0332,1.8768,1.8898,606400.0],["1998-02-03",1.9419,2.0201,1.8898,1.981,192800.0],["1998-02-04",1.981,1.981,1.8768,1.9289,168000.0],["1998-02-05",1.9289,1.9289,1.8768,1.9028,141600.0],["1998-02-06",1.8833,1.9419,1.8833,1.9289,479200.0],["1998-02-09",1.9419,1.981,1.9028,1.9485,166400.0],["1998-02-10",1.955,1.9941,1.9029,1.9941,228000.0],["1998-02-11",2.0071,2.0071,1.9159,1.9159,221600.0],["1998-02-12",1.9419,1.9941,1.9289,1.9354,400800.0],["1998-02-13",1.9419,1.9941,1.9028,1.9028,380000.0],["1998-02-17",1.9028,1.981,1.9028,1.9485,176800.0],["1998-02-18",1.955,1.955,1.8442,1.8898,328800.0],["1998-02-19",1.8768,1.9289,1.8116,1.8116,256800.0],["1998-02-20",1.8507,1.8507,1.7725,1.7725,160800.0],["1998-02-23",1.7725,1.8247,1.7725,1.8051,322400.0],["1998-02-24",1.7986,1.8247,1.7986,1.8247,252000.0],["1998-02-25",1.8247,1.9028,1.7986,1.9028,323200.0],["1998-02-26",1.8768,1.955,1.8507,1.955,164000.0],["1998-02-27",1.9419,1.9615,1.9028,1.9615,399200.0],["1998-03-02",1.9419,1.968,1.9159,1.9159,482400.0],["1998-03-03",1.9159,1.981,1.9159,1.9289,444000.0],["1998-03-04",1.9289,1.9289,1.8898,1.9289,168000.0],["1998-03-05",1.8768,1.9289,1.8768,1.8996,148800.0],["1998-03-06",1.955,1.981,1.8898,1.981,404000.0],["1998-03-09",1.955,1.9941,1.8898,1.968,300800.0],["1998-03-10",1.955,1.968,1.9485,1.9485,309600.0],["1998-03-11",1.955,1.968,1.9354,1.9485,104000.0],["1998-03-12",1.955,1.981,1.9485,1.981,181600.0],["1998-03-13",1.981,1.981,1.955,1.968,148800.0],["1998-03-16",1.968,1.968,1.955,1.968,211200.0],["1998-03-17",1.9419,1.968,1.9419,1.968,62400.0],["1998-03-18",1.981,1.981,1.9419,1.981,407200.0],["1998-03-19",1.9941,2.0071,1.981,2.0006,236800.0],["1998-03-20",1.9941,2.0853,1.9941,2.0853,472000.0],["1998-03-23",2.0201,2.0983,2.0201,2.0723,316800.0],["1998-03-24",2.0332,2.0723,1.981,2.0201,258400.0],["1998-03-25",2.0071,2.0332,2.0071,2.0332,152000.0],["1998-03-26",2.0332,2.0592,2.0071,2.0201,172800.0],["1998-03-27",2.0136,2.0592,1.981,2.0592,244000.0],["1998-03-30",2.0071,2.0462,2.0071,2.0201,162400.0],["1998-03-31",2.0201,2.0592,2.0201,2.0201,502400.0],["1998-04-01",2.0201,2.0983,2.0201,2.0592,587200.0],["1998-04-02",2.0462,2.0723,2.0462,2.0592,542400.0],["1998-04-03",2.0462,2.0755,2.0462,2.0592,117600.0],["1998-04-06",2.0462,2.0592,2.0201,2.0201,300800.0],["1998-04-07",2.0201,2.0332,2.0071,2.0234,220000.0],["1998-04-08",2.0071,2.0592,1.9941,1.9941,165600.0],["1998-04-09",1.9941,2.0853,1.9941,2.0723,284800.0],["1998-04-13",2.0332,2.0983,2.0332,2.0592,80800.0],["1998-04-14",2.0983,2.0983,1.981,1.9941,207200.0],["1998-04-15",1.9941,2.0201,1.7986,1.9159,1537600.0],["1998-04-16",1.9289,1.968,1.8638,1.9419,206400.0],["1998-04-17",1.968,1.968,1.9028,1.9159,120800.0],["1998-04-20",1.9159,1.968,1.8638,1.8703,102400.0],["1998-04-21",1.8638,1.8898,1.8247,1.8247,186400.0],["1998-04-22",1.8247,1.8507,1.7725,1.7725,308800.0],["1998-04-23",1.7725,1.8507,1.7465,1.753,431200.0],["1998-04-24",1.7465,1.7725,1.6943,1.766,287200.0],["1998-04-27",1.7204,1.7725,1.6422,1.7725,935200.0],["1998-04-28",1.7725,1.8377,1.7465,1.7856,1776000.0],["1998-04-29",1.7856,1.8247,1.7269,1.8051,1589600.0],["1998-04-30",1.8246,1.8507,1.7986,1.8377,450400.0],["1998-05-01",1.8247,1.9094,1.8247,1.8833,170400.0],["1998-05-04",1.8507,1.8898,1.8507,1.8768,325600.0],["1998-05-05",1.9028,1.9028,1.8768,1.8898,203200.0],["1998-05-06",1.8768,1.9028,1.8377,1.8898,576000.0],["1998-05-07",1.8637,1.8768,1.8377,1.8377,177600.0],["1998-05-08",1.8442,1.8768,1.8377,1.8507,255200.0],["1998-05-11",1.8377,1.8768,1.8377,1.8377,664000.0],["1998-05-12",1.8507,1.955,1.8507,1.9224,514400.0],["1998-05-13",1.9029,1.9289,1.8507,1.8768,100800.0],["1998-05-14",1.8768,1.981,1.8768,1.9615,234400.0],["1998-05-15",1.981,1.981,1.9159,1.9159,48800.0],["1998-05-18",1.9159,1.9224,1.8833,1.8833,115200.0],["1998-05-19",1.8638,1.8768,1.8638,1.8638,16800.0],["1998-05-20",1.9028,1.9028,1.7725,1.8507,192800.0],["1998-05-21",1.8507,1.8638,1.8247,1.8312,133600.0],["1998-05-22",1.8247,1.8638,1.8247,1.8638,116800.0],["1998-05-26",1.8247,1.8638,1.8247,1.8247,169600.0],["1998-05-27",1.8116,1.8247,1.7074,1.7986,566400.0],["1998-05-28",1.7595,1.7986,1.7595,1.7725,88800.0],["1998-05-29",1.7595,1.8247,1.7595,1.8247,96800.0],["1998-06-01",1.779,1.8116,1.7595,1.7595,208000.0],["1998-06-02",1.7465,1.7725,1.7204,1.7204,133600.0],["1998-06-03",1.7725,1.7725,1.7204,1.7236,348800.0],["1998-06-04",1.7204,1.8116,1.7204,1.7856,266400.0],["1998-06-05",1.8116,1.8116,1.7725,1.779,404800.0],["1998-06-08",1.7725,1.8247,1.7725,1.8051,411200.0],["1998-06-09",1.779,1.8247,1.779,1.7856,126400.0],["1998-06-10",1.779,1.8018,1.7595,1.7986,77600.0],["1998-06-11",1.8116,1.8116,1.7074,1.7074,97600.0],["1998-06-12",1.7204,1.7595,1.6813,1.7139,396000.0],["1998-06-15",1.7334,1.7334,1.6683,1.6683,149600.0],["1998-06-16",1.6683,1.7465,1.6552,1.6943,362400.0],["1998-06-17",1.6683,1.7856,1.6683,1.7595,156000.0],["1998-06-18",1.7334,1.8638,1.7334,1.8442,296800.0],["1998-06-19",1.8246,1.8637,1.8246,1.8377,74400.0],["1998-06-22",1.8246,1.8637,1.8246,1.8377,203200.0],["1998-06-23",1.8637,1.8637,1.7008,1.7725,924800.0],["1998-06-24",1.7856,1.9029,1.7334,1.8768,492800.0],["1998-06-25",1.9159,1.955,1.8768,1.8898,161600.0],["1998-06-26",1.9094,1.981,1.8898,1.9289,370400.0],["1998-06-29",1.9028,1.968,1.9028,1.968,161600.0],["1998-06-30",1.968,2.0201,1.955,1.9876,830400.0],["1998-07-01",2.0071,2.0071,1.9419,1.9485,804000.0],["1998-07-02",1.968,1.981,1.9289,1.9289,387200.0],["1998-07-06",1.9028,1.981,1.8898,1.8963,220800.0],["1998-07-07",1.8898,1.8898,1.8247,1.8507,472800.0],["1998-07-08",1.8377,1.8638,1.7986,1.7986,174400.0],["1998-07-09",1.7986,1.8116,1.7595,1.7986,212000.0],["1998-07-10",1.7725,1.8116,1.7595,1.7856,69600.0],["1998-07-13",1.7595,1.7986,1.7595,1.7725,51200.0],["1998-07-14",1.7725,1.7921,1.7725,1.779,200000.0],["1998-07-15",1.7725,1.7856,1.7595,1.7595,152000.0],["1998-07-16",1.7595,1.8051,1.7595,1.8051,158400.0],["1998-07-17",1.8116,1.8116,1.7008,1.7008,221600.0],["1998-07-20",1.6943,1.7204,1.6683,1.6683,277600.0],["1998-07-21",1.6683,1.7204,1.6683,1.6683,144800.0],["1998-07-22",1.6422,1.6943,1.6292,1.6683,263200.0],["1998-07-23",1.577,1.6292,1.5249,1.577,586400.0],["1998-07-24",1.551,1.6031,1.5379,1.6031,1016800.0],["1998-07-27",1.577,1.6031,1.5705,1.6031,149600.0],["1998-07-28",1.5835,1.6161,1.5835,1.5966,215200.0],["1998-07-29",1.5901,1.6161,1.5901,1.6161,370400.0],["1998-07-30",1.6161,1.7074,1.5901,1.7008,125600.0],["1998-07-31",1.7139,1.7139,1.6552,1.6748,312000.0],["1998-08-03",1.6552,1.6813,1.6161,1.6161,114400.0],["1998-08-04",1.6422,1.6617,1.564,1.6226,285600.0],["1998-08-05",1.577,1.6748,1.577,1.6683,358400.0],["1998-08-06",1.6683,1.8507,1.6683,1.7465,469600.0],["1998-08-07",1.7334,1.8116,1.7334,1.7725,285600.0],["1998-08-10",1.8247,1.8247,1.6748,1.7074,323200.0],["1998-08-11",1.6943,1.6943,1.5835,1.5901,454400.0],["1998-08-12",1.6422,1.6943,1.6161,1.652,341600.0],["1998-08-13",1.6683,1.7465,1.6422,1.7465,496000.0],["1998-08-14",1.7595,1.7595,1.6813,1.6943,51200.0],["1998-08-17",1.6813,1.7725,1.6422,1.7465,507200.0],["1998-08-18",1.7725,1.7856,1.7204,1.7856,104800.0],["1998-08-19",1.7986,1.7986,1.6552,1.6683,208000.0],["1998-08-20",1.6748,1.7204,1.6552,1.7204,23200.0],["1998-08-21",1.7204,1.7204,1.6552,1.6943,72800.0],["1998-08-24",1.6357,1.753,1.6292,1.7269,234400.0],["1998-08-25",1.7074,1.7595,1.6096,1.6161,173600.0],["1998-08-26",1.6683,1.6683,1.5379,1.5379,419200.0],["1998-08-27",1.5835,1.6683,1.564,1.6683,156000.0],["1998-08-28",1.6422,1.6422,1.4728,1.4728,301600.0],["1998-08-31",1.4728,1.564,1.2773,1.2773,739200.0],["1998-09-01",1.4141,1.5379,1.2773,1.3685,485600.0],["1998-09-02",1.3685,1.551,1.3685,1.4076,673600.0],["1998-09-03",1.4467,1.5119,1.4076,1.4597,200800.0],["1998-09-04",1.4206,1.4858,1.4206,1.4206,38400.0],["1998-09-08",1.4988,1.5249,1.4467,1.4858,201600.0],["1998-09-09",1.4988,1.4988,1.4271,1.4337,381600.0],["1998-09-10",1.4271,1.4288,1.3815,1.3946,373600.0],["1998-09-11",1.3946,1.4858,1.3946,1.4728,344000.0],["1998-09-14",1.4206,1.4988,1.4206,1.4271,352800.0],["1998-09-15",1.4337,1.4597,1.4271,1.4597,204000.0],["1998-09-16",1.4597,1.4858,1.4271,1.4858,157600.0],["1998-09-17",1.4988,1.4988,1.4793,1.4988,511200.0],["1998-09-18",1.551,1.551,1.4858,1.5119,363200.0],["1998-09-21",1.5119,1.5314,1.5053,1.5314,67200.0],["1998-09-22",1.5184,1.551,1.4728,1.551,396000.0],["1998-09-23",1.577,1.6683,1.5249,1.6292,655200.0],["1998-09-24",1.6683,1.7204,1.6161,1.6161,152800.0],["1998-09-25",1.4858,1.564,1.4728,1.5379,422400.0],["1998-09-28",1.551,1.564,1.5119,1.5249,656000.0],["1998-09-29",1.5249,1.564,1.5249,1.5249,527200.0],["1998-09-30",1.5249,1.577,1.5249,1.5249,409600.0],["1998-10-01",1.4988,1.5379,1.4728,1.5379,132000.0],["1998-10-02",1.5119,1.6943,1.5119,1.6292,315200.0],["1998-10-05",1.6031,1.6161,1.551,1.577,230400.0],["1998-10-06",1.5901,1.6161,1.5053,1.5249,208800.0],["1998-10-07",1.5249,1.551,1.3424,1.4011,708000.0],["1998-10-08",1.3555,1.4402,1.2512,1.3555,908000.0],["1998-10-09",1.3359,1.6161,1.3164,1.564,281600.0],["1998-10-12",1.6161,1.6161,1.5249,1.5249,46400.0],["1998-10-13",1.5119,1.5901,1.4988,1.4988,99200.0],["1998-10-14",1.5053,1.564,1.5053,1.5575,62400.0],["1998-10-15",1.5314,1.551,1.5119,1.5379,58400.0],["1998-10-16",1.6292,1.6292,1.4858,1.5575,297600.0],["1998-10-19",1.5053,1.564,1.4597,1.5184,304800.0],["1998-10-20",1.551,1.6031,1.4858,1.4858,357600.0],["1998-10-21",1.4988,1.5575,1.4337,1.551,209600.0],["1998-10-22",1.5575,1.7725,1.5119,1.7725,808800.0],["1998-10-23",1.7725,1.8247,1.7465,1.7856,353600.0],["1998-10-26",1.7986,1.8116,1.7725,1.8116,81600.0],["1998-10-27",1.7986,1.8247,1.7269,1.7725,358400.0],["1998-10-28",1.7856,1.7856,1.6683,1.7334,48000.0],["1998-10-29",1.6683,1.7725,1.6683,1.7725,348800.0],["1998-10-30",1.7595,1.7856,1.7465,1.7465,36800.0],["1998-11-02",1.7204,1.9028,1.7204,1.8507,879200.0],["1998-11-03",1.8572,1.955,1.8507,1.9094,334400.0],["1998-11-04",1.9224,1.968,1.9028,1.9615,405600.0],["1998-11-05",1.9419,1.9615,1.9419,1.9419,155200.0],["1998-11-06",1.9485,1.981,1.9419,1.9419,566400.0],["1998-11-09",1.9419,1.981,1.9419,1.9419,149600.0],["1998-11-10",1.9419,1.955,1.9354,1.9419,153600.0],["1998-11-11",1.9094,1.968,1.9094,1.9289,445600.0],["1998-11-12",1.9289,1.968,1.9289,1.968,218400.0],["1998-11-13",1.955,1.9615,1.8833,1.8833,44800.0],["1998-11-16",1.8833,1.955,1.8768,1.8833,60000.0],["1998-11-17",1.8898,1.955,1.8377,1.8377,402400.0],["1998-11-18",1.7986,1.8768,1.7334,1.7725,156000.0],["1998-11-19",1.7465,1.8377,1.7074,1.8377,260800.0],["1998-11-20",1.7465,1.8377,1.7465,1.7986,70400.0],["1998-11-23",1.7856,1.8768,1.7856,1.8507,233600.0],["1998-11-24",1.8247,1.8898,1.8247,1.8703,360000.0],["1998-11-25",1.8377,1.9028,1.8377,1.8963,287200.0],["1998-11-27",1.8768,1.9028,1.8768,1.9028,20000.0],["1998-11-30",1.8507,1.955,1.8507,1.955,576800.0],["1998-12-01",1.9354,1.9354,1.8507,1.8507,110400.0],["1998-12-02",1.8507,1.9028,1.8507,1.8507,384000.0],["1998-12-03",1.8507,1.955,1.8507,1.8703,578400.0],["1998-12-04",1.8637,1.8637,1.7986,1.8377,111200.0],["1998-12-07",1.8638,1.8638,1.8377,1.8638,284000.0],["1998-12-08",1.8637,1.8898,1.8637,1.8898,517600.0],["1998-12-09",1.8898,1.9028,1.8703,1.8898,394400.0],["1998-12-10",1.9159,1.9941,1.8507,1.9485,850400.0],["1998-12-11",1.981,1.981,1.9028,1.981,229600.0],["1998-12-14",1.9615,1.968,1.8507,1.9289,316800.0],["1998-12-15",1.955,1.955,1.8247,1.9028,236800.0],["1998-12-16",1.9289,2.0071,1.8898,2.0071,549600.0],["1998-12-17",2.0071,2.0201,1.968,1.9941,272000.0],["1998-12-18",2.0853,2.2417,2.0332,2.1961,3083200.0],["1998-12-21",2.2091,2.2156,2.1635,2.1961,1808800.0],["1998-12-22",2.1896,2.2026,2.1765,2.1896,954400.0],["1998-12-23",2.1831,2.1961,2.1374,2.1896,1052800.0],["1998-12-24",2.1961,2.1961,2.1505,2.1765,129600.0],["1998-12-28",2.1896,2.2026,2.1505,2.1961,464000.0],["1998-12-29",2.1831,2.2026,2.1765,2.1896,2563200.0],["1998-12-30",2.1831,2.2026,2.17,2.1896,1468000.0],["1998-12-31",2.2026,2.2156,2.1635,2.2026,1307200.0],["1999-01-04",2.2026,2.2091,2.1896,2.2026,1433600.0],["1999-01-05",2.1961,2.2026,2.1896,2.1896,532000.0],["1999-01-06",2.1765,2.2026,2.1374,2.1765,2282400.0],["1999-01-07",2.1765,2.1961,2.1635,2.17,127200.0],["1999-01-08",2.1635,2.1896,2.1635,2.1765,980000.0],["1999-01-11",2.1896,2.2026,2.1831,2.2026,3165600.0],["1999-01-12",2.1831,2.2026,2.1049,2.144,219200.0],["1999-01-13",2.1244,2.1635,2.0983,2.1374,394400.0],["1999-01-14",2.1374,2.1765,2.1374,2.157,184800.0],["1999-01-15",2.1505,2.3069,2.1505,2.2547,5192800.0],["1999-01-19",2.346,2.5806,2.3004,2.4893,3353600.0],["1999-01-20",2.4959,2.6523,2.4763,2.6001,1332000.0],["1999-01-21",2.6718,2.737,2.4763,2.5024,988000.0],["1999-01-22",2.372,2.5154,2.2417,2.3981,734400.0],["1999-01-25",2.4242,2.5024,2.4242,2.4893,656000.0],["1999-01-26",2.4893,2.5545,2.3981,2.4502,311200.0],["1999-01-27",2.4893,2.4893,2.3981,2.4242,166400.0],["1999-01-28",2.5024,2.6718,2.4633,2.6523,573600.0],["1999-01-29",2.6457,2.6718,2.5936,2.6327,389600.0],["1999-02-01",2.6327,2.6327,2.5936,2.6001,252000.0],["1999-02-02",2.6197,2.6588,2.5284,2.548,733600.0],["1999-02-03",2.4893,2.6197,2.4763,2.6197,1261600.0],["1999-02-04",2.6197,2.6197,2.5806,2.5806,466400.0],["1999-02-05",2.6066,2.6066,2.5545,2.5675,311200.0],["1999-02-08",2.5936,2.6327,2.5545,2.6132,370400.0],["1999-02-09",2.6327,2.6327,2.5806,2.5806,433600.0],["1999-02-10",2.5806,2.6066,2.4372,2.4502,722400.0],["1999-02-11",2.4502,2.6197,2.2678,2.5675,1070400.0],["1999-02-12",2.5675,2.6197,2.5284,2.561,584000.0],["1999-02-16",2.5415,2.6066,2.5415,2.5545,540800.0],["1999-02-17",2.5284,2.6066,2.5154,2.548,399200.0],["1999-02-18",2.548,2.6197,2.548,2.6001,1048000.0],["1999-02-19",2.5936,2.6327,2.5675,2.5741,464000.0],["1999-02-22",2.5806,2.6001,2.5741,2.5936,593600.0],["1999-02-23",2.5806,2.763,2.5806,2.6979,1118400.0],["1999-02-24",2.75,2.8673,2.7239,2.763,771200.0],["1999-02-25",2.7761,2.7761,2.5284,2.6718,773600.0],["1999-02-26",2.6848,2.7109,2.5284,2.6066,522400.0],["1999-03-01",2.6457,2.7891,2.6066,2.75,912000.0],["1999-03-02",2.7305,2.8282,2.7109,2.8021,707200.0],["1999-03-03",2.8021,2.8282,2.763,2.763,544800.0],["1999-03-04",2.8152,2.8412,2.6197,2.6197,305600.0],["1999-03-05",2.6848,2.6979,2.6066,2.6588,367200.0],["1999-03-08",2.6327,2.6848,2.6327,2.6588,568800.0],["1999-03-09",2.6588,2.763,2.6588,2.6848,268000.0],["1999-03-10",2.6718,2.8152,2.6718,2.7109,451200.0],["1999-03-11",2.7109,2.763,2.6588,2.7239,1044000.0],["1999-03-12",2.75,2.8282,2.7239,2.8087,364000.0],["1999-03-15",2.8152,2.8412,2.7565,2.8152,832000.0],["1999-03-16",2.8152,2.8412,2.7891,2.8282,284000.0],["1999-03-17",2.8282,2.8282,2.7239,2.8021,253600.0],["1999-03-18",2.7696,2.8021,2.737,2.763,372000.0],["1999-03-19",2.763,2.7761,2.7109,2.7109,602400.0],["1999-03-22",2.6848,2.7109,2.5806,2.6457,505600.0],["1999-03-23",2.6457,2.6588,2.5415,2.561,438400.0],["1999-03-24",2.548,2.5871,2.5284,2.5675,492800.0],["1999-03-25",2.5936,2.6848,2.5806,2.6457,156800.0],["1999-03-26",2.649,2.737,2.6457,2.6848,200000.0],["1999-03-29",2.7109,2.7761,2.6588,2.7305,1043200.0],["1999-03-30",2.737,2.737,2.7109,2.7174,535200.0],["1999-03-31",2.763,3.0237,2.6979,3.0107,1382400.0],["1999-04-01",2.952,3.0172,2.8152,2.9194,724000.0],["1999-04-05",2.9194,2.9585,2.8412,2.9325,480800.0],["1999-04-06",2.9194,2.9325,2.8543,2.8803,168800.0],["1999-04-07",2.8803,2.9129,2.7239,2.8152,565600.0],["1999-04-08",2.8412,2.8934,2.8152,2.8412,180800.0],["1999-04-09",2.8152,2.9064,2.8152,2.8543,255200.0],["1999-04-12",2.8608,3.0237,2.8021,2.9976,594400.0],["1999-04-13",2.9716,3.0563,2.9585,3.0107,650400.0],["1999-04-14",3.0107,3.0498,2.8543,2.8673,460000.0],["1999-04-15",2.9325,3.0954,2.8934,3.0758,745600.0],["1999-04-16",3.0758,3.128,2.9064,2.939,507200.0],["1999-04-19",2.9455,3.0758,2.8152,2.8152,882400.0],["1999-04-20",2.8412,2.9194,2.7891,2.8412,698400.0],["1999-04-21",2.8543,2.8673,2.75,2.8282,285600.0],["1999-04-22",2.8803,2.8803,2.75,2.7891,288800.0],["1999-04-23",2.737,2.8282,2.737,2.8152,349600.0],["1999-04-26",2.8412,2.9455,2.7761,2.9455,584800.0],["1999-04-27",2.9976,3.0498,2.9716,3.0498,525600.0],["1999-04-28",3.0498,3.0498,2.9194,2.9455,181600.0],["1999-04-29",2.9194,3.0107,2.9194,2.926,443200.0],["1999-04-30",2.9455,2.9716,2.8412,2.8608,360800.0],["1999-05-03",2.8934,2.8934,2.7239,2.7891,472800.0],["1999-05-04",2.8673,2.8934,2.7891,2.8412,433600.0],["1999-05-05",2.9064,2.9064,2.8217,2.8217,409600.0],["1999-05-06",2.8217,2.8282,2.6848,2.7305,696000.0],["1999-05-07",2.7305,2.7696,2.6392,2.6848,344800.0],["1999-05-10",2.6979,2.75,2.6392,2.6848,1654400.0],["1999-05-11",2.6783,2.7109,2.6783,2.6979,143200.0],["1999-05-12",2.7435,2.7435,2.6327,2.7044,814400.0],["1999-05-13",2.7044,2.7044,2.6848,2.6979,508000.0],["1999-05-14",2.6848,2.737,2.6457,2.6457,484000.0],["1999-05-17",2.6848,2.6848,2.4698,2.5415,829600.0],["1999-05-18",2.5675,2.5675,2.3916,2.4551,1469600.0],["1999-05-19",2.4437,2.6262,2.4111,2.5545,2755200.0],["1999-05-20",2.5806,2.7239,2.5806,2.6197,751200.0],["1999-05-21",2.6327,2.6848,2.6327,2.6588,98400.0],["1999-05-24",2.6588,2.6848,2.6197,2.6327,101600.0],["1999-05-25",2.6588,2.6848,2.5936,2.6327,75200.0],["1999-05-26",2.6848,2.6979,2.6457,2.6588,44000.0],["1999-05-27",2.6457,2.6848,2.6327,2.6327,131200.0],["1999-05-28",2.6588,2.6848,2.6197,2.6197,132800.0],["1999-06-01",2.6327,2.7109,2.6327,2.6783,1445600.0],["1999-06-02",2.6523,2.7109,2.6066,2.6783,356800.0],["1999-06-03",2.6848,2.6848,2.6457,2.6783,806400.0],["1999-06-04",2.6718,2.6848,2.5936,2.6327,1699200.0],["1999-06-07",2.6066,2.6588,2.6066,2.6392,286400.0],["1999-06-08",2.6457,2.6588,2.6001,2.6262,120000.0],["1999-06-09",2.6066,2.6588,2.6066,2.6523,126400.0],["1999-06-10",2.636,2.6523,2.6327,2.6425,148800.0],["1999-06-11",2.6914,2.6914,2.4763,2.5284,480800.0],["1999-06-14",2.5154,2.5675,2.5154,2.5545,153600.0],["1999-06-15",2.5545,2.5675,2.4893,2.5219,631200.0],["1999-06-16",2.5675,2.5936,2.5284,2.5871,305600.0],["1999-06-17",2.6001,2.6001,2.4959,2.5024,122400.0],["1999-06-18",2.5382,2.5806,2.5089,2.5089,533600.0],["1999-06-21",2.5284,2.5545,2.5154,2.5284,476000.0],["1999-06-22",2.5219,2.6327,2.5219,2.5871,153600.0],["1999-06-23",2.5806,2.6066,2.5545,2.6066,17600.0],["1999-06-24",2.5936,2.6066,2.5806,2.6066,311200.0],["1999-06-25",2.6066,2.6457,2.5806,2.6262,458400.0],["1999-06-28",2.5806,2.7109,2.5806,2.6848,295200.0],["1999-06-29",2.6979,2.6979,2.6457,2.6457,223200.0],["1999-06-30",2.6457,2.6718,2.6327,2.6457,131200.0],["1999-07-01",2.6718,2.6979,2.6197,2.6588,133600.0],["1999-07-02",2.6718,2.6848,2.6523,2.6588,163200.0],["1999-07-06",2.6327,2.6327,2.5806,2.5936,707200.0],["1999-07-07",2.5806,2.6066,2.5545,2.5806,1092800.0],["1999-07-08",2.5871,2.7109,2.5806,2.6132,212800.0],["1999-07-09",2.6457,2.6523,2.5936,2.6066,359200.0],["1999-07-12",2.6457,2.7696,2.6066,2.75,188800.0],["1999-07-13",2.75,2.763,2.6979,2.7109,97600.0],["1999-07-14",2.6848,3.0367,2.6457,3.0172,826400.0],["1999-07-15",3.0563,3.1019,2.7109,2.8412,1434400.0],["1999-07-16",2.8282,2.8673,2.763,2.7826,135200.0],["1999-07-19",2.7761,2.9194,2.7761,2.8934,511200.0],["1999-07-20",2.8999,3.1149,2.8869,3.0628,1232000.0],["1999-07-21",3.0758,3.0954,2.9846,3.0628,275200.0],["1999-07-22",3.0661,3.0889,2.9716,3.0563,246400.0],["1999-07-23",3.0465,3.0563,2.9846,2.9976,50400.0],["1999-07-26",3.0107,3.0237,2.9716,3.0237,176000.0],["1999-07-27",3.0367,3.0758,3.0302,3.0302,197600.0],["1999-07-28",3.0758,3.0758,2.9585,2.9585,995200.0],["1999-07-29",2.9455,2.9455,2.8869,2.8934,279200.0],["1999-07-30",2.8934,3.128,2.8934,3.128,466400.0],["1999-08-02",3.1019,3.2062,2.9716,2.9716,593600.0],["1999-08-03",3.0498,3.0498,2.8803,2.9846,129600.0],["1999-08-04",2.9194,2.9976,2.7891,2.8152,464800.0],["1999-08-05",2.8021,2.8608,2.6718,2.8282,197600.0],["1999-08-06",2.8021,2.8934,2.737,2.8673,88800.0],["1999-08-09",2.9064,3.0367,2.9064,3.0237,383200.0],["1999-08-10",2.9976,3.0367,2.9455,3.0107,655200.0],["1999-08-11",3.0172,3.1149,2.9846,3.0889,764800.0],["1999-08-12",3.0889,3.1475,3.0758,3.1149,429600.0],["1999-08-13",3.1149,3.154,3.0758,3.1019,150400.0],["1999-08-16",3.1149,3.1149,3.0237,3.0498,202400.0],["1999-08-17",3.0302,3.0367,2.9716,3.0107,916800.0],["1999-08-18",2.9455,3.0367,2.9194,2.9911,767200.0],["1999-08-19",2.9781,3.0172,2.8934,2.8999,1712000.0],["1999-08-20",2.8999,3.0302,2.8803,3.0172,1124800.0],["1999-08-23",3.0237,3.0237,2.9976,3.0172,343200.0],["1999-08-24",3.0237,3.1801,3.0107,3.1671,608000.0],["1999-08-25",3.1671,3.4082,3.1671,3.2388,2465600.0],["1999-08-26",3.2518,3.4147,3.1801,3.1931,836000.0],["1999-08-27",3.2192,3.2453,3.1931,3.2257,448000.0],["1999-08-30",3.2127,3.2388,3.1997,3.2192,278400.0],["1999-08-31",3.2062,3.3039,3.1931,3.2322,384800.0],["1999-09-01",3.2192,3.3561,3.2192,3.343,1151200.0],["1999-09-02",3.317,3.4343,3.3104,3.3365,637600.0],["1999-09-03",3.3821,3.4082,3.3104,3.3626,398400.0],["1999-09-07",3.3365,3.3821,3.2779,3.2779,175200.0],["1999-09-08",3.2779,3.3886,3.1997,3.3821,504000.0],["1999-09-09",3.3886,3.4017,3.2453,3.3039,498400.0],["1999-09-10",3.3365,3.3626,3.2974,3.2974,344800.0],["1999-09-13",3.3072,3.3365,3.2974,3.3039,244000.0],["1999-09-14",3.2974,3.4017,3.2909,3.3365,563200.0],["1999-09-15",3.33,3.343,3.3104,3.3365,184800.0],["1999-09-16",3.2974,3.343,3.2974,3.33,275200.0],["1999-09-17",3.3202,3.5972,3.3104,3.4147,1012000.0],["1999-09-20",3.3952,3.4147,3.3886,3.3886,189600.0],["1999-09-21",3.3626,3.3626,3.3104,3.3365,615200.0],["1999-09-22",3.343,3.343,3.2974,3.33,305600.0],["1999-09-23",3.3365,3.3561,3.2844,3.2909,148000.0],["1999-09-24",3.2909,3.2974,3.2127,3.2257,358400.0],["1999-09-27",3.1997,3.2844,3.1801,3.2453,310400.0],["1999-09-28",3.2453,3.2583,3.1801,3.2453,352800.0],["1999-09-29",3.2453,3.2583,3.2453,3.2583,123200.0],["1999-09-30",3.2583,3.3104,3.1801,3.2713,231200.0],["1999-10-01",3.2583,3.3365,3.128,3.3104,546400.0],["1999-10-04",3.317,3.4538,3.317,3.4147,235200.0],["1999-10-05",3.4017,3.4277,3.3365,3.3626,161600.0],["1999-10-06",3.3723,3.545,3.3235,3.3561,336800.0],["1999-10-07",3.3626,3.3691,3.3235,3.3626,481600.0],["1999-10-08",3.3561,3.3626,3.3235,3.3626,233600.0],["1999-10-11",3.3626,3.4799,3.3626,3.4538,156000.0],["1999-10-12",3.4571,3.6232,3.4571,3.5972,476000.0],["1999-10-13",3.545,3.5972,3.545,3.5516,639200.0],["1999-10-14",3.5581,3.5581,3.3104,3.4082,523200.0],["1999-10-15",3.3528,3.4017,3.2909,3.3756,488800.0],["1999-10-18",3.4017,3.4668,3.3365,3.4473,249600.0],["1999-10-19",3.4538,3.6884,3.4538,3.5255,908800.0],["1999-10-20",3.6493,4.1315,3.6102,3.9686,2757600.0],["1999-10-21",3.9491,4.1706,3.8709,4.1706,2496000.0],["1999-10-22",4.1446,4.1576,3.8318,3.9751,2060800.0],["1999-10-25",3.9621,4.2619,3.9621,4.1706,1872000.0],["1999-10-26",4.1706,4.2032,4.1446,4.1706,1368800.0],["1999-10-27",4.1706,4.1967,3.91,4.0142,2378400.0],["1999-10-28",4.0403,4.2228,4.0403,4.1641,3364800.0],["1999-10-29",4.1706,4.1837,4.0403,4.1055,664800.0],["1999-11-01",4.0989,4.112,3.9491,3.9686,256000.0],["1999-11-02",3.9751,4.0924,3.9751,4.0729,1660000.0],["1999-11-03",4.0794,4.1055,4.0403,4.0729,2648800.0],["1999-11-04",4.0664,4.0729,3.9621,3.9686,401600.0],["1999-11-05",4.0077,4.0338,3.9686,4.0077,416800.0],["1999-11-08",4.0045,4.0077,3.9621,3.9751,314400.0],["1999-11-09",4.0012,4.0142,3.9751,4.0077,313600.0],["1999-11-10",4.0012,4.1706,3.9751,4.0664,2146400.0],["1999-11-11",4.0794,4.1706,4.0729,4.125,341600.0],["1999-11-12",4.1446,4.4313,4.138,4.3661,1209600.0],["1999-11-15",4.4183,4.4508,4.1902,4.2358,623200.0],["1999-11-16",4.314,4.314,4.2162,4.2619,420800.0],["1999-11-17",4.2879,4.3922,4.2488,4.314,632000.0],["1999-11-18",4.301,4.327,4.2814,4.314,603200.0],["1999-11-19",4.3238,4.327,4.2358,4.2879,467200.0],["1999-11-22",4.314,4.7702,4.3107,4.6268,1422400.0],["1999-11-23",4.6398,4.7702,4.4965,4.6529,1928800.0],["1999-11-24",4.6138,4.7832,4.6138,4.692,929600.0],["1999-11-26",4.692,4.7376,4.3726,4.5747,340800.0],["1999-11-29",4.6203,4.6529,4.6007,4.6268,652000.0],["1999-11-30",4.8875,5.109,4.8484,5.0634,5272000.0],["1999-12-01",5.0699,5.3176,4.8484,5.3176,9668000.0],["1999-12-02",5.2719,5.3958,5.109,5.3762,5294400.0],["1999-12-03",5.3827,5.4739,5.2394,5.3599,2267200.0],["1999-12-06",5.3306,5.3697,4.9135,4.9526,576000.0],["1999-12-07",4.9722,5.2133,4.9526,5.2003,848800.0],["1999-12-08",5.1872,5.2263,5.1742,5.2133,734400.0],["1999-12-09",5.1742,5.2654,5.096,5.109,1940000.0],["1999-12-10",5.109,5.2133,5.0178,5.1025,1020000.0],["1999-12-13",5.1221,5.1221,4.9005,4.9787,413600.0],["1999-12-14",4.9787,4.9787,4.8484,4.8875,2615200.0],["1999-12-15",4.8614,4.9005,4.8484,4.8744,1311200.0],["1999-12-16",4.9005,4.9005,4.7506,4.8484,530400.0],["1999-12-17",4.9005,5.1677,4.8614,5.096,1628800.0],["1999-12-20",5.1807,5.3632,5.1709,5.3567,1205600.0],["1999-12-21",5.2654,5.3697,5.2198,5.2654,376800.0],["1999-12-22",5.2915,5.2915,5.2263,5.2394,485600.0],["1999-12-23",5.2394,5.4088,5.2394,5.3567,740800.0],["1999-12-27",5.3501,5.5978,5.3176,5.4544,1330400.0],["1999-12-28",5.3958,5.7607,5.3958,5.7379,661600.0],["1999-12-29",5.7477,5.7802,5.5,5.5391,420800.0],["1999-12-30",5.5391,5.6695,5.5196,5.6173,253600.0],["1999-12-31",5.6694,5.8258,5.6238,5.7411,618400.0],["2000-01-03",5.891,6.1582,5.6955,6.0604,2340000.0],["2000-01-04",5.9171,5.9171,5.5782,5.7151,1873600.0],["2000-01-05",5.6955,5.7672,5.6043,5.6303,2765600.0],["2000-01-06",5.6532,5.702,5.3306,5.4283,757600.0],["2000-01-07",5.412,5.5912,5.3827,5.4186,1299200.0],["2000-01-10",5.6695,6.3016,5.5326,6.1452,2983200.0],["2000-01-11",6.1908,6.6209,6.1908,6.3732,2792800.0],["2000-01-12",6.3211,6.5036,6.2429,6.5036,2112800.0],["2000-01-13",6.5166,6.5687,6.3472,6.559,1543200.0],["2000-01-14",6.5753,7.3312,6.5687,6.9988,2606400.0],["2000-01-18",6.963,7.1552,6.9337,7.0119,2392000.0],["2000-01-19",7.0184,7.24,6.8815,7.2074,1453600.0],["2000-01-20",7.2269,7.2921,6.9728,7.0868,1084000.0],["2000-01-21",6.9923,7.0314,6.7838,6.9467,1025600.0],["2000-01-24",6.9011,7.064,6.8555,7.0445,834400.0],["2000-01-25",6.9858,7.0901,6.673,7.0412,1052800.0],["2000-01-26",7.0314,7.077,6.7773,6.8359,519200.0],["2000-01-27",6.7903,6.8946,6.6404,6.7251,495200.0],["2000-01-28",6.6078,6.686,6.1777,6.3179,1099200.0],["2000-01-31",6.3081,6.5296,6.1777,6.5036,1492000.0],["2000-02-01",6.484,6.7121,6.3602,6.6893,1143200.0],["2000-02-02",6.66,6.66,6.3863,6.5427,164000.0],["2000-02-03",6.5883,6.7121,6.4123,6.686,1232800.0],["2000-02-04",6.6274,6.6991,6.4514,6.5557,489600.0],["2000-02-07",6.5948,6.7056,6.5492,6.673,976800.0],["2000-02-08",6.8555,7.1943,6.8294,6.9858,1588000.0],["2000-02-09",7.0119,7.0379,6.7121,6.8555,1386400.0],["2000-02-10",6.8815,7.266,6.8555,7.2595,2529600.0],["2000-02-11",7.2497,7.5332,7.2465,7.3573,2944000.0],["2000-02-14",7.442,7.9242,7.442,7.5006,3002400.0],["2000-02-15",7.6635,7.8851,7.5071,7.7939,1857600.0],["2000-02-16",7.8199,8.0936,7.7808,7.8851,1649600.0],["2000-02-17",7.8786,8.5498,7.7548,8.3738,2161600.0],["2000-02-18",8.0936,8.4977,7.455,7.7091,2331200.0],["2000-02-22",7.7548,7.859,7.0901,7.5788,1194400.0],["2000-02-23",7.6114,7.7287,7.2204,7.5625,1473600.0],["2000-02-24",7.6244,8.1849,7.6114,8.1327,1030400.0],["2000-02-25",7.9242,8.035,7.7678,7.9372,1078400.0],["2000-02-28",8.0024,8.5661,8.0024,8.5661,2280000.0],["2000-02-29",8.7453,9.1363,8.7062,8.944,2032000.0],["2000-03-01",9.1558,9.436,8.9669,9.2145,2674400.0],["2000-03-02",9.2015,9.2275,8.3738,8.6703,863200.0],["2000-03-03",8.7811,8.8887,8.5759,8.7127,1289600.0],["2000-03-06",8.7714,9.3188,8.6541,9.2797,1124800.0],["2000-03-07",9.1754,9.2731,8.5498,8.5628,1335200.0],["2000-03-08",8.5759,8.7453,8.0415,8.4455,1462400.0],["2000-03-09",8.4977,8.5498,8.1849,8.3738,556800.0],["2000-03-10",8.369,8.3934,7.6635,8.0415,758400.0],["2000-03-13",7.9763,8.0415,7.3768,7.5071,1145600.0],["2000-03-14",7.5853,7.6635,6.7708,6.8424,1902400.0],["2000-03-15",6.8815,7.077,6.673,6.8359,1000800.0],["2000-03-16",6.9858,7.9763,6.875,7.8264,1520000.0],["2000-03-17",7.9275,8.3087,6.8815,7.4974,1314400.0],["2000-03-20",7.6505,8.0285,7.1683,7.2595,3347200.0],["2000-03-21",7.2269,7.947,7.0901,7.947,1213600.0],["2000-03-22",7.9894,8.4455,7.6114,8.4455,1315200.0],["2000-03-23",8.4716,8.5237,7.8721,7.8851,607200.0],["2000-03-24",8.0643,8.3673,8.0415,8.1718,988000.0],["2000-03-27",8.3347,8.3413,7.8199,8.1392,751200.0],["2000-03-28",8.1914,8.3022,7.4029,7.4029,860800.0],["2000-03-29",7.468,7.6896,6.7903,6.9988,1085600.0],["2000-03-30",6.8294,6.9858,6.3146,6.7512,1630400.0],["2000-03-31",6.7447,7.7157,6.7447,7.1943,890400.0],["2000-04-03",7.2921,7.5593,6.1517,6.2559,900000.0],["2000-04-04",6.3472,7.1683,6.2038,7.1618,1581600.0],["2000-04-05",6.8946,7.4029,6.5166,7.2074,1113600.0],["2000-04-06",7.1031,7.5006,7.1031,7.2856,842400.0],["2000-04-07",7.3312,7.3312,6.8815,7.2074,565600.0],["2000-04-10",7.1748,7.8655,7.1748,7.4811,1081600.0],["2000-04-11",7.2986,7.5332,6.9141,7.4061,592800.0],["2000-04-12",7.5071,7.5462,6.7773,6.9597,510400.0],["2000-04-13",7.0119,7.3638,6.471,7.0379,458400.0],["2000-04-14",7.0379,7.064,6.3472,6.7773,692000.0],["2000-04-17",6.3341,6.6339,6.0409,6.269,509600.0],["2000-04-18",6.2983,7.8199,6.2885,7.3377,1505600.0],["2000-04-19",7.3572,7.4811,7.1031,7.3312,527200.0],["2000-04-20",7.3247,7.3898,7.0901,7.1878,538400.0],["2000-04-24",7.1455,7.1455,6.4645,6.9923,665600.0],["2000-04-25",7.0901,7.6033,7.0901,7.3442,2028800.0],["2000-04-26",7.4029,7.4029,6.5687,6.66,721600.0],["2000-04-27",6.7154,7.24,6.6013,7.24,775200.0],["2000-04-28",7.2986,7.5071,7.1813,7.4159,2000000.0],["2000-05-01",7.468,7.7939,7.2986,7.7678,2388800.0],["2000-05-02",7.7906,8.0154,7.2986,7.3312,1192000.0],["2000-05-03",7.3898,7.7157,7.2986,7.4811,792000.0],["2000-05-04",7.5267,7.8199,7.4583,7.5593,564800.0],["2000-05-05",7.5462,8.3673,7.5462,8.2826,1593600.0],["2000-05-08",8.3217,8.5498,8.0676,8.2826,2776800.0],["2000-05-09",8.325,8.4064,7.6896,8.0806,907200.0],["2000-05-10",8.0806,8.1718,7.7548,7.8656,412800.0],["2000-05-11",7.9046,8.3347,7.9046,8.2305,856000.0],["2000-05-12",8.0285,8.0545,7.6766,7.7417,486400.0],["2000-05-15",7.8199,7.9763,7.4811,7.9372,1124000.0],["2000-05-16",7.9372,8.0024,7.5332,7.8069,704000.0],["2000-05-17",7.7026,8.0285,7.6375,7.8264,242400.0],["2000-05-18",7.8721,7.8721,7.2465,7.3768,930400.0],["2000-05-19",6.862,7.2595,6.7773,7.2465,588800.0],["2000-05-22",7.2595,8.0415,6.686,8.0285,910400.0],["2000-05-23",7.644,7.8721,7.2986,7.2986,944000.0],["2000-05-24",7.2009,7.2856,6.4645,7.1618,1264000.0],["2000-05-25",7.3116,7.7287,7.2986,7.4029,1836800.0],["2000-05-26",7.468,7.5071,7.2465,7.2595,1022400.0],["2000-05-30",7.4159,8.0806,7.3507,7.9763,1492000.0],["2000-05-31",7.9894,8.5498,7.9633,8.3347,1967200.0],["2000-06-01",8.3413,9.1754,8.3347,9.0711,3052800.0],["2000-06-02",9.3839,10.1398,9.3318,9.9313,5622400.0],["2000-06-05",10.2506,10.6481,9.9248,10.3353,5176000.0],["2000-06-06",10.1007,10.4266,9.2015,9.6315,5152000.0],["2000-06-07",9.6348,9.7684,8.8235,9.4947,1966400.0],["2000-06-08",9.5664,10.0095,9.5143,9.6576,2403200.0],["2000-06-09",9.8629,9.9443,9.6071,9.6902,1448800.0],["2000-06-12",9.8564,9.9965,9.5143,9.8727,1475200.0],["2000-06-13",9.5599,9.7879,9.5403,9.7097,1344000.0],["2000-06-14",9.9313,10.5699,9.8792,10.3549,9112800.0],["2000-06-15",10.3679,11.4692,10.3223,11.4692,8646400.0],["2000-06-16",11.365,11.8863,11.1564,11.6973,6140000.0],["2000-06-19",11.7885,12.9029,11.378,12.7595,5765600.0],["2000-06-20",12.8638,12.929,11.8863,12.2382,6942400.0],["2000-06-21",12.2056,12.8051,12.1079,12.6944,3585600.0],["2000-06-22",12.7106,12.9094,12.16,12.2577,3585600.0],["2000-06-23",12.3131,12.4598,11.378,11.58,3236000.0],["2000-06-26",11.3878,13.2417,11.3845,13.2417,4280800.0],["2000-06-27",13.3069,14.1671,12.8573,13.6572,5219200.0],["2000-06-28",13.5545,14.7666,13.5545,14.5972,4896800.0],["2000-06-29",14.3822,14.532,13.8804,14.0368,4579200.0],["2000-06-30",13.9521,14.3756,13.3981,13.5545,7972000.0],["2000-07-03",14.4929,15.7441,14.0759,15.4313,3305600.0],["2000-07-05",15.2619,16.663,14.7015,14.8579,6779200.0],["2000-07-06",14.8155,14.8188,13.7631,13.8152,5893600.0],["2000-07-07",13.7696,14.5255,13.5936,14.2453,3845600.0],["2000-07-10",14.7145,14.9621,14.0303,14.3822,3721600.0],["2000-07-11",14.4799,15.4965,14.4669,14.8318,3332000.0],["2000-07-12",14.9165,15.4248,14.7666,15.1446,2509600.0],["2000-07-13",15.1381,15.1381,13.737,14.3887,2836800.0],["2000-07-14",14.0824,14.1801,12.0688,13.0984,4808000.0],["2000-07-17",11.9906,13.4894,11.6256,13.3069,6144800.0],["2000-07-18",13.2352,13.7761,12.6618,12.74,1853600.0],["2000-07-19",12.7237,12.929,12.3294,12.8247,2180800.0],["2000-07-20",12.9941,13.6458,12.16,12.4076,2476000.0],["2000-07-21",12.3425,12.6878,11.8211,12.1079,2364000.0],["2000-07-24",11.5865,12.3555,11.2672,12.2252,2736000.0],["2000-07-25",12.16,12.6553,11.4692,11.9058,3308000.0],["2000-07-26",11.593,12.5901,10.5374,12.564,5256000.0],["2000-07-27",12.2317,12.3685,11.1825,11.756,2044000.0],["2000-07-28",11.4953,11.7103,10.7133,11.1239,2316800.0],["2000-07-31",10.6384,10.7459,9.8857,10.4135,3157600.0],["2000-08-01",10.0942,11.1304,9.9834,10.4315,3358400.0],["2000-08-02",10.4331,11.1564,10.3614,10.6872,1417600.0],["2000-08-03",10.1398,11.0766,10.0095,11.0066,1575200.0],["2000-08-04",11.1532,11.6712,11.0,11.4432,2014400.0],["2000-08-07",10.7003,11.9645,10.6612,11.4171,2456000.0],["2000-08-08",11.3715,11.7038,10.6872,10.7133,1445600.0],["2000-08-09",10.7296,10.7459,8.7518,8.9799,5596800.0],["2000-08-10",8.6508,9.5924,8.6475,9.1232,4586400.0],["2000-08-11",9.0222,9.801,8.9864,9.7554,2724800.0],["2000-08-14",9.5273,9.7163,8.6541,9.1232,3410400.0],["2000-08-15",9.2373,9.2666,8.035,8.0676,16711200.0],["2000-08-16",8.0643,8.1327,7.7157,8.0415,4208000.0],["2000-08-17",8.0285,8.3152,7.5853,7.6896,4396000.0],["2000-08-18",7.7189,7.7222,7.1943,7.6114,2777600.0],["2000-08-21",7.4355,8.1327,7.3507,7.9633,2305600.0],["2000-08-22",7.9959,8.1718,7.7222,7.8818,1845600.0],["2000-08-23",7.833,9.1558,7.833,9.0776,7661600.0],["2000-08-24",8.9245,9.7423,8.9212,9.4752,3692800.0],["2000-08-25",9.6153,9.9313,9.4752,9.5338,2473600.0],["2000-08-28",9.5403,10.016,9.5338,9.6706,1768800.0],["2000-08-29",9.7163,9.801,9.2145,9.3839,1612000.0],["2000-08-30",9.3839,9.7097,9.0842,9.5794,968800.0],["2000-08-31",9.625,10.0682,9.5403,9.9574,1248000.0],["2000-09-01",9.8466,10.8827,9.8466,10.6221,2082400.0],["2000-09-05",10.6938,10.8306,10.0877,10.1138,1764800.0],["2000-09-06",10.1268,10.3223,9.2797,9.3057,2002400.0],["2000-09-07",9.3839,10.003,9.2992,9.9378,1347200.0],["2000-09-08",9.8792,9.8792,9.2601,9.3513,1470400.0],["2000-09-11",9.2666,10.0486,8.9669,9.6967,1676800.0],["2000-09-12",9.6967,9.7228,9.5533,9.625,1293600.0],["2000-09-13",9.6837,10.1121,9.5924,10.0616,1037600.0],["2000-09-14",10.0616,10.5634,10.0356,10.3744,1171200.0],["2000-09-15",10.381,10.3875,9.5664,9.6185,973600.0],["2000-09-18",9.8531,9.9443,9.1754,9.3904,1116000.0],["2000-09-19",9.8205,10.3158,9.6055,10.192,778400.0],["2000-09-20",10.2148,10.218,9.5533,9.9313,1005600.0],["2000-09-21",9.9118,10.4201,9.8792,10.0682,836000.0],["2000-09-22",9.8792,11.1564,9.6511,11.0522,1872800.0],["2000-09-25",11.4399,11.9906,11.2607,11.365,2276800.0],["2000-09-26",11.2737,11.6778,10.7394,11.1564,996000.0],["2000-09-27",11.2086,11.6256,11.2086,11.3063,1428000.0],["2000-09-28",11.4334,12.3359,11.2021,12.0166,1957600.0],["2000-09-29",11.984,12.5119,11.365,11.6778,2484800.0],["2000-10-02",11.9221,11.9906,11.3813,11.8863,1744000.0],["2000-10-03",11.8928,12.0427,11.0522,11.0782,950400.0],["2000-10-04",11.0782,11.1564,10.5569,11.0522,1087200.0],["2000-10-05",11.0522,11.6191,10.8958,10.9935,1158400.0],["2000-10-06",11.1955,11.365,10.4526,10.9023,864000.0],["2000-10-09",10.4396,10.7394,10.218,10.7003,575200.0],["2000-10-10",10.7247,11.782,10.5895,11.2346,1766400.0],["2000-10-11",11.2591,12.3816,11.0652,11.4692,2187200.0],["2000-10-12",11.655,11.8342,10.4396,10.6612,1488000.0],["2000-10-13",10.583,11.0522,10.1464,11.0196,1121600.0],["2000-10-16",10.8241,11.2346,10.609,10.8176,1756000.0],["2000-10-17",10.8208,11.1043,10.5211,10.8958,641600.0],["2000-10-18",10.4657,11.3128,10.3614,11.2803,875200.0],["2000-10-19",11.5279,11.6778,10.5308,11.0261,1527200.0],["2000-10-20",11.0522,13.0202,11.0522,12.8638,4028800.0],["2000-10-23",12.9159,13.8543,12.9029,13.0658,3722400.0],["2000-10-24",12.968,13.0332,10.4592,10.4917,9487200.0],["2000-10-25",10.1985,11.5214,10.192,11.2803,2660000.0],["2000-10-26",11.567,11.5735,10.0356,11.4627,1976800.0],["2000-10-27",11.5328,11.9449,11.0603,11.163,1537600.0],["2000-10-30",11.1108,11.1434,10.1659,10.2962,1928000.0],["2000-10-31",10.3256,11.756,10.218,11.756,2153600.0],["2000-11-01",11.6256,11.756,10.9479,11.0522,1164800.0],["2000-11-02",11.1124,11.9384,11.0522,11.6712,1567200.0],["2000-11-03",11.681,11.8146,11.5474,11.7625,639200.0],["2000-11-06",12.0166,12.0166,11.3519,11.3829,501600.0],["2000-11-07",11.8276,11.8472,11.1499,11.782,500800.0],["2000-11-08",11.8863,12.1339,10.8958,11.1108,1437600.0],["2000-11-09",10.8436,11.1499,10.1138,10.9805,1174400.0],["2000-11-10",10.4787,11.3193,10.4787,10.7459,433600.0],["2000-11-13",10.2311,10.5374,9.814,9.9118,1059200.0],["2000-11-14",10.2441,10.3223,9.6446,9.9118,896000.0],["2000-11-15",9.9834,10.5569,9.9118,10.4396,1316800.0],["2000-11-16",10.2832,10.596,9.4882,9.4947,672000.0],["2000-11-17",9.9378,10.0616,9.5273,9.9052,586400.0],["2000-11-20",9.4882,9.6967,9.2015,9.5664,616800.0],["2000-11-21",9.4165,9.9052,9.3839,9.4035,799200.0],["2000-11-22",9.4882,9.5142,8.8756,9.3253,586400.0],["2000-11-24",9.1314,9.6837,9.1298,9.5924,153600.0],["2000-11-27",9.7423,10.4266,9.7358,10.407,1346400.0],["2000-11-28",10.2571,10.4201,9.9052,10.0225,466400.0],["2000-11-29",9.9052,10.0095,9.019,9.221,858400.0],["2000-11-30",9.3513,9.5012,9.1493,9.2797,814400.0],["2000-12-01",9.4882,10.1138,9.4263,9.827,1066400.0],["2000-12-04",9.801,10.5569,9.801,10.205,663600.0],["2000-12-05",10.2311,10.8404,9.2796,9.5403,1951200.0],["2000-12-06",9.5403,9.5403,8.3575,8.5498,1817200.0],["2000-12-07",8.4977,8.8105,7.8981,8.2891,2168000.0],["2000-12-08",8.8039,9.1102,8.4716,8.5759,2432000.0],["2000-12-11",8.4325,8.8105,8.3152,8.7323,2106800.0],["2000-12-12",8.6541,8.7453,7.9242,8.1197,1509600.0],["2000-12-13",8.0545,8.6801,8.0545,8.224,3731200.0],["2000-12-14",8.4716,8.4716,7.2595,7.7026,2120000.0],["2000-12-15",7.5071,7.7157,6.9858,7.5071,2588000.0],["2000-12-18",7.5853,7.7026,6.6469,6.8033,1492400.0],["2000-12-19",6.673,7.442,6.673,7.1683,1570800.0],["2000-12-20",7.0445,7.2204,6.3211,6.9597,1854400.0],["2000-12-21",6.3341,6.7773,6.3341,6.673,918400.0],["2000-12-22",6.7121,7.7157,6.673,7.4029,1343200.0],["2000-12-26",7.5853,7.5853,6.9337,7.3475,1063200.0],["2000-12-27",7.1748,7.1813,6.5687,6.8033,2746400.0],["2000-12-28",6.7121,7.3768,6.5687,7.3507,1793200.0],["2000-12-29",7.0184,7.846,7.0119,7.5202,1418800.0],["2001-01-02",7.7548,7.8199,6.7382,7.0249,2133600.0],["2001-01-03",4.0403,6.1386,4.0403,5.9431,22134800.0],["2001-01-04",5.4218,6.1126,5.3697,5.7607,8340000.0],["2001-01-05",5.7085,5.7607,5.3697,5.4088,5578000.0],["2001-01-08",5.3697,5.4218,4.9005,5.0048,2590800.0],["2001-01-09",5.2068,5.3827,5.0439,5.1872,3297600.0],["2001-01-10",5.0048,5.5261,4.9526,5.3958,2031200.0],["2001-01-11",5.5652,5.5782,5.2915,5.4479,2375600.0],["2001-01-12",5.4479,6.1777,5.3697,5.904,1868800.0],["2001-01-16",5.891,6.0865,5.7607,5.9431,1430000.0],["2001-01-17",5.9692,6.4645,5.966,6.2429,3417200.0],["2001-01-18",6.3309,6.4905,6.0344,6.2559,1284000.0],["2001-01-19",6.2299,6.5687,6.2299,6.3863,956000.0],["2001-01-22",6.3798,6.9467,6.3472,6.6991,1934400.0],["2001-01-23",6.7773,6.8033,6.4645,6.6078,2467200.0],["2001-01-24",6.5948,6.6991,6.4645,6.5427,1744000.0],["2001-01-25",6.5296,6.7773,6.5166,6.6991,892800.0],["2001-01-26",6.5296,6.6991,6.2038,6.6991,784800.0],["2001-01-29",6.4645,6.8815,6.3863,6.5166,1649600.0],["2001-01-30",6.3863,6.4645,6.1517,6.2038,2996400.0],["2001-01-31",6.1908,6.2559,5.7607,5.7867,3184400.0],["2001-02-01",5.8421,6.0474,5.7607,5.8519,3065600.0],["2001-02-02",5.8389,5.9431,5.7867,5.8258,1938400.0],["2001-02-05",5.8519,5.9171,5.6564,5.8519,1147600.0],["2001-02-06",5.8193,5.9431,5.6955,5.8128,3670400.0],["2001-02-07",5.7933,5.8128,5.6304,5.7086,2258800.0],["2001-02-08",5.689,5.7737,5.5782,5.6694,1168000.0],["2001-02-09",5.6043,5.7053,5.3697,5.5261,651600.0],["2001-02-12",5.6238,5.6564,5.4088,5.6564,1310400.0],["2001-02-13",5.6564,5.6564,5.3827,5.4218,3624000.0],["2001-02-14",5.3958,5.4479,5.2003,5.2133,1846000.0],["2001-02-15",5.2654,5.3697,5.1221,5.2785,1545200.0],["2001-02-16",5.2133,5.474,5.1872,5.3958,968000.0],["2001-02-20",5.3697,5.4218,5.2394,5.2915,1106000.0],["2001-02-21",5.2915,5.3176,5.1221,5.2133,986800.0],["2001-02-22",5.2654,5.3176,5.1742,5.1872,1744000.0],["2001-02-23",5.1481,5.2882,5.0308,5.1742,803200.0],["2001-02-26",5.2003,6.0213,5.1612,5.7607,2430800.0],["2001-02-27",5.6694,5.7085,5.4739,5.6434,984000.0],["2001-02-28",5.6173,5.878,5.2654,5.6173,982400.0],["2001-03-01",5.5261,5.7607,5.5,5.7476,1875600.0],["2001-03-02",5.5391,6.5427,5.5391,6.3732,3090400.0],["2001-03-05",6.3407,6.5036,6.1777,6.3863,1950800.0],["2001-03-06",6.3993,6.3993,5.9692,6.1647,1143600.0],["2001-03-07",6.2038,6.6209,6.1777,6.1908,1352800.0],["2001-03-08",6.0995,6.4123,6.0735,6.3602,808400.0],["2001-03-09",6.1582,6.2429,5.9171,6.1517,810400.0],["2001-03-12",5.7607,6.2299,5.5521,5.6825,1025600.0],["2001-03-13",5.689,5.7607,5.3958,5.474,2342400.0],["2001-03-14",5.4479,5.6825,5.3306,5.6825,1137600.0],["2001-03-15",5.7314,5.7346,5.096,5.2133,2700400.0],["2001-03-16",5.2263,5.4218,5.0569,5.083,1132000.0],["2001-03-19",5.0699,6.0474,5.0699,5.7086,2351200.0],["2001-03-20",5.6303,5.6825,5.4609,5.513,2008800.0],["2001-03-21",5.7216,5.7216,4.692,4.7571,3015600.0],["2001-03-22",4.8223,4.9005,4.0924,4.692,6791200.0],["2001-03-23",4.6529,5.1742,4.3401,5.096,1136400.0],["2001-03-26",5.1318,5.6173,5.0178,5.6043,2202400.0],["2001-03-27",5.5196,5.5261,5.2133,5.4088,2140400.0],["2001-03-28",5.2133,5.6303,5.2133,5.6303,1566400.0],["2001-03-29",5.5847,5.8389,5.3045,5.487,3242800.0],["2001-03-30",5.6173,5.6173,5.2133,5.4479,1762800.0],["2001-04-02",5.1481,5.3567,4.9917,5.3176,1792800.0],["2001-04-03",5.2556,5.3957,4.8875,5.1742,1894400.0],["2001-04-04",5.2068,5.3176,5.0048,5.2263,4076400.0],["2001-04-05",5.2198,5.5391,5.2133,5.2785,1979600.0],["2001-04-06",5.3176,5.7216,5.0471,5.4348,2823600.0],["2001-04-09",5.4343,5.7325,5.2654,5.4218,967600.0],["2001-04-10",5.0173,5.7409,5.0152,5.7409,2541200.0],["2001-04-11",5.818,5.8931,5.6199,5.7179,1422400.0],["2001-04-12",5.6137,5.9327,5.5261,5.8576,886000.0],["2001-04-16",5.8556,6.0474,5.7179,6.0057,828800.0],["2001-04-17",5.9849,6.087,5.8806,6.0266,839200.0],["2001-04-18",6.0975,6.6209,6.0641,6.3748,1642400.0],["2001-04-19",6.4228,6.5708,6.0578,6.4249,1498000.0],["2001-04-20",6.5875,6.6104,6.0829,6.4207,534800.0],["2001-04-23",6.3748,6.3811,5.8076,6.2372,438400.0],["2001-04-24",6.2705,6.2705,5.9953,6.1684,642000.0],["2001-04-25",6.258,6.4916,6.1684,6.258,731200.0],["2001-04-26",6.3081,6.6042,6.2559,6.3581,988400.0],["2001-04-27",6.4624,7.1943,6.4624,6.9066,3574000.0],["2001-04-30",7.1109,7.1839,6.6459,6.6939,2445600.0],["2001-05-01",7.0859,7.7157,6.8815,7.4133,3732000.0],["2001-05-02",7.309,7.7365,7.0984,7.4967,2808000.0],["2001-05-03",7.505,7.5468,7.2986,7.5113,2186000.0],["2001-05-04",7.3549,7.4738,7.0484,7.0588,2122000.0],["2001-05-07",7.0025,7.1943,6.6834,7.1526,2964000.0],["2001-05-08",7.2986,7.3236,7.1318,7.2152,2106800.0],["2001-05-09",7.1151,7.5593,7.1151,7.3591,2552000.0],["2001-05-10",7.2986,7.4029,7.0671,7.1109,980800.0],["2001-05-11",7.0671,7.2569,7.0171,7.1505,646400.0],["2001-05-14",7.0379,7.2048,7.0275,7.1526,857600.0],["2001-05-15",7.0796,7.1005,6.9754,6.9983,587600.0],["2001-05-16",6.9358,7.3695,6.9149,7.2256,1228000.0],["2001-05-17",7.2214,7.6635,7.1818,7.3987,1499600.0],["2001-05-18",7.4154,7.6323,7.3987,7.5801,716800.0],["2001-05-21",7.6823,7.9242,7.5759,7.8429,1450800.0],["2001-05-22",7.8721,8.0994,7.7303,8.0097,1035600.0],["2001-05-23",7.9138,7.9138,7.4049,7.6322,943200.0],["2001-05-24",7.6427,7.6531,7.553,7.6072,905200.0],["2001-05-25",7.6177,7.6177,7.4675,7.5905,1197200.0],["2001-05-29",7.4425,7.4654,7.2778,7.3612,1071600.0],["2001-05-30",7.2986,7.3799,6.9128,7.0067,819600.0],["2001-05-31",6.9962,7.2569,6.8711,6.8836,1304800.0],["2001-06-01",6.8607,7.2777,6.8607,7.1839,1185600.0],["2001-06-04",7.0901,7.2882,7.0275,7.2777,1361200.0],["2001-06-05",7.2778,7.5468,7.1735,7.2798,1298800.0],["2001-06-06",7.2965,7.4863,7.1735,7.4258,1390800.0],["2001-06-07",7.3215,7.528,7.2882,7.2965,1143200.0],["2001-06-08",7.3174,7.5447,7.1943,7.5301,1210800.0],["2001-06-11",7.2715,7.4946,6.746,6.9358,2482800.0],["2001-06-12",6.8815,6.892,6.4874,6.6167,1298000.0],["2001-06-13",6.6834,6.9337,6.6813,6.9149,1580000.0],["2001-06-14",6.8795,6.8815,6.5729,6.5729,507600.0],["2001-06-15",6.5479,6.7543,6.5312,6.6271,480800.0],["2001-06-18",6.6417,6.6834,6.4645,6.4666,363600.0],["2001-06-19",6.4853,6.5854,6.0474,6.0766,1660800.0],["2001-06-20",6.0891,6.1496,5.9348,6.0286,1750800.0],["2001-06-21",6.0578,6.0995,5.7555,5.8097,4763200.0],["2001-06-22",5.8514,5.9077,5.5782,5.6199,2310000.0],["2001-06-25",5.622,5.6408,5.2967,5.4239,4738000.0],["2001-06-26",5.4197,5.6512,5.4176,5.6095,3553200.0],["2001-06-27",5.6095,5.8076,5.3989,5.7951,1930400.0],["2001-06-28",5.818,6.1663,5.8159,6.062,1539600.0],["2001-06-29",6.087,6.9837,6.0286,6.7773,3771600.0],["2001-07-02",6.6563,6.6563,6.2393,6.2664,1885600.0],["2001-07-03",6.2497,6.527,6.2455,6.3373,739200.0],["2001-07-05",6.3894,6.5166,6.2476,6.258,998000.0],["2001-07-06",6.2559,6.2559,6.0474,6.1433,797200.0],["2001-07-09",6.2038,6.5375,6.1413,6.1725,1379600.0],["2001-07-10",6.3185,6.3394,6.0954,6.1871,1432000.0],["2001-07-11",6.1809,6.2539,5.964,6.0495,1120800.0],["2001-07-12",6.2559,6.4436,6.1162,6.4415,363600.0],["2001-07-13",6.1746,6.673,6.1725,6.4812,1050400.0],["2001-07-16",6.4874,6.6021,6.3644,6.6,1779200.0],["2001-07-17",6.6313,6.6313,6.1413,6.1496,2633600.0],["2001-07-18",6.2539,6.2726,5.9431,6.1454,1737600.0],["2001-07-19",6.1433,6.4728,6.11,6.1496,1569600.0],["2001-07-20",6.1517,6.3143,6.1475,6.2831,1726800.0],["2001-07-23",6.2977,6.2977,6.0161,6.037,1318000.0],["2001-07-24",6.0495,6.1433,5.8806,5.9869,787200.0],["2001-07-25",6.0078,6.1371,5.8806,5.8806,1133200.0],["2001-07-26",5.9348,6.6542,5.9327,6.4791,822000.0],["2001-07-27",6.4728,6.7251,6.1162,6.4561,1054800.0],["2001-07-30",6.4228,6.4958,6.0849,6.331,1153200.0],["2001-07-31",6.1955,6.6522,6.0995,6.1079,1125600.0],["2001-08-01",6.2643,6.6459,6.2393,6.2851,735200.0],["2001-08-02",6.3998,6.4123,6.1413,6.3164,661200.0],["2001-08-03",6.3185,6.6188,6.2268,6.6125,661200.0],["2001-08-06",6.6167,6.6167,6.3206,6.3394,576800.0],["2001-08-07",6.3206,6.3998,6.1725,6.2351,352400.0],["2001-08-08",6.3039,6.306,5.9536,6.0224,539600.0],["2001-08-09",5.9536,6.2559,5.9515,6.2455,659600.0],["2001-08-10",6.2017,6.2977,6.0578,6.1913,501600.0],["2001-08-13",6.2747,6.3852,6.0954,6.233,670000.0],["2001-08-14",6.404,6.5312,6.1517,6.4895,1770000.0],["2001-08-15",6.5249,6.673,6.3519,6.6271,652800.0],["2001-08-16",6.6396,6.8815,6.4666,6.6897,1150800.0],["2001-08-17",6.6063,6.9962,6.6063,6.8127,986800.0],["2001-08-20",6.8294,6.9524,6.7231,6.7773,1793200.0],["2001-08-21",6.8294,7.0859,6.746,6.8419,869600.0],["2001-08-22",6.7773,7.3904,6.7773,7.309,1831200.0],["2001-08-23",7.3111,7.4133,7.2778,7.4008,1812400.0],["2001-08-24",7.3737,7.4029,7.2465,7.3278,1509600.0],["2001-08-27",7.3591,7.407,6.9545,6.9962,1945200.0],["2001-08-28",7.0379,7.1276,6.819,6.9316,1631200.0],["2001-08-29",6.9086,7.0067,6.7522,6.8607,1166800.0],["2001-08-30",6.8607,7.0067,6.7502,6.8774,1222800.0],["2001-08-31",6.7773,6.8795,6.5375,6.6084,1002000.0],["2001-09-04",6.5208,6.6834,6.477,6.5979,1282400.0],["2001-09-05",6.5646,6.6897,6.4103,6.4561,772000.0],["2001-09-06",6.4499,6.5249,6.2038,6.2455,1356800.0],["2001-09-07",6.2559,6.2872,6.1517,6.2559,1489200.0],["2001-09-10",6.2559,6.2768,6.1413,6.1558,1422800.0],["2001-09-17",6.1538,6.2539,5.6867,5.8118,1246000.0],["2001-09-18",5.7596,5.8389,5.6825,5.7304,1527600.0],["2001-09-19",5.72,5.9494,5.3572,5.743,2607600.0],["2001-09-20",5.745,5.745,5.4322,5.6971,2177600.0],["2001-09-21",5.4406,5.4635,4.546,5.4197,3735200.0],["2001-09-24",5.451,5.6533,5.3759,5.401,1320800.0],["2001-09-25",5.4093,5.7054,5.401,5.7054,1402400.0],["2001-09-26",5.6929,5.6992,5.5657,5.6846,3638400.0],["2001-09-27",5.6825,6.2038,5.5678,5.9995,2168000.0],["2001-09-28",6.0474,6.4874,6.014,6.1371,2145600.0],["2001-10-01",6.1016,6.1079,5.793,6.062,2174000.0],["2001-10-02",6.014,6.014,5.7826,5.8201,1544000.0],["2001-10-03",5.7867,6.2309,5.7847,6.135,939600.0],["2001-10-04",6.1767,6.3018,5.9494,6.0412,1439600.0],["2001-10-05",6.0474,6.5479,5.9452,6.2142,1165200.0],["2001-10-08",6.1016,6.2831,6.0036,6.1141,485200.0],["2001-10-09",6.1475,6.1475,5.8389,5.9723,367600.0],["2001-10-10",6.0266,6.1287,5.9849,6.0349,1807200.0],["2001-10-11",6.0578,6.2059,6.0266,6.1934,1934000.0],["2001-10-12",6.2017,6.2038,5.9682,6.2017,747600.0],["2001-10-15",6.2142,6.2142,6.014,6.0578,696000.0],["2001-10-16",6.0891,6.2851,5.9223,5.9265,1545600.0],["2001-10-17",5.9849,5.9953,5.7367,5.8472,1437200.0],["2001-10-18",5.8472,6.0933,5.7346,6.0683,906800.0],["2001-10-19",6.0474,6.0995,5.9369,5.9911,1187600.0],["2001-10-22",6.0662,6.1413,5.9369,6.1413,1266000.0],["2001-10-23",6.0599,6.1934,6.0161,6.16,1299600.0],["2001-10-24",6.2351,6.3394,6.0912,6.2142,682000.0],["2001-10-25",6.2747,6.4561,6.0891,6.3289,403600.0],["2001-10-26",6.3289,6.7251,6.3185,6.7022,1188000.0],["2001-10-29",6.7147,6.7147,6.2497,6.2872,1146800.0],["2001-10-30",6.258,6.2935,6.0641,6.0995,907200.0],["2001-10-31",6.2288,6.5208,6.208,6.2851,1337200.0],["2001-11-01",6.3477,6.3727,6.135,6.1913,856800.0],["2001-11-02",6.2059,6.4353,6.0161,6.3831,1197200.0],["2001-11-05",6.4228,6.5667,6.1517,6.4123,1680000.0],["2001-11-06",6.5166,6.5166,6.3018,6.4228,448400.0],["2001-11-07",6.3915,6.6522,6.3122,6.4353,760400.0],["2001-11-08",6.4603,6.6209,6.4165,6.4561,849600.0],["2001-11-09",6.4853,6.5354,6.1246,6.1329,996400.0],["2001-11-12",6.3185,6.3185,6.0474,6.2038,898800.0],["2001-11-13",6.2038,6.2643,6.1788,6.2559,1272000.0],["2001-11-14",6.2539,6.2643,6.1517,6.2038,1168400.0],["2001-11-15",6.2059,6.3852,6.1475,6.3519,1144000.0],["2001-11-16",6.354,6.4123,6.1329,6.1767,788800.0],["2001-11-19",6.2038,6.5583,6.1538,6.527,616000.0],["2001-11-20",6.5062,6.5687,6.3373,6.4978,786400.0],["2001-11-21",6.527,6.7043,6.3831,6.5416,924800.0],["2001-11-23",6.6209,6.746,6.5083,6.746,491200.0],["2001-11-26",6.892,6.9754,6.6,6.7293,1039200.0],["2001-11-27",6.9149,6.917,6.5708,6.6709,780800.0],["2001-11-28",6.7231,6.7251,6.4123,6.4853,511600.0],["2001-11-29",6.4937,6.6292,6.4645,6.6209,1020000.0],["2001-11-30",6.5771,6.8086,6.4666,6.6188,938000.0],["2001-12-03",6.5938,6.6167,6.2559,6.4269,724400.0],["2001-12-04",6.4853,6.525,6.3519,6.4123,939200.0],["2001-12-05",6.4728,6.6209,6.404,6.6209,1396800.0],["2001-12-06",6.5896,7.1339,6.5604,7.0671,1411600.0],["2001-12-07",7.0004,7.0004,6.8503,6.9504,830400.0],["2001-12-10",6.9504,6.9858,6.5062,6.6042,854400.0],["2001-12-11",6.6522,6.8336,6.4436,6.4853,991200.0],["2001-12-12",6.6563,6.7773,6.4436,6.5979,977600.0],["2001-12-13",6.5625,6.8148,6.4874,6.796,828800.0],["2001-12-14",6.8127,6.819,6.623,6.7794,496800.0],["2001-12-17",6.7835,7.0859,6.7168,7.0817,930800.0],["2001-12-18",7.0859,7.1985,7.0067,7.1985,864400.0],["2001-12-19",7.1401,7.1818,7.0171,7.0588,654800.0],["2001-12-20",7.1693,7.1693,6.7773,6.8857,765200.0],["2001-12-21",7.0796,7.3153,6.9232,7.3049,1856400.0],["2001-12-24",7.3174,7.4925,7.2757,7.2986,342000.0],["2001-12-26",7.4321,7.6302,7.3007,7.5843,2370400.0],["2001-12-27",7.6177,7.6177,7.2506,7.43,1799600.0],["2001-12-28",7.3507,7.6364,7.3403,7.4467,1818400.0],["2001-12-31",7.5759,7.7532,7.3924,7.6844,2180000.0],["2002-01-02",7.6865,7.6948,7.455,7.505,2118800.0],["2002-01-03",7.5384,7.7198,7.4863,7.6114,1137600.0],["2002-01-04",7.6406,7.749,7.5071,7.5843,1689600.0],["2002-01-07",7.6427,7.6698,7.3299,7.3361,1717200.0],["2002-01-08",7.4759,7.4925,7.2986,7.4696,1297600.0],["2002-01-09",7.4946,7.9263,7.4779,7.5363,1831200.0],["2002-01-10",7.5593,7.7574,7.4759,7.7219,643600.0],["2002-01-11",7.7574,7.9367,7.676,7.7261,1124800.0],["2002-01-14",7.7469,7.7469,7.3695,7.4467,1388000.0],["2002-01-15",7.4529,7.4529,7.2006,7.3132,1010800.0],["2002-01-16",7.2277,7.3195,6.9107,6.9983,1796400.0],["2002-01-17",7.0108,7.1005,6.8294,7.0421,1051200.0],["2002-01-18",7.0484,7.1318,6.7981,6.8336,946000.0],["2002-01-22",6.8232,7.0317,6.8211,6.965,1345200.0],["2002-01-23",6.965,7.2777,6.9629,7.2569,1312400.0],["2002-01-24",7.2715,7.3695,7.2235,7.2611,1213600.0],["2002-01-25",7.259,7.4321,7.0546,7.2089,1064800.0],["2002-01-28",7.2423,7.2444,7.0484,7.1193,907200.0],["2002-01-29",6.9149,6.9316,6.0057,6.4207,7485600.0],["2002-01-30",6.3831,6.5646,6.2247,6.5541,1685200.0],["2002-01-31",6.5521,6.5667,6.3602,6.404,2368000.0],["2002-02-01",6.4645,6.8336,6.429,6.7064,1247200.0],["2002-02-04",6.6626,6.7564,6.5375,6.5771,2720000.0],["2002-02-05",6.5104,6.6084,6.4853,6.5687,1368800.0],["2002-02-06",6.5687,6.6063,6.454,6.5437,3479600.0],["2002-02-07",6.5813,6.5813,6.2122,6.2601,1501600.0],["2002-02-08",6.2622,6.4666,6.2601,6.4436,1394400.0],["2002-02-11",6.4707,6.5375,6.3873,6.4937,638000.0],["2002-02-12",6.5375,6.7543,6.4249,6.673,1195200.0],["2002-02-13",6.7335,6.8565,6.6417,6.7919,1038000.0],["2002-02-14",6.7794,6.9316,6.429,6.4707,744400.0],["2002-02-15",6.502,6.6104,6.2977,6.4853,554400.0],["2002-02-19",6.5896,6.5896,5.9577,6.0307,2448400.0],["2002-02-20",6.0078,6.527,6.0057,6.527,1450800.0],["2002-02-21",6.5249,6.5249,5.8702,5.9598,1934000.0],["2002-02-22",5.9619,6.2393,5.891,6.1934,1282800.0],["2002-02-25",6.1976,6.1976,5.9452,5.9682,1358400.0],["2002-02-26",6.0036,6.16,5.891,6.1433,1247200.0],["2002-02-27",6.1621,6.2768,6.1517,6.1934,853600.0],["2002-02-28",6.1976,6.2205,6.0641,6.16,1362000.0],["2002-03-01",6.0245,6.0266,5.0068,5.7993,11093200.0],["2002-03-04",5.8889,5.9306,5.743,5.8597,3254400.0],["2002-03-05",5.8952,5.8973,5.6449,5.745,2152800.0],["2002-03-06",5.7993,5.8535,5.474,5.7179,2653200.0],["2002-03-07",5.8139,5.8139,5.5886,5.6345,1617600.0],["2002-03-08",5.6408,5.7033,5.5991,5.6929,1996800.0],["2002-03-11",5.6825,5.8472,5.6095,5.7534,1148400.0],["2002-03-12",5.7513,5.818,5.6721,5.7304,1225200.0],["2002-03-13",5.7617,6.0474,5.7576,5.9223,1269600.0],["2002-03-14",5.9703,6.1141,5.8952,6.0704,1077600.0],["2002-03-15",5.9619,6.1267,5.8618,6.1037,894400.0],["2002-03-18",6.1287,6.2539,6.0662,6.1725,820000.0],["2002-03-19",6.1934,6.2518,6.0683,6.0683,864800.0],["2002-03-20",6.1204,6.1204,5.8597,5.8597,611600.0],["2002-03-21",5.9411,6.1204,5.8639,6.1079,1005600.0],["2002-03-22",6.11,6.1517,5.9682,6.0057,834400.0],["2002-03-25",5.9911,6.0474,5.7617,5.7972,820400.0],["2002-03-26",5.8097,5.9431,5.7701,5.916,583200.0],["2002-03-27",5.8806,5.9849,5.8055,5.8806,1220400.0],["2002-03-28",5.8243,5.8389,5.6449,5.7492,2089200.0],["2002-04-01",5.5782,5.9181,5.5157,5.891,1886000.0],["2002-04-02",5.8597,5.9932,5.7555,5.841,1624000.0],["2002-04-03",5.8264,5.8889,5.6408,5.8285,1932000.0],["2002-04-04",5.768,5.8222,5.6303,5.7325,1815600.0],["2002-04-05",5.7867,5.7951,5.6095,5.6408,2290400.0],["2002-04-08",5.5991,5.8806,5.5782,5.7805,1642800.0],["2002-04-09",5.8368,5.9869,5.7867,5.8285,1234800.0],["2002-04-10",5.9056,6.0683,5.8326,5.9411,1504800.0],["2002-04-11",5.9932,5.9932,5.818,5.8389,1316800.0],["2002-04-12",5.8389,5.8931,5.6304,5.7555,2028800.0],["2002-04-15",5.793,5.9348,5.7722,5.8827,896800.0],["2002-04-16",5.891,6.0391,5.891,5.9869,1016800.0],["2002-04-17",5.9849,6.0161,5.891,5.891,801200.0],["2002-04-18",5.9223,6.1496,5.8347,6.1267,469600.0],["2002-04-19",6.1496,6.1517,5.6741,5.7659,1351200.0],["2002-04-22",5.8264,5.8722,5.6867,5.7409,610000.0],["2002-04-23",5.7388,5.8597,5.7033,5.8013,1451200.0],["2002-04-24",5.8702,5.9953,5.8326,5.8889,1228000.0],["2002-04-25",5.8389,5.9119,5.6449,5.6741,2783200.0],["2002-04-26",5.6929,5.7576,5.4239,5.5803,1574400.0],["2002-04-29",5.5803,5.6032,5.2967,5.4844,2156800.0],["2002-04-30",5.4614,5.7117,5.4114,5.5657,1877200.0],["2002-05-01",5.5678,5.768,5.4865,5.597,1137600.0],["2002-05-02",5.6199,5.6825,5.5365,5.6512,936000.0],["2002-05-03",5.6199,5.6846,5.5011,5.5991,1425200.0],["2002-05-06",5.6324,5.6408,5.2758,5.2758,1072800.0],["2002-05-07",5.3697,5.4719,5.2863,5.2946,1727200.0],["2002-05-08",5.2884,5.7909,5.2884,5.7659,2122800.0],["2002-05-09",5.7638,5.7909,5.5803,5.6366,1161200.0],["2002-05-10",5.6721,5.7867,5.5824,5.6324,1279200.0],["2002-05-13",5.6658,5.916,5.5574,5.9119,816000.0],["2002-05-14",5.916,6.3498,5.9119,6.2434,3924000.0],["2002-05-15",6.2413,6.5687,6.11,6.5437,3028800.0],["2002-05-16",6.502,6.6125,6.0266,6.2914,3552800.0],["2002-05-17",6.3018,6.8815,6.2372,6.8232,2422800.0],["2002-05-20",6.9232,6.9337,6.4853,6.4874,1062000.0],["2002-05-21",6.4874,6.6751,6.4749,6.575,903200.0],["2002-05-22",6.4228,6.6313,6.3456,6.6104,912400.0],["2002-05-23",6.6188,6.7856,6.5145,6.7773,1185600.0],["2002-05-24",6.698,6.967,6.5104,6.5208,1955600.0],["2002-05-28",6.5771,6.6021,6.4353,6.5562,1713600.0],["2002-05-29",6.4395,6.6522,6.4395,6.5416,669600.0],["2002-05-30",6.5458,6.8815,6.4916,6.6918,1213600.0],["2002-05-31",6.673,6.9128,6.4645,6.55,1554000.0],["2002-06-03",6.5479,6.6939,6.3811,6.3873,1007600.0],["2002-06-04",6.4353,6.4874,6.0995,6.2038,1826400.0],["2002-06-05",6.2247,6.3477,6.0599,6.233,2091600.0],["2002-06-06",6.1725,6.2851,5.9014,6.0474,1608800.0],["2002-06-07",6.0266,6.3102,5.7888,6.1746,2438800.0],["2002-06-10",6.1684,6.379,6.1413,6.2184,1106000.0],["2002-06-11",6.2476,6.2977,5.8285,6.0036,1616000.0],["2002-06-12",5.914,6.2351,5.9077,6.2163,1336000.0],["2002-06-13",6.16,6.1809,5.8618,5.8722,1383600.0],["2002-06-14",5.818,6.1454,5.4427,6.0745,1681200.0],["2002-06-17",6.1079,6.4374,6.087,6.3185,1117600.0],["2002-06-18",6.3018,6.3811,6.1684,6.1725,990000.0],["2002-06-19",6.1621,6.3289,6.0412,6.1433,900800.0],["2002-06-20",6.2038,6.2038,5.7722,5.9244,1710800.0],["2002-06-21",6.0474,6.1392,5.7513,5.9223,2211200.0],["2002-06-24",5.9807,6.0349,5.6616,5.8347,1075600.0],["2002-06-25",5.818,5.9077,5.5365,5.5365,1240400.0],["2002-06-26",5.5261,5.841,5.3822,5.7951,1618800.0],["2002-06-27",5.7972,6.1162,5.7242,6.0975,1813200.0],["2002-06-28",6.1121,6.3811,5.793,5.8848,2366800.0],["2002-07-01",5.9014,5.9119,5.6846,5.8076,1578400.0],["2002-07-02",5.8451,5.8451,5.4635,5.6908,1624000.0],["2002-07-03",5.6491,5.6491,4.7962,5.1361,9804400.0],["2002-07-05",5.1507,5.2654,5.1048,5.2654,780400.0],["2002-07-08",5.1883,5.1883,4.9547,5.0235,4472800.0],["2002-07-09",5.0048,5.0798,4.8588,4.9714,2370400.0],["2002-07-10",4.9735,5.0214,4.6419,4.7524,3726400.0],["2002-07-11",4.7066,5.0569,4.6607,4.9964,2188400.0],["2002-07-12",5.0048,5.2154,4.8901,5.0903,1198400.0],["2002-07-15",5.0903,5.1069,4.8442,5.0006,1882800.0],["2002-07-16",5.0423,5.4427,4.9735,5.28,2100000.0],["2002-07-17",5.3259,5.4719,5.3134,5.4218,2523600.0],["2002-07-18",5.4218,5.4552,5.0631,5.1591,2116400.0],["2002-07-19",5.0048,5.1591,4.9839,5.0944,2484400.0],["2002-07-22",5.0986,5.0986,4.7337,4.9234,2148000.0],["2002-07-23",4.9213,4.9401,4.7524,4.7775,2299200.0],["2002-07-24",4.7441,5.0089,4.6294,5.0048,1366800.0],["2002-07-25",4.9526,5.5469,4.9526,5.2383,2121600.0],["2002-07-26",5.2341,5.3509,5.109,5.3509,838000.0],["2002-07-29",5.3217,5.6929,5.3196,5.6929,1371600.0],["2002-07-30",5.6491,6.087,5.5594,5.9723,2172400.0],["2002-07-31",5.9327,6.0224,5.7513,5.7659,1386000.0],["2002-08-01",5.7576,5.9285,5.5574,5.7117,895600.0],["2002-08-02",5.6303,5.7701,5.5052,5.647,734800.0],["2002-08-05",5.647,5.6491,5.4218,5.4218,715200.0],["2002-08-06",5.4218,5.8389,5.4218,5.5761,1477600.0],["2002-08-07",5.5949,5.7555,5.4218,5.6554,916800.0],["2002-08-08",5.6533,5.9536,5.5907,5.9223,2180800.0],["2002-08-09",5.9181,6.0787,5.7847,5.891,1134400.0],["2002-08-12",5.8597,5.9869,5.8285,5.8952,1316000.0],["2002-08-13",5.8514,5.9849,5.7409,5.8076,2099200.0],["2002-08-14",5.818,6.2559,5.8076,6.2247,2721600.0],["2002-08-15",6.185,6.4645,6.1767,6.3977,2743200.0],["2002-08-16",6.4019,6.7439,6.3143,6.5687,2273200.0],["2002-08-19",6.5896,6.6834,6.4103,6.4541,2226400.0],["2002-08-20",6.454,6.5687,6.3644,6.4645,1206000.0],["2002-08-21",6.4666,6.7043,6.4645,6.6834,1338800.0],["2002-08-22",6.6813,6.7877,6.5458,6.6188,1515200.0],["2002-08-23",6.6084,6.6209,6.4123,6.452,1571600.0],["2002-08-26",6.4457,6.4832,6.3227,6.4791,2156800.0],["2002-08-27",6.477,6.477,6.1558,6.1558,841200.0],["2002-08-28",6.1538,6.2226,5.9682,5.9765,1272400.0],["2002-08-29",6.014,6.0724,5.9181,6.0724,1947200.0],["2002-08-30",6.0662,6.1621,5.9202,5.9202,1116800.0],["2002-09-03",5.9181,5.9411,5.6575,5.6929,1673200.0],["2002-09-04",5.7867,6.0057,5.6512,5.9285,969600.0],["2002-09-05",5.9265,5.9452,5.6992,5.7534,913200.0],["2002-09-06",5.7867,6.1121,5.7513,6.0662,1419600.0],["2002-09-09",6.0474,6.306,5.9431,6.2351,1062000.0],["2002-09-10",6.2539,6.3289,6.1204,6.2977,834000.0],["2002-09-11",6.3122,6.5062,6.2247,6.2247,878800.0],["2002-09-12",6.2142,6.2872,6.1517,6.1996,948000.0],["2002-09-13",6.183,6.3811,6.1204,6.3811,880000.0],["2002-09-16",6.3602,6.4061,6.2038,6.2997,1098000.0],["2002-09-17",6.2789,6.4019,6.1976,6.2455,945200.0],["2002-09-18",6.2476,6.4603,6.1517,6.356,1154000.0],["2002-09-19",6.3289,6.4019,6.0078,6.1413,1827600.0],["2002-09-20",6.2142,6.2559,6.0078,6.183,1320400.0],["2002-09-23",6.0766,6.3164,5.8577,6.0182,1587200.0],["2002-09-24",6.1517,6.4186,6.1308,6.306,2208000.0],["2002-09-25",6.3081,6.7814,6.2976,6.6271,3182800.0],["2002-09-26",6.6751,6.7126,6.3894,6.5708,3950000.0],["2002-09-27",6.5479,6.7231,6.525,6.5792,3160000.0],["2002-09-30",6.5291,6.9024,6.4165,6.8377,3274400.0],["2002-10-01",6.8795,7.1422,6.819,7.1339,5687200.0],["2002-10-02",7.0859,7.1297,6.8211,6.9337,3092800.0],["2002-10-03",6.9337,7.3111,6.9086,7.2465,3398400.0],["2002-10-04",7.2486,7.5009,6.4165,6.4436,6594000.0],["2002-10-07",6.4666,6.7043,6.3164,6.4019,2166800.0],["2002-10-08",6.4374,6.5541,6.2122,6.4561,2477200.0],["2002-10-09",6.477,6.5979,6.2455,6.2789,2279200.0],["2002-10-10",6.2601,6.4415,6.2038,6.3602,1972800.0],["2002-10-11",6.3644,6.6626,6.3602,6.5604,3542800.0],["2002-10-14",6.5333,6.7773,6.5312,6.6667,2022800.0],["2002-10-15",6.6834,6.9066,6.6834,6.746,2024800.0],["2002-10-16",6.7356,7.0484,6.673,6.7564,1243200.0],["2002-10-17",6.7731,6.9816,6.7731,6.9712,1668800.0],["2002-10-18",6.794,7.0421,6.7773,6.9545,1002000.0],["2002-10-21",6.9316,7.0275,6.8127,6.892,1566000.0],["2002-10-22",6.8753,6.9545,6.5771,6.6396,1961600.0],["2002-10-23",6.6605,6.7043,6.4249,6.5562,2174800.0],["2002-10-24",6.5687,6.6939,6.2059,6.3915,3812800.0],["2002-10-25",6.3686,6.673,6.3686,6.6709,1377600.0],["2002-10-28",6.6876,6.7439,6.4645,6.5646,1331200.0],["2002-10-29",6.5687,6.7356,6.4082,6.6104,1667200.0],["2002-10-30",6.6104,6.8106,6.5917,6.7898,2970000.0],["2002-10-31",6.8169,7.0296,6.7898,6.8815,2045200.0],["2002-11-01",6.8815,6.892,6.6021,6.8315,2200000.0],["2002-11-04",6.8503,6.9232,6.7627,6.8294,1027200.0],["2002-11-05",6.8002,6.8002,6.5562,6.6897,1489600.0],["2002-11-06",6.7147,6.8252,6.6021,6.771,1396400.0],["2002-11-07",6.721,6.9691,6.6438,6.6855,2434400.0],["2002-11-08",6.6939,6.8086,6.623,6.6918,1515200.0],["2002-11-11",6.7105,6.7189,6.4415,6.4999,1292400.0],["2002-11-12",6.477,6.7502,6.4645,6.6563,1031200.0],["2002-11-13",6.6522,6.673,6.5104,6.5771,3034400.0],["2002-11-14",6.5833,6.7856,6.5646,6.7794,1452800.0],["2002-11-15",6.7773,6.8398,6.6959,6.7773,1067600.0],["2002-11-18",6.7981,6.8774,6.6939,6.6959,1468400.0],["2002-11-19",6.7085,6.7335,6.5687,6.623,1675200.0],["2002-11-20",6.6188,6.8398,6.6167,6.8377,907200.0],["2002-11-21",6.8419,7.1902,6.819,7.1088,3108400.0],["2002-11-22",7.0859,7.1505,6.9587,7.0379,902400.0],["2002-11-25",7.0505,7.1297,6.9358,7.0046,858400.0],["2002-11-26",7.0025,7.0254,6.6396,6.698,1534800.0],["2002-11-27",6.721,6.7981,6.5291,6.5729,1746400.0],["2002-11-29",6.575,6.6918,6.452,6.452,693200.0],["2002-12-02",6.4686,6.5687,6.3477,6.4749,1068000.0],["2002-12-03",6.4123,6.4999,6.3331,6.3811,1057600.0],["2002-12-04",6.3394,6.3811,6.2559,6.2872,1895600.0],["2002-12-05",6.2935,6.3143,6.1121,6.16,1773200.0],["2002-12-06",6.1329,6.2455,6.0995,6.2017,1573200.0],["2002-12-09",6.1955,6.3018,5.9828,6.0474,1566800.0],["2002-12-10",5.9661,6.1496,5.9661,6.1162,1614800.0],["2002-12-11",6.0891,6.3477,6.0891,6.1496,868400.0],["2002-12-12",6.1558,6.2705,6.1287,6.1996,1548800.0],["2002-12-13",6.1892,6.1934,5.9431,5.9974,1986800.0],["2002-12-16",5.989,6.0391,5.891,6.0161,1700800.0],["2002-12-17",6.0161,6.2518,5.9244,6.0558,1836000.0],["2002-12-18",6.0641,6.1287,5.9849,6.0412,920000.0],["2002-12-19",6.0724,6.1308,5.9828,6.0328,1248000.0],["2002-12-20",5.8681,6.2768,5.8576,6.2622,2098400.0],["2002-12-23",6.2351,6.4332,6.1517,6.281,1467200.0],["2002-12-24",6.2705,6.2893,6.1308,6.2455,393600.0],["2002-12-26",6.2455,6.3185,6.1121,6.1121,780800.0],["2002-12-27",6.1058,6.1287,5.8493,5.9807,2163600.0],["2002-12-30",5.8597,6.0057,5.8472,5.9265,1778800.0],["2002-12-31",5.9223,6.0495,5.9056,5.9557,1078000.0],["2003-01-02",5.9598,6.0766,5.9348,6.0453,950800.0],["2003-01-03",6.0704,6.0704,5.8243,5.8722,2504800.0],["2003-01-06",5.8722,5.8994,5.4656,5.67,4408800.0],["2003-01-07",5.6616,5.7096,5.3947,5.4114,3335600.0],["2003-01-08",5.401,5.4218,5.3259,5.401,2177600.0],["2003-01-09",5.4948,5.6366,5.4635,5.5824,2714400.0],["2003-01-10",5.5761,5.6512,5.474,5.4885,2223600.0],["2003-01-13",5.4552,5.8097,5.4552,5.745,2558800.0],["2003-01-14",5.7346,5.7784,5.5657,5.6387,1182000.0],["2003-01-15",5.6512,5.6971,5.4865,5.5052,1876800.0],["2003-01-16",5.5136,5.6366,5.5052,5.5553,2594000.0],["2003-01-17",5.5407,5.5449,5.4218,5.451,1228800.0],["2003-01-21",5.5261,5.5261,5.28,5.3196,2187600.0],["2003-01-22",5.3176,5.3718,5.2341,5.3405,1509600.0],["2003-01-23",5.3384,5.4239,5.2675,5.3801,2746400.0],["2003-01-24",5.3801,5.401,5.303,5.3634,2420800.0],["2003-01-27",5.3176,5.401,5.2675,5.3113,1229200.0],["2003-01-28",4.644,5.0277,4.473,4.8317,21885600.0],["2003-01-29",4.7962,4.8254,4.6419,4.7107,4550400.0],["2003-01-30",4.7858,4.7921,4.692,4.7545,2950400.0],["2003-01-31",4.7524,4.7962,4.7045,4.7587,1814000.0],["2003-02-03",4.7024,4.7962,4.6461,4.7483,1794400.0],["2003-02-04",4.7566,4.7858,4.5981,4.6503,1535600.0],["2003-02-05",4.6815,4.7086,4.5502,4.5606,2016000.0],["2003-02-06",4.5648,4.6127,4.5397,4.6002,1869200.0],["2003-02-07",4.6085,4.7232,4.5668,4.5752,1611200.0],["2003-02-10",4.5189,4.6065,4.4897,4.5731,3128000.0],["2003-02-11",4.571,4.5877,4.5043,4.5564,2151600.0],["2003-02-12",4.5481,4.6002,4.4751,4.4793,1802000.0],["2003-02-13",4.4834,4.5085,4.2624,4.3562,2205600.0],["2003-02-14",4.3583,4.4688,4.3333,4.4688,1464000.0],["2003-02-18",4.4667,4.6231,4.4271,4.5877,1288000.0],["2003-02-19",4.5689,4.6273,4.523,4.5898,1122800.0],["2003-02-20",4.6294,4.6315,4.3812,4.5043,1122400.0],["2003-02-21",4.5043,4.6294,4.5043,4.6148,1056800.0],["2003-02-24",4.6294,4.6315,4.4501,4.4855,1326000.0],["2003-02-25",4.4209,4.4709,4.3354,4.4501,1103200.0],["2003-02-26",4.4501,4.5085,4.3833,4.3833,763200.0],["2003-02-27",4.3833,4.5606,4.3625,4.5439,1619200.0],["2003-02-28",4.5293,4.5502,4.4813,4.5293,627200.0],["2003-03-03",4.5251,4.6169,4.4918,4.5376,1691200.0],["2003-03-04",4.5397,4.571,4.4834,4.4855,1031200.0],["2003-03-05",4.5147,4.523,4.4626,4.4709,1305200.0],["2003-03-06",4.4751,4.4751,4.3938,4.4396,1468000.0],["2003-03-07",4.4438,4.4647,4.3687,4.4375,1707600.0],["2003-03-10",4.425,4.4355,4.3625,4.4063,1698400.0],["2003-03-11",4.3979,4.4459,4.3666,4.3666,1231200.0],["2003-03-12",4.3646,4.4751,4.3249,4.4292,1199200.0],["2003-03-13",4.4584,4.5877,4.4021,4.5877,998800.0],["2003-03-14",4.596,4.6711,4.5189,4.6148,1363200.0],["2003-03-17",4.596,4.7608,4.4417,4.7608,1126800.0],["2003-03-18",4.7921,4.8942,4.6857,4.7983,914000.0],["2003-03-19",4.7921,4.7962,4.498,4.5835,3014800.0],["2003-03-20",4.5773,4.5793,4.425,4.4897,2392000.0],["2003-03-21",4.4876,4.6753,4.4855,4.644,1326000.0],["2003-03-24",4.3792,4.5835,4.3792,4.4459,796400.0],["2003-03-25",4.4501,4.6753,4.4313,4.6544,1224000.0],["2003-03-26",4.6544,4.7629,4.4772,4.5251,1671200.0],["2003-03-27",4.5251,4.5668,4.4146,4.4271,1915600.0],["2003-03-28",4.423,4.4855,4.4188,4.4417,2174800.0],["2003-03-31",4.4188,4.4396,4.2937,4.327,4139200.0],["2003-04-01",4.3083,4.3666,4.2624,4.2832,1963200.0],["2003-04-02",4.2999,4.4521,4.277,4.4,1444000.0],["2003-04-03",4.3979,4.4188,4.2123,4.2248,2426800.0],["2003-04-04",4.2937,4.2937,4.0142,4.0539,4971200.0],["2003-04-07",4.1039,4.1185,3.8933,3.9517,7274400.0],["2003-04-08",3.9558,4.1081,3.9079,4.0101,2596800.0],["2003-04-09",4.0101,4.1289,3.96,4.0038,2202800.0],["2003-04-10",4.0017,4.0455,3.9204,3.9913,1294000.0],["2003-04-11",4.0038,4.0559,3.91,3.9725,1600400.0],["2003-04-14",3.9746,4.0956,3.9746,4.0267,1243600.0],["2003-04-15",4.0038,4.0726,3.9767,4.0455,1325600.0],["2003-04-16",4.0768,4.0976,3.9996,4.0288,1542400.0],["2003-04-17",4.058,4.1957,4.0121,4.1811,1726000.0],["2003-04-21",4.179,4.1936,4.083,4.1185,1238400.0],["2003-04-22",4.0601,4.35,4.0539,4.2999,1930400.0],["2003-04-23",4.3166,4.4,4.3062,4.3646,1435600.0],["2003-04-24",4.3458,4.4292,4.2311,4.4167,1540800.0],["2003-04-25",4.4188,4.4667,4.3521,4.3708,1327600.0],["2003-04-28",4.3625,4.4521,4.3583,4.4417,1044000.0],["2003-04-29",4.4501,4.6377,4.4334,4.6023,2331200.0],["2003-04-30",4.5648,4.6607,4.4584,4.6252,1709600.0],["2003-05-01",4.9172,5.7096,4.9005,5.597,13686400.0],["2003-05-02",5.5344,5.6804,5.4531,5.6387,2788800.0],["2003-05-05",5.6199,5.6846,5.476,5.4885,1910000.0],["2003-05-06",5.5052,5.5991,5.4677,5.5428,1384400.0],["2003-05-07",5.5303,5.574,5.4072,5.426,1011200.0],["2003-05-08",5.3989,5.4844,5.3071,5.3321,1931600.0],["2003-05-09",5.3488,5.4948,5.2821,5.4656,1416400.0],["2003-05-12",5.4719,5.5511,5.3947,5.4844,848800.0],["2003-05-13",5.4427,5.4531,5.3843,5.4135,2167600.0],["2003-05-14",5.4114,5.4468,5.303,5.426,2100800.0],["2003-05-15",5.4239,5.5052,5.4218,5.4635,2986000.0],["2003-05-16",5.4302,5.5261,5.2612,5.2925,2033600.0],["2003-05-19",5.2592,5.3905,5.1549,5.1737,2471600.0],["2003-05-20",5.2446,5.2446,4.986,5.1403,1998800.0],["2003-05-21",5.0882,5.2237,4.9005,5.1924,1656000.0],["2003-05-22",5.1924,5.401,5.1716,5.3759,3110000.0],["2003-05-23",5.3759,5.5073,5.3384,5.4364,1399600.0],["2003-05-27",5.4385,5.7242,5.4176,5.7033,5436000.0],["2003-05-28",5.6846,5.9619,5.6846,5.8722,4044800.0],["2003-05-29",5.9035,5.9619,5.8076,5.8702,1988800.0],["2003-05-30",5.9515,6.0954,5.8702,6.0474,2778800.0],["2003-06-02",6.0683,6.3644,6.0474,6.2038,3102400.0],["2003-06-03",6.0891,6.0995,5.9077,6.087,4359600.0],["2003-06-04",6.0766,6.0995,5.9744,6.0266,2224000.0],["2003-06-05",6.012,6.3769,5.9953,6.3519,1582400.0],["2003-06-06",6.4228,6.5291,6.2247,6.2518,1536800.0],["2003-06-09",6.3081,6.3498,6.0641,6.1538,998000.0],["2003-06-10",6.1663,6.1788,6.0537,6.1517,685200.0],["2003-06-11",6.1287,6.3498,6.1287,6.3018,1410000.0],["2003-06-12",6.2893,6.3519,6.2122,6.2559,908800.0],["2003-06-13",6.2205,6.2601,6.1413,6.1955,775200.0],["2003-06-16",6.1663,6.2601,6.1663,6.2559,1133600.0],["2003-06-17",6.2726,6.3081,6.1892,6.2372,1292800.0],["2003-06-18",6.2288,6.2976,6.1996,6.2539,936800.0],["2003-06-19",6.2205,6.2559,6.0578,6.1538,1288000.0],["2003-06-20",6.0474,6.1517,6.0307,6.0412,1134800.0],["2003-06-23",6.1246,6.1267,5.8556,5.9202,922400.0],["2003-06-24",5.8806,6.0349,5.8514,5.964,680400.0],["2003-06-25",6.3394,6.4123,6.0161,6.2413,1874800.0],["2003-06-26",6.2393,6.4332,6.2372,6.379,845200.0],["2003-06-27",6.3456,6.5896,6.3456,6.4686,1036000.0],["2003-06-30",6.4666,6.5041,6.2872,6.3289,1838400.0],["2003-07-01",6.3081,6.5395,6.2747,6.477,1124800.0],["2003-07-02",6.4853,6.7335,6.4853,6.6876,1517600.0],["2003-07-03",6.6834,6.7251,6.5771,6.6522,665200.0],["2003-07-07",6.7001,6.819,6.6334,6.7272,1547200.0],["2003-07-08",6.7064,6.9003,6.7043,6.8711,1171200.0],["2003-07-09",6.9066,6.9337,6.7773,6.8649,2045200.0],["2003-07-10",6.9232,6.9358,6.8315,6.8732,781200.0],["2003-07-11",6.9212,6.9858,6.8607,6.9003,598400.0],["2003-07-14",6.9587,7.1005,6.9253,6.9378,796800.0],["2003-07-15",6.942,7.0067,6.8377,6.9086,931200.0],["2003-07-16",6.9232,6.9232,6.6584,6.6709,1256800.0],["2003-07-17",6.6459,6.7064,6.477,6.5187,931200.0],["2003-07-18",6.4978,6.6438,6.4832,6.623,826000.0],["2003-07-21",6.6,6.6334,6.4749,6.623,904000.0],["2003-07-22",6.6125,6.7189,6.5687,6.7064,977600.0],["2003-07-23",6.6584,6.8023,6.5395,6.7877,1211200.0],["2003-07-24",6.8294,6.8815,6.6563,6.6688,1591200.0],["2003-07-25",6.6522,6.7231,6.5541,6.625,1053600.0],["2003-07-28",6.6188,6.7981,6.6188,6.7648,521200.0],["2003-07-29",6.7418,6.8148,6.6209,6.7418,1718400.0],["2003-07-30",6.7335,6.8065,6.6939,6.7627,1445600.0],["2003-07-31",6.7335,6.8377,6.6813,6.7418,734800.0],["2003-08-01",6.7231,6.7418,6.5124,6.5124,810400.0],["2003-08-04",6.5104,6.6,6.3852,6.4937,692000.0],["2003-08-05",6.4728,6.5354,6.2747,6.2789,668800.0],["2003-08-06",6.2768,6.3185,6.0495,6.0787,1418000.0],["2003-08-07",6.037,6.0975,5.9306,5.9828,1438000.0],["2003-08-08",5.964,6.0036,5.8389,5.8618,1380800.0],["2003-08-11",5.8639,6.0328,5.8639,5.9285,922800.0],["2003-08-12",6.2455,6.7648,6.1725,6.6897,3079200.0],["2003-08-13",6.6209,7.0254,6.6209,7.0254,2906800.0],["2003-08-14",7.0275,7.1088,6.942,7.0588,1676800.0],["2003-08-15",7.0484,7.1943,7.0484,7.1234,1220000.0],["2003-08-18",7.0025,7.1172,6.9983,7.1047,1152800.0],["2003-08-19",7.1213,7.3799,7.0859,7.3799,1351200.0],["2003-08-20",7.332,7.382,7.2777,7.2986,1452400.0],["2003-08-21",7.2986,7.4029,7.2673,7.3299,1562800.0],["2003-08-22",7.4821,7.5176,7.3153,7.3424,1640000.0],["2003-08-25",7.3403,7.3612,7.236,7.2986,777600.0],["2003-08-26",7.2986,7.3153,7.1526,7.2903,1179600.0],["2003-08-27",7.2882,7.2986,7.1589,7.1881,807600.0],["2003-08-28",7.1818,7.2319,6.8961,7.0588,2315600.0],["2003-08-29",7.0504,7.0838,6.9754,7.0233,861600.0],["2003-09-02",6.9629,7.3382,6.9629,7.3382,1387600.0],["2003-09-03",7.2777,7.3174,7.1193,7.2173,1368400.0],["2003-09-04",7.1902,7.3466,7.1902,7.2903,1202800.0],["2003-09-05",7.3007,7.3069,7.1339,7.1443,1218800.0],["2003-09-08",7.1297,7.3111,7.1297,7.2152,1582000.0],["2003-09-09",7.2152,7.2777,7.1526,7.2235,552000.0],["2003-09-10",7.1943,7.2131,6.8732,6.9816,1246000.0],["2003-09-11",6.9754,7.015,6.8607,7.0025,652800.0],["2003-09-12",7.0275,7.0379,6.844,6.9462,594400.0],["2003-09-15",6.9462,6.99,6.8148,6.9337,620400.0],["2003-09-16",6.9274,7.1943,6.9274,7.1902,1029200.0],["2003-09-17",7.1526,7.2736,7.1422,7.2256,543600.0],["2003-09-18",7.2131,7.2569,7.1693,7.236,641200.0],["2003-09-19",7.2777,7.3049,7.1735,7.2611,1016000.0],["2003-09-22",7.2277,7.3716,7.1797,7.3424,1288800.0],["2003-09-23",7.3716,7.3841,7.2882,7.382,1225600.0],["2003-09-24",7.332,7.3883,6.9962,6.9962,1180800.0],["2003-09-25",6.9921,7.0421,6.8232,6.8398,1071200.0],["2003-09-26",6.8086,6.8419,6.6084,6.6584,1722800.0],["2003-09-29",6.4019,6.7168,6.3977,6.6522,1396400.0],["2003-09-30",6.4832,6.7418,6.4832,6.6292,1242000.0],["2003-10-01",6.6501,6.7606,6.5625,6.7439,806000.0],["2003-10-02",6.7439,6.7668,6.6626,6.6939,686800.0],["2003-10-03",6.6751,6.8294,6.6751,6.8127,1838000.0],["2003-10-06",6.7981,6.8941,6.7168,6.8065,1274000.0],["2003-10-07",6.7356,6.9295,6.6855,6.8941,975200.0],["2003-10-08",6.8607,6.9566,6.8086,6.8982,902400.0],["2003-10-09",6.9629,7.1943,6.9045,7.0713,2574400.0],["2003-10-10",7.04,7.1109,6.8649,6.9128,1042400.0],["2003-10-13",6.9066,7.0317,6.892,7.0317,1212800.0],["2003-10-14",6.9879,7.1881,6.9879,7.1193,610000.0],["2003-10-15",7.1422,7.1443,7.0171,7.0275,1195600.0],["2003-10-16",7.0254,7.1255,7.0254,7.0588,624400.0],["2003-10-17",7.0755,7.0755,7.0046,7.0275,2159600.0],["2003-10-20",7.04,7.04,6.8461,6.8711,1390400.0],["2003-10-21",6.869,7.0901,6.844,7.0755,631600.0],["2003-10-22",7.0463,7.0817,6.6313,6.7335,1540400.0],["2003-10-23",6.7752,6.9003,6.6313,6.8607,1206800.0],["2003-10-24",6.796,7.0213,6.7335,6.9775,824400.0],["2003-10-27",6.9587,7.063,6.8607,6.9733,762000.0],["2003-10-28",6.9566,7.0692,6.9295,7.0692,875600.0],["2003-10-29",7.04,7.236,7.0192,7.1943,1038000.0],["2003-10-30",7.2068,7.2465,7.1109,7.138,878400.0],["2003-10-31",7.1213,7.2923,7.1213,7.2632,607200.0],["2003-11-03",7.2736,7.4362,7.236,7.3924,1319600.0],["2003-11-04",7.4195,7.4821,7.1881,7.2527,938400.0],["2003-11-05",7.2423,7.3674,7.2194,7.3486,981200.0],["2003-11-06",7.3737,7.4946,7.3507,7.4821,1053600.0],["2003-11-07",7.455,7.7115,7.3924,7.6469,1427200.0],["2003-11-10",7.6239,7.6489,7.1672,7.1756,912400.0],["2003-11-11",7.1589,7.2006,6.9879,7.0567,664000.0],["2003-11-12",6.99,7.2986,6.9796,7.2798,725200.0],["2003-11-13",7.2819,7.3236,7.2173,7.2777,452800.0],["2003-11-14",7.2444,7.3195,7.0942,7.1318,787600.0],["2003-11-17",7.1047,7.1443,6.9691,7.0671,998800.0],["2003-11-18",7.0859,7.4237,7.0588,7.0796,1751600.0],["2003-11-19",7.0838,7.2986,7.0421,7.2548,633600.0],["2003-11-20",7.2548,7.3799,7.1485,7.236,1169600.0],["2003-11-21",7.3028,7.3966,7.1902,7.1943,1102400.0],["2003-11-24",7.1881,7.4884,7.1693,7.4654,852800.0],["2003-11-25",7.4633,7.5384,7.4633,7.5155,821200.0],["2003-11-26",7.5405,7.5968,7.3987,7.4383,482000.0],["2003-11-28",7.4842,7.5384,7.4175,7.4946,267600.0],["2003-12-01",7.4779,7.8074,7.4738,7.7178,914800.0],["2003-12-02",7.7657,7.87,7.6635,7.7678,712000.0],["2003-12-03",7.7449,7.9242,7.7365,7.7991,778400.0],["2003-12-04",7.7657,7.945,7.6531,7.7741,706800.0],["2003-12-05",7.7574,7.7949,7.7031,7.7657,946000.0],["2003-12-08",7.7761,7.8658,7.6719,7.8366,957600.0],["2003-12-09",7.8929,7.9242,7.7157,7.7157,645200.0],["2003-12-10",7.7157,7.8262,7.7157,7.724,908800.0],["2003-12-11",7.7469,8.018,7.7219,7.9722,975600.0],["2003-12-12",7.9659,8.0869,7.8596,8.0305,650400.0],["2003-12-15",8.2307,8.2683,7.822,7.8512,939600.0],["2003-12-16",7.8512,7.9742,7.674,7.9555,1193600.0],["2003-12-17",7.9847,8.0764,7.7678,7.8992,528800.0],["2003-12-18",7.895,7.9409,7.7803,7.9388,560400.0],["2003-12-19",8.0055,8.091,7.7928,8.0681,909600.0],["2003-12-22",8.0368,8.1014,7.8178,7.9826,570800.0],["2003-12-23",8.0034,8.091,7.9221,8.091,714800.0],["2003-12-24",8.0639,8.0806,7.9555,7.9596,198800.0],["2003-12-26",7.9555,8.0347,7.9325,7.9972,236800.0],["2003-12-29",8.0243,8.2808,7.9847,8.1327,842800.0],["2003-12-30",8.1306,8.1536,8.0159,8.1181,703200.0],["2003-12-31",8.116,8.1744,7.8783,7.8908,1135600.0],["2004-01-02",7.9179,8.0639,7.9138,7.9242,753200.0],["2004-01-05",7.9263,8.0076,7.9138,7.945,1010400.0],["2004-01-06",7.9763,7.9763,7.8637,7.8908,1372800.0],["2004-01-07",7.9054,7.9555,7.7887,7.9555,874400.0],["2004-01-08",7.9325,7.9972,7.8825,7.8929,1082400.0],["2004-01-09",7.8491,7.9117,7.6969,7.7887,1597200.0],["2004-01-12",7.8012,7.9242,7.7678,7.9242,1332800.0],["2004-01-13",7.8929,7.9888,7.7886,7.8637,1007200.0],["2004-01-14",7.895,8.0702,7.8408,8.0577,694400.0],["2004-01-15",8.0577,8.1244,7.92,8.0743,933600.0],["2004-01-16",8.0472,8.0994,7.9993,8.0118,900000.0],["2004-01-20",8.0118,8.2161,7.9972,8.2161,839600.0],["2004-01-21",8.2266,8.2307,8.0806,8.0806,767200.0],["2004-01-22",8.1098,8.1327,7.943,7.945,610400.0],["2004-01-23",7.945,7.9993,7.8741,7.9993,861200.0],["2004-01-26",8.0055,8.433,7.9826,8.433,1121600.0],["2004-01-27",8.4351,8.5018,8.1014,8.1014,826400.0],["2004-01-28",8.1119,8.212,7.9555,7.9805,1010400.0],["2004-01-29",8.018,8.2474,7.9763,8.1327,1148000.0],["2004-01-30",8.1744,8.31,8.0931,8.0952,624000.0],["2004-02-02",8.3475,8.3913,8.1014,8.2015,844400.0],["2004-02-03",8.1432,8.2933,8.1244,8.2057,928400.0],["2004-02-04",8.2432,8.2432,7.8887,7.895,760400.0],["2004-02-05",7.9659,8.0305,7.8616,7.9242,689600.0],["2004-02-06",7.9659,8.2516,7.9638,8.2432,1282400.0],["2004-02-09",8.237,8.2578,8.1557,8.1849,572800.0],["2004-02-10",8.1598,8.3433,8.1557,8.3204,686800.0],["2004-02-11",8.3204,8.4142,8.2808,8.4142,661200.0],["2004-02-12",8.3934,8.4622,8.3538,8.385,1342000.0],["2004-02-13",8.3704,8.4539,8.3162,8.3725,1019200.0],["2004-02-17",8.3621,8.6311,8.3371,8.5686,864800.0],["2004-02-18",8.5873,8.6103,8.4956,8.6103,842000.0],["2004-02-19",8.6186,8.6332,8.3371,8.3767,570400.0],["2004-02-20",8.3934,8.5143,8.2203,8.3892,640800.0],["2004-02-23",8.3996,8.433,8.1536,8.1953,788400.0],["2004-02-24",8.237,8.3142,8.1015,8.2975,882400.0],["2004-02-25",8.3225,8.4455,8.2349,8.4414,665200.0],["2004-02-26",8.4539,8.531,8.3475,8.5102,484400.0],["2004-02-27",8.4956,8.5394,8.3559,8.4434,564800.0],["2004-03-01",8.5498,8.7583,8.4872,8.6853,941600.0],["2004-03-02",8.7083,8.7083,8.5102,8.556,454400.0],["2004-03-03",8.5519,8.7583,8.4977,8.7396,530800.0],["2004-03-04",8.7416,8.8,8.6541,8.8,1084800.0],["2004-03-05",8.7813,8.8793,8.7229,8.7583,814000.0],["2004-03-08",8.7229,8.873,8.4017,8.4351,623600.0],["2004-03-09",8.4226,8.6144,8.3141,8.383,696000.0],["2004-03-10",8.2933,8.383,8.091,8.1286,522000.0],["2004-03-11",8.1119,8.4059,8.0055,8.0305,685200.0],["2004-03-12",8.018,8.4205,8.018,8.4184,684800.0],["2004-03-15",8.3913,8.3934,8.0097,8.041,831600.0],["2004-03-16",8.0743,8.1849,7.8283,8.041,1032400.0],["2004-03-17",8.0889,8.1953,8.0827,8.1807,870800.0],["2004-03-18",8.1661,8.1932,8.0597,8.1223,444800.0],["2004-03-19",8.1557,8.2057,8.0222,8.041,716800.0],["2004-03-22",8.0222,8.0535,7.7261,7.9096,995200.0],["2004-03-23",7.9576,8.1035,7.9096,7.9096,519600.0],["2004-03-24",7.8596,7.9909,7.724,7.8596,846400.0],["2004-03-25",7.9075,8.1995,7.8783,8.1744,671200.0],["2004-03-26",8.1348,8.3371,8.1348,8.1807,584800.0],["2004-03-29",8.2203,8.4163,8.2141,8.3413,783200.0],["2004-03-30",8.3016,8.4309,8.2724,8.3016,782800.0],["2004-03-31",8.3371,8.5435,8.2745,8.506,1288800.0],["2004-04-01",8.6499,8.6561,8.4685,8.6082,662400.0],["2004-04-02",8.6582,8.7917,8.6082,8.7708,795200.0],["2004-04-05",8.7854,8.8605,8.7583,8.8209,515600.0],["2004-04-06",8.7229,8.8209,8.4226,8.4831,1174800.0],["2004-04-07",8.4476,8.629,8.3955,8.579,568400.0],["2004-04-08",8.5936,8.7208,8.4872,8.4956,669600.0],["2004-04-12",8.4789,8.6311,8.4768,8.5706,393200.0],["2004-04-13",8.5706,8.6228,8.1744,8.2766,639200.0],["2004-04-14",8.2683,8.4268,8.1995,8.262,524800.0],["2004-04-15",8.2683,8.3496,8.1119,8.1953,604400.0],["2004-04-16",8.2224,8.3913,8.2141,8.3141,704400.0],["2004-04-19",8.3141,8.4122,8.287,8.3621,533600.0],["2004-04-20",8.3809,8.4455,8.3204,8.3413,768000.0],["2004-04-21",8.36,8.5331,8.3183,8.481,722800.0],["2004-04-22",8.5331,8.6311,8.4351,8.5998,1121600.0],["2004-04-23",8.6082,8.6541,8.4726,8.5832,554800.0],["2004-04-26",8.5915,8.7312,8.4184,8.5206,752400.0],["2004-04-27",8.5665,8.5915,8.2558,8.3892,959600.0],["2004-04-28",8.3496,8.531,8.3496,8.4351,1174000.0],["2004-04-29",8.4184,8.6937,8.2912,8.2933,973600.0],["2004-04-30",8.2891,8.4664,8.1244,8.1557,909600.0],["2004-05-03",8.1244,8.5915,8.1223,8.506,1822000.0],["2004-05-04",8.5644,8.5665,8.3058,8.3871,1128800.0],["2004-05-05",8.3934,8.5665,8.3392,8.4935,690000.0],["2004-05-06",8.4872,8.5477,8.2266,8.458,954000.0],["2004-05-07",8.3934,8.506,8.0368,8.1473,1643200.0],["2004-05-10",8.1181,8.1306,7.7991,7.8158,1257200.0],["2004-05-11",7.9096,8.1515,7.8783,8.091,632800.0],["2004-05-12",8.0702,8.2975,7.8658,8.2975,706800.0],["2004-05-13",8.2141,8.3141,8.0806,8.1828,687200.0],["2004-05-14",8.1306,8.2432,8.0076,8.0764,828800.0],["2004-05-17",7.9555,8.0285,7.7365,7.9596,915200.0],["2004-05-18",7.9888,8.1578,7.9888,8.1536,572400.0],["2004-05-19",8.164,8.2328,7.9638,8.018,724800.0],["2004-05-20",8.018,8.1056,7.9221,7.9596,505200.0],["2004-05-21",7.9847,8.1369,7.9555,8.114,360000.0],["2004-05-24",8.1452,8.2704,8.0806,8.1306,574000.0],["2004-05-25",8.1515,8.3392,8.0702,8.3392,582800.0],["2004-05-26",8.2558,8.3413,8.1327,8.3413,662800.0],["2004-05-27",8.3413,8.3642,8.1828,8.3496,725600.0],["2004-05-28",8.2996,8.3788,8.0618,8.0806,1181200.0],["2004-06-01",8.0514,8.2057,8.0493,8.1369,1292000.0],["2004-06-02",8.2057,8.4351,8.1849,8.4309,1256000.0],["2004-06-03",8.4434,8.4434,8.1807,8.1807,684800.0],["2004-06-04",8.1828,8.3204,8.1598,8.2704,598400.0],["2004-06-07",8.3204,8.3413,8.1244,8.3287,373600.0],["2004-06-08",8.3308,8.3559,8.2161,8.2787,293200.0],["2004-06-09",8.2954,8.3788,8.1119,8.1473,694400.0],["2004-06-10",8.1077,8.2161,8.1077,8.2036,949200.0],["2004-06-14",8.2203,8.2391,8.1348,8.1807,668000.0],["2004-06-15",8.2641,8.3371,8.2266,8.2745,907600.0],["2004-06-16",8.2578,8.5081,8.2578,8.4789,902400.0],["2004-06-17",8.481,8.5706,8.3204,8.4831,965200.0],["2004-06-18",8.4393,8.5915,8.3121,8.4351,1258400.0],["2004-06-21",8.4205,8.4956,8.2996,8.4038,438800.0],["2004-06-22",8.383,8.5957,8.3204,8.5957,836800.0],["2004-06-23",8.5227,8.7208,8.481,8.702,708400.0],["2004-06-24",8.6541,8.6958,8.5498,8.6541,675200.0],["2004-06-25",8.5894,9.0628,8.554,8.7312,2112400.0],["2004-06-28",8.7771,8.9648,8.629,8.9022,1249600.0],["2004-06-29",8.9001,9.0899,8.8209,9.0294,1171600.0],["2004-06-30",9.0711,9.165,8.9585,9.0607,811200.0],["2004-07-01",9.0273,9.0857,8.9147,8.9898,782400.0],["2004-07-02",8.9669,8.9835,8.8271,8.8271,822000.0],["2004-07-06",8.8084,8.8105,8.5081,8.531,1668400.0],["2004-07-07",8.5915,8.6728,8.5102,8.5352,1011600.0],["2004-07-08",8.5081,8.677,8.4664,8.5164,868800.0],["2004-07-09",8.5686,8.5686,8.4205,8.4393,322000.0],["2004-07-12",8.4434,8.6499,8.4247,8.5414,616800.0],["2004-07-13",8.5811,8.823,8.4643,8.7896,1019200.0],["2004-07-14",8.775,8.9147,8.6144,8.629,827200.0],["2004-07-15",8.6124,8.7229,8.5498,8.6541,429600.0],["2004-07-16",8.6499,8.7687,8.4851,8.5018,521600.0],["2004-07-19",8.4664,8.5352,8.2412,8.4247,690800.0],["2004-07-20",8.4893,8.6415,8.3684,8.6415,447200.0],["2004-07-21",8.6749,8.6749,8.1536,8.2182,1023600.0],["2004-07-22",8.2161,8.3559,8.1327,8.2516,1144800.0],["2004-07-23",8.2996,8.3517,8.1348,8.1849,780000.0],["2004-07-26",8.285,8.2996,7.8679,7.9617,1227200.0],["2004-07-27",7.9451,8.3621,7.9451,8.2724,888800.0],["2004-07-28",8.2015,8.2036,7.9701,8.1014,1392400.0],["2004-07-29",8.1327,8.2766,7.9868,8.2704,560000.0],["2004-07-30",8.2787,8.36,8.2203,8.2996,708400.0],["2004-08-02",8.212,8.212,7.945,8.0827,843600.0],["2004-08-03",8.0493,8.2015,7.9951,7.9972,603200.0],["2004-08-04",7.9701,8.1598,7.8846,8.0076,496800.0],["2004-08-05",7.968,8.0681,7.7678,7.845,786800.0],["2004-08-06",7.7782,7.7907,7.4675,7.5092,1547600.0],["2004-08-09",7.4967,7.5613,7.4863,7.5363,850400.0],["2004-08-10",7.284,7.7157,7.2819,7.6802,1171200.0],["2004-08-11",7.5447,7.9742,7.4383,7.9033,1106800.0],["2004-08-12",7.7782,8.0222,7.7532,7.8387,778400.0],["2004-08-13",7.9325,7.9325,7.3737,7.5739,1305600.0],["2004-08-16",7.6427,7.8762,7.5176,7.8616,908800.0],["2004-08-17",7.9117,8.0034,7.8345,7.92,380000.0],["2004-08-18",7.845,8.2266,7.8408,8.2266,659600.0],["2004-08-19",8.2391,8.3204,8.1536,8.2641,628400.0],["2004-08-20",8.2933,8.4539,8.1661,8.4038,610000.0],["2004-08-23",8.4914,8.5102,8.1098,8.1869,740000.0],["2004-08-24",8.2015,8.2683,8.0994,8.2516,414000.0],["2004-08-25",8.2578,8.4184,8.1744,8.3705,394000.0],["2004-08-26",8.3079,8.5477,8.3079,8.383,752400.0],["2004-08-27",8.3621,8.5415,8.3621,8.4977,428800.0],["2004-08-30",8.4142,8.4247,8.1536,8.1661,471200.0],["2004-08-31",8.1327,8.3371,8.0347,8.0785,905600.0],["2004-09-01",8.0743,8.3413,8.0389,8.1723,814400.0],["2004-09-02",8.1557,8.2766,8.1202,8.237,669200.0],["2004-09-03",8.2996,8.383,8.1578,8.237,575200.0],["2004-09-07",8.2787,8.3913,8.2015,8.3079,501600.0],["2004-09-08",8.3204,8.4142,8.2036,8.2036,416800.0],["2004-09-09",8.2787,8.4601,8.2328,8.4518,959200.0],["2004-09-10",8.4664,8.5394,8.2975,8.5394,383600.0],["2004-09-13",8.5394,8.5644,8.4559,8.5644,698800.0],["2004-09-14",8.5706,8.5706,8.3913,8.4643,556400.0],["2004-09-15",8.4268,8.4935,8.3287,8.4101,492800.0],["2004-09-16",8.4455,8.4977,8.3684,8.4872,654000.0],["2004-09-17",8.5289,8.6645,8.3204,8.4455,1342800.0],["2004-09-20",8.5143,8.5143,8.285,8.3621,515600.0],["2004-09-21",8.3851,8.4205,8.2724,8.4205,547600.0],["2004-09-22",8.3204,8.3204,8.0931,8.0952,531600.0],["2004-09-23",8.0389,8.237,7.9096,8.116,728400.0],["2004-09-24",8.1723,8.2558,8.0702,8.164,247200.0],["2004-09-27",8.1286,8.2474,7.945,7.9534,389200.0],["2004-09-28",8.0139,8.0994,7.8658,8.0014,603600.0],["2004-09-29",8.0535,8.1682,7.9972,8.1682,443200.0],["2004-09-30",8.0702,8.1598,7.9596,7.9617,577200.0],["2004-10-01",8.1119,8.3204,7.9325,8.2349,838800.0],["2004-10-04",8.3204,8.3746,8.1849,8.3079,586400.0],["2004-10-05",8.2954,8.383,8.237,8.2787,547200.0],["2004-10-06",8.3079,8.36,8.1953,8.36,597600.0],["2004-10-07",8.2683,8.3246,8.1703,8.1723,608400.0],["2004-10-08",8.285,8.285,7.9576,7.9576,1115200.0],["2004-10-11",8.0014,8.0243,7.8095,7.9242,922000.0],["2004-10-12",7.8992,7.9242,7.7136,7.7157,840800.0],["2004-10-13",7.7657,7.7657,7.5676,7.6552,881600.0],["2004-10-14",7.6406,7.7157,7.5342,7.6281,606800.0],["2004-10-15",7.6218,7.7887,7.5801,7.7011,457200.0],["2004-10-18",7.7219,7.9576,7.6448,7.8679,375200.0],["2004-10-19",7.9242,7.9242,7.6823,7.7136,523600.0],["2004-10-20",7.6802,7.7574,7.5551,7.6823,652000.0],["2004-10-21",7.7052,7.9033,7.5926,7.7365,675600.0],["2004-10-22",7.8074,7.8199,7.4362,7.4362,788400.0],["2004-10-25",7.4237,7.4613,7.1443,7.2903,1450000.0],["2004-10-26",7.3195,7.4446,7.2465,7.43,680000.0],["2004-10-27",7.3195,7.6489,7.3132,7.5989,973600.0],["2004-10-28",7.5301,7.6906,7.455,7.6051,608800.0],["2004-10-29",7.5322,7.676,7.4258,7.5113,621200.0],["2004-11-01",7.4446,7.6343,7.4341,7.5217,756000.0],["2004-11-02",7.4675,7.6323,7.3716,7.4404,573600.0],["2004-11-03",7.5509,7.8137,7.4821,7.7428,630000.0],["2004-11-04",7.7177,7.9158,7.674,7.9117,664400.0],["2004-11-05",7.9659,8.1849,7.8741,7.9868,739600.0],["2004-11-08",7.9242,8.0451,7.895,8.0451,801600.0],["2004-11-09",8.0285,8.1119,7.895,8.0055,664000.0],["2004-11-10",7.9242,8.1119,7.87,7.9993,662000.0],["2004-11-11",7.9659,8.1327,7.9284,8.1119,489600.0],["2004-11-12",8.0305,8.1098,7.8721,8.0785,458000.0],["2004-11-15",7.9263,7.9659,7.7574,7.9659,518800.0],["2004-11-16",7.9847,7.9868,7.8408,7.8408,265600.0],["2004-11-17",7.8908,8.0681,7.8199,7.8867,426000.0],["2004-11-18",7.822,8.0159,7.8074,7.943,590400.0],["2004-11-19",7.7678,7.9242,7.7073,7.7178,1162000.0],["2004-11-22",7.6948,7.9242,7.5697,7.9242,558800.0],["2004-11-23",7.9325,7.9451,7.7261,7.8596,575200.0],["2004-11-24",8.1077,8.2724,8.041,8.1327,1550000.0],["2004-11-26",8.1515,8.1536,8.0368,8.0368,218400.0],["2004-11-29",8.139,8.1452,7.8721,7.9742,1316800.0],["2004-11-30",7.9388,8.0493,7.7469,7.7991,12386400.0],["2004-12-01",7.7553,7.9555,7.7553,7.9221,2545600.0],["2004-12-02",7.8345,7.9242,7.8199,7.9242,1524800.0],["2004-12-03",7.9325,7.9742,7.8512,7.9033,954400.0],["2004-12-06",7.8596,7.9388,7.845,7.9179,694400.0],["2004-12-07",7.8867,7.9534,7.7636,7.8408,1585600.0],["2004-12-08",7.8512,8.0222,7.7761,7.9868,853600.0],["2004-12-09",7.9304,8.1995,7.9033,8.1619,946000.0],["2004-12-10",8.1327,8.1974,8.0806,8.1974,578800.0],["2004-12-13",8.212,8.2453,8.1223,8.2328,969200.0],["2004-12-14",8.1494,8.3413,8.1494,8.3371,740000.0],["2004-12-15",8.2933,8.3809,8.1765,8.3496,671200.0],["2004-12-16",8.3037,8.3517,8.1515,8.2224,534400.0],["2004-12-17",8.1995,8.3663,8.1765,8.2432,886000.0],["2004-12-20",8.1869,8.3559,8.1557,8.1786,898000.0],["2004-12-21",8.1244,8.2766,8.114,8.2078,977200.0],["2004-12-22",8.1536,8.2995,8.1536,8.2349,464000.0],["2004-12-23",8.2808,8.3121,8.2287,8.2516,269600.0],["2004-12-27",8.3183,8.3183,8.0889,8.2453,411200.0],["2004-12-28",8.262,8.3621,8.2578,8.3308,673600.0],["2004-12-29",8.3413,8.3413,8.1765,8.237,448800.0],["2004-12-30",8.2099,8.2453,8.1369,8.1619,343600.0],["2004-12-31",8.1598,8.2057,8.0159,8.1119,611600.0],["2005-01-03",8.1119,8.1703,7.8929,7.9847,817600.0],["2005-01-04",8.0451,8.1578,7.7928,7.8366,743200.0],["2005-01-05",7.8199,7.9972,7.7907,7.8262,769200.0],["2005-01-06",7.8429,7.9951,7.8116,7.9117,474800.0],["2005-01-07",7.9305,8.0014,7.8241,7.8616,577600.0],["2005-01-10",7.8387,7.9951,7.7907,7.8304,959600.0],["2005-01-11",7.7887,7.8262,7.674,7.7219,1038000.0],["2005-01-12",7.7157,7.7991,7.6719,7.7511,1408400.0],["2005-01-13",7.7866,7.7949,7.4216,7.4529,1837200.0],["2005-01-14",7.5572,7.5613,7.455,7.5176,1007200.0],["2005-01-18",7.4487,7.5238,7.4487,7.5155,2363200.0],["2005-01-19",7.4696,7.5259,7.3653,7.405,982800.0],["2005-01-20",7.3716,7.4383,7.3111,7.3215,1177200.0],["2005-01-21",7.3236,7.3945,7.1735,7.1777,1339200.0],["2005-01-24",7.2423,7.3257,7.1151,7.1193,1432800.0],["2005-01-25",7.1985,7.2277,7.0317,7.1047,1001600.0],["2005-01-26",7.1526,7.3195,7.1214,7.3195,867200.0],["2005-01-27",7.2715,7.4008,7.2694,7.2944,709200.0],["2005-01-28",7.2569,7.3445,7.1568,7.2673,849200.0],["2005-01-31",7.2402,7.382,7.186,7.2715,1336800.0],["2005-02-01",7.2444,7.3632,7.2194,7.3111,1604400.0],["2005-02-02",7.2569,7.3695,7.2569,7.3278,716800.0],["2005-02-03",7.2715,7.2944,7.1547,7.234,674400.0],["2005-02-04",7.1902,7.3132,7.186,7.2882,876400.0],["2005-02-07",7.2694,7.3737,7.2319,7.2861,907200.0],["2005-02-08",7.2298,7.382,7.2298,7.3695,1844400.0],["2005-02-09",7.3466,7.3758,7.2632,7.3049,1564400.0],["2005-02-10",7.3069,7.3653,7.1943,7.2777,660000.0],["2005-02-11",7.2652,7.3716,7.2402,7.2882,2736000.0],["2005-02-14",7.2506,7.3111,7.2319,7.236,667600.0],["2005-02-15",7.2194,7.309,7.1568,7.1985,833200.0],["2005-02-16",7.1985,7.2757,7.1943,7.2173,910400.0],["2005-02-17",7.2527,7.2882,7.1318,7.1422,754400.0],["2005-02-18",7.1818,7.2256,7.0692,7.0963,725600.0],["2005-02-22",7.0838,7.1109,6.8899,6.9045,1607600.0],["2005-02-23",6.8878,7.0087,6.8878,6.9337,911600.0],["2005-02-24",6.9545,7.1234,6.8795,7.1234,871600.0],["2005-02-25",7.0984,7.1735,7.0004,7.1735,556400.0],["2005-02-28",7.1214,7.1797,7.0379,7.1088,848000.0],["2005-03-01",7.1464,7.2444,7.0984,7.1839,919200.0],["2005-03-02",7.1005,7.3799,7.0776,7.3236,2202400.0],["2005-03-03",7.5572,7.993,7.5447,7.8971,4426800.0],["2005-03-04",7.8616,8.0556,7.8408,8.0556,2410800.0],["2005-03-07",8.0618,8.2245,8.0264,8.2078,2484400.0],["2005-03-08",8.164,8.3809,8.164,8.3454,2072400.0],["2005-03-09",8.2891,8.3788,8.2537,8.3141,2485600.0],["2005-03-10",8.2954,8.4038,8.2662,8.3579,2478000.0],["2005-03-11",8.3413,8.4142,8.2808,8.4038,1709600.0],["2005-03-14",8.3746,8.6645,8.3746,8.6624,1563200.0],["2005-03-15",8.6937,8.6937,8.2787,8.335,2211600.0],["2005-03-16",8.2912,8.4685,8.2912,8.3642,1491200.0],["2005-03-17",8.3183,8.4059,8.2662,8.3308,998400.0],["2005-03-18",8.4434,8.4434,8.2766,8.3183,1788400.0],["2005-03-21",8.36,8.433,8.2599,8.2891,1594800.0],["2005-03-22",8.2724,8.4622,8.2724,8.3746,1360400.0],["2005-03-23",8.3413,8.4497,8.3413,8.3767,1625600.0],["2005-03-24",8.3809,8.4622,8.3079,8.3413,567600.0],["2005-03-28",8.3621,8.4038,8.2912,8.3392,857600.0],["2005-03-29",8.3267,8.5227,8.2933,8.383,1360000.0],["2005-03-30",8.3559,8.4455,8.3329,8.4288,970400.0],["2005-03-31",8.4518,8.4706,8.3287,8.3788,975600.0],["2005-04-01",8.385,8.4476,8.2975,8.3746,898400.0],["2005-04-04",8.3433,8.3767,8.1723,8.335,1196000.0],["2005-04-05",8.3663,8.506,8.3538,8.4831,1459600.0],["2005-04-06",8.5102,8.7771,8.5081,8.5811,1238800.0],["2005-04-07",8.5373,8.775,8.4977,8.6874,645200.0],["2005-04-08",8.7083,8.7333,8.5185,8.5665,777200.0],["2005-04-11",8.5915,8.5915,8.4059,8.4372,1084000.0],["2005-04-12",8.383,8.6311,8.2808,8.5915,1537600.0],["2005-04-13",8.579,8.6541,8.3559,8.3955,782400.0],["2005-04-14",8.4393,8.4768,8.2787,8.2787,796000.0],["2005-04-15",8.2787,8.4163,8.237,8.3433,986000.0],["2005-04-18",8.31,8.4393,8.2578,8.385,793200.0],["2005-04-19",8.4122,8.6478,8.3809,8.4247,979200.0],["2005-04-20",8.408,8.408,8.2745,8.31,1084400.0],["2005-04-21",8.3413,8.5727,8.3121,8.5123,865200.0],["2005-04-22",8.4977,8.4977,8.262,8.3413,819600.0],["2005-04-25",8.4247,8.4664,8.3204,8.383,465600.0],["2005-04-26",8.5331,8.8563,8.4914,8.677,2166400.0],["2005-04-27",8.6728,8.7312,8.554,8.7145,846400.0],["2005-04-28",8.6436,8.6436,8.4226,8.4664,972400.0],["2005-04-29",8.481,8.7375,8.4747,8.7062,973600.0],["2005-05-02",8.6791,8.8772,8.6791,8.8772,899200.0],["2005-05-03",8.8209,9.044,8.8209,8.9439,1903200.0],["2005-05-04",8.971,9.0941,8.8772,9.0419,943200.0],["2005-05-05",9.044,9.215,8.9481,9.2025,1553200.0],["2005-05-06",9.24,9.265,9.1316,9.1566,502400.0],["2005-05-09",9.117,9.2254,9.117,9.2254,774400.0],["2005-05-10",9.1587,9.3234,9.1379,9.2275,1126000.0],["2005-05-11",9.2755,9.3735,9.1212,9.3443,738400.0],["2005-05-12",9.3276,9.4027,9.1858,9.2797,1149600.0],["2005-05-13",9.2525,9.2984,9.0482,9.1149,1012400.0],["2005-05-16",9.1691,9.3839,9.1504,9.3839,894800.0],["2005-05-17",9.3318,9.386,9.2797,9.3818,827600.0],["2005-05-18",9.3923,9.6946,9.3881,9.6779,1718000.0],["2005-05-19",9.6529,9.6946,9.5299,9.6383,646000.0],["2005-05-20",9.6362,9.655,9.5466,9.5737,636400.0],["2005-05-23",9.5716,9.801,9.5695,9.7468,896000.0],["2005-05-24",9.7342,9.801,9.655,9.7739,1990400.0],["2005-05-25",9.7113,9.7676,9.655,9.7176,904000.0],["2005-05-26",9.7384,9.9261,9.7384,9.8531,1701600.0],["2005-05-27",9.8969,9.8969,9.7551,9.8156,1686800.0],["2005-05-31",9.7906,9.8156,9.6529,9.7176,2533600.0],["2005-06-01",9.6654,9.7322,9.3839,9.5466,2646400.0],["2005-06-02",9.4882,9.6029,9.434,9.4965,1198800.0],["2005-06-03",9.484,9.5195,9.2525,9.2525,966800.0],["2005-06-06",9.2984,9.3172,9.1587,9.2484,1094000.0],["2005-06-07",9.2588,9.3943,9.2087,9.2609,2125600.0],["2005-06-08",9.2797,9.386,9.2275,9.2859,1990400.0],["2005-06-09",9.3109,9.4256,9.1754,9.3943,1202800.0],["2005-06-10",9.3672,9.4507,9.3672,9.3943,2455600.0],["2005-06-13",9.3735,9.4673,9.3443,9.436,1460400.0],["2005-06-14",9.459,9.5153,9.4152,9.4465,1416000.0],["2005-06-15",9.484,9.5195,9.4319,9.5049,1571600.0],["2005-06-16",9.5215,9.63,9.4632,9.5924,1374000.0],["2005-06-17",8.7583,9.6029,8.6249,9.3652,2996400.0],["2005-06-20",9.2734,9.436,9.2734,9.3589,812000.0],["2005-06-21",9.3318,9.4381,9.2359,9.2797,549200.0],["2005-06-22",9.2567,9.4089,9.2567,9.3985,895200.0],["2005-06-23",9.411,9.4986,9.2817,9.3693,1418400.0],["2005-06-24",9.4131,9.4715,9.3005,9.3109,4871200.0],["2005-06-27",9.3777,9.4048,9.2797,9.3589,576800.0],["2005-06-28",9.4027,9.507,9.3631,9.4882,1006000.0],["2005-06-29",9.4965,9.68,9.4757,9.5507,1129200.0],["2005-06-30",9.5778,9.7071,9.5299,9.5737,1199200.0],["2005-07-01",9.6759,9.6988,9.5966,9.6759,985200.0],["2005-07-05",9.6946,9.8448,9.6946,9.7614,930400.0],["2005-07-06",9.7864,9.8427,9.5528,9.6779,1237600.0],["2005-07-07",9.6654,9.8343,9.5695,9.7447,598000.0],["2005-07-08",9.7134,10.0095,9.6925,9.9699,773600.0],["2005-07-11",10.0095,10.1138,9.9866,10.0554,1198000.0],["2005-07-12",10.0429,10.1325,10.0408,10.0888,454400.0],["2005-07-13",10.0971,10.1534,10.0491,10.1096,698000.0],["2005-07-14",10.1617,10.2889,10.1617,10.218,698400.0],["2005-07-15",10.1847,10.3661,10.1847,10.3661,1387200.0],["2005-07-18",10.339,10.3557,10.2493,10.2597,798800.0],["2005-07-19",10.2869,10.3557,10.2222,10.2889,676400.0],["2005-07-20",10.2535,10.5037,10.2451,10.4996,1478000.0],["2005-07-21",10.4787,10.5204,10.2952,10.4224,965200.0],["2005-07-22",10.1159,10.218,9.826,10.1617,2182800.0],["2005-07-25",10.2368,10.2597,10.07,10.1138,1203600.0],["2005-07-26",10.1972,10.3244,9.9699,10.2139,1278800.0],["2005-07-27",10.2243,10.266,10.0992,10.2326,680800.0],["2005-07-28",10.3015,10.3015,10.1805,10.1909,574000.0],["2005-07-29",10.241,10.3494,10.1305,10.2326,862800.0],["2005-08-01",10.2034,10.2806,10.1096,10.2639,846000.0],["2005-08-02",10.2889,10.3786,10.1409,10.1888,895200.0],["2005-08-03",10.1888,10.2264,10.0846,10.1492,1217200.0],["2005-08-04",10.1972,10.2285,10.0554,10.12,676400.0],["2005-08-05",10.1054,10.1972,9.9574,10.0304,703600.0],["2005-08-08",10.0533,10.12,9.9032,9.9428,1096000.0],["2005-08-09",10.0137,10.1763,9.9574,10.0867,724000.0],["2005-08-10",10.1784,10.3744,10.1743,10.2785,1098000.0],["2005-08-11",10.3307,10.387,10.2681,10.3223,1102800.0],["2005-08-12",10.3286,10.3286,10.1826,10.2368,704000.0],["2005-08-15",10.218,10.3223,10.1221,10.3223,892000.0],["2005-08-16",10.3703,11.3608,10.339,10.9458,5544800.0],["2005-08-17",10.9583,11.0313,10.7289,10.9125,2512000.0],["2005-08-18",10.9062,10.9625,10.7185,10.7602,1764400.0],["2005-08-19",10.7602,10.9771,10.754,10.8353,1007600.0],["2005-08-22",10.8853,11.0105,10.7978,10.9375,1026400.0],["2005-08-23",10.9375,11.0292,10.8499,11.0,1048800.0],["2005-08-24",10.9979,11.4192,10.9834,11.2086,2922000.0],["2005-08-25",11.2315,11.4192,11.2107,11.367,2362800.0],["2005-08-26",11.3962,11.3962,11.2586,11.3087,1112000.0],["2005-08-29",11.39,11.4901,11.2857,11.488,1750800.0],["2005-08-30",11.4692,11.5214,11.365,11.4963,1632400.0],["2005-08-31",11.4776,11.9363,11.4776,11.88,3986800.0],["2005-09-01",11.9384,12.0406,11.8091,11.8175,2115600.0],["2005-09-02",11.7904,11.8467,11.6423,11.6694,738800.0],["2005-09-06",11.659,11.8404,11.5839,11.7153,1224000.0],["2005-09-07",11.7445,11.878,11.6736,11.8488,1474800.0],["2005-09-08",11.8488,11.9176,11.7361,11.88,1062400.0],["2005-09-09",11.903,11.953,11.8091,11.9051,1207200.0],["2005-09-12",11.8738,11.8905,11.7841,11.8592,1242800.0],["2005-09-13",11.8091,12.0177,11.8091,11.9468,1172800.0],["2005-09-14",11.9593,12.0156,11.8071,11.878,798800.0],["2005-09-15",11.8988,11.9384,11.6673,11.6798,679200.0],["2005-09-16",11.7028,11.9801,11.6757,11.9134,1346800.0],["2005-09-19",11.953,11.953,11.7487,11.8175,620400.0],["2005-09-20",11.8112,12.0948,11.8112,11.9217,1226400.0],["2005-09-21",11.88,12.2575,11.807,12.0823,2274400.0],["2005-09-22",12.1845,12.2429,11.8967,11.9155,1828000.0],["2005-09-23",11.9113,11.9509,11.782,11.8321,568000.0],["2005-09-26",11.8905,11.8905,11.5089,11.5547,1493600.0],["2005-09-27",11.6006,11.6006,11.2878,11.3879,2767600.0],["2005-09-28",11.3587,11.6548,11.292,11.5881,1332000.0],["2005-09-29",11.6152,11.782,11.5735,11.7507,1000800.0],["2005-09-30",11.6882,11.9363,11.6736,11.8821,764000.0],["2005-10-03",11.9489,12.1282,11.8592,12.0573,1764400.0],["2005-10-04",12.1052,12.3951,11.953,11.9697,1551200.0],["2005-10-05",12.0344,12.0489,11.732,11.7382,1691200.0],["2005-10-06",11.6986,11.88,11.3921,11.5088,1474400.0],["2005-10-07",11.5401,11.732,11.4067,11.4234,1002400.0],["2005-10-10",11.513,11.6194,11.3566,11.4692,878400.0],["2005-10-11",11.4943,11.5735,11.3608,11.3983,1673200.0],["2005-10-12",11.3775,11.4755,11.0772,11.1418,1396400.0],["2005-10-13",11.1689,11.4838,11.1106,11.4463,1416400.0],["2005-10-14",11.4713,11.5214,11.3003,11.438,1286400.0],["2005-10-17",11.4234,11.6277,11.4213,11.5485,746400.0],["2005-10-18",11.5756,11.6778,11.4609,11.5652,636800.0],["2005-10-19",11.5068,11.6277,11.3233,11.5902,958800.0],["2005-10-20",11.5798,11.6381,11.4567,11.5798,1012000.0],["2005-10-21",11.6131,11.7403,11.6048,11.6694,1165600.0],["2005-10-24",11.6986,11.9176,11.6944,11.8738,2032400.0],["2005-10-25",11.8738,11.9363,11.805,11.9363,930000.0],["2005-10-26",11.9051,12.0323,11.8342,11.903,540000.0],["2005-10-27",11.8905,11.8905,11.365,11.4025,1612400.0],["2005-10-28",11.4838,11.611,11.2127,11.2982,2700800.0],["2005-10-31",11.3087,11.4525,11.2357,11.3149,2115600.0],["2005-11-01",11.267,11.3545,11.1981,11.2169,2147600.0],["2005-11-02",11.2461,11.4817,11.2315,11.3066,1332800.0],["2005-11-03",11.3337,11.3608,11.2607,11.2961,1142000.0],["2005-11-04",11.292,11.4692,11.2211,11.2607,880800.0],["2005-11-07",11.2961,11.2961,11.1356,11.2107,824400.0],["2005-11-08",11.1481,11.1877,10.9938,11.1481,994400.0],["2005-11-09",11.1543,11.2795,11.1523,11.2086,510400.0],["2005-11-10",11.1648,11.2357,11.0021,11.1377,958000.0],["2005-11-11",11.1606,11.1606,11.0313,11.0397,663200.0],["2005-11-14",11.0522,11.096,11.0313,11.0584,634400.0],["2005-11-15",11.0459,11.1126,11.0063,11.0376,718400.0],["2005-11-16",11.0459,11.0668,10.8186,10.9229,1017200.0],["2005-11-17",10.9583,11.2211,10.9062,11.2211,676800.0],["2005-11-18",11.2482,11.4067,11.1877,11.3191,784000.0],["2005-11-21",11.2732,11.5506,11.2732,11.5422,769600.0],["2005-11-22",11.5297,11.6778,11.5047,11.586,867600.0],["2005-11-23",11.6319,11.6924,11.4755,11.5443,501200.0],["2005-11-25",11.4692,11.6402,11.4692,11.6048,264800.0],["2005-11-28",11.6611,11.6798,11.4692,11.5214,750400.0],["2005-11-29",11.5589,11.6027,11.4171,11.4505,640000.0],["2005-11-30",11.4609,11.6465,11.3962,11.5234,802800.0],["2005-12-01",11.4901,11.8759,11.4901,11.8133,806000.0],["2005-12-02",11.7987,11.8279,11.6173,11.7841,507200.0],["2005-12-05",11.7758,11.88,11.7299,11.8258,552400.0],["2005-12-06",11.83,11.8821,11.6903,11.8112,681600.0],["2005-12-07",11.7966,11.8321,11.6778,11.7111,453600.0],["2005-12-08",11.6715,11.7487,11.5714,11.659,459600.0],["2005-12-09",11.6715,11.855,11.6006,11.83,424800.0],["2005-12-12",11.8508,11.9864,11.6715,11.7528,602400.0],["2005-12-13",11.7403,12.1199,11.6882,12.0364,1054000.0],["2005-12-14",12.0531,12.1073,11.9113,11.9885,636000.0],["2005-12-15",12.0031,12.0156,11.6277,11.9051,667200.0],["2005-12-16",11.9051,12.0072,11.8091,11.8821,560800.0],["2005-12-19",11.8863,11.8946,11.6486,11.6924,939200.0],["2005-12-20",11.7278,11.8863,11.6235,11.8446,672800.0],["2005-12-21",11.9843,12.295,11.9509,12.1887,1955600.0],["2005-12-22",12.3034,12.3034,11.8091,11.953,1954000.0],["2005-12-23",11.8905,12.0198,11.7674,11.8842,1577200.0],["2005-12-27",11.8613,12.0427,11.757,11.757,1093200.0],["2005-12-28",11.757,11.7716,11.6778,11.7111,831600.0],["2005-12-29",11.7591,11.8133,11.7007,11.7591,851600.0],["2005-12-30",11.6861,11.7445,11.6298,11.6944,637200.0],["2006-01-03",11.6569,11.9384,11.6465,11.878,1256800.0],["2006-01-04",11.9301,12.0844,11.8821,11.9739,1769600.0],["2006-01-05",11.903,11.9426,11.6778,11.7841,1684800.0],["2006-01-06",11.8571,12.0844,11.8154,11.978,863600.0],["2006-01-09",11.9426,12.3054,11.903,12.3034,1204800.0],["2006-01-10",12.2012,12.2929,12.1678,12.2721,1017600.0],["2006-01-11",12.2053,12.5432,12.2053,12.5119,1841200.0],["2006-01-12",12.5327,12.5411,12.2116,12.3409,1528400.0],["2006-01-13",12.3993,12.5724,12.2929,12.4869,1242400.0],["2006-01-17",12.4243,12.5432,12.3451,12.3847,1081600.0],["2006-01-18",12.2762,12.3576,12.2053,12.3305,854800.0],["2006-01-19",12.3367,12.4806,12.245,12.4097,856000.0],["2006-01-20",12.4598,12.4598,12.1574,12.1574,773200.0],["2006-01-23",12.1157,12.1678,11.7945,12.0906,969200.0],["2006-01-24",12.1574,12.3034,12.1219,12.245,600000.0],["2006-01-25",12.2929,12.3743,12.2283,12.3617,806800.0],["2006-01-26",12.4118,12.4806,12.2929,12.4493,936400.0],["2006-01-27",12.4452,12.5744,12.4201,12.4702,508400.0],["2006-01-30",12.4243,12.6141,12.393,12.491,789600.0],["2006-01-31",12.3555,12.4452,11.1085,11.855,5348000.0],["2006-02-01",11.7361,12.051,11.3816,11.9885,3117200.0],["2006-02-02",11.9217,11.9572,11.7904,11.8863,1358400.0],["2006-02-03",11.8613,11.8967,11.7591,11.8362,571600.0],["2006-02-06",11.8362,11.928,11.7195,11.9009,700400.0],["2006-02-07",11.8988,11.9259,11.7966,11.878,678000.0],["2006-02-08",11.9197,11.9197,11.7862,11.8821,556400.0],["2006-02-09",11.855,11.928,11.8029,11.8133,546000.0],["2006-02-10",11.8029,11.9113,11.7925,11.903,626000.0],["2006-02-13",11.8258,11.9343,11.8133,11.8884,531200.0],["2006-02-14",11.9176,12.2158,11.8404,12.1428,768400.0],["2006-02-15",12.1636,12.3513,12.1199,12.2262,961200.0],["2006-02-16",12.2762,12.3722,12.2158,12.3701,867200.0],["2006-02-17",12.3763,12.4264,12.2679,12.3576,963200.0],["2006-02-21",12.3117,12.4035,12.147,12.3075,644800.0],["2006-02-22",12.3034,12.4764,12.2888,12.4264,522800.0],["2006-02-23",12.3868,12.4243,12.3409,12.3951,640400.0],["2006-02-24",12.3701,12.4285,12.3096,12.4076,847600.0],["2006-02-27",12.416,12.6662,12.3659,12.5161,916400.0],["2006-02-28",12.5056,12.5056,12.222,12.4014,675200.0],["2006-03-01",12.4181,12.5223,12.3034,12.5223,546400.0],["2006-03-02",12.5119,12.5119,12.3242,12.416,442800.0],["2006-03-03",12.3367,12.5181,12.3367,12.4097,653600.0],["2006-03-06",12.3659,12.441,12.2304,12.3743,584000.0],["2006-03-07",12.2512,12.3138,12.172,12.2241,728800.0],["2006-03-08",12.1574,12.4264,12.1574,12.3555,531600.0],["2006-03-09",12.3492,12.3534,12.2116,12.2637,399600.0],["2006-03-10",12.2325,12.3659,12.0948,12.2971,305200.0],["2006-03-13",12.3138,12.4055,12.2283,12.3013,682400.0],["2006-03-14",12.2512,12.3659,12.1532,12.3034,455200.0],["2006-03-15",12.3638,12.4014,12.2929,12.3784,354800.0],["2006-03-16",12.441,12.441,12.3346,12.4076,444400.0],["2006-03-17",12.3868,12.4702,12.3847,12.4535,786000.0],["2006-03-20",12.4055,12.5015,12.3034,12.4326,289600.0],["2006-03-21",12.2867,12.514,12.2429,12.2867,443600.0],["2006-03-22",12.2533,12.5077,12.0698,12.4994,744400.0],["2006-03-23",12.5077,12.5077,12.3555,12.4035,447600.0],["2006-03-24",12.4139,12.4368,12.3409,12.3763,212000.0],["2006-03-27",12.3492,12.4827,12.3451,12.4744,264400.0],["2006-03-28",12.4723,12.5223,12.368,12.4681,452800.0],["2006-03-29",12.4744,12.5828,12.418,12.4639,353200.0],["2006-03-30",12.5077,12.5598,12.4118,12.5077,302000.0],["2006-03-31",12.5473,12.6016,12.5077,12.5411,582400.0],["2006-04-03",12.6036,12.6036,12.4076,12.4452,570400.0],["2006-04-04",12.4368,12.5098,12.3159,12.3367,1078400.0],["2006-04-05",12.3367,12.3367,12.1866,12.245,453600.0],["2006-04-06",12.2137,12.2137,11.9801,12.0573,620400.0],["2006-04-07",12.0615,12.1532,11.8654,11.8925,504000.0],["2006-04-10",11.8863,11.928,11.7403,11.8091,1051600.0],["2006-04-11",11.8133,11.8863,11.7028,11.8133,904400.0],["2006-04-12",11.7507,12.0156,11.7132,11.8467,626800.0],["2006-04-13",11.7862,11.8967,11.6256,11.7987,340800.0],["2006-04-17",11.7299,11.8988,11.6361,11.7945,596000.0],["2006-04-18",11.7862,12.0344,11.7862,12.0198,590400.0],["2006-04-19",12.0114,12.1386,11.976,12.124,735200.0],["2006-04-20",12.147,12.2262,12.0844,12.1511,229600.0],["2006-04-21",12.222,12.2262,11.9593,12.0218,526400.0],["2006-04-24",11.978,12.0698,11.8592,12.0344,383200.0],["2006-04-25",12.0948,12.2158,11.9489,12.0886,876000.0],["2006-04-26",12.1261,12.1261,11.7507,11.8925,645200.0],["2006-04-27",11.8258,12.1887,11.732,11.7674,1006400.0],["2006-04-28",11.7174,12.0489,11.7111,11.8154,488800.0],["2006-05-01",11.7966,12.0427,11.7966,11.8342,505200.0],["2006-05-02",11.8926,11.8926,11.634,11.6632,608800.0],["2006-05-03",11.6632,11.8091,11.6548,11.7111,664800.0],["2006-05-04",11.6444,11.7799,11.5797,11.6215,1038000.0],["2006-05-05",11.6131,11.7007,11.5714,11.6069,884800.0],["2006-05-08",11.5193,11.782,11.5193,11.6298,1543600.0],["2006-05-09",11.5652,11.6986,11.5276,11.5318,1494800.0],["2006-05-10",11.4797,11.6965,11.3191,11.3337,2260000.0],["2006-05-11",11.2711,11.3128,11.0209,11.2086,2372800.0],["2006-05-12",11.1815,11.2169,11.0376,11.0876,1238000.0],["2006-05-15",11.0918,11.1252,10.9041,11.0668,1945600.0],["2006-05-16",11.0605,11.1543,10.9625,11.1043,1617200.0],["2006-05-17",11.0834,11.2023,10.9521,11.0105,1280400.0],["2006-05-18",11.0146,11.1648,11.0146,11.0939,1744800.0],["2006-05-19",11.0939,11.2565,11.0522,11.2002,1656400.0],["2006-05-22",11.1147,11.2607,11.048,11.1794,938000.0],["2006-05-23",11.2607,11.2941,11.0459,11.0522,872400.0],["2006-05-24",11.0313,11.1794,10.8687,11.1189,900400.0],["2006-05-25",11.0918,11.2544,11.0626,11.2544,796800.0],["2006-05-26",11.2419,11.2878,11.0814,11.219,560000.0],["2006-05-30",11.1418,11.2336,10.9875,11.0125,1296400.0],["2006-05-31",10.998,11.4025,10.998,11.4025,1719600.0],["2006-06-01",11.4254,11.5339,11.2774,11.4713,890800.0],["2006-06-02",11.5735,11.6173,11.2857,11.3066,764800.0],["2006-06-05",11.2586,11.3128,11.0668,11.0897,694000.0],["2006-06-06",11.1356,11.1794,10.9854,11.1189,628400.0],["2006-06-07",11.1523,11.1835,10.9354,10.9542,620000.0],["2006-06-08",10.9291,10.9729,10.7394,10.9479,1345200.0],["2006-06-09",10.9104,11.0271,10.877,10.8853,700400.0],["2006-06-12",10.8562,10.8562,10.6747,10.7018,803600.0],["2006-06-13",10.6768,10.8311,10.5162,10.5308,767600.0],["2006-06-14",10.5058,10.7415,10.437,10.5454,754800.0],["2006-06-15",10.5684,10.9145,10.5433,10.902,888000.0],["2006-06-16",10.9104,10.9125,10.6956,10.7727,643200.0],["2006-06-19",10.7581,10.779,10.462,10.4641,692400.0],["2006-06-20",10.4349,10.5475,10.3286,10.4161,629200.0],["2006-06-21",10.4412,10.5997,10.4078,10.5871,584400.0],["2006-06-22",10.5496,10.5496,10.3411,10.3953,642400.0],["2006-06-23",10.3536,10.4954,10.3306,10.437,562400.0],["2006-06-26",10.4516,10.4829,10.3849,10.4599,763600.0],["2006-06-27",10.4433,10.4662,10.2764,10.2952,534800.0],["2006-06-28",10.3327,10.4537,10.2681,10.4433,560400.0],["2006-06-29",10.4495,10.6539,10.4224,10.6497,429200.0],["2006-06-30",10.6414,10.7227,10.5142,10.6184,690000.0],["2006-07-03",10.6789,11.0105,10.608,10.8603,756000.0],["2006-07-05",10.8124,10.8374,10.5308,10.5788,1190000.0],["2006-07-06",10.5663,10.6497,10.5392,10.6059,524400.0],["2006-07-07",10.608,10.608,10.4912,10.5121,688800.0],["2006-07-10",10.5475,10.5871,10.3098,10.3703,892000.0],["2006-07-11",10.3286,10.4057,10.1722,10.2994,956800.0],["2006-07-12",10.3119,10.4453,10.2264,10.2973,625200.0],["2006-07-13",10.2577,10.3598,10.1972,10.2347,562800.0],["2006-07-14",10.2014,10.2139,10.0971,10.1325,1129200.0],["2006-07-17",10.1138,10.2264,9.947,9.9845,777600.0],["2006-07-18",9.9949,10.0846,9.8969,10.0742,868000.0],["2006-07-19",10.0408,10.56,10.0137,10.4349,813200.0],["2006-07-20",10.4245,10.5329,10.3432,10.3536,972800.0],["2006-07-21",10.3181,10.3181,10.1075,10.1492,341600.0],["2006-07-24",10.168,10.3244,10.168,10.2389,435600.0],["2006-07-25",10.2118,10.3181,10.2034,10.3056,988800.0],["2006-07-26",10.3181,10.4162,10.218,10.2952,830000.0],["2006-07-27",10.3432,10.3849,10.2806,10.3077,640400.0],["2006-07-28",10.3724,10.5517,10.3223,10.4245,687600.0],["2006-07-31",10.4495,10.4725,10.3307,10.3619,568000.0],["2006-08-01",10.3098,10.3202,10.1096,10.1847,500000.0],["2006-08-02",10.1972,10.3452,10.1889,10.2535,742000.0],["2006-08-03",10.2326,10.4787,10.1743,10.4057,256400.0],["2006-08-04",10.4391,10.5475,10.2368,10.2931,425200.0],["2006-08-07",10.2514,10.4307,10.2264,10.3161,862800.0],["2006-08-08",9.9678,10.1034,9.4402,9.5153,2911600.0],["2006-08-09",9.9282,9.9282,9.7071,9.7488,3720000.0],["2006-08-10",9.7071,9.8927,9.7071,9.8489,1443200.0],["2006-08-11",9.8698,9.8698,9.7739,9.7947,608800.0],["2006-08-14",10.0116,10.3161,10.0116,10.1951,1371200.0],["2006-08-15",10.2264,10.485,10.2264,10.4766,1174000.0],["2006-08-16",10.485,10.5955,10.4745,10.5517,743200.0],["2006-08-17",10.5851,10.608,10.462,10.5684,572000.0],["2006-08-18",10.5517,10.5538,10.4266,10.5246,419600.0],["2006-08-21",10.4766,10.6059,10.4412,10.4954,406400.0],["2006-08-22",10.462,10.4766,10.4036,10.4391,801200.0],["2006-08-23",10.4766,10.5267,10.3494,10.4099,447600.0],["2006-08-24",10.4516,10.5371,10.3286,10.3619,473200.0],["2006-08-25",10.3223,10.4495,10.2723,10.3265,376400.0],["2006-08-28",10.3056,10.4224,10.291,10.3494,550400.0],["2006-08-29",10.3995,10.4787,10.2931,10.339,1170000.0],["2006-08-30",10.314,10.5329,10.314,10.4975,694000.0],["2006-08-31",10.535,10.6434,10.4599,10.6143,1033200.0],["2006-09-01",10.6309,10.658,10.51,10.558,364400.0],["2006-09-05",10.5308,10.6998,10.4266,10.6768,738400.0],["2006-09-06",10.6518,10.6518,10.3411,10.3557,1026400.0],["2006-09-07",10.3202,10.3661,10.1701,10.2034,352000.0],["2006-09-08",10.1972,10.3932,10.193,10.3432,418000.0],["2006-09-11",10.3223,10.3369,10.1013,10.2639,432000.0],["2006-09-12",10.2931,10.5204,10.2931,10.5204,471600.0],["2006-09-13",10.4808,10.5725,10.387,10.5725,696000.0],["2006-09-14",10.5663,10.6685,10.5183,10.6184,611200.0],["2006-09-15",10.6706,10.7456,10.56,10.7143,935600.0],["2006-09-18",10.6664,10.8207,10.5246,10.7873,1062000.0],["2006-09-19",10.7498,10.8436,10.3995,10.4474,800400.0],["2006-09-20",10.5079,10.633,10.4599,10.6038,866000.0],["2006-09-21",10.6143,10.6455,10.462,10.5162,955600.0],["2006-09-22",10.5308,10.6184,10.4724,10.5371,968000.0],["2006-09-25",10.5725,10.6852,10.5142,10.6455,1021200.0],["2006-09-26",10.6247,10.6768,10.6247,10.658,1029200.0],["2006-09-27",10.5684,10.6789,10.5621,10.6747,836800.0],["2006-09-28",10.6664,10.6977,10.6059,10.6622,737200.0],["2006-09-29",10.6351,10.7164,10.5642,10.6059,874400.0],["2006-10-02",10.5746,10.8144,10.5746,10.6539,687600.0],["2006-10-03",10.6685,10.7435,10.6247,10.6622,615200.0],["2006-10-04",10.6101,10.9166,10.5892,10.9166,522800.0],["2006-10-05",10.8687,11.1252,10.8561,11.073,995600.0],["2006-10-06",11.0668,11.1377,10.9333,11.0647,614800.0],["2006-10-09",11.0271,11.098,10.9771,11.0835,964000.0],["2006-10-10",11.048,11.1252,11.0105,11.1189,538800.0],["2006-10-11",11.1189,11.2086,11.0543,11.1439,566400.0],["2006-10-12",11.1585,11.4171,11.1147,11.415,645200.0],["2006-10-13",11.3545,11.4943,11.2607,11.3942,828000.0],["2006-10-16",11.3608,11.5109,11.3107,11.4817,741600.0],["2006-10-17",11.4505,11.5318,11.3712,11.4838,718800.0],["2006-10-18",11.5026,11.5672,11.365,11.4609,464400.0],["2006-10-19",11.4692,11.5005,11.3441,11.3962,902800.0],["2006-10-20",11.3858,11.4025,11.2941,11.3942,578400.0],["2006-10-23",11.3525,11.4776,11.2857,11.4442,537600.0],["2006-10-24",11.4359,11.4943,11.3483,11.4671,850800.0],["2006-10-25",11.5151,11.5401,11.3107,11.4984,481600.0],["2006-10-26",11.5443,11.7174,11.5005,11.7132,348000.0],["2006-10-27",11.7236,11.7737,11.5964,11.634,300400.0],["2006-10-30",11.6048,11.6757,11.513,11.6381,246800.0],["2006-10-31",11.6444,11.6757,11.5276,11.6527,382000.0],["2006-11-01",11.6778,11.7341,11.4797,11.538,708400.0],["2006-11-02",11.4984,11.5485,11.367,11.4838,276000.0],["2006-11-03",11.5005,11.5944,11.3483,11.5735,467200.0],["2006-11-06",11.6048,11.7987,11.5881,11.732,501200.0],["2006-11-07",11.6882,11.9155,11.659,11.8342,421600.0],["2006-11-08",11.782,11.8529,11.7028,11.8321,682800.0],["2006-11-09",11.83,11.83,11.4984,11.536,343200.0],["2006-11-10",11.5735,11.7028,11.4525,11.6903,405600.0],["2006-11-13",11.6569,11.7257,11.5318,11.5943,511200.0],["2006-11-14",11.6256,11.6486,11.4275,11.4859,773600.0],["2006-11-15",11.4692,11.7299,11.4692,11.7049,550400.0],["2006-11-16",11.7653,11.7695,11.5756,11.6778,336800.0],["2006-11-17",11.6757,11.6924,11.5589,11.6882,248000.0],["2006-11-20",11.6882,11.7487,11.5881,11.6486,270400.0],["2006-11-21",11.611,11.7341,11.5193,11.7341,377600.0],["2006-11-22",11.7591,11.7695,11.5777,11.7695,372800.0],["2006-11-24",11.7132,11.7153,11.611,11.6298,127200.0],["2006-11-27",11.5631,11.5985,11.2607,11.2899,491600.0],["2006-11-28",11.2836,11.3253,11.2086,11.2899,393600.0],["2006-11-29",11.2899,11.3879,11.219,11.3337,394400.0],["2006-11-30",11.3149,11.3358,11.1961,11.2127,603600.0],["2006-12-01",11.2023,11.3962,11.0313,11.367,881200.0],["2006-12-04",11.3608,11.4463,11.2628,11.3337,815600.0],["2006-12-05",11.3504,11.4067,11.2816,11.3816,377200.0],["2006-12-06",11.3358,11.365,11.2253,11.3274,236000.0],["2006-12-07",11.3379,11.3942,11.3066,11.3441,190000.0],["2006-12-08",11.3462,11.4192,11.267,11.3587,404800.0],["2006-12-11",11.3691,11.5526,11.3587,11.4963,748800.0],["2006-12-12",11.4672,11.5109,11.4317,11.5068,534800.0],["2006-12-13",11.5255,11.5735,11.4567,11.4567,672400.0],["2006-12-14",11.4359,11.5485,11.3962,11.4817,769600.0],["2006-12-15",11.4922,11.5047,11.4046,11.4317,725600.0],["2006-12-18",11.4171,11.5026,11.3274,11.3837,612000.0],["2006-12-19",11.3733,11.4296,11.2899,11.4067,698800.0],["2006-12-20",11.4525,11.5234,11.3399,11.4692,495200.0],["2006-12-21",11.4692,11.4963,11.4317,11.4463,746800.0],["2006-12-22",11.4442,11.5443,11.4046,11.4734,352400.0],["2006-12-26",11.5339,11.5339,11.4004,11.5109,408400.0],["2006-12-27",11.4859,11.6423,11.4859,11.6319,819600.0],["2006-12-28",11.5881,11.6569,11.5881,11.6256,804400.0],["2006-12-29",11.6277,11.6361,11.561,11.5631,817600.0],["2007-01-03",11.5735,11.7633,11.5735,11.7132,1313600.0],["2007-01-04",11.7257,11.7445,11.6444,11.7257,550800.0],["2007-01-05",11.7007,11.7195,11.6361,11.7132,664000.0],["2007-01-08",11.709,11.88,11.6778,11.8217,2252400.0],["2007-01-09",11.8425,11.8675,11.782,11.8488,1040000.0],["2007-01-10",11.7987,11.9718,11.7341,11.928,965600.0],["2007-01-11",11.9572,12.1803,11.9572,12.1511,892000.0],["2007-01-12",12.1949,12.1949,12.0761,12.1678,317200.0],["2007-01-16",12.1928,12.3305,12.1887,12.2929,969600.0],["2007-01-17",12.2992,12.3597,12.2012,12.3451,378400.0],["2007-01-18",12.3638,12.3638,12.2387,12.2867,558000.0],["2007-01-19",12.27,12.3743,12.2283,12.3242,431600.0],["2007-01-22",12.2992,12.4431,12.2992,12.4264,850000.0],["2007-01-23",12.3972,12.7475,12.3054,12.6516,2235600.0],["2007-01-24",12.7037,12.7037,12.4827,12.6453,1251200.0],["2007-01-25",12.6162,12.6829,12.5724,12.6412,804800.0],["2007-01-26",12.6704,12.6704,12.4577,12.5327,1444400.0],["2007-01-29",12.4973,12.6433,12.4389,12.5035,1640800.0],["2007-01-30",12.2033,12.4201,12.1115,12.2867,814800.0],["2007-01-31",12.0907,12.1616,11.8905,12.1032,2103200.0],["2007-02-01",12.1762,12.2679,12.0823,12.1803,2136400.0],["2007-02-02",12.1741,12.1908,12.0719,12.1073,575200.0],["2007-02-05",12.0677,12.1053,11.9822,12.0093,657200.0],["2007-02-06",11.9989,12.0135,11.8425,11.8863,918400.0],["2007-02-07",11.8759,12.0344,11.8759,11.9801,432000.0],["2007-02-08",11.9447,12.001,11.8738,11.9301,355600.0],["2007-02-09",11.8884,11.9906,11.8634,11.9092,349600.0],["2007-02-12",11.9092,11.9906,11.8654,11.8988,381200.0],["2007-02-13",11.9071,12.0844,11.8905,11.953,284800.0],["2007-02-14",11.9363,12.0177,11.7862,11.8988,793600.0],["2007-02-15",11.8821,11.9343,11.8112,11.9217,558000.0],["2007-02-16",11.8967,11.9343,11.7883,11.8613,591600.0],["2007-02-20",11.8613,12.0218,11.8613,11.9739,372000.0],["2007-02-21",11.9593,11.9697,11.8112,11.8446,267600.0],["2007-02-22",11.8613,11.9176,11.7841,11.8383,268000.0],["2007-02-23",11.8175,11.8362,11.732,11.7424,498800.0],["2007-02-26",11.7382,11.8863,11.7382,11.8613,494800.0],["2007-02-27",11.8175,11.8175,11.5422,11.6444,1308000.0],["2007-02-28",11.6632,11.7653,11.5923,11.7445,935200.0],["2007-03-01",11.6173,11.8508,11.4797,11.83,1217600.0],["2007-03-02",11.8383,11.8738,11.6298,11.6319,676800.0],["2007-03-05",11.5964,11.6548,11.4004,11.4025,728800.0],["2007-03-06",11.4379,11.5923,11.4004,11.5234,800800.0],["2007-03-07",11.4797,11.5047,11.3733,11.4859,592000.0],["2007-03-08",11.5297,11.6173,11.5297,11.5777,445200.0],["2007-03-09",11.6381,11.6861,11.5672,11.6736,335600.0],["2007-03-12",11.6277,11.7382,11.6089,11.7174,208400.0],["2007-03-13",11.6715,11.6715,11.4859,11.4963,357600.0],["2007-03-14",11.4797,11.6569,11.4526,11.5422,543200.0],["2007-03-15",11.5109,11.6757,11.5089,11.6423,312800.0],["2007-03-16",11.6402,11.6736,11.4838,11.5297,441200.0],["2007-03-19",11.5735,11.7362,11.561,11.6798,465200.0],["2007-03-20",11.659,11.7257,11.6507,11.707,368000.0],["2007-03-21",11.732,11.8529,11.6882,11.8446,451200.0],["2007-03-22",11.8738,11.9197,11.7049,11.9009,372000.0],["2007-03-23",11.928,11.9301,11.8029,11.8738,293600.0],["2007-03-26",11.9051,11.9051,11.7508,11.8071,290400.0],["2007-03-27",11.7528,11.8404,11.6924,11.6924,200800.0],["2007-03-28",11.6778,11.7528,11.6569,11.7216,371600.0],["2007-03-29",11.7945,11.7945,11.6152,11.6944,230400.0],["2007-03-30",11.6819,11.9071,11.6819,11.9071,425200.0],["2007-04-02",11.9426,12.0156,11.8675,12.0156,524000.0],["2007-04-03",12.0531,12.2429,12.051,12.2179,418400.0],["2007-04-04",12.2179,12.2387,12.0364,12.0615,1057200.0],["2007-04-05",12.1115,12.2074,12.0323,12.1636,309200.0],["2007-04-09",12.1407,12.1532,12.0615,12.0656,403600.0],["2007-04-10",11.9343,12.1803,11.9343,12.0969,459600.0],["2007-04-11",12.1199,12.1908,11.9238,11.9489,707600.0],["2007-04-12",11.9363,12.0489,11.8821,12.0489,952400.0],["2007-04-13",12.0823,12.0948,11.9926,12.0948,396000.0],["2007-04-16",12.1073,12.2325,12.0635,12.1678,462000.0],["2007-04-17",12.2429,12.3367,12.2325,12.3013,648400.0],["2007-04-18",12.3096,12.416,12.2929,12.3889,552000.0],["2007-04-19",12.3889,12.4493,12.3034,12.3868,500800.0],["2007-04-20",12.4452,12.4994,12.368,12.4431,309200.0],["2007-04-23",12.4723,12.5077,12.3305,12.343,499600.0],["2007-04-24",12.3868,12.4744,12.2804,12.343,321600.0],["2007-04-25",12.3409,12.466,12.2888,12.3847,315200.0],["2007-04-26",12.3617,12.418,12.2846,12.4097,398400.0],["2007-04-27",12.3909,12.4785,12.3305,12.3513,518400.0],["2007-04-30",12.4035,12.4848,12.2783,12.2971,430000.0],["2007-05-01",12.2637,12.3889,12.2387,12.3659,451600.0],["2007-05-02",12.393,12.7517,12.2992,12.5703,881600.0],["2007-05-03",12.5974,12.9227,12.5286,12.9018,1148400.0],["2007-05-04",12.9018,12.906,12.6662,12.7872,541600.0],["2007-05-07",12.7413,12.7872,12.6308,12.662,504400.0],["2007-05-08",12.6266,12.6328,12.4618,12.5202,632000.0],["2007-05-09",12.4598,12.5536,12.4556,12.4994,492400.0],["2007-05-10",12.4785,12.4994,12.3096,12.318,478800.0],["2007-05-11",12.147,12.4035,12.0218,12.3492,464000.0],["2007-05-14",12.3784,12.4076,12.0218,12.3117,526000.0],["2007-05-15",12.2867,12.4681,12.2095,12.3367,341200.0],["2007-05-16",12.3889,12.4869,12.3409,12.4535,381600.0],["2007-05-17",12.4034,12.4034,12.2575,12.3013,307200.0],["2007-05-18",12.318,12.4806,12.2971,12.4431,279600.0],["2007-05-21",12.4139,12.5098,12.2491,12.5098,362000.0],["2007-05-22",12.5035,12.6558,12.3826,12.5995,396000.0],["2007-05-23",12.5849,12.6433,12.3117,12.4702,235200.0],["2007-05-24",12.4243,12.5703,12.2158,12.2846,351200.0],["2007-05-25",12.2804,12.3951,12.2804,12.3513,159600.0],["2007-05-29",12.4035,12.4764,12.3096,12.4681,442800.0],["2007-05-30",12.3805,12.5473,12.3555,12.5453,686800.0],["2007-05-31",12.5348,12.5494,12.3409,12.4472,845600.0],["2007-06-01",12.4618,12.5911,12.4243,12.4702,488800.0],["2007-06-04",12.4201,12.5119,12.3346,12.4869,324000.0],["2007-06-05",12.4285,12.4285,12.2408,12.2846,282400.0],["2007-06-06",12.2116,12.3993,12.0406,12.0802,561600.0],["2007-06-07",12.0656,12.0719,11.6861,11.7883,876800.0],["2007-06-08",11.7403,11.8279,11.3629,11.7904,713200.0],["2007-06-11",11.7424,11.9259,11.7216,11.8675,375200.0],["2007-06-12",11.8216,12.0406,11.7966,11.9447,622000.0],["2007-06-13",12.0302,12.2116,11.9405,12.1762,413200.0],["2007-06-14",12.1678,12.2491,12.1365,12.1616,223200.0],["2007-06-15",12.2179,12.2992,12.1907,12.2199,468800.0],["2007-06-18",12.2033,12.2408,12.0343,12.051,265200.0],["2007-06-19",11.9801,11.9947,11.9217,11.9363,342800.0],["2007-06-20",11.9489,11.9489,11.7591,11.7758,617600.0],["2007-06-21",11.7653,11.8529,11.6944,11.8217,349600.0],["2007-06-22",11.8216,11.8216,11.5401,11.6569,802800.0],["2007-06-25",11.659,11.7674,11.4275,11.4588,620800.0],["2007-06-26",11.5026,11.9009,11.5026,11.8884,792000.0],["2007-06-27",11.8404,12.0698,11.7528,11.9906,564000.0],["2007-06-28",12.0177,12.0844,11.976,11.9906,257600.0],["2007-06-29",12.0343,12.124,11.8508,11.9301,298400.0],["2007-07-02",11.9947,12.1032,11.8946,11.9489,406000.0],["2007-07-03",11.9989,12.1219,11.9384,11.9593,164800.0],["2007-07-05",11.9489,12.1011,11.7883,11.8925,320000.0],["2007-07-06",11.9134,11.9134,11.7549,11.8279,300400.0],["2007-07-09",11.8279,11.9071,11.7591,11.88,330000.0],["2007-07-10",11.7966,11.8821,11.7174,11.7257,262400.0],["2007-07-11",11.6965,11.8467,11.6882,11.8383,220000.0],["2007-07-12",11.8946,11.9697,11.8071,11.9572,361200.0],["2007-07-13",11.9509,12.1762,11.9384,12.1762,327200.0],["2007-07-16",12.1657,12.1762,12.0656,12.124,258400.0],["2007-07-17",12.1198,12.2533,12.1073,12.2095,310400.0],["2007-07-18",12.1782,12.2804,12.1511,12.27,351200.0],["2007-07-19",12.3034,12.4014,12.2074,12.2533,344000.0],["2007-07-20",12.1866,12.2888,12.149,12.1949,293600.0],["2007-07-23",12.2471,12.2804,12.1907,12.1928,301600.0],["2007-07-24",12.1219,12.2304,12.0781,12.099,465200.0],["2007-07-25",12.1678,12.2992,12.001,12.2033,424000.0],["2007-07-26",12.2429,12.3722,12.0635,12.0844,720400.0],["2007-07-27",12.0948,12.1178,11.8508,11.8508,580800.0],["2007-07-30",11.8613,11.9009,11.6569,11.7195,937600.0],["2007-07-31",11.7695,11.8863,11.6965,11.732,698800.0],["2007-08-01",11.7174,11.878,11.5735,11.7653,620400.0],["2007-08-02",11.7362,11.9426,11.7362,11.9197,451600.0],["2007-08-03",11.8863,12.0823,11.7466,11.9989,598400.0],["2007-08-06",11.9635,12.3034,11.9176,12.2617,640800.0],["2007-08-07",12.3034,12.929,12.1303,12.929,981600.0],["2007-08-08",12.9936,13.1208,12.6891,12.8998,1320000.0],["2007-08-09",12.906,12.9978,11.8905,12.1115,1506400.0],["2007-08-10",11.9801,12.5098,11.9134,12.1678,923600.0],["2007-08-13",12.3138,12.7058,12.2408,12.5494,440800.0],["2007-08-14",12.5932,12.7934,12.4931,12.7204,466000.0],["2007-08-15",12.6704,13.0249,12.6704,12.7788,490800.0],["2007-08-16",12.6891,12.8518,12.4514,12.6975,561600.0],["2007-08-17",13.027,13.125,12.7809,13.0833,714800.0],["2007-08-20",13.0895,13.1187,12.881,12.9832,468400.0],["2007-08-21",12.9206,13.0416,12.9123,12.9415,421200.0],["2007-08-22",13.0332,13.0332,12.8831,12.9644,358400.0],["2007-08-23",12.9873,13.0249,12.7621,12.7621,378800.0],["2007-08-24",12.7413,13.0436,12.7329,13.0353,446000.0],["2007-08-27",12.9644,13.1792,12.954,13.0332,854800.0],["2007-08-28",12.9373,13.0999,12.7621,12.9435,763600.0],["2007-08-29",13.0374,13.1771,12.7267,13.1667,383200.0],["2007-08-30",13.052,13.2814,12.8643,13.0874,372400.0],["2007-08-31",13.2105,13.2272,13.0124,13.1396,259200.0],["2007-09-04",13.0958,13.4503,13.0958,13.444,721200.0],["2007-09-05",13.3502,13.6296,13.2835,13.3564,1354400.0],["2007-09-06",13.371,13.8423,13.371,13.8423,796000.0],["2007-09-07",13.3147,13.6338,13.2605,13.4941,826400.0],["2007-09-10",13.5274,13.5921,12.9998,13.0979,1226400.0],["2007-09-11",13.1291,13.1875,13.0687,13.1166,676400.0],["2007-09-12",13.1062,13.1625,12.9957,13.1104,1120400.0],["2007-09-13",13.1333,13.3669,13.0708,13.273,584800.0],["2007-09-14",13.2126,13.3981,13.1417,13.2501,237200.0],["2007-09-17",13.2397,13.3043,12.9665,12.9686,879200.0],["2007-09-18",13.0311,13.2981,12.9665,13.1375,841200.0],["2007-09-19",13.2876,13.3001,13.0958,13.1521,895600.0],["2007-09-20",13.1125,13.3168,13.077,13.0999,723600.0],["2007-09-21",13.2126,13.2709,13.0979,13.1813,915600.0],["2007-09-24",13.1896,13.3064,13.1291,13.1708,506000.0],["2007-09-25",13.1375,13.3669,13.1187,13.2543,384800.0],["2007-09-26",13.3272,13.4127,13.1729,13.2271,434000.0],["2007-09-27",13.3001,13.3001,12.9936,13.1938,598800.0],["2007-09-28",13.1771,13.2689,13.0687,13.1542,444400.0],["2007-10-01",13.1917,13.3106,13.0186,13.2,632400.0],["2007-10-02",13.2105,13.3001,13.1271,13.198,498800.0],["2007-10-03",13.1521,13.3752,12.9727,13.3523,525600.0],["2007-10-04",13.3752,13.4795,13.2376,13.3126,711600.0],["2007-10-05",13.4107,13.4649,13.2855,13.4649,1022000.0],["2007-10-08",13.3919,15.0143,13.3919,13.5128,854000.0],["2007-10-09",13.5316,14.0425,13.5316,13.9758,824000.0],["2007-10-10",13.9528,14.0696,13.7798,13.8215,828800.0],["2007-10-11",13.8757,14.128,13.736,13.8027,634000.0],["2007-10-12",13.8423,13.9862,13.736,13.8006,474400.0],["2007-10-15",13.8319,14.0988,13.6963,13.7818,438400.0],["2007-10-16",13.811,13.8736,13.5733,13.6046,377200.0],["2007-10-17",13.6817,13.6817,13.4795,13.5754,378400.0],["2007-10-18",13.5504,13.7568,13.4732,13.6296,383200.0],["2007-10-19",13.6234,13.6421,13.4544,13.5003,412000.0],["2007-10-22",13.4002,13.4628,13.1604,13.3731,324400.0],["2007-10-23",13.4211,13.5212,13.3043,13.4836,391600.0],["2007-10-24",13.5212,13.7047,13.2668,13.6922,447600.0],["2007-10-25",13.7255,13.9549,13.6359,13.8861,836800.0],["2007-10-26",13.8882,13.9716,13.8486,13.9091,445200.0],["2007-10-29",13.9925,14.0342,13.713,13.7944,802000.0],["2007-10-30",13.7005,13.8131,13.59,13.59,482800.0],["2007-10-31",13.6234,13.6859,13.346,13.6046,1076400.0],["2007-11-01",13.4711,13.5691,13.3919,13.4753,623200.0],["2007-11-02",13.5066,13.5066,13.273,13.4273,398800.0],["2007-11-05",13.3815,13.5003,13.3252,13.4357,706000.0],["2007-11-06",13.4273,13.5399,13.1938,13.4148,490400.0],["2007-11-07",13.2626,13.4232,12.7976,12.8581,824400.0],["2007-11-08",12.931,13.2063,12.8184,13.1667,1403600.0],["2007-11-09",13.0165,13.3815,12.8706,12.8872,765600.0],["2007-11-12",12.8518,13.052,12.8518,12.8622,714400.0],["2007-11-13",12.9248,13.2084,12.833,13.027,696800.0],["2007-11-14",13.1959,13.2835,12.929,13.1333,844400.0],["2007-11-15",13.1375,13.4357,12.9999,13.4107,1162000.0],["2007-11-16",13.5149,13.6817,13.3627,13.6526,1179200.0],["2007-11-19",13.5525,13.6505,13.3856,13.3856,598000.0],["2007-11-20",13.4107,13.4586,13.1813,13.321,520000.0],["2007-11-21",13.2584,13.346,13.1896,13.2188,753600.0],["2007-11-23",13.3314,13.3648,13.1583,13.2355,205200.0],["2007-11-26",13.2563,13.2751,13.027,13.0853,627600.0],["2007-11-27",13.0687,13.1875,13.0603,13.1083,627200.0],["2007-11-28",13.1813,13.2417,12.9331,13.1854,1055600.0],["2007-11-29",13.1562,13.2981,13.004,13.2438,518000.0],["2007-11-30",13.3252,13.6088,13.1396,13.5858,1064000.0],["2007-12-03",13.4795,13.6943,13.4795,13.5337,904400.0],["2007-12-04",13.444,14.2719,13.371,14.2594,1835600.0],["2007-12-05",14.2802,14.4345,14.2218,14.3678,1005200.0],["2007-12-06",14.3762,14.4908,14.2698,14.4617,464400.0],["2007-12-07",14.4825,14.4825,14.1843,14.3699,405600.0],["2007-12-10",14.3887,14.5826,14.3053,14.5763,449600.0],["2007-12-11",14.5534,14.7453,14.1843,14.4992,648000.0],["2007-12-12",14.6598,14.7223,14.2573,14.3699,528400.0],["2007-12-13",14.2761,14.5388,14.2448,14.3928,528000.0],["2007-12-14",14.3365,14.3845,14.1155,14.2073,509600.0],["2007-12-17",14.1218,14.2719,13.8965,14.0258,508000.0],["2007-12-18",14.1259,14.1593,13.7193,14.0237,861600.0],["2007-12-19",13.9758,14.0467,13.8319,13.9862,410000.0],["2007-12-20",14.0655,14.2218,13.9925,14.2218,442400.0],["2007-12-21",14.6139,14.6535,14.2156,14.2594,988800.0],["2007-12-24",14.2552,14.422,14.1843,14.3908,174400.0],["2007-12-26",14.3115,14.3532,14.2323,14.2844,331200.0],["2007-12-27",14.2135,14.2177,13.9341,13.9341,260800.0],["2007-12-28",13.9403,14.1259,13.932,14.0467,401600.0],["2007-12-31",13.9987,14.2218,13.7401,13.7735,507600.0],["2008-01-02",13.7464,14.0654,13.6692,13.9945,676000.0],["2008-01-03",14.0008,14.0863,13.8861,14.0738,501600.0],["2008-01-04",13.9278,14.3053,13.9278,14.2031,778000.0],["2008-01-07",14.2385,14.4512,14.1509,14.2844,680000.0],["2008-01-08",14.3616,14.5242,14.2218,14.2385,602000.0],["2008-01-09",14.2344,14.4554,13.9862,14.0467,1329200.0],["2008-01-10",13.9883,14.1384,13.8194,14.0613,997200.0],["2008-01-11",13.982,14.2052,13.8632,13.9633,720400.0],["2008-01-14",14.0321,14.0446,13.7985,13.8944,919200.0],["2008-01-15",13.7714,14.0738,13.5566,13.7381,982800.0],["2008-01-16",13.6567,14.0363,13.6505,13.7839,868000.0],["2008-01-17",13.8131,14.0571,13.6609,13.7839,1198000.0],["2008-01-18",13.811,13.811,13.346,13.4253,1266000.0],["2008-01-22",12.9894,13.0958,12.539,12.6162,1726000.0],["2008-01-23",12.6162,13.0061,12.2867,12.7162,1598000.0],["2008-01-24",12.7475,12.7809,12.3388,12.4055,1305200.0],["2008-01-25",12.4118,12.7267,12.3159,12.4514,552000.0],["2008-01-28",12.4243,12.6745,12.4201,12.6349,828800.0],["2008-01-29",13.3085,14.0842,12.9915,13.6213,3566000.0],["2008-01-30",13.5691,13.8298,13.3648,13.3877,1312400.0],["2008-01-31",13.3377,13.7172,13.3377,13.5545,926800.0],["2008-02-01",13.5504,13.7401,13.444,13.7318,644400.0],["2008-02-04",13.6776,14.0279,13.6776,13.9174,973200.0],["2008-02-05",13.7068,13.8945,13.5087,13.5212,590400.0],["2008-02-06",13.5671,13.7526,13.5671,13.6046,841600.0],["2008-02-07",13.5525,14.0342,13.5525,13.8298,1367600.0],["2008-02-08",13.8673,14.1343,13.8215,13.8861,1636000.0],["2008-02-11",13.9716,14.2719,13.9528,14.249,1374000.0],["2008-02-12",14.2719,14.372,14.1447,14.372,912800.0],["2008-02-13",14.4804,14.6952,14.3908,14.4617,1120000.0],["2008-02-14",14.4867,14.5972,14.2406,14.2844,467200.0],["2008-02-15",14.1989,14.3887,14.1593,14.1968,575200.0],["2008-02-19",14.3178,14.4158,14.1509,14.1843,629200.0],["2008-02-20",14.1509,14.3532,14.0508,14.3324,671200.0],["2008-02-21",14.4095,14.4929,14.0613,14.2218,426800.0],["2008-02-22",14.2927,14.3845,14.0425,14.1009,360000.0],["2008-02-25",14.1363,14.4637,14.1134,14.3657,532000.0],["2008-02-26",14.347,14.6139,14.347,14.5326,624000.0],["2008-02-27",14.4429,14.6181,14.4241,14.4783,284800.0],["2008-02-28",14.4325,14.568,14.3428,14.3657,374000.0],["2008-02-29",14.2427,14.4512,14.0863,14.2615,460000.0],["2008-03-03",14.2615,14.5659,14.1092,14.5472,961600.0],["2008-03-04",14.5284,14.8725,14.4116,14.6472,1552000.0],["2008-03-05",14.7223,14.8829,14.6618,14.8308,1105200.0],["2008-03-06",14.7786,14.8933,14.3282,14.372,773200.0],["2008-03-07",14.3428,14.4721,14.1155,14.2031,562000.0],["2008-03-10",14.2302,14.2865,13.8277,13.8277,569600.0],["2008-03-11",13.9612,13.9612,13.6901,13.7443,1136800.0],["2008-03-12",13.7985,14.0967,13.7985,13.9257,1072400.0],["2008-03-13",13.8006,14.0279,13.7422,13.9091,1089600.0],["2008-03-14",13.9654,14.0467,13.7547,13.9612,811200.0],["2008-03-17",13.6859,14.0571,13.198,13.5358,1916000.0],["2008-03-18",13.736,13.8069,13.4607,13.6588,2592400.0],["2008-03-19",13.7005,13.9174,13.5962,13.7985,877200.0],["2008-03-20",13.7756,13.8277,13.517,13.761,1288000.0],["2008-03-24",13.7568,14.0529,13.7318,13.7464,1379200.0],["2008-03-25",13.7777,13.8527,13.6567,13.7756,1488400.0],["2008-03-26",13.7089,13.8236,13.5462,13.7672,1141200.0],["2008-03-27",13.7944,14.0196,13.6984,13.957,778800.0],["2008-03-28",14.005,14.153,13.8319,13.8903,477600.0],["2008-03-31",13.9403,14.0654,13.8778,14.0467,630800.0],["2008-04-01",14.324,14.5472,14.249,14.5451,975600.0],["2008-04-02",14.5513,14.5993,14.4283,14.5284,477200.0],["2008-04-03",14.4408,14.5659,14.3073,14.3803,330400.0],["2008-04-04",14.5034,14.6118,14.4471,14.5889,818400.0],["2008-04-07",14.7015,14.7015,14.4095,14.47,346000.0],["2008-04-08",14.4116,14.5013,14.2385,14.3887,292400.0],["2008-04-09",14.3782,14.4241,14.2344,14.2719,310000.0],["2008-04-10",14.2448,14.4888,14.2281,14.4033,342800.0],["2008-04-11",14.2823,14.4325,14.1864,14.2844,311600.0],["2008-04-14",14.2552,14.3803,14.1614,14.2886,296800.0],["2008-04-15",14.3407,14.3407,13.6797,13.8736,1706400.0],["2008-04-16",13.9508,14.1009,13.9341,14.0759,737600.0],["2008-04-17",14.0112,14.0759,13.8194,13.8548,526400.0],["2008-04-18",13.7214,13.8673,13.6505,13.6755,1166400.0],["2008-04-21",13.5796,13.6964,13.5796,13.6672,524800.0],["2008-04-22",13.5879,13.6588,13.5212,13.5212,628000.0],["2008-04-23",13.5545,13.9132,13.4628,13.8507,563200.0],["2008-04-24",13.8361,13.9236,13.6025,13.8298,400000.0],["2008-04-25",13.8381,13.9299,13.6588,13.8548,388000.0],["2008-04-28",13.8048,13.9549,13.8048,13.8944,654400.0],["2008-04-29",14.9976,15.0143,14.5284,14.9705,2576800.0],["2008-04-30",15.031,15.8901,14.9997,15.1227,2442800.0],["2008-05-01",15.0768,15.5022,15.0706,15.3271,880800.0],["2008-05-02",15.3688,15.3917,14.8975,15.0122,756800.0],["2008-05-05",15.2645,15.3646,15.1331,15.325,840000.0],["2008-05-06",15.2145,15.2603,14.9621,15.1227,840000.0],["2008-05-07",15.1144,15.2645,15.0143,15.1164,386400.0],["2008-05-08",15.1811,15.3333,15.0768,15.3333,632000.0],["2008-05-09",15.3292,15.3688,15.1227,15.3375,449200.0],["2008-05-12",15.3542,15.5585,15.2895,15.5523,647200.0],["2008-05-13",15.571,15.571,15.1415,15.302,1316400.0],["2008-05-14",15.3521,15.4918,15.2103,15.3667,777200.0],["2008-05-15",15.4021,15.5731,15.3458,15.5606,585200.0],["2008-05-16",15.6086,15.6294,15.471,15.5773,610400.0],["2008-05-19",15.5523,15.8401,15.4522,15.7358,942800.0],["2008-05-20",15.6711,15.8484,15.6711,15.8317,740400.0],["2008-05-21",15.8484,16.0048,15.7379,15.8192,768400.0],["2008-05-22",15.79,15.9798,15.6941,15.7921,1414400.0],["2008-05-23",15.7108,15.8088,15.6294,15.7087,502000.0],["2008-05-27",15.7629,16.2092,15.7233,16.2092,1222000.0],["2008-05-28",16.2655,16.2655,16.0569,16.205,1191200.0],["2008-05-29",16.2404,16.5637,16.18,16.5532,980400.0],["2008-05-30",16.5532,16.5532,16.1904,16.3697,844000.0],["2008-06-02",16.2946,16.3885,15.7316,15.8546,1065600.0],["2008-06-03",15.9172,16.0236,15.8588,15.8838,580400.0],["2008-06-04",15.9714,16.0965,15.8672,15.9381,611600.0],["2008-06-05",15.9735,16.1445,15.9297,16.1445,902400.0],["2008-06-06",16.0548,16.2237,16.0006,16.011,663600.0],["2008-06-09",16.1091,16.1091,15.7462,15.815,601600.0],["2008-06-10",15.7712,15.8484,15.6649,15.7274,940000.0],["2008-06-11",15.6857,15.84,15.5898,15.6148,380000.0],["2008-06-12",15.7003,15.8359,15.619,15.6795,720000.0],["2008-06-13",15.7566,15.888,15.692,15.863,549600.0],["2008-06-16",15.8776,16.1779,15.7712,16.1779,692000.0],["2008-06-17",16.1737,16.449,16.1257,16.3322,795600.0],["2008-06-18",16.2488,16.7075,16.23,16.4886,863600.0],["2008-06-19",16.4698,16.5157,16.1758,16.3092,852400.0],["2008-06-20",16.2926,16.4823,16.1236,16.1236,1244800.0],["2008-06-23",16.1674,16.7346,16.1654,16.6262,970800.0],["2008-06-24",16.6304,16.6617,16.1904,16.1904,912400.0],["2008-06-25",16.255,16.6262,16.1737,16.6158,1066800.0],["2008-06-26",16.5282,16.6512,16.3155,16.4448,578000.0],["2008-06-27",16.4302,16.5178,16.2091,16.401,864800.0],["2008-06-30",16.3676,16.5032,16.1091,16.1383,530000.0],["2008-07-01",16.1466,16.6387,16.1237,16.5386,1084800.0],["2008-07-02",16.5762,16.6909,16.3447,16.5782,804800.0],["2008-07-03",16.5845,16.5845,16.1716,16.2425,271200.0],["2008-07-07",16.3092,16.328,16.0569,16.2404,388800.0],["2008-07-08",16.2404,16.499,16.1779,16.2404,878400.0],["2008-07-09",16.303,16.9661,16.1862,16.6304,1088400.0],["2008-07-10",16.5366,16.7305,16.4239,16.5949,950400.0],["2008-07-11",16.4302,16.7096,16.0882,16.3155,1035600.0],["2008-07-14",16.328,16.3468,15.8776,15.9318,865200.0],["2008-07-15",15.8025,16.0861,15.7441,15.9089,1270800.0],["2008-07-16",15.9256,16.0569,15.6816,15.8213,839200.0],["2008-07-17",15.8484,15.9005,15.6962,15.8651,722800.0],["2008-07-18",15.8526,15.9005,15.74,15.8296,775600.0],["2008-07-21",15.8692,16.1341,15.7066,16.0819,766400.0],["2008-07-22",15.9193,16.4385,15.8901,16.3572,756400.0],["2008-07-23",16.3676,16.5491,16.0653,16.2592,578800.0],["2008-07-24",16.3009,16.7388,16.1445,16.6387,688800.0],["2008-07-25",16.7242,16.7618,16.3447,16.5595,1057200.0],["2008-07-28",16.6763,16.8639,16.5407,16.5949,1020400.0],["2008-07-29",16.6784,16.7347,16.5136,16.5407,640000.0],["2008-07-30",16.6137,16.7284,16.4406,16.5345,496400.0],["2008-07-31",16.4365,16.8014,16.2175,16.5824,561200.0],["2008-08-01",16.5449,16.9036,16.4198,16.5324,798000.0],["2008-08-04",16.4656,16.8452,16.0882,16.3906,2044800.0],["2008-08-05",17.0182,17.2518,16.6241,16.6637,2516000.0],["2008-08-06",16.7451,17.1475,16.572,16.9932,2063600.0],["2008-08-07",17.0099,17.2914,16.6742,16.6742,1380800.0],["2008-08-08",16.7326,17.2372,16.7326,17.0787,853200.0],["2008-08-11",17.0662,17.2455,16.8264,16.987,859600.0],["2008-08-12",16.8911,16.9995,16.5365,16.9745,907200.0],["2008-08-13",16.8973,17.0474,16.7618,16.9578,371200.0],["2008-08-14",16.8994,17.1496,16.8202,17.0329,482800.0],["2008-08-15",17.0433,17.1997,16.7534,16.7805,596800.0],["2008-08-18",16.8118,17.0996,16.5115,16.6116,926400.0],["2008-08-19",16.6408,16.6408,16.3384,16.5616,780400.0],["2008-08-20",16.6074,16.791,16.4281,16.743,1026000.0],["2008-08-21",16.7242,16.7242,16.3906,16.5386,533200.0],["2008-08-22",16.547,16.6909,16.3155,16.4552,573200.0],["2008-08-25",16.4636,16.4719,16.1216,16.2759,332400.0],["2008-08-26",16.255,16.4031,16.1257,16.1883,564800.0],["2008-08-27",16.2384,16.2384,15.8547,16.0361,737600.0],["2008-08-28",16.0382,16.2863,15.9235,16.2488,722000.0],["2008-08-29",16.1779,16.2425,16.0444,16.0924,437600.0],["2008-09-02",16.1904,16.351,15.9902,16.0027,704400.0],["2008-09-03",15.9089,16.1946,15.9089,16.0465,1163600.0],["2008-09-04",16.0236,16.0402,15.3834,15.5127,921200.0],["2008-09-05",15.3396,15.717,15.2833,15.692,934800.0],["2008-09-08",15.8755,16.2571,15.5648,15.6148,897600.0],["2008-09-09",15.6336,16.0048,15.4501,15.4918,596000.0],["2008-09-10",15.5856,15.8359,15.5126,15.6628,648400.0],["2008-09-11",15.4709,15.7128,15.4709,15.6378,783200.0],["2008-09-12",15.6336,15.7566,15.5919,15.7149,843600.0],["2008-09-15",15.2833,16.0465,15.2311,15.5877,1109600.0],["2008-09-16",15.4147,16.0465,15.1853,15.4584,994800.0],["2008-09-17",15.325,15.6378,14.885,14.885,936800.0],["2008-09-18",14.9976,14.9976,14.1739,14.885,1495200.0],["2008-09-19",15.3729,15.7462,14.8474,15.4105,1125600.0],["2008-09-22",15.5231,15.7441,14.9288,14.9559,449200.0],["2008-09-23",14.8975,15.4063,14.5972,15.0226,601200.0],["2008-09-24",14.9788,15.1665,14.8036,14.9288,562800.0],["2008-09-25",14.9204,15.3917,14.616,15.0706,652000.0],["2008-09-26",14.9851,15.4543,14.8516,15.3646,563600.0],["2008-09-29",15.2582,15.5564,14.5451,15.2436,892000.0],["2008-09-30",15.5335,15.5669,14.7348,15.0393,947600.0],["2008-10-01",15.3771,15.6711,15.1269,15.5022,1029600.0],["2008-10-02",15.5043,15.5127,14.8141,14.862,670000.0],["2008-10-03",14.8245,15.2311,14.6681,14.6681,881600.0],["2008-10-06",14.4763,14.8287,13.982,14.4179,1311200.0],["2008-10-07",14.543,14.7077,13.6838,13.8673,1309600.0],["2008-10-08",13.565,13.9257,13.4732,13.64,1543200.0],["2008-10-09",13.7151,14.3219,13.4273,13.4524,1301200.0],["2008-10-10",13.2897,13.8945,12.5119,13.1291,1641600.0],["2008-10-13",13.7506,14.372,13.2522,14.2427,1532400.0],["2008-10-14",14.5638,15.0122,14.2531,14.47,1188000.0],["2008-10-15",14.2031,14.4909,13.7255,13.7276,972400.0],["2008-10-16",13.7422,15.0122,13.1479,14.1801,1352800.0],["2008-10-17",13.9466,14.2323,13.2417,13.8361,1020000.0],["2008-10-20",14.1363,14.4262,13.811,14.3636,686000.0],["2008-10-21",14.1363,14.691,13.9799,14.0717,912400.0],["2008-10-22",14.3887,15.0018,13.7276,14.2448,2107600.0],["2008-10-23",14.347,14.8829,12.931,13.6526,1488000.0],["2008-10-24",12.8247,13.7631,12.5223,13.4711,921200.0],["2008-10-27",13.2772,13.6588,12.6391,12.6787,998000.0],["2008-10-28",12.8101,13.4962,12.4764,13.4649,1424400.0],["2008-10-29",13.4127,14.1822,13.3606,13.8632,1073600.0],["2008-10-30",14.2316,14.376,13.9867,14.2127,999600.0],["2008-10-31",14.2211,14.5414,14.0243,14.4472,652000.0],["2008-11-03",14.3927,14.937,14.0264,14.9265,604400.0],["2008-11-04",15.1505,15.1756,14.6272,14.8344,622400.0],["2008-11-05",14.6732,15.0375,14.3593,14.3593,522800.0],["2008-11-06",14.3237,14.5037,14.0704,14.1039,540000.0],["2008-11-07",14.2211,14.5581,14.1541,14.4932,718400.0],["2008-11-10",14.7737,14.9119,14.3383,14.4514,617200.0],["2008-11-11",14.3551,14.579,14.0348,14.3069,884000.0],["2008-11-12",14.0934,14.353,13.905,14.083,982400.0],["2008-11-13",14.1248,14.5832,13.6936,14.5811,1092400.0],["2008-11-14",14.4095,14.6502,13.6727,13.8067,1086800.0],["2008-11-17",13.6957,14.6397,13.6078,13.9029,868800.0],["2008-11-18",13.9762,14.4221,13.4424,13.9239,1012800.0],["2008-11-19",13.8946,14.2965,13.4048,13.5638,764000.0],["2008-11-20",13.4738,13.815,12.7349,12.8961,1192000.0],["2008-11-21",13.1431,13.1494,11.9521,12.6994,2354400.0],["2008-11-24",12.7538,13.3587,12.557,13.298,1609200.0],["2008-11-25",13.3566,13.5722,12.4921,12.7789,6598800.0],["2008-11-26",12.6261,13.1703,12.4252,13.028,1335200.0],["2008-11-28",12.9275,13.2896,12.7894,12.9798,712000.0],["2008-12-01",12.758,13.2917,12.6114,12.6721,1458000.0],["2008-12-02",12.8773,13.1389,12.758,13.0447,1380000.0],["2008-12-03",13.3901,13.6559,12.9066,13.6057,1244800.0],["2008-12-04",13.5115,13.8129,12.9526,13.0699,1234000.0],["2008-12-05",12.9045,13.589,12.7705,13.5827,810000.0],["2008-12-08",13.7104,13.9825,13.6622,13.8297,1184400.0],["2008-12-09",13.7187,14.1081,13.5262,13.6894,993600.0],["2008-12-10",13.836,14.2295,13.545,13.7041,694800.0],["2008-12-11",13.568,13.949,12.9924,13.4027,966400.0],["2008-12-12",13.1473,13.4487,12.9045,13.1913,1232800.0],["2008-12-15",13.2771,13.4257,13.1013,13.2666,816400.0],["2008-12-16",13.4131,13.6622,13.2917,13.6622,784000.0],["2008-12-17",13.4717,13.7292,13.3734,13.4383,662800.0],["2008-12-18",13.5387,13.5387,13.0699,13.2834,1273200.0],["2008-12-19",13.3252,13.3838,12.7203,12.7203,1880000.0],["2008-12-22",12.3833,13.118,12.3833,13.0531,1015600.0],["2008-12-23",13.118,13.231,12.8396,12.8982,550800.0],["2008-12-24",12.9296,12.9861,12.8668,12.8961,218400.0],["2008-12-26",12.9861,13.0426,12.8375,13.0154,254000.0],["2008-12-29",13.1368,13.1368,12.6721,12.8396,555600.0],["2008-12-30",12.8857,13.2373,12.8564,13.2227,904000.0],["2008-12-31",13.1599,13.6266,13.0552,13.5052,998000.0],["2009-01-02",13.4822,13.5241,13.3189,13.4948,517600.0],["2009-01-05",13.4027,13.4948,13.1641,13.4069,890000.0],["2009-01-06",13.5136,13.5199,13.095,13.2101,1056400.0],["2009-01-07",13.0364,13.3168,12.9903,13.1913,991200.0],["2009-01-08",13.1159,13.3608,12.9317,13.0133,1039600.0],["2009-01-09",12.9694,12.9694,12.6198,12.7161,852000.0],["2009-01-12",12.6659,12.8982,12.6659,12.8291,504800.0],["2009-01-13",12.7852,13.0678,12.7329,13.0531,570000.0],["2009-01-14",12.894,13.1389,12.894,12.9987,718800.0],["2009-01-15",12.9945,13.5994,12.9296,13.5722,1093200.0],["2009-01-16",13.7397,13.7397,13.2289,13.3943,833600.0],["2009-01-20",13.3629,13.6036,12.7915,12.7998,716000.0],["2009-01-21",12.961,13.1264,12.7015,13.0405,653200.0],["2009-01-22",12.8291,13.0071,12.6114,12.8291,1596400.0],["2009-01-23",12.6512,12.8375,12.5089,12.7077,706400.0],["2009-01-26",12.7035,12.8584,12.4461,12.5068,1114400.0],["2009-01-27",12.534,12.6638,12.4063,12.5801,860800.0],["2009-01-28",12.7433,12.9778,12.6722,12.8898,797200.0],["2009-01-29",12.8124,12.9233,12.6721,12.7768,654400.0],["2009-01-30",12.7559,12.8543,12.4712,12.5528,688000.0],["2009-02-02",12.4607,12.5591,12.2472,12.2891,1328000.0],["2009-02-03",11.6046,11.906,10.5748,10.6753,7506800.0],["2009-02-04",11.2488,11.6256,10.9892,11.5628,3594000.0],["2009-02-05",11.5251,11.6256,11.2216,11.3827,2347600.0],["2009-02-06",11.4435,11.6444,11.3953,11.4832,1074000.0],["2009-02-09",11.3032,11.5565,11.2383,11.5544,1327600.0],["2009-02-10",11.4602,11.5104,11.1064,11.3032,1191200.0],["2009-02-11",11.2738,11.545,11.2149,11.503,1713200.0],["2009-02-12",11.4168,11.7112,11.3726,11.6986,1107600.0],["2009-02-13",11.7091,11.7595,11.4483,11.4925,1082400.0],["2009-02-17",11.3978,11.5997,11.3411,11.3726,1981200.0],["2009-02-18",11.4609,11.4714,11.095,11.1434,1418800.0],["2009-02-19",11.1371,11.2696,11.0424,11.1055,1173600.0],["2009-02-20",11.0046,11.0929,10.6723,10.8237,1082800.0],["2009-02-23",10.7585,10.8111,10.5293,10.5441,907200.0],["2009-02-24",10.5777,10.8721,10.5777,10.8279,775600.0],["2009-02-25",10.7501,10.7733,10.3653,10.4431,2336800.0],["2009-02-26",10.5483,10.5609,10.3106,10.3485,1828000.0],["2009-02-27",10.2307,10.4032,10.1802,10.2728,1637200.0],["2009-03-02",10.1277,10.3064,9.8333,9.869,2358800.0],["2009-03-03",9.9426,10.2496,9.8795,10.0267,3310800.0],["2009-03-04",10.073,10.2244,10.012,10.134,2468400.0],["2009-03-05",10.0078,10.1235,9.8354,9.9069,1686400.0],["2009-03-06",9.9405,10.1319,9.6819,9.8795,1627600.0],["2009-03-09",9.8206,9.8438,9.5431,9.5977,1762000.0],["2009-03-10",9.7176,10.0688,9.5893,10.0688,1267600.0],["2009-03-11",10.1151,10.5525,9.9237,10.5504,2506800.0],["2009-03-12",10.5083,10.8952,10.4452,10.8721,1018000.0],["2009-03-13",10.9184,10.9962,10.7564,10.8532,976000.0],["2009-03-16",10.9541,11.1329,10.8006,11.0235,1092000.0],["2009-03-17",11.0298,11.1371,10.8006,10.9646,1094800.0],["2009-03-18",10.9562,11.1981,10.8847,11.0761,669200.0],["2009-03-19",11.1139,11.1139,10.8994,11.0193,621600.0],["2009-03-20",11.034,11.1644,10.748,10.8952,1023600.0],["2009-03-23",11.0424,11.3242,10.8994,11.3242,621600.0],["2009-03-24",11.2422,11.3432,11.135,11.2548,546000.0],["2009-03-25",11.2611,11.4189,11.0403,11.2633,931600.0],["2009-03-26",11.3137,11.6733,11.2359,11.6523,990800.0],["2009-03-27",11.5808,11.7028,11.4378,11.4672,758800.0],["2009-03-30",11.3873,11.5324,11.1581,11.3179,583200.0],["2009-03-31",11.3642,11.7007,11.3284,11.5051,870000.0],["2009-04-01",11.3432,11.4799,11.2002,11.463,615600.0],["2009-04-02",11.5787,11.8394,11.5787,11.6544,792000.0],["2009-04-03",11.6712,11.7196,11.2107,11.3158,924400.0],["2009-04-06",11.2801,11.4777,11.217,11.3873,586800.0],["2009-04-07",11.2654,11.3957,11.2002,11.2843,470400.0],["2009-04-08",11.3642,11.4862,11.2675,11.3705,777600.0],["2009-04-09",11.5093,11.6186,11.3305,11.6144,683600.0],["2009-04-13",11.5682,11.6165,11.4062,11.5577,837600.0],["2009-04-14",11.5156,11.5829,11.2527,11.3978,737200.0],["2009-04-15",11.6123,11.6292,11.3242,11.482,848000.0],["2009-04-16",11.5387,11.8016,11.3894,11.7785,788800.0],["2009-04-17",11.8058,11.8647,11.5619,11.6102,1148800.0],["2009-04-20",11.4399,11.6502,11.3747,11.5598,1054800.0],["2009-04-21",11.4988,11.646,11.1896,11.32,1628800.0],["2009-04-22",11.2086,11.3537,11.0824,11.1749,927200.0],["2009-04-23",11.1413,11.1413,10.748,10.8742,1112000.0],["2009-04-24",10.9268,11.2611,10.8763,11.1181,740800.0],["2009-04-27",11.0445,11.463,11.0319,11.3432,899200.0],["2009-04-28",11.3053,12.6974,11.2527,12.5839,2191600.0],["2009-04-29",12.4051,12.6575,12.1276,12.2748,1435200.0],["2009-04-30",12.3126,12.504,11.9656,12.0329,1361600.0],["2009-05-01",11.9972,12.1023,11.8815,12.0582,974000.0],["2009-05-04",12.1107,12.2663,12.0161,12.1381,1159600.0],["2009-05-05",12.0582,12.3273,12.0392,12.2811,1108400.0],["2009-05-06",12.4606,12.4606,12.1396,12.2621,1102400.0],["2009-05-07",12.3381,12.4205,12.1438,12.4078,1514400.0],["2009-05-08",12.4669,12.7161,12.2325,12.6633,839600.0],["2009-05-11",12.5746,12.8006,12.3824,12.7056,1101600.0],["2009-05-12",12.7225,12.7309,12.4648,12.6971,598800.0],["2009-05-13",12.6,12.6654,12.3655,12.45,712400.0],["2009-05-14",12.5303,12.7415,12.4141,12.619,1131200.0],["2009-05-15",12.6443,12.6866,12.469,12.6,795600.0],["2009-05-18",12.6528,12.8597,12.3909,12.6169,601200.0],["2009-05-19",12.657,12.9273,12.5577,12.8999,1082800.0],["2009-05-20",12.902,13.0857,12.6676,12.676,1332000.0],["2009-05-21",12.7415,12.8513,12.4711,12.6971,788400.0],["2009-05-22",12.7056,12.8027,12.6,12.6,477600.0],["2009-05-26",12.4986,12.9147,12.3846,12.8238,713600.0],["2009-05-27",12.752,12.8851,12.638,12.6612,566400.0],["2009-05-28",12.6971,12.8534,12.5641,12.6844,311600.0],["2009-05-29",12.6844,12.7372,12.431,12.7288,529200.0],["2009-06-01",13.0393,13.0393,12.79,12.9062,412400.0],["2009-06-02",12.7626,13.1955,12.7626,13.1406,699600.0],["2009-06-03",13.0266,13.3307,12.8935,13.2124,441600.0],["2009-06-04",13.1786,13.2399,13.0519,13.2293,399600.0],["2009-06-05",13.2526,13.4363,13.0773,13.4236,507600.0],["2009-06-08",13.2927,13.4046,13.1449,13.2441,377200.0],["2009-06-09",13.318,13.4448,13.2737,13.4046,448400.0],["2009-06-10",13.4279,13.4701,13.2589,13.3033,434400.0],["2009-06-11",13.3392,13.62,13.3392,13.4004,474400.0],["2009-06-12",13.3814,13.4257,13.166,13.2716,447600.0],["2009-06-15",13.2124,13.2124,12.9168,13.1364,384800.0],["2009-06-16",13.1554,13.2103,12.9062,12.9822,394000.0],["2009-06-17",13.0118,13.3856,12.9463,13.2906,354000.0],["2009-06-18",13.2779,13.4743,13.1765,13.4532,312000.0],["2009-06-19",13.5166,13.6433,13.4194,13.4194,571200.0],["2009-06-22",13.3983,13.7172,13.318,13.6116,691600.0],["2009-06-23",13.6158,13.6158,13.3096,13.3328,591200.0],["2009-06-24",13.4004,13.5757,13.3392,13.4257,564000.0],["2009-06-25",13.4194,13.6623,13.3054,13.5673,672400.0],["2009-06-26",13.5609,13.6074,13.3983,13.5292,1043200.0],["2009-06-29",13.5989,13.6496,13.4004,13.5799,437600.0],["2009-06-30",13.5461,13.6032,13.3328,13.4764,732800.0],["2009-07-01",13.4701,13.6032,13.3223,13.4131,859200.0],["2009-07-02",13.2695,13.2758,12.9611,12.9843,1236000.0],["2009-07-06",12.9738,13.1364,12.8196,12.9696,527200.0],["2009-07-07",12.9653,13.1575,12.7077,12.7119,550400.0],["2009-07-08",12.7732,12.9442,12.6021,12.619,480800.0],["2009-07-09",12.7309,12.9696,12.5261,12.6528,449200.0],["2009-07-10",12.5683,12.7753,12.5683,12.638,279200.0],["2009-07-13",12.638,12.7351,12.4416,12.7182,265600.0],["2009-07-14",12.676,12.8344,12.6338,12.6528,286800.0],["2009-07-15",12.7774,12.8787,12.6528,12.8471,504800.0],["2009-07-16",12.7605,12.9949,12.7605,12.9632,390400.0],["2009-07-17",13.0012,13.035,12.7013,12.7943,476000.0],["2009-07-20",12.8745,12.997,12.7753,12.9125,357200.0],["2009-07-21",12.9421,13.0731,12.9421,12.9991,373600.0],["2009-07-22",12.9252,13.1998,12.883,12.8851,250000.0],["2009-07-23",12.8851,13.1216,12.8851,12.9759,592800.0],["2009-07-24",12.9569,13.2061,12.9041,13.1913,438000.0],["2009-07-27",13.1385,13.3518,13.1385,13.3075,454400.0],["2009-07-28",13.2399,13.4448,13.2061,13.4025,710000.0],["2009-07-29",13.411,13.7615,13.411,13.7087,627600.0],["2009-07-30",13.7658,13.8418,13.5778,13.6475,549600.0],["2009-07-31",13.5778,13.7806,13.3772,13.4785,741600.0],["2009-08-03",13.4764,13.6686,13.2251,13.6665,579600.0],["2009-08-04",12.8534,13.4659,12.6823,13.4511,1182000.0],["2009-08-05",13.4257,13.4257,12.9886,12.9907,499200.0],["2009-08-06",12.9843,13.2652,12.7499,12.7689,442400.0],["2009-08-07",12.9189,13.1787,12.8238,12.9463,608000.0],["2009-08-10",12.8365,12.9991,12.7837,12.9337,667600.0],["2009-08-11",12.8597,13.0266,12.79,12.9484,443600.0],["2009-08-12",12.9125,13.1829,12.9125,13.0942,360000.0],["2009-08-13",13.1217,13.2956,12.8864,12.9479,618000.0],["2009-08-14",12.897,13.0051,12.6955,12.8355,420000.0],["2009-08-17",12.6892,12.7803,12.6277,12.7061,410400.0],["2009-08-18",12.7803,12.8058,12.6213,12.6807,448800.0],["2009-08-19",12.651,13.0857,12.651,13.0666,647200.0],["2009-08-20",13.1175,13.1981,12.9669,13.1514,309200.0],["2009-08-21",13.2553,13.3423,13.0687,13.2914,411600.0],["2009-08-24",13.2723,13.3359,13.162,13.232,301600.0],["2009-08-25",13.2532,13.3211,13.1429,13.2532,336400.0],["2009-08-26",13.2256,13.355,13.1663,13.2596,254800.0],["2009-08-27",13.2723,13.3338,13.0348,13.162,444800.0],["2009-08-28",13.2087,13.2638,12.9563,13.1027,228400.0],["2009-08-31",13.0581,13.1323,12.8715,13.0772,547200.0],["2009-09-01",12.9521,13.1323,12.7506,12.8567,1027200.0],["2009-09-02",12.8461,12.8821,12.7061,12.7464,1334400.0],["2009-09-03",12.8249,12.897,12.6637,12.897,766000.0],["2009-09-04",12.8864,13.109,12.8397,13.0306,386000.0],["2009-09-08",13.0581,13.1323,12.986,13.0857,284000.0],["2009-09-09",13.1048,13.3571,13.1048,13.3147,328800.0],["2009-09-10",13.2702,13.4228,13.2405,13.3889,252000.0],["2009-09-11",13.3656,13.4356,13.2808,13.3401,205200.0],["2009-09-14",13.2659,13.5119,13.2659,13.4653,253600.0],["2009-09-15",13.4186,13.4186,13.126,13.1472,363600.0],["2009-09-16",13.1281,13.1578,12.9839,13.1578,400000.0],["2009-09-17",13.1027,13.1684,13.0306,13.1557,614400.0],["2009-09-18",13.1641,13.2871,13.126,13.1896,841600.0],["2009-09-21",13.0666,13.3295,13.0666,13.2681,404000.0],["2009-09-22",13.2765,13.2765,12.9563,13.0581,566800.0],["2009-09-23",13.0772,13.0772,12.8079,12.8079,455200.0],["2009-09-24",12.7846,12.8546,12.7231,12.8206,424000.0],["2009-09-25",12.8376,13.0136,12.7719,12.9182,922400.0],["2009-09-28",12.9245,13.2956,12.9245,13.2129,255200.0],["2009-09-29",13.2066,13.355,13.1769,13.2829,432000.0],["2009-09-30",13.2532,13.3677,13.1493,13.2659,624400.0],["2009-10-01",13.2659,13.4016,13.1726,13.2659,610000.0],["2009-10-02",13.2744,13.4101,13.1981,13.2278,577600.0],["2009-10-05",13.2977,13.408,13.1769,13.3741,405600.0],["2009-10-06",13.4186,13.5692,13.2574,13.5098,242000.0],["2009-10-07",13.4483,13.5458,13.2532,13.5162,185200.0],["2009-10-08",13.5162,13.6752,13.4271,13.5861,668400.0],["2009-10-09",13.531,13.6667,13.531,13.5967,294000.0],["2009-10-12",13.6455,13.6858,13.5289,13.6031,332400.0],["2009-10-13",13.5946,13.6709,13.5501,13.6222,587600.0],["2009-10-14",13.671,13.8194,13.6497,13.8194,1006000.0],["2009-10-15",13.7833,13.8809,13.7833,13.8448,461600.0],["2009-10-16",13.8194,13.866,13.7197,13.76,424000.0],["2009-10-19",13.8109,13.883,13.6921,13.7876,567200.0],["2009-10-20",13.8385,13.8385,13.5056,13.5437,645600.0],["2009-10-21",13.5692,13.7643,13.5077,13.5162,407600.0],["2009-10-22",13.5458,13.5458,13.3656,13.4398,592000.0],["2009-10-23",13.425,13.4949,13.3105,13.4801,426000.0],["2009-10-26",13.4759,13.6434,13.3974,13.4525,547200.0],["2009-10-27",13.5183,13.6773,13.3847,13.3847,620800.0],["2009-10-28",13.4122,13.5289,13.232,13.2681,820000.0],["2009-10-29",13.3635,13.4165,13.2468,13.3656,610800.0],["2009-10-30",13.3083,13.4547,13.2447,13.2553,537200.0],["2009-11-02",13.3465,13.4271,13.2384,13.3359,352800.0],["2009-11-03",13.3253,13.514,13.2172,13.3953,351200.0],["2009-11-04",13.4843,13.5183,13.3741,13.4165,329600.0],["2009-11-05",13.557,13.7529,13.557,13.7188,247200.0],["2009-11-06",13.6784,13.7955,13.5677,13.6912,291600.0],["2009-11-09",13.7593,13.8104,13.7167,13.7998,173600.0],["2009-11-10",13.7316,14.0766,13.6954,14.0425,582400.0],["2009-11-11",14.0702,14.2171,13.9914,14.2171,596800.0],["2009-11-12",14.2661,14.3385,14.2086,14.2512,1102400.0],["2009-11-13",14.3044,14.3981,14.2256,14.3065,568800.0],["2009-11-16",14.3172,14.479,14.3129,14.3406,309600.0],["2009-11-17",14.2661,14.4747,14.1852,14.4385,735200.0],["2009-11-18",14.3938,14.5131,14.2661,14.4534,599600.0],["2009-11-19",14.3448,14.528,14.281,14.347,636800.0],["2009-11-20",14.2341,14.4023,14.2341,14.2916,362800.0],["2009-11-23",14.4236,14.5152,14.2533,14.3789,332000.0],["2009-11-24",14.4236,14.5194,14.2874,14.3619,424000.0],["2009-11-25",14.3385,14.4939,14.3385,14.4577,216800.0],["2009-11-27",14.2618,14.5599,14.1894,14.4364,196400.0],["2009-11-30",14.545,14.6025,14.3704,14.4534,692800.0],["2009-12-01",14.5386,14.677,14.447,14.4577,694000.0],["2009-12-02",14.5237,14.7643,14.4492,14.6962,546000.0],["2009-12-03",14.7537,14.8197,14.5599,14.5705,593600.0],["2009-12-04",14.6919,14.8261,14.5748,14.6472,651600.0],["2009-12-07",14.66,14.7643,14.5706,14.6515,534800.0],["2009-12-08",14.6302,14.6451,14.479,14.5429,268000.0],["2009-12-09",14.4918,14.5003,14.3278,14.4428,453600.0],["2009-12-10",14.5088,14.5769,14.4236,14.4598,584000.0],["2009-12-11",14.5152,14.5684,14.3959,14.5578,386800.0],["2009-12-14",14.5748,14.6642,14.5301,14.5961,556000.0],["2009-12-15",14.5045,14.6344,14.5045,14.6344,571200.0],["2009-12-16",14.6728,14.677,14.479,14.5216,364800.0],["2009-12-17",14.4236,14.5067,14.4066,14.4385,418800.0],["2009-12-18",14.479,14.6067,14.4108,14.413,1230000.0],["2009-12-21",14.6706,14.6706,14.3725,14.6174,361600.0],["2009-12-22",14.6685,14.7239,14.6068,14.7217,380800.0],["2009-12-23",14.7537,14.7941,14.5599,14.6536,415600.0],["2009-12-24",14.7068,14.8623,14.611,14.8005,217600.0],["2009-12-28",14.8069,14.8942,14.7068,14.8112,329600.0],["2009-12-29",14.7835,14.8942,14.7239,14.8303,293600.0],["2009-12-30",14.7622,14.8729,14.7047,14.7984,204000.0],["2009-12-31",14.7728,14.8623,14.5982,14.5982,265200.0],["2010-01-04",14.7047,14.8495,14.5365,14.6238,454400.0],["2010-01-05",14.5833,14.6898,14.3917,14.4982,282000.0],["2010-01-06",14.5642,14.5769,14.4343,14.4598,402800.0],["2010-01-07",14.4854,14.6515,14.3874,14.4939,346400.0],["2010-01-08",14.4534,14.5429,14.3065,14.4662,455200.0],["2010-01-11",14.5386,14.6302,14.3086,14.3725,501200.0],["2010-01-12",14.3108,14.4109,14.2767,14.3512,223200.0],["2010-01-13",14.4172,14.5301,14.3214,14.5216,202800.0],["2010-01-14",14.4747,14.5684,14.4577,14.5322,214800.0],["2010-01-15",14.4875,14.562,14.2746,14.2788,248400.0],["2010-01-19",14.2703,14.4747,14.2703,14.3725,375600.0],["2010-01-20",14.2363,14.3385,14.0659,14.2299,529200.0],["2010-01-21",14.2022,14.2192,13.9573,13.9744,857600.0],["2010-01-22",14.0063,14.0872,13.8551,13.9318,213200.0],["2010-01-25",13.9978,13.9978,13.7486,13.8274,173600.0],["2010-01-26",13.7848,13.9445,13.6784,13.9083,224800.0],["2010-01-27",13.8466,13.985,13.8019,13.9744,218000.0],["2010-01-28",13.9424,14.1468,13.8743,14.0212,370000.0],["2010-01-29",14.0212,14.2512,13.9722,13.9722,430000.0],["2010-02-01",13.9509,14.1149,13.8509,14.0915,492400.0],["2010-02-02",13.6273,14.0127,13.4229,13.9871,1429600.0],["2010-02-03",13.4591,13.7018,13.4357,13.6252,1211200.0],["2010-02-04",13.5442,13.5847,13.3398,13.3782,746400.0],["2010-02-05",13.4122,13.474,12.8458,13.0907,1112400.0],["2010-02-08",13.129,13.3846,12.9097,13.029,595200.0],["2010-02-09",13.1482,13.2355,12.9779,13.0311,719200.0],["2010-02-10",13.0354,13.0354,12.8301,12.9349,648800.0],["2010-02-11",12.9498,12.984,12.8365,12.9391,575200.0],["2010-02-12",12.8408,13.2193,12.8408,13.2128,1386800.0],["2010-02-16",13.2428,13.2428,13.0952,13.1508,517600.0],["2010-02-17",13.1551,13.3005,13.0931,13.2706,806000.0],["2010-02-18",13.3091,13.3903,13.2406,13.3604,450000.0],["2010-02-19",13.369,13.4887,13.2962,13.4844,470400.0],["2010-02-22",13.4716,13.5122,13.3347,13.4417,1449200.0],["2010-02-23",13.3818,13.5336,13.2706,13.4887,692800.0],["2010-02-24",13.478,13.6362,13.478,13.6234,322400.0],["2010-02-25",13.5165,13.6469,13.493,13.5806,483600.0],["2010-02-26",13.6191,13.679,13.5165,13.6683,461200.0],["2010-03-01",13.6619,13.9271,13.6256,13.8458,364800.0],["2010-03-02",13.8308,14.0575,13.8308,14.0211,446000.0],["2010-03-03",14.0703,14.0874,13.9335,14.004,416400.0],["2010-03-04",14.0062,14.0147,13.9399,13.9955,381600.0],["2010-03-05",14.004,14.1131,13.8886,14.0468,733600.0],["2010-03-08",14.004,14.2072,13.8672,13.9228,577600.0],["2010-03-09",13.9249,13.9442,13.8137,13.9057,398400.0],["2010-03-10",13.8693,14.096,13.8201,13.9249,718400.0],["2010-03-11",13.8479,14.0318,13.7496,14.0233,233600.0],["2010-03-12",14.0832,14.0832,13.865,13.9805,212400.0],["2010-03-15",13.9976,14.1879,13.9976,14.0639,329200.0],["2010-03-16",14.0447,14.1174,13.9869,14.0853,169200.0],["2010-03-17",14.1366,14.1537,13.9976,14.0917,168400.0],["2010-03-18",14.0404,14.1409,14.0404,14.1067,169600.0],["2010-03-19",14.1131,14.1623,13.9848,14.0211,557200.0],["2010-03-22",13.9527,14.2179,13.9206,14.158,248800.0],["2010-03-23",14.1922,14.3291,13.9206,14.312,320400.0],["2010-03-24",14.2949,14.2949,14.1216,14.1345,183600.0],["2010-03-25",14.2264,14.2264,13.9655,14.1045,492400.0],["2010-03-26",14.0896,14.1516,13.8437,13.9827,624800.0],["2010-03-29",13.972,14.0147,13.9249,13.9677,410000.0],["2010-03-30",14.0147,14.0233,13.8159,13.8757,386400.0],["2010-03-31",13.8201,13.8886,13.57,13.5956,762400.0],["2010-04-01",13.6106,13.7239,13.5272,13.6106,307200.0],["2010-04-05",13.5913,13.6063,13.4951,13.5357,651600.0],["2010-04-06",13.4716,13.5593,13.4716,13.5144,335200.0],["2010-04-07",13.4716,13.525,13.4139,13.493,948800.0],["2010-04-08",13.5079,13.5079,13.3839,13.4331,352000.0],["2010-04-09",13.416,13.4181,13.2898,13.3903,407600.0],["2010-04-12",13.3711,13.3903,13.2321,13.2684,556400.0],["2010-04-13",13.2257,13.463,13.1679,13.4096,1740000.0],["2010-04-14",13.4823,13.6106,13.3262,13.4737,1210000.0],["2010-04-15",13.5037,13.6918,13.5037,13.6106,1090400.0],["2010-04-16",13.5892,13.6705,13.5785,13.6277,250800.0],["2010-04-19",13.5999,13.7196,13.4523,13.7004,459600.0],["2010-04-20",13.7389,13.9249,13.6149,13.8993,880400.0],["2010-04-21",13.8907,14.0062,13.8522,13.9784,543600.0],["2010-04-22",13.8822,13.9591,13.7624,13.9527,340800.0],["2010-04-23",13.9335,14.0126,13.8993,13.9976,260400.0],["2010-04-26",14.0297,14.096,13.9035,14.0318,300400.0],["2010-04-27",13.9634,14.1388,13.7774,13.7923,599600.0],["2010-04-28",13.7047,13.8715,13.5806,13.8586,606800.0],["2010-04-29",13.9142,14.1409,13.7752,14.1024,430000.0],["2010-04-30",14.1494,14.4659,14.1088,14.1666,564800.0],["2010-05-03",14.2243,14.2542,14.1409,14.1986,391200.0],["2010-05-04",13.7282,13.9271,13.5529,13.8266,1493600.0],["2010-05-05",13.6876,13.7966,13.463,13.4737,886800.0],["2010-05-06",13.4374,13.4588,12.9306,13.2642,1276000.0],["2010-05-07",13.2278,13.2791,12.9242,13.2128,1135600.0],["2010-05-10",13.5144,13.6341,13.4096,13.5486,712800.0],["2010-05-11",13.5037,13.6619,13.3732,13.5935,546400.0],["2010-05-12",13.6708,13.6987,13.4367,13.6364,471200.0],["2010-05-13",13.5784,13.6472,13.4754,13.5269,258400.0],["2010-05-14",13.4754,13.4754,13.2048,13.3036,406400.0],["2010-05-17",13.3809,13.4646,13.061,13.3981,341600.0],["2010-05-18",13.4646,13.5419,13.1168,13.1662,422800.0],["2010-05-19",13.1082,13.3101,13.0524,13.2156,372400.0],["2010-05-20",13.0309,13.1533,12.8806,13.0073,1131200.0],["2010-05-21",12.8763,13.0159,12.8549,12.9579,527200.0],["2010-05-24",12.9665,13.1018,12.8785,12.915,312000.0],["2010-05-25",12.7239,12.8828,12.4619,12.8463,588800.0],["2010-05-26",12.9236,13.222,12.7711,12.9837,684800.0],["2010-05-27",13.2027,13.3337,13.0009,13.0545,532800.0],["2010-05-28",13.1082,13.1082,12.7454,13.0009,588400.0],["2010-06-01",12.973,13.1877,12.8549,12.8935,556400.0],["2010-06-02",12.9107,13.0846,12.8527,13.0846,432400.0],["2010-06-03",13.1383,13.2564,13.0696,13.1791,280400.0],["2010-06-04",13.076,13.1512,12.8033,12.8506,276000.0],["2010-06-07",12.9064,12.9858,12.6552,12.6573,329600.0],["2010-06-08",12.6702,12.7454,12.3825,12.4533,596800.0],["2010-06-09",12.477,12.5543,12.2601,12.2601,1258400.0],["2010-06-10",12.3696,12.6058,12.3439,12.5994,632400.0],["2010-06-11",12.4856,12.842,12.4856,12.7539,441600.0],["2010-06-14",12.8033,12.9536,12.769,12.7883,376000.0],["2010-06-15",12.8076,12.9687,12.7776,12.9558,384000.0],["2010-06-16",12.9365,13.0717,12.9365,12.9644,210800.0],["2010-06-17",12.9365,13.0953,12.8849,12.9536,148000.0],["2010-06-18",12.9493,13.1383,12.9064,12.9322,344400.0],["2010-06-21",13.0631,13.1855,12.769,12.799,334000.0],["2010-06-22",12.784,12.9966,12.638,12.6466,397600.0],["2010-06-23",12.6702,12.6874,12.4598,12.5564,372800.0],["2010-06-24",12.5822,12.6917,12.4169,12.4512,363200.0],["2010-06-25",12.4491,12.7969,12.4491,12.7368,927200.0],["2010-06-28",12.6938,12.9536,12.5629,12.8141,615200.0],["2010-06-29",12.6767,12.7905,12.4555,12.492,640400.0],["2010-06-30",12.4555,12.5414,12.3159,12.3353,494400.0],["2010-07-01",12.3524,12.3524,11.9445,12.1098,894800.0],["2010-07-02",12.1528,12.2837,12.0003,12.1442,242000.0],["2010-07-06",12.2451,12.4211,12.1785,12.2751,532000.0],["2010-07-07",12.3224,12.404,12.1635,12.3675,364400.0],["2010-07-08",12.4641,12.6466,12.3932,12.4877,418400.0],["2010-07-09",12.5027,12.5328,12.3524,12.3975,414800.0],["2010-07-12",12.3224,12.4405,12.2837,12.331,223600.0],["2010-07-13",12.3997,12.6036,12.3567,12.5822,322800.0],["2010-07-14",12.5757,12.6681,12.5221,12.5521,347600.0],["2010-07-15",12.5306,12.5908,12.3567,12.4276,311600.0],["2010-07-16",12.3997,12.4941,12.1313,12.1442,238400.0],["2010-07-19",12.1356,12.2279,12.1077,12.1893,180000.0],["2010-07-20",12.1613,12.3288,12.0626,12.3116,246400.0],["2010-07-21",12.3718,12.3718,12.0411,12.054,302000.0],["2010-07-22",12.1592,12.3997,12.1141,12.2558,188800.0],["2010-07-23",12.2558,12.3954,12.1163,12.2859,258800.0],["2010-07-26",12.3417,12.6895,12.2322,12.6509,437200.0],["2010-07-27",12.6788,12.7625,12.5714,12.7024,453600.0],["2010-07-28",12.6681,12.7797,12.5607,12.5865,392800.0],["2010-07-29",12.7067,12.8076,12.3739,12.4469,368400.0],["2010-07-30",12.3438,12.6058,12.2386,12.5392,342800.0],["2010-08-02",12.6767,12.7819,12.5586,12.6552,192400.0],["2010-08-03",12.6509,13.1641,12.6509,13.0782,502800.0],["2010-08-04",13.1211,13.2027,12.9128,13.1726,483600.0],["2010-08-05",13.1039,13.2564,13.0223,13.1168,191200.0],["2010-08-06",13.0309,13.441,13.0202,13.3959,421600.0],["2010-08-09",13.4496,13.6214,13.2156,13.441,398000.0],["2010-08-10",13.295,13.5012,13.1447,13.207,448000.0],["2010-08-11",13.0739,13.1254,12.9,12.9042,459600.0],["2010-08-12",12.8245,13.0595,12.6217,13.0142,186800.0],["2010-08-13",12.9539,13.1091,12.8094,12.8805,360400.0],["2010-08-16",12.8547,12.9258,12.7727,12.8719,150400.0],["2010-08-17",12.9862,13.2471,12.8007,13.1566,235600.0],["2010-08-18",13.1307,13.2299,13.0487,13.1824,284800.0],["2010-08-19",13.1415,13.1673,12.7986,12.8719,322800.0],["2010-08-20",12.8611,12.9689,12.7339,12.9646,419200.0],["2010-08-23",13.0293,13.1781,12.8611,12.8935,235600.0],["2010-08-24",12.7727,12.7727,12.5441,12.5937,446800.0],["2010-08-25",12.4945,12.68,12.4881,12.6347,290000.0],["2010-08-26",12.6908,12.7533,12.5204,12.5614,212800.0],["2010-08-27",12.6584,12.8611,12.5096,12.8439,315600.0],["2010-08-30",12.7727,12.8546,12.6627,12.68,240000.0],["2010-08-31",12.6368,12.7123,12.3996,12.4492,614800.0],["2010-09-01",12.6088,12.8245,12.5355,12.7102,405200.0],["2010-09-02",12.7145,12.8072,12.639,12.777,282800.0],["2010-09-03",12.9237,12.9776,12.8676,12.9388,483600.0],["2010-09-07",13.1285,13.1285,12.7598,12.7986,213200.0],["2010-09-08",12.7835,12.9603,12.7317,12.8266,298400.0],["2010-09-09",12.9668,13.0379,12.8051,12.9711,455600.0],["2010-09-10",12.9797,13.0013,12.8568,12.8999,490800.0],["2010-09-13",12.9884,13.053,12.9129,12.997,541200.0],["2010-09-14",13.0121,13.1544,13.0013,13.0983,205200.0],["2010-09-15",13.0509,13.2967,13.0509,13.2407,274400.0],["2010-09-16",13.2299,13.2924,13.1285,13.1458,152400.0],["2010-09-17",13.1889,13.3032,13.1134,13.1307,504400.0],["2010-09-20",13.1371,13.342,13.1371,13.2557,390400.0],["2010-09-21",13.2665,13.3334,13.0875,13.1199,332000.0],["2010-09-22",13.0703,13.245,13.0703,13.1307,350400.0],["2010-09-23",13.0444,13.1199,12.9646,12.9754,205600.0],["2010-09-24",13.0703,13.2924,13.0013,13.2256,192000.0],["2010-09-27",13.2105,13.2514,13.0962,13.1242,144400.0],["2010-09-28",13.1199,13.176,13.066,13.0875,440400.0],["2010-09-29",13.0854,13.1954,13.0854,13.1867,437200.0],["2010-09-30",13.2708,13.4628,13.232,13.3118,465600.0],["2010-10-01",13.3355,13.4024,13.2018,13.3269,347200.0],["2010-10-04",13.3269,13.3679,13.232,13.245,231200.0],["2010-10-05",13.37,13.5663,13.3183,13.5361,277200.0],["2010-10-06",13.5426,13.6223,13.4024,13.4541,172400.0],["2010-10-07",13.5167,13.5167,13.3485,13.3959,148000.0],["2010-10-08",13.3938,13.4714,13.3248,13.3399,164800.0],["2010-10-11",13.3118,13.3938,13.2795,13.3161,106800.0],["2010-10-12",13.2687,13.4541,13.176,13.4196,200800.0],["2010-10-13",13.4779,13.4779,13.2708,13.3377,527200.0],["2010-10-14",13.3377,13.4196,13.2536,13.3399,138000.0],["2010-10-15",13.3895,13.4692,13.1781,13.4089,232800.0],["2010-10-18",13.3765,13.6547,13.3204,13.6029,300800.0],["2010-10-19",13.4951,13.6029,13.2579,13.2816,405600.0],["2010-10-20",13.3506,13.6633,13.314,13.5512,233200.0],["2010-10-21",13.5835,13.7927,13.4434,13.7862,405200.0],["2010-10-22",13.7992,13.8747,13.6396,13.8639,325200.0],["2010-10-25",13.9415,13.9566,13.659,13.8358,297600.0],["2010-10-26",13.7259,13.7388,13.0466,13.0638,744400.0],["2010-10-27",12.9819,13.2105,12.956,13.1436,628400.0],["2010-10-28",13.2514,13.37,13.1846,13.2536,340400.0],["2010-10-29",13.2536,13.3355,13.135,13.1371,347600.0],["2010-11-01",13.2062,13.2083,13.1328,13.1867,324400.0],["2010-11-02",13.2622,13.2816,13.1458,13.2212,493600.0],["2010-11-03",13.2234,13.2838,13.0768,13.1932,455200.0],["2010-11-04",13.3427,13.3513,13.1022,13.1044,486000.0],["2010-11-05",13.1001,13.1174,12.9398,13.0416,704400.0],["2010-11-08",12.9658,13.0827,12.9398,13.0611,534400.0],["2010-11-09",13.0568,13.1369,13.0199,13.0438,314000.0],["2010-11-10",12.9831,13.2365,12.955,13.1434,212400.0],["2010-11-11",13.0243,13.2127,12.9961,13.1737,216400.0],["2010-11-12",13.1694,13.1737,13.0286,13.1152,268800.0],["2010-11-15",13.1737,13.2539,13.1109,13.1542,164400.0],["2010-11-16",13.0394,13.191,12.8835,12.9528,250800.0],["2010-11-17",12.9918,13.1001,12.8943,13.0221,399200.0],["2010-11-18",13.1022,13.1932,13.0394,13.1087,251200.0],["2010-11-19",13.0871,13.1152,12.9225,13.0308,215200.0],["2010-11-22",12.9701,13.0762,12.7578,12.9614,304800.0],["2010-11-23",12.8423,13.1109,12.6929,12.8705,346000.0],["2010-11-24",12.9788,13.1737,12.9788,13.1369,328400.0],["2010-11-26",13.0524,13.2105,13.0308,13.1369,102000.0],["2010-11-29",13.0524,13.1391,12.9809,13.0741,467200.0],["2010-11-30",12.9636,13.0914,12.864,13.0113,548000.0],["2010-12-01",13.0979,13.2452,13.0221,13.2105,475600.0],["2010-12-02",13.2235,13.4488,13.1867,13.3925,545200.0],["2010-12-03",13.3968,13.5961,13.3925,13.5484,529200.0],["2010-12-06",13.5376,13.5571,13.3232,13.3708,256400.0],["2010-12-07",13.4033,13.4813,13.2647,13.3232,374000.0],["2010-12-08",13.3557,13.4293,13.2539,13.3253,217600.0],["2010-12-09",13.3557,13.4271,13.2149,13.2929,376800.0],["2010-12-10",13.373,13.8409,13.334,13.7607,627200.0],["2010-12-13",13.7499,13.843,13.6394,13.7131,436400.0],["2010-12-14",13.7564,14.0206,13.7434,13.9708,412800.0],["2010-12-15",13.9275,14.2697,13.9275,14.1506,555600.0],["2010-12-16",14.1658,14.5101,14.0856,14.2827,320000.0],["2010-12-17",14.2935,14.43,14.1744,14.3044,799600.0],["2010-12-20",14.3845,14.5123,14.2871,14.4495,489200.0],["2010-12-21",14.5015,14.5686,14.4018,14.521,312800.0],["2010-12-22",14.5426,14.6444,14.5145,14.5578,347600.0],["2010-12-23",14.5535,14.6076,14.4972,14.5448,133200.0],["2010-12-27",14.5231,14.6726,14.5231,14.5838,238000.0],["2010-12-28",14.5838,14.7094,14.5296,14.6596,194800.0],["2010-12-29",14.6509,14.7549,14.599,14.7332,230000.0],["2010-12-30",14.6856,14.7029,14.4755,14.4885,284400.0],["2010-12-31",14.4517,14.495,14.2047,14.2242,365200.0],["2011-01-03",14.339,14.573,14.339,14.4019,364000.0],["2011-01-04",14.456,14.547,14.1939,14.3824,322000.0],["2011-01-05",14.3412,14.6748,14.287,14.5773,422000.0],["2011-01-06",14.5535,14.599,14.3629,14.3715,365600.0],["2011-01-07",14.3282,14.443,14.2546,14.3347,276800.0],["2011-01-10",14.3065,14.5881,14.2437,14.4863,476000.0],["2011-01-11",14.378,14.5383,14.2502,14.3975,352800.0],["2011-01-12",14.404,14.404,14.1506,14.2827,677200.0],["2011-01-13",14.2307,14.3694,14.2307,14.2784,325200.0],["2011-01-14",14.2329,14.4885,14.1788,14.4603,540000.0],["2011-01-18",14.3564,14.6185,14.3564,14.6185,1090800.0],["2011-01-19",14.6206,14.6488,14.5253,14.5448,702000.0],["2011-01-20",14.5231,14.612,14.4387,14.5123,392400.0],["2011-01-21",14.5881,14.6444,14.5058,14.5665,326000.0],["2011-01-24",14.5795,14.8307,14.5708,14.7527,245600.0],["2011-01-25",14.7138,14.8004,14.4582,14.6011,624800.0],["2011-01-26",14.586,14.8372,14.586,14.7571,319200.0],["2011-01-27",14.7029,15.1535,14.7029,15.0105,561600.0],["2011-01-28",15.0148,15.1621,14.8069,14.8589,506400.0],["2011-01-31",14.926,15.1036,14.7592,14.9347,522800.0],["2011-02-01",15.0538,15.1188,14.7376,14.9498,593600.0],["2011-02-02",14.9499,15.2054,14.8979,14.9304,568000.0],["2011-02-03",14.939,15.0582,14.6813,14.8047,475200.0],["2011-02-04",14.6986,14.9758,14.5491,14.8849,332000.0],["2011-02-07",14.9174,15.1253,14.8697,14.9693,417200.0],["2011-02-08",14.9412,15.0452,14.7982,14.8719,364400.0],["2011-02-09",14.8458,14.8806,14.6175,14.7458,567600.0],["2011-02-10",14.7479,14.8719,14.6827,14.8197,186800.0],["2011-02-11",14.7958,14.9393,14.7153,14.8697,374000.0],["2011-02-14",14.8871,14.948,14.7697,14.9328,210000.0],["2011-02-15",14.874,14.9502,14.8045,14.898,293600.0],["2011-02-16",14.9676,15.0024,14.8458,14.9306,291200.0],["2011-02-17",14.9306,15.048,14.8958,14.998,182000.0],["2011-02-18",14.9567,15.7026,14.9567,15.5329,822400.0],["2011-02-22",15.6765,15.8113,15.3981,15.409,512000.0],["2011-02-23",15.4677,15.5764,15.1502,15.2807,438000.0],["2011-02-24",15.3742,15.4786,15.1915,15.2089,557600.0],["2011-02-25",15.2655,15.5634,15.222,15.5634,287600.0],["2011-02-28",15.7395,15.8744,15.5743,15.5895,301200.0],["2011-03-01",15.6808,15.7656,15.3155,15.4133,622000.0],["2011-03-02",15.4373,15.6591,15.4373,15.583,262000.0],["2011-03-03",15.7352,15.9222,15.6808,15.8526,264000.0],["2011-03-04",15.8852,15.8983,15.6591,15.8961,376800.0],["2011-03-07",15.9896,16.0157,15.5482,15.7091,328800.0],["2011-03-08",15.7352,16.0831,15.6243,15.9309,316800.0],["2011-03-09",15.9418,15.9679,15.7352,15.82,298800.0],["2011-03-10",15.6917,15.7874,15.4133,15.5482,323600.0],["2011-03-11",15.5721,15.7265,15.4242,15.6765,386000.0],["2011-03-14",15.6134,15.6743,15.4394,15.4438,255200.0],["2011-03-15",15.2568,15.3959,15.1002,15.2655,453600.0],["2011-03-16",15.2742,15.3699,15.1546,15.172,352000.0],["2011-03-17",15.359,15.359,15.2481,15.2481,209600.0],["2011-03-18",15.3677,15.4373,15.309,15.3633,478000.0],["2011-03-21",15.5721,15.7113,15.3699,15.5134,348400.0],["2011-03-22",15.5482,15.5612,15.3155,15.4699,1058800.0],["2011-03-23",15.4851,15.5134,15.2655,15.3459,306000.0],["2011-03-24",15.3829,15.5634,15.2611,15.5025,232000.0],["2011-03-25",15.5221,15.646,15.4808,15.5503,276000.0],["2011-03-28",15.6221,15.6264,15.4068,15.4634,398400.0],["2011-03-29",15.4351,15.7917,15.4351,15.6482,353200.0],["2011-03-30",15.7504,15.7504,15.5308,15.5634,449200.0],["2011-03-31",15.5612,15.596,15.4851,15.5677,509600.0],["2011-04-01",15.6025,15.8026,15.5569,15.7982,487600.0],["2011-04-04",15.8722,16.007,15.8287,15.9918,234400.0],["2011-04-05",16.007,16.0679,15.9418,16.0287,397200.0],["2011-04-06",16.1266,16.1679,16.0548,16.1092,247200.0],["2011-04-07",16.0918,16.3071,16.007,16.1897,444400.0],["2011-04-08",16.2506,16.2506,15.9222,16.0374,162400.0],["2011-04-11",16.0592,16.1831,15.9005,16.0418,165200.0],["2011-04-12",15.9961,16.0548,15.9005,16.0527,222400.0],["2011-04-13",16.0918,16.1201,15.9309,16.0266,340400.0],["2011-04-14",15.9853,16.0614,15.8722,16.0222,212800.0],["2011-04-15",16.0722,16.2549,15.9635,16.1744,197600.0],["2011-04-18",16.094,16.1744,15.6939,15.957,424800.0],["2011-04-19",16.0353,16.0614,15.8396,16.0092,255600.0],["2011-04-20",16.1027,16.3093,16.1027,16.3049,239200.0],["2011-04-21",16.3093,16.4463,16.244,16.3962,219200.0],["2011-04-25",16.4267,16.4702,16.2745,16.3984,286800.0],["2011-04-26",16.4071,16.8921,16.318,16.6811,460400.0],["2011-04-27",16.7072,16.779,16.5767,16.7007,576000.0],["2011-04-28",16.7333,16.8268,16.6811,16.7311,320000.0],["2011-04-29",16.7703,16.9595,16.6746,16.8986,484000.0],["2011-05-02",16.9616,17.0682,16.8877,16.8899,320000.0],["2011-05-03",16.8899,17.4705,16.8899,17.3748,420000.0],["2011-05-04",17.3618,17.44,17.0617,17.0834,543200.0],["2011-05-05",16.9334,17.0595,16.8007,16.8551,327200.0],["2011-05-06",16.9595,17.2008,16.8703,17.0008,284000.0],["2011-05-09",16.9399,17.1791,16.9116,17.1247,240000.0],["2011-05-10",17.1334,17.3683,17.1334,17.3313,400000.0],["2011-05-11",17.3553,17.4448,17.2048,17.2724,403200.0],["2011-05-12",17.2724,17.5299,17.1808,17.495,530800.0],["2011-05-13",17.5015,17.519,17.3357,17.4011,252000.0],["2011-05-16",17.3706,17.4557,17.3619,17.4186,246400.0],["2011-05-17",17.5364,17.7415,17.4971,17.6193,910800.0],["2011-05-18",17.6848,17.735,17.5364,17.6848,605200.0],["2011-05-19",17.7437,17.8157,17.5277,17.7481,484000.0],["2011-05-20",17.6106,17.8375,17.5124,17.6913,440400.0],["2011-05-23",17.5997,17.663,17.4579,17.6019,695200.0],["2011-05-24",17.6106,17.6826,17.4579,17.5386,359200.0],["2011-05-25",17.4666,17.6848,17.3684,17.6433,297600.0],["2011-05-26",17.6062,17.7742,17.484,17.7306,373200.0],["2011-05-27",17.783,17.8703,17.6281,17.7699,337600.0],["2011-05-31",17.8921,17.9706,17.6215,17.783,4108000.0],["2011-06-01",17.8463,17.9204,17.5626,17.6237,884000.0],["2011-06-02",17.615,17.6193,17.4382,17.5757,420400.0],["2011-06-03",17.4164,17.5582,17.2506,17.2659,508000.0],["2011-06-06",17.3422,17.3902,17.1677,17.2266,410400.0],["2011-06-07",17.2942,17.4448,17.1524,17.3619,318000.0],["2011-06-08",17.292,17.364,17.1917,17.2615,366400.0],["2011-06-09",17.3182,17.4579,17.1699,17.2833,336000.0],["2011-06-10",17.2462,17.2549,16.9189,16.9626,303200.0],["2011-06-13",16.9102,17.0651,16.8229,16.9364,363600.0],["2011-06-14",17.0738,17.2549,16.9146,17.1633,375200.0],["2011-06-15",17.0477,17.3073,16.8775,16.884,333600.0],["2011-06-16",16.9036,17.0367,16.8011,16.9429,305600.0],["2011-06-17",17.0324,17.0738,16.8426,16.8797,504800.0],["2011-06-20",16.8207,17.1044,16.8207,17.0848,293200.0],["2011-06-21",17.1546,17.4579,16.9713,17.4251,533600.0],["2011-06-22",17.3859,17.4142,17.2266,17.2506,248400.0],["2011-06-23",17.1153,17.2397,16.8644,17.2069,309200.0],["2011-06-24",17.2659,17.6084,17.0782,17.4055,800400.0],["2011-06-27",17.4251,17.9292,17.351,17.8332,702000.0],["2011-06-28",17.8484,18.1779,17.8004,18.1452,474800.0],["2011-06-29",18.1583,18.1605,17.9903,18.0666,259200.0],["2011-06-30",18.1801,18.2892,18.1125,18.191,368000.0],["2011-07-01",18.2259,18.3416,18.1321,18.3416,247200.0],["2011-07-05",18.3219,18.6754,18.3219,18.5641,361200.0],["2011-07-06",18.527,18.6623,18.4747,18.575,702000.0],["2011-07-07",18.6601,18.8587,18.4048,18.4594,314800.0],["2011-07-08",18.3088,18.4354,18.2325,18.3743,515200.0],["2011-07-11",18.1539,18.3219,17.8528,17.8855,337200.0],["2011-07-12",17.9074,17.9684,17.6957,17.8986,490800.0],["2011-07-13",18.0208,18.0252,17.8135,17.8419,552800.0],["2011-07-14",17.9423,18.0426,17.7612,17.855,542000.0],["2011-07-15",17.8746,17.9532,17.6193,17.9292,360400.0],["2011-07-18",17.8266,17.927,17.519,17.6062,306800.0],["2011-07-19",17.6761,17.8113,17.5975,17.807,358800.0],["2011-07-20",17.7939,17.8572,17.5757,17.6913,165600.0],["2011-07-21",17.7546,17.8353,17.6652,17.6739,607200.0],["2011-07-22",17.7197,17.8397,17.567,17.6128,217200.0],["2011-07-25",17.4557,17.5844,17.4186,17.4557,242800.0],["2011-07-26",17.4448,17.4535,17.1437,17.2157,472800.0],["2011-07-27",17.1262,17.2375,16.764,16.8207,536800.0],["2011-07-28",16.8076,17.0237,16.5894,16.6156,804400.0],["2011-07-29",16.548,16.668,16.236,16.5371,549200.0],["2011-08-01",16.7182,16.7204,15.8192,15.8803,934800.0],["2011-08-02",16.1247,17.4928,16.1247,16.596,1464000.0],["2011-08-03",16.6244,16.7269,15.985,16.548,655200.0],["2011-08-04",16.4083,16.4629,15.7712,15.7778,479600.0],["2011-08-05",15.9327,16.1072,15.4112,15.7188,698400.0],["2011-08-08",15.3741,15.7167,15.1013,15.2432,1076000.0],["2011-08-09",15.3588,15.9436,15.0992,15.913,841200.0],["2011-08-10",15.6283,15.7137,15.0523,15.094,556400.0],["2011-08-11",15.1268,15.7904,14.956,15.6349,491600.0],["2011-08-12",15.7904,15.9831,15.4553,15.878,248800.0],["2011-08-15",15.9503,16.1824,15.7641,16.1518,206000.0],["2011-08-16",16.0422,16.086,15.7838,15.959,226800.0],["2011-08-17",16.0817,16.2306,15.8145,15.9327,456000.0],["2011-08-18",15.5363,15.5363,14.7676,14.899,536800.0],["2011-08-19",14.7435,15.3502,14.726,15.0567,481600.0],["2011-08-22",15.3721,15.3896,14.9472,15.0283,232800.0],["2011-08-23",15.0436,15.7356,15.0326,15.6502,528400.0],["2011-08-24",15.6152,15.7948,15.4006,15.7904,402000.0],["2011-08-25",15.867,15.9766,15.1553,15.2626,367200.0],["2011-08-26",15.164,15.5495,14.9604,15.4947,304400.0],["2011-08-29",15.6612,15.7619,15.6086,15.7313,537600.0],["2011-08-30",15.6086,15.843,15.486,15.7137,837200.0],["2011-08-31",15.7838,16.0685,15.6502,15.8714,625200.0],["2011-09-01",15.9875,16.1517,15.8123,15.8889,485600.0],["2011-09-02",15.5604,15.7269,15.3677,15.4904,507600.0],["2011-09-06",15.0589,15.429,15.0436,15.3765,372800.0],["2011-09-07",15.532,15.8517,15.4728,15.8342,320000.0],["2011-09-08",15.7247,15.9152,15.6371,15.7466,553200.0],["2011-09-09",15.6612,15.6612,15.2013,15.2823,450800.0],["2011-09-12",15.0721,15.2473,14.9209,15.1378,350400.0],["2011-09-13",15.1969,15.5495,15.1969,15.4706,348000.0],["2011-09-14",15.5254,16.1014,15.44,15.9897,395200.0],["2011-09-15",16.108,16.2591,15.7794,15.9787,356800.0],["2011-09-16",15.9875,16.097,15.7466,15.8605,712000.0],["2011-09-19",15.6524,15.7203,15.4553,15.5867,196000.0],["2011-09-20",15.5911,15.924,15.5342,15.5867,224400.0],["2011-09-21",15.5604,15.7794,15.129,15.1312,373600.0],["2011-09-22",14.8246,14.9012,14.5289,14.772,321200.0],["2011-09-23",14.7633,15.1137,14.6757,15.0414,343200.0],["2011-09-26",15.1619,15.2166,14.8333,15.0721,222400.0],["2011-09-27",15.3064,15.6042,14.864,15.4422,255600.0],["2011-09-28",15.4728,15.7137,14.9231,14.9472,276000.0],["2011-09-29",15.1947,15.2516,14.6625,15.1027,320000.0],["2011-09-30",14.8662,15.2604,14.8662,14.8947,463200.0],["2011-10-03",14.8509,15.0567,14.0931,14.299,562000.0],["2011-10-04",14.1566,14.7917,14.0186,14.783,747200.0],["2011-10-05",14.7917,15.2976,14.7129,15.2451,358000.0],["2011-10-06",15.2276,15.4772,15.1093,15.4268,203200.0],["2011-10-07",15.4422,15.4422,15.0458,15.0501,254800.0],["2011-10-10",15.2692,15.2692,15.0633,15.129,490400.0],["2011-10-11",15.0217,15.2385,15.0217,15.2056,310800.0],["2011-10-12",15.2823,15.3765,15.1706,15.2713,498000.0],["2011-10-13",15.1684,15.3743,15.1027,15.3261,300800.0],["2011-10-14",15.475,15.5407,15.2582,15.4728,178400.0],["2011-10-17",15.3633,15.4597,14.9078,14.9779,310400.0],["2011-10-18",15.0282,15.2341,14.8574,15.2056,337200.0],["2011-10-19",15.2473,15.5539,15.21,15.3568,401600.0],["2011-10-20",15.3502,15.5648,15.0961,15.5232,214400.0],["2011-10-21",15.6612,15.9415,15.6502,15.8933,235600.0],["2011-10-24",15.8955,16.108,15.7751,16.108,444000.0],["2011-10-25",15.9174,15.9174,15.1509,15.2889,533200.0],["2011-10-26",15.4006,15.5101,14.7611,15.0261,360000.0],["2011-10-27",15.3195,15.8123,15.1115,15.4071,678400.0],["2011-10-28",15.3699,15.5298,15.3261,15.4575,283200.0],["2011-10-31",15.3349,15.3349,15.0348,15.0677,370000.0],["2011-11-01",14.945,14.9538,14.3909,14.5902,665600.0],["2011-11-02",14.7786,14.9187,14.5289,14.7873,554800.0],["2011-11-03",14.9457,15.3349,14.8577,15.3042,439200.0],["2011-11-04",15.2052,15.3767,15.0556,15.2514,200800.0],["2011-11-07",15.2184,15.3195,14.9325,15.2976,188800.0],["2011-11-08",15.3701,15.4823,15.0293,15.4427,233600.0],["2011-11-09",14.9303,15.3196,14.6686,14.673,407600.0],["2011-11-10",14.7412,14.7895,14.6114,14.6906,414000.0],["2011-11-11",14.8225,15.0512,14.728,14.9523,172800.0],["2011-11-14",14.8753,14.8819,14.618,14.673,362000.0],["2011-11-15",14.6202,14.8599,14.5146,14.7829,204800.0],["2011-11-16",14.6598,14.9259,14.5894,14.618,275200.0],["2011-11-17",14.607,14.607,14.2969,14.3761,236000.0],["2011-11-18",14.3937,14.3937,14.2332,14.3497,286000.0],["2011-11-21",14.1848,14.2573,14.0352,14.1892,487600.0],["2011-11-22",14.1716,14.3409,14.1452,14.1628,1077200.0],["2011-11-23",14.0572,14.1364,13.7867,13.8131,426800.0],["2011-11-25",13.7515,13.8263,13.6438,13.7163,262800.0],["2011-11-28",14.088,14.4333,14.088,14.2661,592000.0],["2011-11-29",14.2507,14.4025,14.1386,14.2991,650000.0],["2011-11-30",14.6928,14.8533,14.5982,14.8423,619600.0],["2011-12-01",14.7829,14.9479,14.7456,14.761,263600.0],["2011-12-02",14.9061,14.9061,14.5344,14.5696,312400.0],["2011-12-05",14.739,14.8247,14.4751,14.629,251600.0],["2011-12-06",14.6202,14.7566,14.4993,14.6686,271200.0],["2011-12-07",14.596,14.6202,14.2859,14.5828,209200.0],["2011-12-08",14.4839,14.574,14.1408,14.1892,387200.0],["2011-12-09",14.2441,14.5828,14.22,14.5476,236400.0],["2011-12-12",14.4135,14.4443,14.2156,14.3233,305600.0],["2011-12-13",14.3277,14.4597,14.2727,14.3475,576000.0],["2011-12-14",14.3035,14.3475,14.0814,14.1782,290400.0],["2011-12-15",14.3057,14.4949,14.0198,14.4179,459200.0],["2011-12-16",14.4179,14.8797,14.3915,14.8489,1896000.0],["2011-12-19",14.8555,15.1106,14.5652,14.6202,442000.0],["2011-12-20",14.8533,15.1216,14.8225,15.0095,445600.0],["2011-12-21",14.9567,15.1128,14.8577,15.1106,432000.0],["2011-12-22",15.0952,15.1304,14.9919,15.0534,516000.0],["2011-12-23",15.0293,15.1194,14.9853,15.0073,183600.0],["2011-12-27",14.9391,15.2514,14.9391,15.1062,233600.0],["2011-12-28",15.0666,15.082,14.772,14.8269,246000.0],["2011-12-29",14.8269,14.9523,14.8093,14.9347,347200.0],["2011-12-30",14.9303,15.1194,14.8731,15.0117,375200.0],["2012-01-03",15.1546,15.2998,15.0139,15.082,500800.0],["2012-01-04",14.9963,15.0007,14.8511,14.9083,357600.0],["2012-01-05",14.8401,15.0425,14.8401,14.9501,478800.0],["2012-01-06",14.9215,15.0864,14.8599,14.9677,153200.0],["2012-01-09",15.038,15.0842,14.8489,14.8951,351200.0],["2012-01-10",14.9545,15.1326,14.8665,15.0336,370000.0],["2012-01-11",14.9875,15.1062,14.8819,15.049,480000.0],["2012-01-12",15.0468,15.1898,14.9655,15.1568,348400.0],["2012-01-13",15.1568,15.159,14.8291,14.9501,330800.0],["2012-01-17",15.0402,15.2624,14.9831,14.9919,368800.0],["2012-01-18",15.0117,15.2184,14.9215,15.2184,326400.0],["2012-01-19",15.225,15.5307,15.225,15.4647,454400.0],["2012-01-20",15.4735,15.6186,15.3635,15.4845,333600.0],["2012-01-23",15.4691,15.5922,15.3679,15.4801,221600.0],["2012-01-24",15.4361,15.7748,15.4361,15.6054,416400.0],["2012-01-25",15.623,15.799,15.5131,15.7726,226800.0],["2012-01-26",15.821,15.8254,15.4053,15.4999,352000.0],["2012-01-27",15.4361,15.6362,15.3613,15.3877,323600.0],["2012-01-30",15.2602,15.4537,15.1832,15.3613,444800.0],["2012-01-31",15.0534,15.148,14.6884,15.0095,1022000.0],["2012-02-01",14.629,14.8401,14.3497,14.6004,1191200.0],["2012-02-02",14.5938,14.75,14.5015,14.5982,678400.0],["2012-02-03",14.7126,14.8181,14.5234,14.5806,613200.0],["2012-02-06",14.5168,14.5674,14.4729,14.5432,286800.0],["2012-02-07",14.5652,14.8929,14.4927,14.8467,698800.0],["2012-02-08",14.8357,14.9814,14.6833,14.9174,604000.0],["2012-02-09",14.9439,14.9903,14.8379,14.9748,520000.0],["2012-02-10",14.8776,14.9792,14.8202,14.9527,528800.0],["2012-02-13",15.0786,15.1625,14.8357,15.1471,344000.0],["2012-02-14",15.0609,15.2133,15.0256,15.2133,891600.0],["2012-02-15",15.2398,15.3635,15.1493,15.3149,456400.0],["2012-02-16",15.3193,15.5711,15.3193,15.5423,624400.0],["2012-02-17",15.6152,15.7389,15.4187,15.7256,1188000.0],["2012-02-21",15.7367,15.7367,15.4916,15.5136,1052000.0],["2012-02-22",15.4408,15.6483,15.348,15.602,512400.0],["2012-02-23",15.5755,15.7566,15.4938,15.6815,474400.0],["2012-02-24",15.7212,15.8316,15.6815,15.7632,329600.0],["2012-02-27",15.6793,15.8515,15.6042,15.8074,359200.0],["2012-02-28",15.8493,15.9288,15.7786,15.8979,468000.0],["2012-02-29",15.8957,15.9443,15.7875,15.8096,776800.0],["2012-03-01",15.8758,15.9134,15.7477,15.7786,416800.0],["2012-03-02",15.7477,15.7477,15.5755,15.6219,334400.0],["2012-03-05",15.6219,15.708,15.4827,15.5181,302000.0],["2012-03-06",15.4054,15.4717,15.2023,15.2685,636400.0],["2012-03-07",15.2906,15.3458,15.2531,15.3105,402400.0],["2012-03-08",15.3679,15.5291,15.3546,15.4562,379200.0],["2012-03-09",15.4894,15.6086,15.4894,15.5865,337200.0],["2012-03-12",15.5909,15.6395,15.3878,15.4408,397200.0],["2012-03-13",15.4452,15.6042,15.401,15.6042,509200.0],["2012-03-14",15.5887,15.6793,15.2928,15.4584,803600.0],["2012-03-15",15.5114,15.5114,15.3856,15.4695,326000.0],["2012-03-16",15.4606,15.5181,15.337,15.4893,1148000.0],["2012-03-19",15.4606,15.5622,15.3458,15.4761,356800.0],["2012-03-20",15.3944,15.4606,15.1272,15.2575,592400.0],["2012-03-21",15.295,15.3635,15.0896,15.1581,845600.0],["2012-03-22",15.0565,15.1868,14.9483,15.1537,295600.0],["2012-03-23",15.1382,15.2398,15.0389,15.0676,214000.0],["2012-03-26",15.178,15.5379,15.178,15.4871,476800.0],["2012-03-27",15.4783,15.5887,15.3988,15.5379,283600.0],["2012-03-28",15.5203,15.6351,15.4364,15.5225,284400.0],["2012-03-29",15.3723,15.4871,15.2994,15.4297,283600.0],["2012-03-30",15.5158,15.6307,15.4717,15.4805,337600.0],["2012-04-02",15.4452,15.5976,15.348,15.5534,510400.0],["2012-04-03",15.507,15.6042,15.4187,15.5998,515200.0],["2012-04-04",15.4695,15.4695,15.2376,15.2906,373600.0],["2012-04-05",15.4121,15.4121,15.1669,15.2177,328800.0],["2012-04-09",15.0322,15.0941,14.9748,14.9991,331600.0],["2012-04-10",15.0168,15.03,14.7076,14.7076,549200.0],["2012-04-11",14.8511,14.9108,14.7253,14.7827,370000.0],["2012-04-12",14.7849,14.9836,14.7297,14.913,216000.0],["2012-04-13",14.9063,14.9328,14.5861,14.5906,308800.0],["2012-04-16",14.6502,14.8776,14.5221,14.5552,259200.0],["2012-04-17",14.6413,14.8268,14.5817,14.7584,1039200.0],["2012-04-18",14.7208,14.7716,14.5707,14.595,224400.0],["2012-04-19",14.595,14.765,14.5111,14.5972,474000.0],["2012-04-20",14.6259,14.7054,14.5398,14.6016,299600.0],["2012-04-23",14.4868,14.4868,14.3145,14.4382,321600.0],["2012-04-24",14.4006,14.4691,14.3278,14.3962,300000.0],["2012-04-25",14.5707,14.7738,14.4536,14.7496,434800.0],["2012-04-26",14.7518,14.9461,14.6877,14.8511,289200.0],["2012-04-27",14.9218,15.0322,14.8025,14.9947,368400.0],["2012-04-30",14.9549,15.0499,14.6811,14.7827,496000.0],["2012-05-01",13.9303,15.178,13.9303,14.977,612000.0],["2012-05-02",14.9881,15.1956,14.8776,15.0609,296000.0],["2012-05-03",15.0764,15.2486,15.0764,15.1206,288000.0],["2012-05-04",15.0521,15.189,14.9571,15.0499,430400.0],["2012-05-07",15.0146,15.3061,14.9174,15.2398,508000.0],["2012-05-08",15.1161,15.3524,14.966,15.3237,524400.0],["2012-05-09",15.2373,15.3193,15.122,15.2594,367200.0],["2012-05-10",15.3614,15.5211,15.3016,15.3747,296000.0],["2012-05-11",15.3016,15.459,15.2971,15.3348,228400.0],["2012-05-14",15.2461,15.3437,15.0554,15.3082,320400.0],["2012-05-15",15.3215,15.3792,15.2151,15.2705,232000.0],["2012-05-16",15.3415,15.3991,15.1973,15.2639,219200.0],["2012-05-17",15.2727,15.3304,14.8581,14.8647,311600.0],["2012-05-18",14.8736,14.9024,14.6075,14.6652,316000.0],["2012-05-21",14.6785,14.9823,14.561,14.9246,328400.0],["2012-05-22",14.9512,15.3481,14.9512,15.2572,412000.0],["2012-05-23",15.0976,15.3104,15.0621,15.2749,244000.0],["2012-05-24",15.2749,15.4257,15.1707,15.357,211200.0],["2012-05-25",15.4678,15.4678,15.2439,15.3193,171200.0],["2012-05-29",15.4612,15.6563,15.3703,15.4612,302400.0],["2012-05-30",15.3858,15.3858,15.1197,15.153,166400.0],["2012-05-31",15.1619,15.1619,14.9268,15.0466,450400.0],["2012-06-01",14.7783,14.9224,14.7095,14.7361,278400.0],["2012-06-04",14.7273,14.8559,14.5366,14.6142,160800.0],["2012-06-05",14.541,14.7738,14.5344,14.7406,148000.0],["2012-06-06",14.8581,14.9335,14.7384,14.7672,298000.0],["2012-06-07",14.9335,15.0133,14.6718,14.6851,474400.0],["2012-06-08",14.5942,14.8403,14.5942,14.7095,505200.0],["2012-06-11",14.8404,14.8404,14.4856,14.5078,241200.0],["2012-06-12",14.5698,14.6585,14.4035,14.6253,188000.0],["2012-06-13",14.5942,14.7162,14.5366,14.5965,247200.0],["2012-06-14",14.6253,14.9667,14.5565,14.8914,332400.0],["2012-06-15",14.9401,15.1486,14.8115,15.0621,510400.0],["2012-06-18",14.9933,15.2528,14.9579,15.1951,279200.0],["2012-06-19",15.2106,15.5543,15.1197,15.4967,403600.0],["2012-06-20",15.4545,15.6607,15.4545,15.6541,488400.0],["2012-06-21",15.5876,15.8758,15.5809,15.6475,663600.0],["2012-06-22",15.7051,15.9889,15.6563,15.98,499600.0],["2012-06-25",15.8337,15.8426,15.6364,15.7605,249600.0],["2012-06-26",15.7517,15.8448,15.6896,15.8093,310000.0],["2012-06-27",15.8071,16.1862,15.7783,16.1596,293600.0],["2012-06-28",16.0244,16.235,15.9002,16.235,571600.0],["2012-06-29",16.4856,16.5831,16.3725,16.4523,424000.0],["2012-07-02",16.49,16.8559,16.408,16.8559,354800.0],["2012-07-03",16.8071,16.847,16.5366,16.6297,395200.0],["2012-07-05",16.6275,16.6807,16.5299,16.6053,418800.0],["2012-07-06",16.4545,16.4656,16.2927,16.3836,145600.0],["2012-07-09",16.3836,16.4701,16.3237,16.4435,439600.0],["2012-07-10",16.6674,16.6674,16.1863,16.2683,434800.0],["2012-07-11",16.2639,16.388,16.1774,16.3636,251200.0],["2012-07-12",16.2927,16.5366,16.0754,16.5277,238800.0],["2012-07-13",16.5144,16.5898,16.408,16.4834,176800.0],["2012-07-16",16.4036,16.6585,16.2572,16.5721,278000.0],["2012-07-17",16.6053,16.6674,16.2483,16.4257,400800.0],["2012-07-18",16.3991,16.6563,16.3215,16.5033,349600.0],["2012-07-19",16.5233,16.5565,16.408,16.4523,318400.0],["2012-07-20",16.3415,16.3925,16.1685,16.2106,245600.0],["2012-07-23",16.0554,16.1308,15.867,16.102,712800.0],["2012-07-24",16.0532,16.1375,15.8226,15.878,450400.0],["2012-07-25",15.9512,16.1929,15.8913,16.1441,385200.0],["2012-07-26",16.2971,16.5344,16.2594,16.5233,274800.0],["2012-07-27",16.5521,16.6452,16.3437,16.4191,419200.0],["2012-07-30",16.4013,16.4013,16.0488,16.1308,639200.0],["2012-07-31",16.0244,16.3016,14.9889,15.3171,1343200.0],["2012-08-01",15.3171,15.827,15.1486,15.5078,1327600.0],["2012-08-02",15.2993,15.2993,14.9512,15.2705,537600.0],["2012-08-03",15.2993,15.3348,15.1907,15.2572,970400.0],["2012-08-06",15.2239,15.2993,15.1353,15.2417,956800.0],["2012-08-07",15.2461,15.3392,15.1796,15.204,427600.0],["2012-08-08",15.155,15.3687,15.155,15.2597,240000.0],["2012-08-09",15.2418,15.3621,15.1439,15.2441,341600.0],["2012-08-10",15.2151,15.3443,15.1528,15.2686,804000.0],["2012-08-13",15.2285,15.3198,15.0749,15.1661,246400.0],["2012-08-14",15.2507,15.2507,14.9123,15.0303,514400.0],["2012-08-15",15.0103,15.0415,14.8767,14.9724,442800.0],["2012-08-16",14.9346,14.9858,14.752,14.9168,408000.0],["2012-08-17",14.899,14.9836,14.801,14.9079,292800.0],["2012-08-20",14.8656,14.9969,14.8144,14.988,187600.0],["2012-08-21",15.0147,15.1483,14.8433,15.1149,316800.0],["2012-08-22",15.086,15.1595,14.948,15.1238,209200.0],["2012-08-23",15.1372,15.2084,14.9769,15.037,381200.0],["2012-08-24",14.8611,15.2062,14.8611,15.0459,328800.0],["2012-08-27",15.1216,15.2485,14.9079,14.9146,410400.0],["2012-08-28",14.9324,14.9947,14.7565,14.9724,435200.0],["2012-08-29",14.9791,15.1617,14.8411,15.1149,253200.0],["2012-08-30",15.0548,15.2663,15.0058,15.1973,285200.0],["2012-08-31",15.322,15.4244,15.1194,15.2663,348400.0],["2012-09-04",15.2396,15.912,15.1728,15.8541,619600.0],["2012-09-05",15.765,15.9142,15.6804,15.8229,516000.0],["2012-09-06",15.8897,16.1324,15.8897,15.9676,503600.0],["2012-09-07",15.9632,16.0456,15.8318,15.9699,217600.0],["2012-09-10",15.9409,15.9565,15.6537,15.8719,181600.0],["2012-09-11",15.8964,15.9699,15.7161,15.7895,276400.0],["2012-09-12",15.7829,15.9565,15.676,15.9343,185600.0],["2012-09-13",15.9253,16.148,15.8073,16.0278,200400.0],["2012-09-14",15.981,16.1791,15.9476,16.1368,208800.0],["2012-09-17",16.0678,16.148,15.9187,15.9632,267200.0],["2012-09-18",15.9209,16.3283,15.9209,16.1146,396800.0],["2012-09-19",16.1146,16.2281,15.9877,16.0945,202000.0],["2012-09-20",16.0522,16.1903,16.0433,16.1613,231600.0],["2012-09-21",16.2526,16.2526,15.8452,16.0634,1962800.0],["2012-09-24",16.0055,16.1435,15.912,16.1413,240400.0],["2012-09-25",16.1903,16.3506,16.0589,16.1747,636400.0],["2012-09-26",16.1658,16.2704,15.9543,16.1057,291200.0],["2012-09-27",16.1613,16.1814,16.0166,16.0901,188000.0],["2012-09-28",16.03,16.1524,15.952,16.0166,313200.0],["2012-10-01",16.0856,16.2059,15.7984,16.1302,794000.0],["2012-10-02",16.1346,16.5131,16.1346,16.3372,350000.0],["2012-10-03",16.3573,16.3573,16.0233,16.0723,342400.0],["2012-10-04",16.0834,16.2548,16.0834,16.2482,230000.0],["2012-10-05",16.2437,16.4753,16.2437,16.3172,187200.0],["2012-10-08",16.2459,16.3929,16.217,16.2682,86000.0],["2012-10-09",16.2326,16.2682,15.6938,15.725,254400.0],["2012-10-10",15.696,15.696,15.4222,15.4355,359600.0],["2012-10-11",15.4734,15.5513,15.3198,15.342,454800.0],["2012-10-12",15.3554,15.4044,15.322,15.3598,535200.0],["2012-10-15",15.3621,15.4333,15.2663,15.391,336000.0],["2012-10-16",15.4133,15.5869,15.3977,15.4667,250000.0],["2012-10-17",15.5068,15.7472,15.5068,15.6916,346800.0],["2012-10-18",15.6493,15.6493,15.3621,15.5357,373600.0],["2012-10-19",15.4778,15.6738,15.4333,15.4667,385200.0],["2012-10-22",15.391,15.5424,15.2285,15.4912,279600.0],["2012-10-23",15.2975,15.2975,14.5539,14.9524,588000.0],["2012-10-24",14.9591,15.0704,14.8211,14.8389,466800.0],["2012-10-25",14.9279,15.0704,14.8099,14.8945,250400.0],["2012-10-26",14.9168,15.0415,14.7431,15.0237,264000.0],["2012-10-31",15.0081,15.0526,14.83,14.9969,368400.0],["2012-11-01",15.0663,15.7908,14.9299,15.594,811600.0],["2012-11-02",15.5985,15.7618,15.196,15.2429,509600.0],["2012-11-05",15.1244,15.7729,15.1244,15.726,558400.0],["2012-11-06",15.7282,15.887,15.6164,15.811,851200.0],["2012-11-07",15.7528,15.7841,15.4375,15.6947,361600.0],["2012-11-08",15.6656,15.7752,15.4263,15.6097,423200.0],["2012-11-09",15.6052,15.9384,15.5627,15.8848,802000.0],["2012-11-12",15.8848,15.9988,15.6969,15.9094,512000.0],["2012-11-13",15.8624,15.963,15.5627,15.5896,282400.0],["2012-11-14",15.6298,15.6522,15.2586,15.2966,574000.0],["2012-11-15",15.2318,15.4107,15.0596,15.234,432400.0],["2012-11-16",15.225,15.4733,15.0931,15.395,402400.0],["2012-11-19",15.4643,15.7595,15.4218,15.7394,872400.0],["2012-11-20",15.6857,15.7931,15.5046,15.7931,618400.0],["2012-11-21",15.8244,15.8959,15.6768,15.8892,234000.0],["2012-11-23",15.8892,16.1509,15.8892,16.1487,101200.0],["2012-11-26",16.1151,16.2828,15.8557,16.1173,702400.0],["2012-11-27",16.1464,16.2918,15.9832,16.0234,366400.0],["2012-11-28",15.9451,15.9451,15.1758,15.9116,277600.0],["2012-11-29",15.9697,16.0167,15.6253,15.7662,484400.0],["2012-11-30",15.8043,15.8579,15.6388,15.8557,684000.0],["2012-12-03",15.8803,15.8825,15.6567,15.8602,353200.0],["2012-12-04",15.8803,15.9697,15.5359,15.5426,743200.0],["2012-12-05",15.5001,15.6656,15.4509,15.5739,274400.0],["2012-12-06",15.4934,15.7014,15.4934,15.5538,157600.0],["2012-12-07",15.5873,15.5873,15.3413,15.4845,297600.0],["2012-12-10",15.4576,15.6254,15.4576,15.5896,724000.0],["2012-12-11",15.6544,15.6544,15.4979,15.5739,535600.0],["2012-12-12",15.6253,15.6253,15.4308,15.5381,522400.0],["2012-12-13",15.556,15.5918,15.3145,15.4039,392000.0],["2012-12-14",15.3838,15.4174,15.2116,15.2385,250400.0],["2012-12-17",15.2452,15.5337,15.1803,15.5247,501600.0],["2012-12-18",15.471,15.5605,15.319,15.4375,464000.0],["2012-12-19",15.4666,15.8378,15.3704,15.6544,600800.0],["2012-12-20",15.6522,15.8177,15.5448,15.6142,635600.0],["2012-12-21",15.319,15.6701,15.2317,15.3234,2074400.0],["2012-12-24",15.3592,15.5135,15.2675,15.4375,512400.0],["2012-12-26",15.4531,15.4531,15.1602,15.1714,257200.0],["2012-12-27",15.2206,15.4845,15.064,15.3503,714400.0],["2012-12-28",15.4285,15.7059,15.2072,15.2877,660800.0],["2012-12-31",15.2742,15.395,15.1647,15.2832,569200.0],["2013-01-02",15.4531,15.6455,15.3749,15.5068,775600.0],["2013-01-03",15.5068,15.5761,15.4084,15.4531,624000.0],["2013-01-04",15.4643,15.5583,15.3123,15.4733,477200.0],["2013-01-07",15.3525,15.4643,15.3011,15.3212,1020000.0],["2013-01-08",15.3257,15.442,15.2877,15.319,1336000.0],["2013-01-09",15.3033,15.6746,15.2675,15.6567,2113600.0],["2013-01-10",15.6768,15.7416,15.5583,15.5762,707200.0],["2013-01-11",15.5896,15.6231,15.4867,15.5337,438000.0],["2013-01-14",15.5538,15.6589,15.4822,15.6567,581600.0],["2013-01-15",15.6432,15.6432,15.5158,15.5896,458800.0],["2013-01-16",15.5471,15.594,15.5113,15.5158,408800.0],["2013-01-17",15.5247,15.6343,15.4845,15.5851,357600.0],["2013-01-18",15.6209,15.6723,15.5225,15.6477,535600.0],["2013-01-22",15.3212,15.4107,15.1803,15.2832,708400.0],["2013-01-23",15.2698,15.2899,15.1445,15.2407,684800.0],["2013-01-24",15.2273,15.6701,15.2273,15.6186,541600.0],["2013-01-25",15.6634,15.9138,15.5091,15.9049,686000.0],["2013-01-28",15.8982,15.9876,15.6947,15.8244,619200.0],["2013-01-29",15.8535,16.0905,15.7662,15.8758,312000.0],["2013-01-30",15.8982,16.0212,15.8244,15.8445,784000.0],["2013-01-31",15.8244,16.0346,15.7797,16.0301,863200.0],["2013-02-01",16.0525,16.1397,15.9653,15.9988,347200.0],["2013-02-04",15.934,15.9809,15.7461,15.7797,249200.0],["2013-02-05",15.7841,16.1464,15.2273,15.5001,566400.0],["2013-02-06",15.4375,15.5225,15.3972,15.4375,504800.0],["2013-02-07",15.4442,15.4688,15.2429,15.4241,526800.0],["2013-02-08",15.4174,15.5896,15.4017,15.5627,644000.0],["2013-02-11",15.5985,15.6455,15.3279,15.5404,957600.0],["2013-02-12",15.5113,15.5918,15.3749,15.3816,379600.0],["2013-02-13",15.3973,15.3973,15.2872,15.3524,407600.0],["2013-02-14",15.3007,15.3501,15.1884,15.2828,484800.0],["2013-02-15",15.3209,15.3883,15.2558,15.3075,357600.0],["2013-02-19",15.3501,15.4041,15.2289,15.3434,455200.0],["2013-02-20",15.3052,15.4085,15.2311,15.2468,391600.0],["2013-02-21",15.2581,15.3591,15.0042,15.276,341600.0],["2013-02-22",15.303,15.4085,15.2603,15.3501,230800.0],["2013-02-25",15.431,15.4624,15.2154,15.2176,309200.0],["2013-02-26",15.285,15.3614,15.2378,15.2805,199600.0],["2013-02-27",15.2985,15.44,15.1862,15.3322,223600.0],["2013-02-28",15.2985,15.5523,15.2491,15.2715,512000.0],["2013-03-01",15.1862,15.3389,15.0694,15.312,710400.0],["2013-03-04",15.2558,15.3209,15.139,15.2311,416800.0],["2013-03-05",15.303,15.4872,15.2805,15.4063,310400.0],["2013-03-06",15.4557,15.5478,15.294,15.312,235200.0],["2013-03-07",15.3434,15.3951,15.2154,15.2446,220000.0],["2013-03-08",15.312,15.312,15.1974,15.2401,1290000.0],["2013-03-11",15.2536,15.258,15.0334,15.121,614000.0],["2013-03-12",15.157,15.1615,15.0806,15.1143,697200.0],["2013-03-13",15.1121,15.139,15.02,15.1323,838000.0],["2013-03-14",15.1278,15.166,15.0941,15.1098,640800.0],["2013-03-15",15.1098,15.1794,15.0222,15.1278,866800.0],["2013-03-18",15.0267,15.1098,14.7504,14.9324,530400.0],["2013-03-19",14.9683,15.157,14.9458,15.0963,1290800.0],["2013-03-20",15.1233,15.1929,15.0267,15.112,2093600.0],["2013-03-21",15.0649,15.1413,14.975,15.0604,532800.0],["2013-03-22",15.0447,15.2289,15.0447,15.1839,466000.0],["2013-03-25",15.2221,15.2962,15.1772,15.2828,844400.0],["2013-03-26",15.3299,15.3501,15.157,15.2266,626400.0],["2013-03-27",15.166,15.2176,15.0941,15.2041,400400.0],["2013-03-28",15.2064,15.3075,15.1839,15.2401,626800.0],["2013-04-01",15.2154,15.2513,15.0402,15.1525,772400.0],["2013-04-02",15.2064,15.3434,15.148,15.2715,452000.0],["2013-04-03",15.3142,15.3322,14.9818,14.9975,512800.0],["2013-04-04",15.1188,15.1996,14.9503,15.0559,472800.0],["2013-04-05",14.9189,14.9324,14.7751,14.8268,436000.0],["2013-04-08",14.8627,14.8627,14.5977,14.6943,496800.0],["2013-04-09",14.728,14.7459,14.5752,14.5932,542400.0],["2013-04-10",14.6336,14.7482,14.6089,14.728,433200.0],["2013-04-11",14.7122,14.7661,14.6763,14.7212,354400.0],["2013-04-12",14.6538,14.7235,14.5932,14.6561,322800.0],["2013-04-15",14.6022,14.6201,14.2405,14.245,464000.0],["2013-04-16",14.3663,14.6336,14.2855,14.6224,2057200.0],["2013-04-17",14.4584,14.564,14.2922,14.4539,842800.0],["2013-04-18",14.4719,14.4741,14.3012,14.4202,471200.0],["2013-04-19",14.4472,14.5932,14.3933,14.573,285200.0],["2013-04-22",14.5572,14.6673,14.5258,14.573,376800.0],["2013-04-23",14.6044,14.7482,14.4584,14.4899,485200.0],["2013-04-24",14.4494,14.4876,14.2136,14.2855,344000.0],["2013-04-25",14.3484,14.4607,14.3326,14.3821,392400.0],["2013-04-26",14.3259,14.4113,14.3214,14.3506,276800.0],["2013-04-29",14.4157,14.4944,14.3933,14.4539,288000.0],["2013-04-30",14.4113,14.4786,14.0496,14.4068,688400.0],["2013-05-01",14.3753,14.6471,14.3753,14.5056,1036400.0],["2013-05-02",14.5101,14.6246,14.5078,14.5595,503200.0],["2013-05-03",14.6741,14.7729,14.5865,14.5865,376400.0],["2013-05-06",14.5348,14.6179,14.5078,14.5999,284800.0],["2013-05-07",14.6404,14.7774,14.5775,14.7729,588800.0],["2013-05-08",14.8428,15.0594,14.8315,15.0527,754400.0],["2013-05-09",14.9963,15.2151,14.9963,15.1204,522000.0],["2013-05-10",15.0888,15.1745,15.0662,15.0978,218000.0],["2013-05-13",15.1068,15.328,15.073,15.3212,570000.0],["2013-05-14",15.2919,15.4521,15.2919,15.3483,563200.0],["2013-05-15",15.3505,15.4476,15.2896,15.3415,568800.0],["2013-05-16",15.3393,15.4588,15.2174,15.2309,434800.0],["2013-05-17",15.2648,15.3392,15.1881,15.2851,275200.0],["2013-05-20",15.3054,15.337,15.1632,15.2941,440800.0],["2013-05-21",15.267,15.4634,15.2355,15.3438,480800.0],["2013-05-22",15.3573,15.3799,15.0256,15.1407,678800.0],["2013-05-23",15.0346,15.2039,14.9827,15.0956,564800.0],["2013-05-24",15.064,15.1136,14.9286,15.0369,425200.0],["2013-05-28",15.1452,15.2061,15.0346,15.1046,471600.0],["2013-05-29",15.0324,15.0527,14.8383,15.0166,503600.0],["2013-05-30",15.0076,15.1023,14.9376,15.0211,314000.0],["2013-05-31",15.0211,15.1136,14.9331,15.0076,607600.0],["2013-06-03",15.082,15.1271,14.9376,14.9895,676000.0],["2013-06-04",14.9647,15.0301,14.7909,14.8496,519600.0],["2013-06-05",14.8067,14.897,14.545,14.6601,518000.0],["2013-06-06",14.6398,14.897,14.6082,14.897,658400.0],["2013-06-07",14.9624,15.0617,14.8812,14.9715,378000.0],["2013-06-10",14.9805,15.0346,14.8451,15.0053,392000.0],["2013-06-11",14.9263,15.1407,14.8947,14.9985,270000.0],["2013-06-12",15.0098,15.0414,14.7526,14.8925,368800.0],["2013-06-13",14.8677,15.1339,14.8428,15.1113,516000.0],["2013-06-14",15.0662,15.1159,14.9805,15.0256,371200.0],["2013-06-17",15.0752,15.1542,14.9737,15.1452,335200.0],["2013-06-18",15.1926,15.4521,15.1926,15.3911,302000.0],["2013-06-19",15.3596,15.5243,15.3438,15.3663,604000.0],["2013-06-20",15.2535,15.4318,15.1858,15.2761,509200.0],["2013-06-21",15.3505,15.6822,15.3392,15.6123,2090800.0],["2013-06-24",15.522,15.7093,15.4385,15.5265,694000.0],["2013-06-25",15.6326,15.7048,15.5198,15.6687,519600.0],["2013-06-26",15.795,15.795,15.5694,15.5852,416800.0],["2013-06-27",15.6597,15.6845,15.522,15.5739,211200.0],["2013-06-28",15.5446,15.7386,15.531,15.5875,1808400.0],["2013-07-01",15.6958,15.9981,15.6371,15.7251,615200.0],["2013-07-02",15.7793,15.9214,15.6529,15.7815,570000.0],["2013-07-03",15.7116,15.9124,15.6393,15.7138,885200.0],["2013-07-05",15.8221,15.962,15.6416,15.9395,350000.0],["2013-07-08",15.953,16.0681,15.8763,16.0681,400400.0],["2013-07-09",16.1019,16.3389,16.0252,16.2982,808400.0],["2013-07-10",16.314,16.4675,16.2779,16.3231,447600.0],["2013-07-11",16.4675,16.657,16.4359,16.5284,493600.0],["2013-07-12",16.5081,16.6931,16.4178,16.6344,263200.0],["2013-07-15",16.6141,16.8082,16.5419,16.7879,341200.0],["2013-07-16",16.8037,16.8037,16.5149,16.6164,524000.0],["2013-07-17",16.6909,16.6909,16.4697,16.5487,341600.0],["2013-07-18",16.6096,16.7946,16.472,16.6096,436800.0],["2013-07-19",16.5487,16.745,16.5487,16.6209,266400.0],["2013-07-22",16.5983,17.1218,16.5216,17.1106,346800.0],["2013-07-23",17.1151,17.1151,16.8917,16.9481,304400.0],["2013-07-24",16.9797,17.1083,16.8804,17.0158,320400.0],["2013-07-25",17.0316,17.1489,16.7698,16.9955,255200.0],["2013-07-26",16.912,16.912,16.7202,16.815,260400.0],["2013-07-29",16.7969,16.8172,16.6232,16.6954,269600.0],["2013-07-30",16.7901,16.8217,16.5577,16.6186,394800.0],["2013-07-31",16.6976,16.7518,16.5735,16.639,542000.0],["2013-08-01",16.6954,17.3588,16.6593,17.1534,857200.0],["2013-08-02",17.0948,17.2978,16.8669,17.1467,263200.0],["2013-08-05",17.0857,17.1173,16.9684,17.0564,174800.0],["2013-08-06",16.9413,16.9413,16.6074,16.7066,372400.0],["2013-08-07",16.9391,17.7672,16.9391,17.7514,848800.0],["2013-08-08",17.7288,17.871,17.5415,17.7288,564800.0],["2013-08-09",17.695,17.9409,17.5776,17.8665,366400.0],["2013-08-12",17.8574,17.88,17.4265,17.6025,330000.0],["2013-08-13",17.8191,17.8191,17.2617,17.4693,664400.0],["2013-08-14",17.4852,17.5373,17.3357,17.4467,556400.0],["2013-08-15",17.3447,17.4059,16.7762,16.7875,861600.0],["2013-08-16",16.7626,17.0525,16.7535,16.9914,511200.0],["2013-08-19",16.9325,17.125,16.8441,16.9166,306000.0],["2013-08-20",16.894,17.0548,16.8509,16.9687,310800.0],["2013-08-21",16.9868,17.0231,16.8169,16.8713,377600.0],["2013-08-22",16.9257,17.8,16.869,17.3832,425200.0],["2013-08-23",17.492,17.5758,17.1816,17.3402,310400.0],["2013-08-26",17.3515,17.6528,17.3515,17.6075,416000.0],["2013-08-27",17.4603,17.6007,17.236,17.2813,345200.0],["2013-08-28",17.2473,17.5645,17.0367,17.535,467600.0],["2013-08-29",17.5282,17.7162,17.4784,17.6732,454000.0],["2013-08-30",17.7049,17.7842,17.4172,17.5577,828800.0],["2013-09-03",17.6958,17.7344,17.159,17.3357,884800.0],["2013-09-04",17.3311,17.4331,17.279,17.381,482400.0],["2013-09-05",17.3719,17.4217,17.193,17.2881,244000.0],["2013-09-06",17.2949,17.415,17.0865,17.2677,308400.0],["2013-09-09",17.3425,17.7185,17.1839,17.6868,466800.0],["2013-09-10",17.7208,17.7276,17.3447,17.5577,625600.0],["2013-09-11",17.5531,17.6551,17.2904,17.5327,515200.0],["2013-09-12",17.4988,17.5124,17.2768,17.4625,243600.0],["2013-09-13",17.4399,17.5781,17.3221,17.5599,277600.0],["2013-09-16",17.6868,17.8748,17.5078,17.7502,316000.0],["2013-09-17",17.7887,17.7887,17.3085,17.4421,1002400.0],["2013-09-18",17.4535,17.6438,17.2292,17.6143,506000.0],["2013-09-19",17.5962,17.7457,17.2473,17.6052,401600.0],["2013-09-20",18.1965,18.9893,18.1421,18.4116,2475200.0],["2013-09-23",18.4139,18.4819,18.1534,18.1806,880400.0],["2013-09-24",18.1217,18.1217,17.8363,17.9224,469200.0],["2013-09-25",17.8907,18.0424,17.8182,17.9949,665600.0],["2013-09-26",17.9858,18.1579,17.9428,18.124,823200.0],["2013-09-27",18.0084,18.2123,17.9971,18.158,819600.0],["2013-09-30",18.0447,18.2259,17.8046,18.1353,1500000.0],["2013-10-01",18.1353,18.5883,18.0696,18.5385,3283600.0],["2013-10-02",18.4252,18.4547,18.1376,18.2508,495600.0],["2013-10-03",18.4887,18.4887,18.0855,18.2214,1041200.0],["2013-10-04",18.278,18.3482,18.1376,18.2757,1086400.0],["2013-10-07",18.1421,18.1919,17.9292,17.9292,432800.0],["2013-10-08",17.9631,18.0515,17.7434,17.7547,639600.0],["2013-10-09",17.7729,17.7729,17.4738,17.5622,1289200.0],["2013-10-10",17.7117,18.0402,17.5373,18.0402,1274800.0],["2013-10-11",17.9971,18.3256,17.9428,18.3188,415200.0],["2013-10-14",18.21,18.5589,18.1965,18.543,597200.0],["2013-10-15",18.5566,18.5566,18.1783,18.2667,1232800.0],["2013-10-16",18.2984,18.6993,18.2984,18.6631,1023200.0],["2013-10-17",18.722,19.7708,18.722,19.764,2216400.0],["2013-10-18",19.764,19.9633,19.5216,19.6371,3096400.0],["2013-10-21",19.6009,19.8591,19.4695,19.6734,766400.0],["2013-10-22",19.7617,20.0335,19.6394,19.8931,816400.0],["2013-10-23",19.7957,20.02,19.7232,20.0086,666000.0],["2013-10-24",20.1287,20.1581,19.9112,20.0788,560000.0],["2013-10-25",20.1377,20.2306,19.9701,20.0109,762800.0],["2013-10-28",20.0154,20.0154,19.7232,19.8138,840800.0],["2013-10-29",20.0064,20.3847,19.687,19.8637,1422400.0],["2013-10-30",20.063,20.2669,19.7232,19.9588,1280000.0],["2013-10-31",19.9271,20.0426,19.7663,19.7957,572800.0],["2013-11-01",19.8591,20.0902,19.7096,20.0811,710400.0],["2013-11-04",20.0992,20.1106,19.8637,19.875,676000.0],["2013-11-05",19.8229,19.9248,19.6507,19.6983,410800.0],["2013-11-06",19.7413,19.8184,19.4491,19.5443,471200.0],["2013-11-07",19.5806,19.7557,19.2351,19.417,525200.0],["2013-11-08",19.4988,19.8625,19.3647,19.8239,645600.0],["2013-11-11",19.7739,19.933,19.6898,19.858,704400.0],["2013-11-12",19.7875,19.7875,19.4624,19.7057,562400.0],["2013-11-13",19.617,19.8034,19.5693,19.7671,346000.0],["2013-11-14",19.7784,20.0217,19.6875,19.9466,572000.0],["2013-11-15",19.9398,20.1808,19.8625,20.0285,473200.0],["2013-11-18",19.9967,20.2967,19.883,20.0239,727600.0],["2013-11-19",19.9807,20.1103,19.717,19.7307,559600.0],["2013-11-20",19.7284,19.8625,19.642,19.7602,406000.0],["2013-11-21",19.7602,19.8648,19.717,19.7875,362400.0],["2013-11-22",19.7784,19.8012,19.7034,19.7671,420400.0],["2013-11-25",19.7784,19.8671,19.6102,19.6784,606800.0],["2013-11-26",19.742,19.7989,19.442,19.5488,690000.0],["2013-11-27",19.6375,19.6693,19.3988,19.5352,616000.0],["2013-11-29",19.617,19.8148,19.4351,19.4465,346000.0],["2013-12-02",19.4533,19.6284,19.2965,19.3169,592800.0],["2013-12-03",19.2692,19.3919,19.1123,19.2896,502400.0],["2013-12-04",19.2555,19.3942,19.2169,19.3237,656400.0],["2013-12-05",19.2624,19.5352,19.2305,19.5102,556800.0],["2013-12-06",19.6011,19.8671,19.4033,19.8421,541600.0],["2013-12-09",19.8716,20.0285,19.6329,19.9398,632400.0],["2013-12-10",19.8375,20.0103,19.7125,19.8785,708800.0],["2013-12-11",19.8989,19.8989,19.5352,19.5602,886800.0],["2013-12-12",19.5556,19.7966,19.3578,19.6761,670800.0],["2013-12-13",19.7557,19.8694,19.5511,19.7239,575200.0],["2013-12-16",19.7693,20.2831,19.7693,20.2217,875600.0],["2013-12-17",20.249,20.2876,20.099,20.1763,1315600.0],["2013-12-18",20.1626,21.0379,20.0876,20.9901,1210800.0],["2013-12-19",20.9833,21.0924,20.7833,20.9083,1176400.0],["2013-12-20",20.9469,21.1379,20.8674,21.0333,1459600.0],["2013-12-23",21.0902,21.3584,20.9128,21.147,534800.0],["2013-12-24",21.1834,21.3402,21.1038,21.2561,340800.0],["2013-12-26",21.3334,21.363,21.1788,21.3243,471200.0],["2013-12-27",21.3289,21.4539,21.2516,21.413,523600.0],["2013-12-30",21.3493,21.5312,21.3039,21.438,445600.0],["2013-12-31",21.4812,21.5471,21.3152,21.5221,489600.0],["2014-01-02",21.1538,21.5085,21.0265,21.413,1356800.0],["2014-01-03",21.5266,21.6676,21.322,21.5266,958000.0],["2014-01-06",21.5676,21.6312,21.2993,21.5085,1344000.0],["2014-01-07",21.5926,21.6108,21.4039,21.5198,1262000.0],["2014-01-08",21.4789,21.7358,21.3266,21.7085,860800.0],["2014-01-09",21.7858,22.0427,21.5198,21.6949,1163200.0],["2014-01-10",21.6767,21.879,21.5767,21.7244,1226800.0],["2014-01-13",21.6176,21.7062,21.4334,21.5221,1137600.0],["2014-01-14",21.5653,21.8336,21.4721,21.8267,634000.0],["2014-01-15",21.8881,22.0154,21.7131,21.8449,1112400.0],["2014-01-16",21.7722,21.9018,21.6676,21.8245,1126800.0],["2014-01-17",21.8517,21.8517,21.588,21.6835,757600.0],["2014-01-21",21.8586,21.8608,21.6267,21.6631,866800.0],["2014-01-22",21.654,21.6949,21.272,21.3993,1052800.0],["2014-01-23",21.2857,21.5244,20.8924,21.097,970400.0],["2014-01-24",20.956,21.0924,20.5195,20.5627,905200.0],["2014-01-27",20.2717,21.4653,20.2217,20.3831,942400.0],["2014-01-28",20.415,20.8651,20.415,20.8196,802800.0],["2014-01-29",20.5696,20.6969,20.2013,20.2149,930000.0],["2014-01-30",20.44,21.031,20.008,20.9697,1141600.0],["2014-01-31",20.6309,20.7878,20.3127,20.6582,1096000.0],["2014-02-03",20.706,20.8219,19.8102,19.9103,2367600.0],["2014-02-04",19.6625,19.8421,18.8759,19.3419,3576400.0],["2014-02-05",19.2965,19.2965,18.7577,19.0373,2040800.0],["2014-02-06",19.0964,19.4033,18.8281,19.2783,1374000.0],["2014-02-07",19.3715,19.6329,19.2828,19.5056,1553200.0],["2014-02-10",20.1581,20.2035,19.7375,20.1331,1622800.0],["2014-02-11",20.3581,20.5014,20.2035,20.2399,838400.0],["2014-02-12",20.2901,20.3654,19.9753,20.0049,931600.0],["2014-02-13",19.8475,20.338,19.8316,20.3083,616400.0],["2014-02-14",20.2901,20.3768,20.1555,20.3722,469600.0],["2014-02-18",20.4544,20.9471,20.3471,20.8422,878800.0],["2014-02-19",20.7464,21.1319,20.4179,20.4635,1033200.0],["2014-02-20",20.4795,20.5593,20.1076,20.4384,843200.0],["2014-02-21",20.4452,20.4452,20.1532,20.2787,762400.0],["2014-02-24",20.3517,20.5958,20.2445,20.3449,600800.0],["2014-02-25",20.4247,20.4247,20.135,20.3928,770800.0],["2014-02-26",20.4749,20.5479,20.1144,20.3061,1511200.0],["2014-02-27",20.2627,20.338,20.1213,20.2969,872000.0],["2014-02-28",20.3357,20.484,19.9091,20.2673,2112000.0],["2014-03-03",20.1281,20.4315,19.9433,20.1829,782800.0],["2014-03-04",20.4635,20.6346,20.2833,20.4179,759200.0],["2014-03-05",20.4498,20.646,20.1692,20.3722,357200.0],["2014-03-06",20.4452,20.5684,20.0734,20.2285,1010400.0],["2014-03-07",20.2582,20.5114,19.9068,20.3129,1248400.0],["2014-03-10",20.2947,20.7076,20.1213,20.6004,680800.0],["2014-03-11",20.589,20.7281,20.3175,20.4498,650000.0],["2014-03-12",20.3859,20.5981,20.1281,20.5251,515200.0],["2014-03-13",20.5593,20.6026,19.754,19.8247,574800.0],["2014-03-14",19.7791,20.0209,19.5487,19.8224,469200.0],["2014-03-17",19.9593,20.4315,19.8316,20.2627,553600.0],["2014-03-18",20.3312,20.6255,20.2513,20.3129,561600.0],["2014-03-19",20.3882,20.4407,19.9935,20.1304,397600.0],["2014-03-20",20.1509,20.3266,19.8589,19.8909,402000.0],["2014-03-21",19.9776,20.0825,19.6194,19.7038,1313200.0],["2014-03-24",19.7152,19.8338,19.5852,19.7517,970800.0],["2014-03-25",19.8407,20.1304,19.7426,19.8932,979200.0],["2014-03-26",20.03,20.176,19.7198,19.7335,978800.0],["2014-03-27",19.7791,19.9912,19.5167,19.8681,933200.0],["2014-03-28",19.9251,20.1852,19.2818,19.3046,904000.0],["2014-03-31",19.5099,19.6924,19.3411,19.4757,1146000.0],["2014-04-01",19.6011,19.7654,19.3593,19.6764,888800.0],["2014-04-02",19.6878,19.9319,19.4894,19.8772,1143600.0],["2014-04-03",19.8452,19.989,19.6057,19.8726,1930800.0],["2014-04-04",20.0072,20.0939,19.4506,19.4665,1973600.0],["2014-04-07",19.3548,19.462,19.154,19.4004,1085200.0],["2014-04-08",19.4323,19.6536,19.243,19.5532,1086400.0],["2014-04-09",19.5829,19.9456,19.478,19.9365,1000000.0],["2014-04-10",19.7722,19.9297,19.5943,19.6536,1294800.0],["2014-04-11",19.4779,19.8338,19.1996,19.2042,953600.0],["2014-04-14",19.3753,19.535,19.0673,19.3274,673200.0],["2014-04-15",19.3479,19.4437,18.8506,19.4049,646400.0],["2014-04-16",19.5875,19.6627,19.373,19.6034,645600.0],["2014-04-17",19.5145,19.6468,19.4529,19.5806,755200.0],["2014-04-21",19.5943,19.6171,19.4186,19.5145,598000.0],["2014-04-22",19.5122,19.8681,19.5122,19.6673,701600.0],["2014-04-23",19.6354,19.7426,19.4597,19.5441,698000.0],["2014-04-24",19.6034,19.6034,19.2316,19.4643,696000.0],["2014-04-25",19.3753,19.5167,19.1312,19.1358,994800.0],["2014-04-28",19.3753,21.1205,19.1244,20.7236,1803600.0],["2014-04-29",20.7966,20.9973,20.103,20.6825,976400.0],["2014-04-30",20.7167,20.8741,20.3198,20.3745,683600.0],["2014-05-01",20.4179,20.4452,20.208,20.2719,887600.0],["2014-05-02",20.2969,20.3038,20.03,20.2285,1409200.0],["2014-05-05",20.0597,20.703,19.9798,20.6779,1788000.0],["2014-05-06",20.5821,20.9015,20.5433,20.5821,2263200.0],["2014-05-07",20.7424,20.9369,20.5913,20.9369,981200.0],["2014-05-08",20.8728,21.1636,20.6371,20.6508,649600.0],["2014-05-09",20.6187,20.8728,20.415,20.8385,508400.0],["2014-05-12",20.9759,21.2712,20.8408,21.1636,584000.0],["2014-05-13",21.1887,21.3032,20.7149,20.7469,474000.0],["2014-05-14",20.763,20.866,20.5913,20.6851,305200.0],["2014-05-15",20.6485,20.6485,19.9366,20.106,776400.0],["2014-05-16",20.106,20.2799,19.9617,20.1495,332000.0],["2014-05-19",20.106,20.4058,20.0648,20.2914,636800.0],["2014-05-20",20.312,20.3166,19.9137,20.1128,518800.0],["2014-05-21",20.1449,20.3395,19.9732,20.1357,462800.0],["2014-05-22",20.1311,20.431,20.1037,20.2708,402800.0],["2014-05-23",20.2593,20.3188,20.0716,20.2181,601200.0],["2014-05-27",20.3417,20.7286,20.2204,20.7011,813600.0],["2014-05-28",20.7584,20.8133,20.5569,20.6645,741600.0],["2014-05-29",20.7561,20.8248,20.257,20.3005,782000.0],["2014-05-30",20.2525,20.2845,19.9343,20.0968,576800.0],["2014-06-02",20.2021,20.2067,19.8061,19.9938,752400.0],["2014-06-03",19.9755,19.9755,19.6779,19.9045,848400.0],["2014-06-04",19.9114,20.0762,19.7099,19.8748,620800.0],["2014-06-05",19.9297,19.9755,19.7191,19.9434,345200.0],["2014-06-06",19.9663,20.3028,19.7717,19.8129,471200.0],["2014-06-09",19.8175,20.0442,19.6939,19.8381,463200.0],["2014-06-10",19.8427,20.0877,19.7626,20.0739,542400.0],["2014-06-11",20.0396,20.1563,19.9366,20.0419,408400.0],["2014-06-12",20.0258,20.3303,19.916,20.2158,850800.0],["2014-06-13",20.2342,20.5226,20.2342,20.4768,734400.0],["2014-06-16",20.4791,20.8019,20.2822,20.3097,759600.0],["2014-06-17",20.4883,21.0308,20.4104,20.7286,796800.0],["2014-06-18",20.7721,20.8087,20.502,20.6737,540400.0],["2014-06-19",20.7538,20.7973,20.5363,20.6416,672000.0],["2014-06-20",20.6874,21.0766,20.6668,21.0674,1227200.0],["2014-06-23",21.0033,21.2162,20.8316,21.0102,374800.0],["2014-06-24",20.9324,21.0903,20.8431,20.8706,437200.0],["2014-06-25",20.8179,21.0972,20.7378,20.8545,878400.0],["2014-06-26",20.8385,20.9667,20.6348,20.9049,391200.0],["2014-06-27",20.9003,21.1086,20.7675,21.0972,585600.0],["2014-06-30",21.0926,21.2185,20.9369,21.191,783200.0],["2014-07-01",21.2162,21.6626,21.1453,21.5688,852400.0],["2014-07-02",21.4383,21.5779,21.278,21.4383,627200.0],["2014-07-03",21.5161,21.5161,21.2803,21.3559,444800.0],["2014-07-07",21.3238,21.4383,20.9346,20.969,496800.0],["2014-07-08",20.9804,20.9804,20.6828,20.8797,574400.0],["2014-07-09",20.9667,21.0903,20.7675,20.8706,438000.0],["2014-07-10",20.6096,20.9896,20.4287,20.8934,398800.0],["2014-07-11",20.8934,21.0194,20.6783,20.8706,262400.0],["2014-07-14",21.0445,21.0445,20.7927,20.9003,344800.0],["2014-07-15",20.7927,20.9415,20.5203,20.8499,758400.0],["2014-07-16",20.9507,20.969,20.4425,20.5249,996400.0],["2014-07-17",20.4699,20.6577,20.3807,20.4287,731200.0],["2014-07-18",20.5203,20.8843,20.4127,20.8683,560400.0],["2014-07-21",20.7698,20.8385,20.4997,20.7103,487600.0],["2014-07-22",20.8042,20.9369,20.5249,20.8866,374800.0],["2014-07-23",20.9965,21.1407,20.8454,21.1224,345200.0],["2014-07-24",21.175,21.2391,20.8774,21.0674,631600.0],["2014-07-25",21.0491,21.2391,20.8637,21.2048,467600.0],["2014-07-28",21.2002,21.4154,21.1338,21.4039,548400.0],["2014-07-29",21.365,21.6283,21.2757,21.4749,644000.0],["2014-07-30",21.5825,21.7198,21.3581,21.4863,360000.0],["2014-07-31",21.2803,21.4451,21.1292,21.3627,855600.0],["2014-08-01",21.2757,21.8389,21.1063,21.3124,1100000.0],["2014-08-04",21.3536,21.3536,20.9186,21.3261,378000.0],["2014-08-05",21.2162,21.3536,21.0514,21.2597,579200.0],["2014-08-06",21.1727,21.3765,21.1109,21.3169,320800.0],["2014-08-07",21.3078,21.6649,21.2345,21.4428,490000.0],["2014-08-08",21.5253,21.6969,21.3169,21.555,441600.0],["2014-08-11",21.5756,21.7816,21.333,21.6786,520400.0],["2014-08-12",21.7084,21.8137,21.4497,21.5985,757600.0],["2014-08-13",21.7038,22.006,21.7038,21.9831,848400.0],["2014-08-14",21.8709,22.1433,21.8686,22.1342,493600.0],["2014-08-15",22.2052,22.2052,21.8251,22.0197,737200.0],["2014-08-18",22.1708,22.1868,21.9785,22.1136,637200.0],["2014-08-19",22.233,22.3111,22.0217,22.1044,630800.0],["2014-08-20",22.047,22.1159,21.8495,21.9046,346400.0],["2014-08-21",21.9345,22.0056,21.7484,21.9643,515200.0],["2014-08-22",22.0217,22.1848,21.9207,21.9597,379200.0],["2014-08-25",22.1342,22.2146,21.9023,22.0447,426000.0],["2014-08-26",22.1526,22.2445,21.8977,21.9367,611600.0],["2014-08-27",21.9092,22.1618,21.5303,21.6956,699200.0],["2014-08-28",21.6703,21.8701,21.4843,21.8311,355200.0],["2014-08-29",21.9298,22.0722,21.8357,21.9367,437600.0],["2014-09-02",22.0424,22.3111,21.9781,22.0952,593600.0],["2014-09-03",22.1871,22.2514,21.8656,21.9597,423200.0],["2014-09-04",21.9689,22.0562,21.7783,21.8334,363200.0],["2014-09-05",21.8724,21.9528,21.6772,21.8587,434800.0],["2014-09-08",21.8793,22.1848,21.8104,22.1733,562800.0],["2014-09-09",22.1825,22.1848,22.0011,22.0608,396800.0],["2014-09-10",22.0263,22.1848,21.9,21.9735,464400.0],["2014-09-11",21.9367,22.0447,21.5831,21.6749,967200.0],["2014-09-12",21.714,21.714,21.2294,21.3213,683600.0],["2014-09-15",21.3649,21.3649,21.0273,21.1995,772800.0],["2014-09-16",21.2064,21.6313,21.1559,21.5854,843200.0],["2014-09-17",21.5601,21.8058,21.5486,21.6612,585600.0],["2014-09-18",21.7324,21.7553,21.5188,21.6129,588800.0],["2014-09-19",21.7117,21.7461,21.3925,21.544,3484400.0],["2014-09-22",21.5303,21.7324,21.195,21.7025,752800.0],["2014-09-23",21.5808,21.7071,21.3695,21.3948,730400.0],["2014-09-24",21.4591,21.7163,21.335,21.7071,505200.0],["2014-09-25",21.5877,21.5877,21.211,21.4591,826400.0],["2014-09-26",21.5326,21.6772,21.3741,21.4935,772800.0],["2014-09-29",21.2753,21.6244,21.1513,21.5371,676400.0],["2014-09-30",21.4912,21.6451,21.2776,21.4843,744000.0],["2014-10-01",21.4751,21.5371,21.1789,21.3167,981600.0],["2014-10-02",21.4246,21.6428,21.3282,21.505,852400.0],["2014-10-03",21.59,21.9574,21.4912,21.6382,2265200.0],["2014-10-06",21.691,21.7967,21.3144,21.4108,889200.0],["2014-10-07",21.2937,21.3304,20.9814,21.0227,769200.0],["2014-10-08",21.0618,21.273,20.8367,21.2087,828400.0],["2014-10-09",21.1467,21.1835,20.7678,20.7908,688400.0],["2014-10-10",20.7678,20.9469,20.4945,20.5175,580800.0],["2014-10-13",20.5519,20.6989,20.2074,20.2166,614800.0],["2014-10-14",20.3108,20.4095,19.8997,20.1569,664800.0],["2014-10-15",19.9043,20.4784,19.7527,20.3269,1658400.0],["2014-10-16",19.987,20.7402,19.8698,20.6713,1280000.0],["2014-10-17",20.9653,21.0365,20.6691,20.8643,1956400.0],["2014-10-20",20.8666,20.8666,20.483,20.7908,889600.0],["2014-10-21",21.0503,21.5647,20.8941,21.5532,626000.0],["2014-10-22",21.6566,21.7117,21.3603,21.3833,588800.0],["2014-10-23",21.6129,21.6359,21.3167,21.4131,725200.0],["2014-10-24",21.3879,21.5394,21.2271,21.5234,582400.0],["2014-10-27",21.5119,21.7461,21.4843,21.6612,648800.0],["2014-10-28",21.1582,21.5509,20.274,20.8757,944400.0],["2014-10-29",20.8206,22.0217,20.7816,21.0457,1202400.0],["2014-10-30",21.0457,21.1927,20.8987,21.0778,598800.0],["2014-10-31",21.4476,21.4958,20.7954,20.9102,744800.0],["2014-11-03",21.0066,21.3327,20.5978,20.9194,626800.0],["2014-11-04",20.9469,21.4843,20.6001,20.8275,1054400.0],["2014-11-05",21.0204,21.0572,20.6507,20.816,867600.0],["2014-11-06",20.8183,21.0857,20.7308,21.0119,1077600.0],["2014-11-07",20.9428,21.2216,20.7538,20.9082,706000.0],["2014-11-10",20.9912,21.0488,20.8091,20.9958,564000.0],["2014-11-11",21.0511,21.2194,20.8114,21.1364,559200.0],["2014-11-12",21.0165,21.2378,20.9405,21.2078,478400.0],["2014-11-13",21.2816,21.3346,21.1202,21.2263,654400.0],["2014-11-14",21.2585,21.2585,20.7307,20.8898,568000.0],["2014-11-17",20.8322,20.9704,20.7284,20.7745,536800.0],["2014-11-18",20.7423,20.9197,20.5625,20.8252,892400.0],["2014-11-19",20.8967,20.8967,20.5395,20.551,433200.0],["2014-11-20",20.4242,20.6916,20.4242,20.687,557200.0],["2014-11-21",20.8852,20.9174,20.6847,20.8022,490000.0],["2014-11-24",20.899,21.3023,20.8391,21.1917,586800.0],["2014-11-25",21.3023,21.3415,20.846,20.9727,559200.0],["2014-11-26",20.9451,21.1341,20.7815,21.0995,441600.0],["2014-11-28",21.1779,21.5097,21.0788,21.1133,333600.0],["2014-12-01",21.1226,21.2401,20.7561,20.7999,610000.0],["2014-12-02",20.8506,21.0488,20.634,20.7676,869600.0],["2014-12-03",20.7169,20.8575,20.7077,20.7999,1039600.0],["2014-12-04",20.8391,20.922,20.6501,20.74,690000.0],["2014-12-05",20.8414,20.8414,20.5763,20.6985,807200.0],["2014-12-08",20.6754,21.0903,20.445,20.9013,906800.0],["2014-12-09",20.7584,20.9428,20.4841,20.7676,898000.0],["2014-12-10",21.3438,21.3784,20.6754,20.9082,1020000.0],["2014-12-11",21.035,21.5766,21.0142,21.2355,1144400.0],["2014-12-12",21.3,21.7379,21.1064,21.4475,990800.0],["2014-12-15",21.4683,21.6941,20.9958,21.0995,912000.0],["2014-12-16",20.9866,21.1525,20.7699,20.7907,940000.0],["2014-12-17",20.6409,21.0742,20.6109,21.0511,696000.0],["2014-12-18",21.2493,21.595,21.0603,21.5858,764400.0],["2014-12-19",21.6642,21.7494,21.3968,21.6227,1820400.0],["2014-12-22",21.5466,21.7748,21.3991,21.6365,499600.0],["2014-12-23",21.7633,21.8877,21.3161,21.4913,599200.0],["2014-12-24",21.5305,21.7978,21.3968,21.7402,306800.0],["2014-12-26",21.7794,22.0997,21.7794,21.867,652800.0],["2014-12-29",21.837,22.0329,21.5766,21.6941,476400.0],["2014-12-30",21.6342,21.6964,21.3876,21.5259,374400.0],["2014-12-31",21.6019,21.814,21.2654,21.2954,438000.0],["2015-01-02",21.436,21.572,20.8368,21.0741,699200.0],["2015-01-05",20.9704,21.1571,20.7423,20.8206,1136800.0],["2015-01-06",20.9128,20.9889,20.5602,20.6386,2810000.0],["2015-01-07",20.8183,21.3738,20.5763,20.9174,725200.0],["2015-01-08",21.0972,21.3853,21.058,21.0903,958400.0],["2015-01-09",21.0442,21.3207,21.0442,21.1525,418400.0],["2015-01-12",21.2147,21.4268,21.088,21.0926,536800.0],["2015-01-13",21.2747,21.6964,20.9105,21.3161,759200.0],["2015-01-14",21.1456,21.466,20.952,21.4521,580400.0],["2015-01-15",21.5627,21.6987,21.0926,21.1087,516000.0],["2015-01-16",21.1202,21.7056,21.1202,21.4475,1251200.0],["2015-01-20",21.4821,21.6549,21.2401,21.5097,756400.0],["2015-01-21",21.4106,21.7126,21.3184,21.4452,540000.0],["2015-01-22",21.5282,21.678,21.1018,21.5858,472400.0],["2015-01-23",21.5328,21.6826,21.4199,21.5259,380000.0],["2015-01-26",21.4775,21.6642,21.33,21.5374,780400.0],["2015-01-27",21.489,21.7333,21.3,21.4683,645600.0],["2015-01-28",21.6549,21.6642,21.383,21.4567,670800.0],["2015-01-29",21.5443,21.7494,21.2977,21.7172,540800.0],["2015-01-30",21.6319,21.8969,21.3,21.4383,728000.0],["2015-02-02",21.5627,21.6319,20.9843,21.4475,895600.0],["2015-02-03",21.0419,21.6019,20.4381,20.7999,1324400.0],["2015-02-04",20.5717,20.9151,20.1062,20.7561,1145200.0],["2015-02-05",20.8529,21.0765,20.7077,21.0304,638400.0],["2015-02-06",21.0096,21.1156,20.6777,20.7515,742000.0],["2015-02-09",20.7584,20.9704,20.5625,20.6916,781600.0],["2015-02-10",20.7607,21.1225,20.5579,21.088,998400.0],["2015-02-11",21.125,21.2476,20.8891,21.1296,477600.0],["2015-02-12",21.2614,21.5089,21.0787,21.458,736000.0],["2015-02-13",21.5205,21.9113,21.2337,21.8813,868000.0],["2015-02-17",21.7795,22.2536,21.7147,22.1634,1120800.0],["2015-02-18",22.1056,22.3114,21.9321,22.2074,650400.0],["2015-02-19",22.2351,22.2906,22.0223,22.1218,584800.0],["2015-02-20",22.1449,22.3184,21.9252,22.286,510000.0],["2015-02-23",22.367,22.5913,22.2074,22.5913,726000.0],["2015-02-24",22.5404,22.6329,22.3854,22.545,528000.0],["2015-02-25",22.545,22.885,22.434,22.8249,651600.0],["2015-02-26",22.7763,22.9313,22.4895,22.7856,511200.0],["2015-02-27",22.7809,22.9266,22.4988,22.5566,565200.0],["2015-03-02",22.3693,22.7463,22.3508,22.737,1134800.0],["2015-03-03",22.619,22.6815,22.4225,22.5242,1892800.0],["2015-03-04",22.545,22.7069,22.3207,22.5589,864800.0],["2015-03-05",22.7208,22.8503,22.4756,22.6213,606000.0],["2015-03-06",22.589,22.589,22.2721,22.545,487600.0],["2015-03-09",22.589,22.7116,22.2675,22.4456,822000.0],["2015-03-10",22.2421,22.4109,22.1079,22.1218,793200.0],["2015-03-11",22.1935,22.4201,21.8281,22.4086,852400.0],["2015-03-12",22.4548,22.5335,22.1773,22.3068,476000.0],["2015-03-13",22.3138,22.6005,22.1842,22.3323,482000.0],["2015-03-16",22.4733,22.8919,22.434,22.5497,750400.0],["2015-03-17",22.5312,22.6491,22.2606,22.5867,523600.0],["2015-03-18",22.5242,22.8018,22.3554,22.7439,523600.0],["2015-03-19",22.7671,23.4123,22.6815,23.2504,601600.0],["2015-03-20",23.3591,23.4979,23.107,23.3961,1382800.0],["2015-03-23",23.3961,23.4586,22.9752,23.2921,798400.0],["2015-03-24",23.3013,23.3961,23.1718,23.2666,1057200.0],["2015-03-25",23.2435,23.2574,22.7231,22.8388,883200.0],["2015-03-26",22.626,22.8573,22.3484,22.774,794400.0],["2015-03-27",22.7347,23.0215,22.5728,22.9058,743200.0],["2015-03-30",23.0839,23.3244,22.9775,23.2759,626000.0],["2015-03-31",23.218,23.3614,23.0908,23.1949,517200.0],["2015-04-01",23.1926,23.1926,22.6468,23.1163,970000.0],["2015-04-02",23.2527,23.4516,22.7439,22.7856,1250000.0],["2015-04-06",22.7624,23.262,22.7046,23.2227,2499200.0],["2015-04-07",23.1857,23.6505,22.7809,22.8735,1042000.0],["2015-04-08",22.9313,23.1117,22.7324,23.0145,716400.0],["2015-04-09",22.9313,23.1094,22.7925,23.0885,445600.0],["2015-04-10",23.077,23.2111,22.9243,23.1255,524400.0],["2015-04-13",23.1279,23.299,22.9683,23.144,579600.0],["2015-04-14",23.1279,23.2574,22.9428,23.1186,506000.0],["2015-04-15",23.1857,23.4586,22.8873,23.1602,868400.0],["2015-04-16",23.1787,23.4216,22.9706,23.3268,954800.0],["2015-04-17",23.2157,23.5997,23.0238,23.3661,1454000.0],["2015-04-20",23.4516,23.6251,23.2273,23.5326,1276800.0],["2015-04-21",23.639,23.787,23.4308,23.5395,1091200.0],["2015-04-22",23.6228,23.6737,23.3638,23.558,654000.0],["2015-04-23",23.5603,23.7801,23.2157,23.7592,682400.0],["2015-04-24",23.8217,23.8217,23.2967,23.3244,544000.0],["2015-04-27",23.4516,23.5418,22.5936,22.8064,696400.0],["2015-04-28",22.8411,23.0284,22.2236,22.8272,702000.0],["2015-04-29",22.8295,23.1024,22.626,22.7578,611600.0],["2015-04-30",22.7277,22.8989,22.0987,22.1935,820800.0],["2015-05-01",22.3346,22.5589,22.2397,22.3716,793200.0],["2015-05-04",22.4063,22.6931,22.249,22.3993,740400.0],["2015-05-05",22.3993,22.8781,22.0871,22.5473,1245600.0],["2015-05-06",22.5728,22.7786,22.057,22.7462,755600.0],["2015-05-07",22.6167,22.8642,22.4664,22.6167,542800.0],["2015-05-08",22.8018,23.0007,22.5381,22.7971,345200.0],["2015-05-11",22.8064,22.848,22.5959,22.7277,442800.0],["2015-05-12",22.7069,22.8411,22.5358,22.7948,363600.0],["2015-05-13",22.8575,23.1777,22.7948,22.9456,736000.0],["2015-05-14",23.0013,23.477,22.8482,23.4167,797200.0],["2015-05-15",23.419,23.5884,23.2078,23.4399,437200.0],["2015-05-18",23.361,23.7206,23.2844,23.7113,382800.0],["2015-05-19",23.6719,23.9434,23.6719,23.8042,446800.0],["2015-05-20",23.8529,23.8552,23.5884,23.8413,482400.0],["2015-05-21",23.9109,23.9202,23.6232,23.8436,444800.0],["2015-05-22",23.7902,23.9874,23.6765,23.8088,348400.0],["2015-05-26",23.7299,23.839,23.586,23.6765,458800.0],["2015-05-27",23.8041,24.0292,23.6232,23.7461,544400.0],["2015-05-28",23.6974,23.7021,23.5396,23.6556,448800.0],["2015-05-29",23.586,23.6673,23.3888,23.4932,470800.0],["2015-06-01",23.4863,23.6255,23.2821,23.3192,694000.0],["2015-06-02",23.3285,23.5884,23.0872,23.245,622800.0],["2015-06-03",23.3215,23.5396,23.1614,23.245,821200.0],["2015-06-04",23.2426,23.4213,23.0431,23.2496,1006800.0],["2015-06-05",23.1359,23.1359,22.8598,22.9132,1079600.0],["2015-06-08",22.9619,23.173,22.76,23.0477,795200.0],["2015-06-09",22.9851,23.0686,22.7438,22.8018,507600.0],["2015-06-10",22.8691,23.1266,22.7298,22.9944,507600.0],["2015-06-11",23.1034,23.2101,22.9039,23.1916,468800.0],["2015-06-12",23.0315,23.1429,22.9062,23.05,389600.0],["2015-06-15",22.9108,22.9433,22.521,22.76,385600.0],["2015-06-16",22.695,22.7855,22.6231,22.6834,459600.0],["2015-06-17",22.7995,22.7995,22.6046,22.7229,454800.0],["2015-06-18",22.6974,23.1475,22.6486,23.1127,533200.0],["2015-06-19",23.2102,23.3981,22.9433,23.3053,830400.0],["2015-06-22",23.4259,23.4909,23.0524,23.4793,402800.0],["2015-06-23",23.4816,23.5234,23.2566,23.5187,322000.0],["2015-06-24",23.5257,23.5257,23.0408,23.0802,405200.0],["2015-06-25",23.1614,23.2635,22.9155,23.238,541200.0],["2015-06-26",23.303,23.3401,22.9967,23.2705,958400.0],["2015-06-29",23.1823,23.2937,22.7229,22.767,737200.0],["2015-06-30",22.8389,22.9804,22.7206,22.8482,855200.0],["2015-07-01",22.9549,22.9967,22.5117,22.6324,784800.0],["2015-07-02",22.4816,22.6162,22.1962,22.4004,878400.0],["2015-07-06",22.3052,22.7484,22.224,22.7113,2781200.0],["2015-07-07",22.767,22.9178,22.3168,22.6045,908400.0],["2015-07-08",22.4607,22.767,22.1706,22.3795,896400.0],["2015-07-09",22.4723,22.6324,22.3307,22.5605,550400.0],["2015-07-10",22.7159,22.9804,22.6463,22.9201,474000.0],["2015-07-13",23.0825,23.412,22.9781,23.354,521200.0],["2015-07-14",23.3795,24.0037,23.3795,23.8181,1027200.0],["2015-07-15",23.8691,24.1151,23.7833,23.9643,868400.0],["2015-07-16",24.1568,24.3982,23.9503,24.2636,871200.0],["2015-07-17",24.3262,24.3262,23.9735,24.1012,1156000.0],["2015-07-20",24.1754,24.3193,23.9689,24.2497,641600.0],["2015-07-21",24.2032,24.3866,24.1963,24.368,1143200.0],["2015-07-22",24.2589,24.8993,24.1313,24.8669,1302800.0],["2015-07-23",24.9922,25.0525,24.723,24.9388,1034800.0],["2015-07-24",24.9388,25.2126,24.7416,24.8854,1206800.0],["2015-07-27",24.7973,24.9991,24.6488,24.8785,1683600.0],["2015-07-28",25.02,25.2868,24.8344,25.2799,869200.0],["2015-07-29",25.3309,25.5142,25.0966,25.4493,1012800.0],["2015-07-30",25.4029,25.5792,25.1383,25.5258,1015200.0],["2015-07-31",25.6279,25.8832,25.2961,25.3796,974000.0],["2015-08-03",25.4562,25.6766,25.3518,25.5235,768800.0],["2015-08-04",25.5398,25.6581,25.2892,25.4725,1068000.0],["2015-08-05",25.6233,25.8553,25.5699,25.7695,686000.0],["2015-08-06",26.2939,26.5816,25.3054,25.5073,1292000.0],["2015-08-07",25.4191,25.7787,24.7276,25.1731,1344400.0],["2015-08-10",25.3448,25.614,25.1546,25.2799,946800.0],["2015-08-11",25.1012,25.3147,24.8947,25.0502,911600.0],["2015-08-12",24.7787,25.078,24.4446,24.7137,1056800.0],["2015-08-13",24.6835,24.7998,24.5904,24.6695,898800.0],["2015-08-14",24.6951,24.7859,24.4042,24.588,411600.0],["2015-08-17",24.5415,24.8091,24.3995,24.7859,813600.0],["2015-08-18",24.7323,24.8673,24.5415,24.6206,740000.0],["2015-08-19",24.5764,24.5904,24.4042,24.5089,722400.0],["2015-08-20",24.3041,24.3646,24.0947,24.1342,780000.0],["2015-08-21",23.9108,24.2925,23.6222,23.6245,929600.0],["2015-08-24",22.7658,23.0241,22.0164,22.0303,1350000.0],["2015-08-25",22.5679,23.585,21.6836,21.7045,1197600.0],["2015-08-26",22.0955,23.0218,21.6882,22.2258,1007600.0],["2015-08-27",22.4609,22.6936,22.2188,22.4585,1389600.0],["2015-08-28",22.3724,22.5493,22.2491,22.3422,1546000.0],["2015-08-31",22.3073,22.4841,21.9233,21.9884,792000.0],["2015-09-01",21.5998,21.7627,21.3065,21.3996,771200.0],["2015-09-02",21.5695,21.7767,21.3833,21.644,792000.0],["2015-09-03",21.6905,21.8651,21.3903,21.4206,592400.0],["2015-09-04",21.2251,21.5812,21.2111,21.4671,1149600.0],["2015-09-08",21.7627,22.021,21.4788,21.9628,1230400.0],["2015-09-09",22.1141,22.1141,21.6673,21.7092,617600.0],["2015-09-10",21.7092,22.1281,21.6975,22.0536,894400.0],["2015-09-11",22.0513,22.3236,21.9931,22.2165,456800.0],["2015-09-14",22.2538,22.3771,22.1863,22.3003,592400.0],["2015-09-15",22.3189,22.5516,22.2351,22.5074,429200.0],["2015-09-16",22.5447,22.5819,22.1746,22.2724,597600.0],["2015-09-17",22.2956,22.6587,22.2328,22.419,520400.0],["2015-09-18",22.1234,22.4376,21.9396,22.1164,1070800.0],["2015-09-21",22.2305,22.5167,21.8348,22.0722,594800.0],["2015-09-22",21.7906,22.1746,21.7906,22.1397,520800.0],["2015-09-23",22.1211,22.4423,21.9652,22.0233,611200.0],["2015-09-24",21.9186,21.9326,21.4997,21.8116,528800.0],["2015-09-25",21.9512,21.9861,20.727,21.139,924800.0],["2015-09-28",21.1203,21.1716,20.3616,20.6968,1129600.0],["2015-09-29",20.6944,21.6207,20.6898,21.139,1267200.0],["2015-09-30",21.381,21.6649,21.1785,21.5183,1040400.0],["2015-10-01",21.5625,21.758,20.9086,21.1971,1069600.0],["2015-10-02",20.9714,21.7953,20.727,21.7697,1083200.0],["2015-10-05",21.9163,22.2119,21.502,21.8139,2652000.0],["2015-10-06",21.7371,21.8674,21.4508,21.6766,1150000.0],["2015-10-07",21.7557,22.2444,21.4927,21.9372,1349600.0],["2015-10-08",21.9326,22.0001,21.5206,21.8046,959600.0],["2015-10-09",21.8674,22.0699,21.6673,21.9745,599600.0],["2015-10-12",22.0373,22.2677,21.8092,22.1793,540800.0],["2015-10-13",22.035,22.2375,21.6463,21.6929,830400.0],["2015-10-14",21.7604,22.0187,21.1902,21.3112,857600.0],["2015-10-15",21.2716,21.8558,21.253,21.8302,834400.0],["2015-10-16",21.8418,22.2747,21.6929,22.1025,2858400.0],["2015-10-19",21.9954,22.5121,21.9838,22.3212,513200.0],["2015-10-20",22.2631,22.4143,22.1188,22.2817,437200.0],["2015-10-21",22.4423,22.5307,21.9396,22.3119,942800.0],["2015-10-22",22.3585,22.3585,21.239,21.6626,831200.0],["2015-10-23",21.8209,22.3329,21.6859,22.2281,719600.0],["2015-10-26",22.2025,22.4097,22.0769,22.2491,441200.0],["2015-10-27",22.2212,22.4399,22.0652,22.3282,730800.0],["2015-10-28",21.6719,21.6719,19.5261,20.3523,3720000.0],["2015-10-29",20.0731,20.6456,20.0172,20.3267,1819600.0],["2015-10-30",20.3593,20.6223,20.2802,20.5269,1016000.0],["2015-11-02",20.5525,21.2833,20.5246,21.0459,1440800.0],["2015-11-03",20.9458,21.1041,20.7317,20.8085,1635200.0],["2015-11-04",20.8504,20.9086,20.5711,20.7224,656000.0],["2015-11-05",20.7201,20.9318,20.4896,20.6921,733600.0],["2015-11-06",20.6386,20.8713,20.4803,20.8527,634800.0],["2015-11-09",20.7573,20.8434,20.4734,20.6665,692800.0],["2015-11-10",20.5614,21.15,20.5614,21.1407,611600.0],["2015-11-11",21.2294,21.2294,20.7856,20.8067,882000.0],["2015-11-12",20.6712,20.8837,20.3138,20.3395,706800.0],["2015-11-13",20.2881,20.5988,20.1597,20.3208,785200.0],["2015-11-16",20.2368,20.5638,20.2368,20.4843,758400.0],["2015-11-17",20.517,20.7436,20.3909,20.5871,523200.0],["2015-11-18",20.6408,21.4724,20.5684,21.4163,1100000.0],["2015-11-19",21.3789,21.6055,20.9071,21.0542,569200.0],["2015-11-20",21.136,21.2715,20.9748,21.0262,486000.0],["2015-11-23",21.0379,21.4723,20.7973,21.3275,668400.0],["2015-11-24",21.1453,21.3859,20.8487,21.115,1397600.0],["2015-11-25",21.1524,21.4583,20.8931,21.3509,697600.0],["2015-11-27",21.3415,21.6685,21.3415,21.6358,264000.0],["2015-11-30",21.6499,21.7339,21.1967,21.3042,615200.0],["2015-12-01",21.3509,21.6826,21.1967,21.3719,713200.0],["2015-12-02",21.4023,21.5751,21.2902,21.491,845600.0],["2015-12-03",21.5167,21.5564,21.2902,21.4046,948800.0],["2015-12-04",21.4326,21.7223,21.2084,21.5214,608400.0],["2015-12-07",21.463,21.5331,21.2131,21.4467,741600.0],["2015-12-08",21.2738,21.6125,20.9445,21.4747,555600.0],["2015-12-09",21.3813,21.5214,21.0356,21.115,539200.0],["2015-12-10",21.1477,21.7176,20.9328,21.129,467600.0],["2015-12-11",20.9725,20.9725,20.5591,20.5988,551200.0],["2015-12-14",20.5754,21.0075,20.5497,20.8043,601600.0],["2015-12-15",20.9398,21.0286,20.6221,20.7926,806000.0],["2015-12-16",20.8674,21.1991,20.4049,21.1664,427600.0],["2015-12-17",21.0986,21.3018,20.8978,20.9328,614400.0],["2015-12-18",20.9655,20.9935,20.5124,20.5871,2094400.0],["2015-12-21",20.6595,20.8651,20.3278,20.5264,696800.0],["2015-12-22",20.5637,20.8113,20.2951,20.7926,512800.0],["2015-12-23",20.9071,21.0963,20.5194,20.9935,570400.0],["2015-12-24",20.9281,21.3742,20.9281,21.3042,422000.0],["2015-12-28",21.2668,21.5938,21.0496,21.4046,631600.0],["2015-12-29",21.5354,21.9302,21.3579,21.4537,772400.0],["2015-12-30",21.449,21.6452,21.2154,21.3042,640400.0],["2015-12-31",21.2178,21.3299,21.0192,21.0216,861600.0],["2016-01-04",20.8043,20.8043,20.197,20.6081,1495600.0],["2016-01-05",20.6245,20.7763,20.3208,20.5474,1076000.0],["2016-01-06",20.2928,20.5124,20.155,20.4843,2526400.0],["2016-01-07",20.2204,20.4493,20.0335,20.3559,1138800.0],["2016-01-08",20.468,20.468,19.9027,20.0312,1058400.0],["2016-01-11",20.1083,20.1083,19.4519,19.6808,928800.0],["2016-01-12",19.8116,20.0662,19.5664,19.9097,754000.0],["2016-01-13",19.9518,20.0382,19.2044,19.2511,964000.0],["2016-01-14",19.3702,19.849,19.1039,19.5103,657200.0],["2016-01-15",19.1366,19.5968,18.9684,19.4613,1968000.0],["2016-01-19",19.4473,19.5617,19.0338,19.188,1137600.0],["2016-01-20",18.9427,19.515,18.6741,19.2441,887600.0],["2016-01-21",19.0736,19.6131,18.9941,19.3048,902800.0],["2016-01-22",19.5033,20.1059,19.3538,20.0569,1025600.0],["2016-01-25",19.807,19.9705,19.2347,19.3141,1075200.0],["2016-01-26",19.2978,19.6645,19.0852,19.6224,701200.0],["2016-01-27",19.5851,19.9191,19.3725,19.4636,625600.0],["2016-01-28",19.6225,19.6225,18.7933,18.9708,865200.0],["2016-01-29",18.9661,19.3375,18.9054,19.3141,1203600.0],["2016-02-01",19.1646,20.2788,18.9217,19.1086,1357600.0],["2016-02-02",20.9632,21.1991,19.8677,20.1457,2634400.0],["2016-02-03",20.3489,20.3675,19.5267,20.0476,1962800.0],["2016-02-04",19.9214,20.2764,19.6341,19.807,1399200.0],["2016-02-05",19.7182,20.454,19.3398,20.4446,3520800.0],["2016-02-08",20.2157,20.3676,19.6715,19.849,1306800.0],["2016-02-09",19.6201,20.1807,19.501,19.7813,1127600.0],["2016-02-10",19.9454,21.0872,19.6664,19.9055,640400.0],["2016-02-11",19.5961,21.1435,19.2256,19.5492,894400.0],["2016-02-12",19.8235,20.8786,19.4835,19.8305,614800.0],["2016-02-16",20.0556,20.6206,19.6945,20.5058,709600.0],["2016-02-17",20.6042,20.7402,20.3065,20.5784,650800.0],["2016-02-18",20.5949,20.7402,20.3018,20.4284,902400.0],["2016-02-19",20.3112,20.8434,20.1892,20.7332,932800.0],["2016-02-22",20.9442,20.9676,20.3909,20.7426,775600.0],["2016-02-23",20.691,20.9348,20.2596,20.2924,765600.0],["2016-02-24",20.133,21.0942,19.8493,20.351,732000.0],["2016-02-25",20.3721,20.5831,20.2736,20.4096,510800.0],["2016-02-26",20.5245,20.8317,20.2807,20.3862,469200.0],["2016-02-29",20.344,20.6605,20.0978,20.1259,804800.0],["2016-03-01",20.2056,21.1013,20.0087,21.0989,1105600.0],["2016-03-02",21.0075,21.9266,20.5527,21.2068,906400.0],["2016-03-03",21.1318,21.4459,21.1318,21.3357,746000.0],["2016-03-04",21.4061,22.297,21.2373,21.7038,929200.0],["2016-03-07",21.5585,21.9946,21.5374,21.868,869200.0],["2016-03-08",21.746,21.8375,21.5608,21.6312,807600.0],["2016-03-09",21.7085,21.7109,21.2748,21.6452,829200.0],["2016-03-10",21.7671,22.0508,21.5491,21.6452,888000.0],["2016-03-11",21.8117,22.1493,21.7085,22.0954,702400.0],["2016-03-14",22.0696,22.2736,22.011,22.1048,850000.0],["2016-03-15",21.9875,22.1165,21.4459,21.5936,780800.0],["2016-03-16",21.4999,21.9102,21.4999,21.9008,821600.0],["2016-03-17",21.8797,22.7026,21.3756,21.9031,916800.0],["2016-03-18",21.7953,22.5127,21.739,22.2103,1287600.0],["2016-03-21",22.1493,22.4541,22.0508,22.2243,758000.0],["2016-03-22",22.2056,22.4565,22.0462,22.2314,633600.0],["2016-03-23",22.1704,22.222,21.7226,21.7601,655200.0],["2016-03-24",21.657,22.0274,21.657,22.0086,523200.0],["2016-03-28",22.0321,22.154,21.6382,21.8,634800.0],["2016-03-29",21.739,22.0602,21.6687,22.0368,1124400.0],["2016-03-30",22.1728,22.4869,22.0485,22.4049,682000.0],["2016-03-31",22.4658,22.5831,22.0016,22.161,1096800.0],["2016-04-01",22.0157,22.4799,21.9242,22.3908,1229600.0],["2016-04-04",22.3416,22.4635,22.0837,22.1915,1268800.0],["2016-04-05",21.875,22.1306,21.5843,21.6054,1644800.0],["2016-04-06",21.6827,22.3322,21.6663,22.229,1079600.0],["2016-04-07",22.1165,22.3861,21.9571,22.0086,748000.0],["2016-04-08",22.1282,22.1282,21.6781,21.8234,636000.0],["2016-04-11",21.9641,22.2384,21.5514,21.5796,750400.0],["2016-04-12",21.5702,21.6757,21.4647,21.5655,1238000.0],["2016-04-13",21.7273,21.9149,21.4999,21.7203,1880400.0],["2016-04-14",21.7484,21.7484,21.5069,21.5327,884000.0],["2016-04-15",21.5608,21.8656,21.4577,21.7882,1079600.0],["2016-04-18",21.7671,22.1048,21.6499,22.0321,797200.0],["2016-04-19",22.0086,22.2665,21.6499,21.7226,805200.0],["2016-04-20",21.7015,21.9008,21.4928,21.7062,1019600.0],["2016-04-21",21.7601,22.093,21.6968,22.0204,868400.0],["2016-04-22",21.9969,22.283,21.7906,22.2314,845200.0],["2016-04-25",22.1517,22.1751,21.6804,21.8258,872000.0],["2016-04-26",21.8305,22.0016,21.5092,21.9664,693200.0],["2016-04-27",21.9102,22.1423,21.7671,22.0368,485200.0],["2016-04-28",21.9547,22.1985,21.6054,21.7015,527600.0],["2016-04-29",21.6288,21.9102,21.4412,21.8469,988000.0],["2016-05-02",21.8305,22.1986,21.4577,21.875,842000.0],["2016-05-03",22.2759,24.3509,22.2759,23.5748,2389600.0],["2016-05-04",23.7038,23.8187,23.1739,23.4318,1327600.0],["2016-05-05",23.535,23.9476,23.3638,23.5397,726000.0],["2016-05-06",23.481,23.6944,23.2771,23.6592,671200.0],["2016-05-09",23.5959,24.1164,23.3896,23.8796,664400.0],["2016-05-10",23.9523,24.1352,23.617,23.9031,720000.0],["2016-05-11",23.8419,24.2229,23.729,23.8231,746000.0],["2016-05-12",23.8043,23.9242,23.4233,23.7972,835200.0],["2016-05-13",23.7126,24.0936,23.6161,23.9666,660800.0],["2016-05-16",24.0442,24.3617,23.7384,24.2488,782800.0],["2016-05-17",24.2653,24.4487,23.9995,24.11,627200.0],["2016-05-18",23.9713,24.4276,23.5856,24.1336,697600.0],["2016-05-19",24.0324,24.3923,23.8066,24.2253,695200.0],["2016-05-20",24.3688,24.6345,24.2347,24.5593,691600.0],["2016-05-23",24.6134,24.8274,24.357,24.7192,696400.0],["2016-05-24",24.8438,25.1402,24.6204,25.1214,903600.0],["2016-05-25",25.1261,25.4436,24.9215,25.1896,605200.0],["2016-05-26",25.1637,25.4036,25.0085,25.2037,622000.0],["2016-05-27",25.1496,25.8552,25.0344,25.7799,971200.0],["2016-05-31",25.8646,26.0692,25.6647,25.8434,841200.0],["2016-06-01",25.707,26.3914,25.6412,26.1915,1016400.0],["2016-06-02",26.2127,26.5326,26.1562,26.2715,832000.0],["2016-06-03",26.2151,26.2151,25.7729,26.0151,684400.0],["2016-06-06",25.9751,26.4314,25.4507,26.3679,586400.0],["2016-06-07",26.3656,26.6619,25.8011,26.5584,863200.0],["2016-06-08",26.6102,26.8948,26.4079,26.8548,646800.0],["2016-06-09",26.6901,26.9583,26.5702,26.7701,535200.0],["2016-06-10",26.6055,26.8101,26.4949,26.5961,550800.0],["2016-06-13",26.4573,26.6878,26.3538,26.422,600400.0],["2016-06-14",26.3397,26.4808,26.2503,26.4644,782800.0],["2016-06-15",26.4455,26.6478,26.2997,26.4926,648800.0],["2016-06-16",26.415,26.5631,26.2245,26.5161,391200.0],["2016-06-17",26.4597,26.7631,25.794,25.9046,1282400.0],["2016-06-20",26.2644,26.3044,26.0434,26.0951,771600.0],["2016-06-21",26.0363,26.3773,25.954,26.0598,649200.0],["2016-06-22",26.1845,26.3374,26.0692,26.1515,800000.0],["2016-06-23",26.3303,26.5443,26.0645,26.5161,701200.0],["2016-06-24",25.9211,26.3091,25.6976,26.2151,2942400.0],["2016-06-27",26.0151,26.0833,25.2907,25.326,895600.0],["2016-06-28",25.4366,25.8764,25.3448,25.667,642400.0],["2016-06-29",25.9022,25.9022,25.4977,25.6318,1878000.0],["2016-06-30",25.7141,26.549,25.5189,26.5231,1242800.0],["2016-07-01",26.5137,26.803,26.2738,26.3985,665600.0],["2016-07-05",26.3538,26.669,26.3538,26.4502,916000.0],["2016-07-06",26.5302,26.8924,26.3562,26.5655,1147200.0],["2016-07-07",26.7725,27.137,26.5584,27.0876,1112800.0],["2016-07-08",27.217,27.6168,26.9136,27.0876,839200.0],["2016-07-11",27.2029,27.2687,26.8148,26.9112,644800.0],["2016-07-12",27.0876,27.2405,26.836,26.9606,599200.0],["2016-07-13",26.9606,27.1111,26.7936,26.8901,631200.0],["2016-07-14",26.93,26.93,26.2762,26.3138,1044400.0],["2016-07-15",26.3044,26.5773,25.9916,26.088,1055600.0],["2016-07-18",26.1704,26.3515,26.0904,26.2574,712800.0],["2016-07-19",26.161,26.3515,26.0363,26.0786,508000.0],["2016-07-20",26.1069,26.3985,26.081,26.2198,503200.0],["2016-07-21",26.2856,26.3632,25.9375,26.081,502000.0],["2016-07-22",26.1563,26.1821,25.9987,26.0481,519200.0],["2016-07-25",26.1069,26.1539,25.9305,25.9704,370800.0],["2016-07-26",25.9281,26.1069,25.8881,25.9634,685200.0],["2016-07-27",25.9352,26.1633,25.7,26.0387,913200.0],["2016-07-28",26.0034,26.1516,25.9305,26.0551,568400.0],["2016-07-29",26.0081,26.5984,25.8975,26.4408,882800.0],["2016-08-01",26.5514,26.8712,26.3562,26.7607,756800.0],["2016-08-02",26.7866,26.7913,26.3397,26.5067,722800.0],["2016-08-03",26.4385,26.5796,26.3515,26.4949,804000.0],["2016-08-04",26.582,26.6713,26.335,26.4526,408400.0],["2016-08-05",26.5067,26.7043,26.3326,26.4879,513200.0],["2016-08-08",26.4385,26.4385,26.1633,26.2433,419200.0],["2016-08-09",26.2009,26.3397,25.1943,26.168,317200.0],["2016-08-10",26.1845,26.2762,25.8881,26.1163,449600.0],["2016-08-11",26.1798,26.2997,24.5169,26.2527,304400.0],["2016-08-12",26.2339,26.2339,25.8105,26.081,296800.0],["2016-08-15",26.1374,26.3515,26.1351,26.2151,306400.0],["2016-08-16",26.128,26.1798,25.9116,25.9493,710400.0],["2016-08-17",25.6882,26.8665,25.4695,26.3773,1110000.0],["2016-08-18",26.2997,26.2997,25.0108,25.0696,944400.0],["2016-08-19",25.0202,25.279,24.8603,25.2014,638800.0],["2016-08-22",25.1332,25.3307,24.8086,25.2108,629600.0],["2016-08-23",25.1143,25.3284,25.0626,25.079,530400.0],["2016-08-24",25.0743,25.246,24.5663,24.6816,620000.0],["2016-08-25",24.6061,25.0071,24.5329,24.7925,585600.0],["2016-08-26",24.7877,25.0637,24.7453,24.9316,375600.0],["2016-08-29",25.0189,25.1841,24.7854,25.0142,503600.0],["2016-08-30",24.8868,25.1062,24.5872,24.6533,639200.0],["2016-08-31",24.5636,24.9623,24.5636,24.8538,680800.0],["2016-09-01",24.809,25.3657,24.809,25.1322,917200.0],["2016-09-02",25.243,25.3469,25.1605,25.2147,664800.0],["2016-09-06",25.2147,25.4436,24.5353,25.3138,542800.0],["2016-09-07",25.2666,25.9885,25.2218,25.9272,961200.0],["2016-09-08",25.9791,26.2009,25.6512,26.0735,934800.0],["2016-09-09",25.8729,26.0688,25.0284,25.0354,792800.0],["2016-09-12",24.901,25.4837,24.901,25.4507,670000.0],["2016-09-13",25.2124,25.2124,24.717,24.908,590800.0],["2016-09-14",24.9269,25.269,24.8326,25.2454,819200.0],["2016-09-15",25.2572,25.9673,25.1369,25.8777,849200.0],["2016-09-16",25.7054,25.8541,25.3516,25.3563,1044800.0],["2016-09-19",25.4884,25.9484,25.4223,25.7951,787200.0],["2016-09-20",25.8612,25.9508,25.5757,25.6276,698400.0],["2016-09-21",25.7054,25.7762,25.1062,25.3587,1022400.0],["2016-09-22",25.4223,25.8706,25.3303,25.8352,631200.0],["2016-09-23",25.7267,25.7715,25.4625,25.5592,631200.0],["2016-09-26",25.4011,25.9484,25.3893,25.5379,568800.0],["2016-09-27",25.4955,25.998,25.4884,25.8022,759600.0],["2016-09-28",25.7715,25.7715,25.4223,25.6465,510000.0],["2016-09-29",25.5851,26.031,25.5191,25.5403,817600.0],["2016-09-30",25.5781,25.9909,25.4106,25.8328,640000.0],["2016-10-03",25.8022,26.031,25.7149,25.8706,1071200.0],["2016-10-04",25.8847,26.215,25.729,26.0357,871600.0],["2016-10-05",26.156,26.3943,26.0381,26.1608,1510400.0],["2016-10-06",26.1867,26.3188,25.9815,26.2268,722400.0],["2016-10-07",26.2764,26.3377,26.1065,26.1773,915200.0],["2016-10-10",26.3212,26.4698,26.1513,26.1844,459200.0],["2016-10-11",26.0145,26.0145,24.8042,25.1746,1222800.0],["2016-10-12",25.2407,25.3209,24.7146,24.8113,604000.0],["2016-10-13",24.6014,25.0048,24.5424,24.9364,491600.0],["2016-10-14",25.0449,25.1416,24.908,24.9364,436800.0],["2016-10-17",25.0331,25.0331,24.7736,24.7925,382400.0],["2016-10-18",25.0,25.1227,24.6863,24.8231,369600.0],["2016-10-19",24.8184,24.8184,24.6037,24.7052,428800.0],["2016-10-20",24.6415,25.1062,24.6415,24.993,421200.0],["2016-10-21",24.9859,24.9859,24.632,24.7571,388800.0],["2016-10-24",24.7358,25.0307,24.7358,24.8939,200000.0],["2016-10-25",24.8986,24.8986,24.2262,24.2616,438000.0],["2016-10-26",24.2451,24.7924,23.8299,23.9455,496800.0],["2016-10-27",24.0587,24.1036,23.7568,23.8724,357600.0],["2016-10-28",23.8417,24.2758,23.6459,23.8323,461200.0],["2016-10-31",23.8393,25.0024,23.7025,24.5329,1520800.0],["2016-11-01",24.6273,24.6273,23.6152,23.9054,1323200.0],["2016-11-02",23.8134,23.988,23.6388,23.6577,706000.0],["2016-11-03",24.3654,24.3654,23.3746,23.4218,502800.0],["2016-11-04",23.4831,23.6695,23.3368,23.4595,672400.0],["2016-11-07",23.6459,23.837,23.5775,23.778,707200.0],["2016-11-08",23.7568,23.962,23.561,23.7686,564000.0],["2016-11-09",23.9721,25.1105,23.9721,24.5709,943200.0],["2016-11-10",25.0963,25.4868,24.6182,24.9235,1026800.0],["2016-11-11",24.7981,25.3495,24.6087,25.2028,922000.0],["2016-11-14",25.3424,25.4584,24.9803,25.217,646800.0],["2016-11-15",25.2714,25.4489,25.0513,25.1152,530000.0],["2016-11-16",25.0702,25.0963,24.6371,24.8667,386800.0],["2016-11-17",24.8643,25.1625,24.7578,24.9543,336000.0],["2016-11-18",24.9353,25.1365,24.5685,24.7981,327200.0],["2016-11-21",24.9211,24.9211,24.488,24.7602,482400.0],["2016-11-22",24.8667,25.0821,24.6348,24.914,424000.0],["2016-11-23",24.7649,25.1933,24.4099,25.1531,351600.0],["2016-11-25",25.2619,25.5459,25.1933,25.3566,317200.0],["2016-11-28",25.4016,25.4986,24.888,25.0773,513200.0],["2016-11-29",25.101,25.6903,24.9472,25.2951,486000.0],["2016-11-30",25.4158,25.4158,24.8667,24.9353,523600.0],["2016-12-01",25.1034,25.1483,24.701,25.056,1060800.0],["2016-12-02",25.1152,25.1554,24.7744,24.9448,579600.0],["2016-12-05",25.1223,25.5672,25.0253,25.172,522800.0],["2016-12-06",25.1507,25.6406,24.9117,25.6193,553200.0],["2016-12-07",25.4868,25.501,24.9211,25.2264,840800.0],["2016-12-08",25.2856,25.6122,24.9543,25.5696,571200.0],["2016-12-09",25.5791,25.882,25.4039,25.4418,690000.0],["2016-12-12",25.3968,25.4418,24.7744,24.8738,1343200.0],["2016-12-13",24.9685,25.0797,24.7176,24.9424,648000.0],["2016-12-14",24.8856,25.0087,24.63,24.8691,484400.0],["2016-12-15",24.9898,24.9921,24.5827,24.9306,362800.0],["2016-12-16",24.8785,25.288,24.6158,24.8099,1217600.0],["2016-12-19",24.7034,25.0892,24.5306,24.6679,304000.0],["2016-12-20",24.8028,24.8904,24.5401,24.7815,334800.0],["2016-12-21",24.7981,24.7981,24.2135,24.2656,390800.0],["2016-12-22",24.2869,24.3508,24.0715,24.1993,420400.0],["2016-12-23",24.1496,24.4999,24.1496,24.4289,331600.0],["2016-12-27",24.3508,24.7839,24.3058,24.6229,398400.0],["2016-12-28",24.5519,24.6466,24.3484,24.4502,425600.0],["2016-12-29",24.3934,24.7342,24.3318,24.4857,418400.0],["2016-12-30",24.5803,24.5993,24.2301,24.3366,337200.0],["2017-01-03",24.4383,24.7744,24.1638,24.2845,843600.0],["2017-01-04",24.3744,25.0939,24.3034,24.8454,976000.0],["2017-01-05",24.772,24.9756,24.3768,24.417,577600.0],["2017-01-06",24.3981,24.9164,24.391,24.5472,668400.0],["2017-01-09",24.4596,24.5638,24.2561,24.4336,660400.0],["2017-01-10",24.4904,24.8265,24.346,24.6158,1362000.0],["2017-01-11",24.701,24.7791,23.8064,24.0597,566400.0],["2017-01-12",23.9887,24.2159,23.7993,24.1425,432800.0],["2017-01-13",24.2206,24.4241,23.9839,23.9958,507200.0],["2017-01-17",23.9745,23.9745,23.3994,23.4443,769600.0],["2017-01-18",23.6786,23.7283,23.3544,23.4301,1248000.0],["2017-01-19",23.3781,23.6171,23.1012,23.1935,1002800.0],["2017-01-20",23.2668,23.371,23.1343,23.1982,1028400.0],["2017-01-23",23.2124,23.4065,23.0373,23.1698,763600.0],["2017-01-24",23.1485,23.3946,22.9308,23.1816,737600.0],["2017-01-25",23.3473,23.5887,23.1674,23.423,723600.0],["2017-01-26",23.4065,23.5319,23.229,23.4112,661600.0],["2017-01-27",23.397,23.6715,23.3781,23.6337,463200.0],["2017-01-30",23.5603,23.6313,23.3686,23.4585,935200.0],["2017-01-31",23.4065,24.1425,23.4065,24.081,698800.0],["2017-02-01",24.2017,24.3153,24.081,24.178,734400.0],["2017-02-02",24.1023,24.1543,23.8372,24.0407,975600.0],["2017-02-03",24.1212,24.3792,23.9248,24.3295,868000.0],["2017-02-06",24.1875,24.223,23.6692,23.8798,875600.0],["2017-02-07",22.6444,24.2798,22.6444,23.9461,2307600.0],["2017-02-08",23.8064,23.8561,23.3662,23.6337,1340000.0],["2017-02-09",23.9035,24.5685,23.9035,24.507,1455200.0],["2017-02-10",24.6206,24.6206,24.1023,24.436,1356000.0],["2017-02-13",24.5188,24.72,24.4099,24.5922,1058400.0],["2017-02-14",24.5354,24.8217,24.3721,24.7365,895600.0],["2017-02-15",24.7342,24.9787,24.587,24.9739,666000.0],["2017-02-16",25.0428,25.0428,24.587,24.9288,645200.0],["2017-02-17",24.7698,25.0594,24.7603,24.9834,778800.0],["2017-02-21",25.0309,25.1116,24.644,25.0238,862800.0],["2017-02-22",24.9811,25.2279,24.9265,25.095,768800.0],["2017-02-23",25.1757,25.2636,24.9051,25.2446,905600.0],["2017-02-24",25.0855,25.3277,25.0214,25.3039,540800.0],["2017-02-27",25.2849,25.5342,25.2374,25.5057,578400.0],["2017-02-28",25.463,25.4677,25.2208,25.2398,709200.0],["2017-03-01",25.4748,25.7763,25.1567,25.6861,937600.0],["2017-03-02",25.6742,25.6742,25.3039,25.3419,400800.0],["2017-03-03",25.3799,25.5223,25.3158,25.4725,397200.0],["2017-03-06",25.4274,25.6268,25.2636,25.4202,583600.0],["2017-03-07",25.4274,25.4535,25.1686,25.33,532800.0],["2017-03-08",25.387,25.4915,25.2659,25.387,434800.0],["2017-03-09",25.3277,25.5556,25.2754,25.4345,384000.0],["2017-03-10",25.5627,25.7217,25.4654,25.6576,532400.0],["2017-03-13",25.6244,25.6244,25.3894,25.4582,275600.0],["2017-03-14",25.3823,25.5864,25.3087,25.3609,423200.0],["2017-03-15",25.4416,25.6909,25.2042,25.5199,1694000.0],["2017-03-16",25.4867,25.4867,24.6867,24.8101,1054400.0],["2017-03-17",24.9455,25.0285,24.8339,24.8814,1400400.0],["2017-03-20",24.86,24.86,24.5537,24.6819,638800.0],["2017-03-21",24.727,24.8766,24.1953,24.2831,698800.0],["2017-03-22",24.2546,24.4422,24.1763,24.3448,468400.0],["2017-03-23",24.3235,24.6463,24.2546,24.5704,833600.0],["2017-03-24",24.5894,24.7674,24.5443,24.6463,804800.0],["2017-03-27",23.4594,24.0101,23.3929,23.9816,1111200.0],["2017-03-28",23.9318,24.0077,23.6564,23.7419,1062000.0],["2017-03-29",23.7134,23.8202,23.5282,23.73,990400.0],["2017-03-30",23.7347,24.041,23.635,23.9864,819200.0],["2017-03-31",24.0077,24.2356,23.8202,24.1312,740800.0],["2017-04-03",24.1858,24.1858,23.8843,23.946,759600.0],["2017-04-04",23.9318,24.0718,23.7015,23.8178,661600.0],["2017-04-05",23.927,23.965,23.5045,23.5686,915600.0],["2017-04-06",23.3169,23.9199,23.3169,23.9152,748800.0],["2017-04-07",23.8273,24.0172,23.6896,23.908,372800.0],["2017-04-10",23.8724,24.1359,23.7561,23.7632,514400.0],["2017-04-11",23.7371,23.889,23.6611,23.8392,714400.0],["2017-04-12",23.8653,24.0837,23.6564,23.7086,758400.0],["2017-04-13",23.6896,23.7608,23.3478,23.7039,476400.0],["2017-04-17",23.787,24.0362,23.7371,24.0172,333200.0],["2017-04-18",23.9342,24.0695,23.7988,24.0434,438000.0],["2017-04-19",24.0718,24.3021,24.0386,24.1882,436000.0],["2017-04-20",24.2143,24.4635,23.9792,24.3448,344800.0],["2017-04-21",24.3971,24.4137,24.0885,24.1573,492800.0],["2017-04-24",24.4445,24.6463,24.1787,24.4849,392000.0],["2017-04-25",24.5965,24.9383,23.7324,24.7769,476400.0],["2017-04-26",24.8624,25.2208,24.7555,25.1069,592400.0],["2017-04-27",25.1377,25.5247,25.1377,25.311,618800.0],["2017-04-28",25.3277,25.5271,25.1211,25.4202,849200.0],["2017-05-01",25.5223,25.6719,25.3538,25.5389,970000.0],["2017-05-02",25.5959,26.5312,25.5959,26.3793,1806800.0],["2017-05-03",26.498,26.6143,26.0019,26.0588,1168800.0],["2017-05-04",26.1514,26.5692,26.0659,26.3176,1114800.0],["2017-05-05",26.3485,26.3485,25.5556,26.3105,818800.0],["2017-05-08",26.263,26.5241,26.0921,26.1704,690000.0],["2017-05-09",26.1467,26.4078,26.0826,26.244,733600.0],["2017-05-10",26.2084,26.5597,26.1514,26.3864,639200.0],["2017-05-11",26.3152,26.3318,26.0541,26.2416,353600.0],["2017-05-12",26.2298,26.3128,25.9852,26.2084,598400.0],["2017-05-15",26.3437,26.46,26.2606,26.3769,610400.0],["2017-05-16",26.3769,26.5004,26.2582,26.4529,610400.0],["2017-05-17",26.2029,26.81,26.0767,26.091,517200.0],["2017-05-18",26.0672,26.2839,25.6577,25.9553,627600.0],["2017-05-19",25.9982,26.222,25.6053,26.1767,455200.0],["2017-05-22",26.2053,26.3029,25.8863,26.2696,528800.0],["2017-05-23",26.3172,26.4839,26.1363,26.3886,509600.0],["2017-05-24",26.4005,26.4743,26.1005,26.441,437600.0],["2017-05-25",26.5243,26.6267,26.3053,26.4743,372800.0],["2017-05-26",26.5124,27.091,26.4005,26.5219,460000.0],["2017-05-30",26.472,26.7648,26.4553,26.5386,445200.0],["2017-05-31",26.6529,26.7934,26.2958,26.6838,844800.0],["2017-06-01",26.7457,26.9862,26.4553,26.96,679600.0],["2017-06-02",27.0005,27.5766,26.8648,27.5028,596000.0],["2017-06-05",27.5028,27.5147,27.1338,27.2433,317200.0],["2017-06-06",27.1886,27.2767,27.0148,27.1219,326800.0],["2017-06-07",27.1195,27.2767,26.9648,27.1076,358000.0],["2017-06-08",27.1124,27.4647,26.8791,27.06,446000.0],["2017-06-09",27.091,27.329,26.5362,26.7338,699600.0],["2017-06-12",26.7386,26.8457,26.291,26.5243,562000.0],["2017-06-13",26.5862,26.7338,26.4291,26.5124,554400.0],["2017-06-14",26.6315,26.96,26.4767,26.7029,941200.0],["2017-06-15",26.4601,26.5148,26.222,26.3767,463200.0],["2017-06-16",26.3791,26.6458,25.9791,26.5767,1144400.0],["2017-06-19",26.6862,26.9553,26.4672,26.8838,655200.0],["2017-06-20",26.8576,27.2338,26.7053,26.8767,712000.0],["2017-06-21",26.9648,27.16,26.1791,27.1314,888400.0],["2017-06-22",27.1624,27.7481,26.9838,27.6885,770800.0],["2017-06-23",27.6766,28.0457,27.1195,27.9742,1222800.0],["2017-06-26",28.029,28.248,27.8409,28.098,806800.0],["2017-06-27",28.0933,28.2742,27.9028,27.9956,1066800.0],["2017-06-28",28.1385,28.3837,27.8528,28.2742,674000.0],["2017-06-29",28.2861,28.5647,27.7028,27.9314,522000.0],["2017-06-30",28.0242,28.1552,27.9099,27.9742,443200.0],["2017-07-03",28.1242,28.4647,27.7742,27.8242,447600.0],["2017-07-05",27.8219,28.0576,27.4409,27.6766,858400.0],["2017-07-06",27.5409,27.9338,27.4695,27.6219,802400.0],["2017-07-07",27.7004,28.0933,27.7004,28.0171,406000.0],["2017-07-10",28.0004,28.0004,27.5076,27.7123,460000.0],["2017-07-11",27.7123,27.9242,27.5957,27.829,530800.0],["2017-07-12",27.9695,28.0242,27.6314,27.6814,530800.0],["2017-07-13",27.5433,27.6338,27.191,27.5362,428800.0],["2017-07-14",27.5743,27.6838,27.4076,27.4386,353600.0],["2017-07-17",27.5576,27.7576,27.2886,27.6362,554400.0],["2017-07-18",27.6409,28.0099,27.629,27.9123,812400.0],["2017-07-19",28.0409,28.1885,27.8028,27.8433,578800.0],["2017-07-20",27.9409,28.1314,27.51,27.8385,336800.0],["2017-07-21",27.8433,28.2813,27.729,28.0885,501200.0],["2017-07-24",28.1456,28.2814,27.9861,28.1242,932400.0],["2017-07-25",28.2671,28.2671,27.7362,28.1433,780400.0],["2017-07-26",28.1218,28.2028,27.8338,27.9099,411600.0],["2017-07-27",28.0004,28.0004,27.5504,27.6957,324400.0],["2017-07-28",27.6909,27.8004,27.4124,27.7361,241200.0],["2017-07-31",27.7885,27.9409,27.5052,27.5957,542000.0],["2017-08-01",27.7028,27.7362,27.3219,27.5647,763600.0],["2017-08-02",27.6909,27.7838,27.3862,27.479,719200.0],["2017-08-03",27.5338,27.9171,27.2933,27.4743,862000.0],["2017-08-04",27.3671,27.4957,27.1957,27.46,602400.0],["2017-08-07",27.379,27.8695,27.36,27.6719,587200.0],["2017-08-08",28.098,29.0313,26.7434,27.0433,1583200.0],["2017-08-09",27.0886,27.2957,26.9076,27.2457,1039600.0],["2017-08-10",27.1124,28.0909,26.9719,27.7957,1125600.0],["2017-08-11",27.8409,28.2052,27.8052,27.9837,542000.0],["2017-08-14",28.2266,28.5147,27.6433,27.9671,402800.0],["2017-08-15",27.9266,28.129,27.8052,27.8623,364000.0],["2017-08-16",27.9912,28.3661,27.9387,28.2419,416800.0],["2017-08-17",28.2324,28.4425,28.0963,28.1608,437600.0],["2017-08-18",28.2371,28.3446,28.0366,28.1464,861600.0],["2017-08-21",28.218,28.4329,28.0318,28.2873,329200.0],["2017-08-22",28.2753,28.6239,28.1703,28.5117,431600.0],["2017-08-23",28.5093,28.7623,28.2729,28.4257,393600.0],["2017-08-24",28.4997,28.6669,28.3661,28.6334,212800.0],["2017-08-25",28.6478,28.9342,28.5642,28.6406,417200.0],["2017-08-28",28.7671,29.0822,28.187,29.0679,454800.0],["2017-08-29",29.0512,29.1252,29.0059,29.087,315600.0],["2017-08-30",29.0035,29.0655,28.717,28.8005,655200.0],["2017-08-31",28.8626,29.5764,28.5069,29.5502,661600.0],["2017-09-01",29.6027,29.6027,29.1085,29.2613,317600.0],["2017-09-05",29.1992,29.278,28.8268,28.9223,558000.0],["2017-09-06",29.0703,29.1849,28.7647,29.044,563600.0],["2017-09-07",29.0894,29.3353,28.6788,28.7958,992800.0],["2017-09-08",28.7982,29.0011,28.5666,28.6263,596000.0],["2017-09-11",28.748,29.2159,28.643,29.0178,582000.0],["2017-09-12",28.9963,29.2231,28.791,29.2088,548800.0],["2017-09-13",29.1825,29.3711,29.0202,29.3234,522000.0],["2017-09-14",29.3162,29.5788,29.0799,29.3759,524000.0],["2017-09-15",29.3425,29.4475,28.9366,29.025,882400.0],["2017-09-18",29.044,29.0942,28.8149,29.0584,670800.0],["2017-09-19",29.1037,29.1682,28.8149,29.1013,473200.0],["2017-09-20",28.9987,29.2231,28.822,28.9462,516400.0],["2017-09-21",28.9486,29.0011,28.7265,28.9366,628800.0],["2017-09-22",28.9032,29.056,28.7671,28.982,414800.0],["2017-09-25",28.9677,29.2064,28.8531,29.0178,644400.0],["2017-09-26",29.0846,29.2279,28.4114,28.6119,775600.0],["2017-09-27",28.7194,28.9748,28.5236,28.9366,729200.0],["2017-09-28",28.9581,28.982,28.6812,28.8005,374400.0],["2017-09-29",28.8053,29.2136,28.7098,28.8602,520000.0],["2017-10-02",28.8984,29.2852,28.7934,29.278,434400.0],["2017-10-03",29.3568,29.4618,29.0775,29.1801,444000.0],["2017-10-04",29.1825,29.3807,29.1204,29.2326,576400.0],["2017-10-05",29.2971,29.3281,29.1061,29.2899,370800.0],["2017-10-06",29.2422,29.4284,29.0035,29.2589,332800.0],["2017-10-09",29.2947,29.2947,28.8674,28.9271,298400.0],["2017-10-10",29.0321,29.2231,28.9629,29.1968,556400.0],["2017-10-11",29.2231,29.5048,29.0464,29.469,471200.0],["2017-10-12",29.4666,29.8271,29.4045,29.586,510000.0],["2017-10-13",29.648,29.7984,29.0273,29.0417,492800.0],["2017-10-16",29.1372,29.9393,29.0966,29.2541,814000.0],["2017-10-17",29.2613,29.5884,29.2613,29.4451,410400.0],["2017-10-18",29.4714,29.5335,29.2231,29.395,376000.0],["2017-10-19",29.3926,29.4953,29.2899,29.4738,418400.0],["2017-10-20",29.574,29.7459,29.438,29.6624,384400.0],["2017-10-23",29.6982,29.7984,29.5478,29.574,346800.0],["2017-10-24",29.6457,29.7626,29.4069,29.5884,311600.0],["2017-10-25",29.6075,30.0515,29.3425,29.7077,1020800.0],["2017-10-26",29.6886,29.9011,29.5931,29.8533,747600.0],["2017-10-27",29.8533,30.1971,29.6576,30.0682,486400.0],["2017-10-30",30.0085,30.1637,29.438,29.512,668400.0],["2017-10-31",29.8414,31.3956,29.0894,31.2786,1638400.0],["2017-11-01",31.6271,31.6486,30.4955,30.6531,858400.0],["2017-11-02",30.7247,31.1091,30.3977,30.5576,580800.0],["2017-11-03",30.6006,30.8942,30.2902,30.8656,552400.0],["2017-11-06",30.9085,31.0184,30.5791,30.6674,342400.0],["2017-11-07",30.677,30.9181,30.1207,30.1303,732400.0],["2017-11-08",30.1661,30.5815,29.8319,30.252,731600.0],["2017-11-09",30.1563,30.8815,29.4886,29.8452,482400.0],["2017-11-10",29.7829,30.0653,29.3785,29.7351,476000.0],["2017-11-13",29.6585,29.8667,29.0242,29.759,612000.0],["2017-11-14",29.6872,30.0845,29.5388,29.9696,646800.0],["2017-11-15",30.0103,30.2425,29.704,30.1372,721600.0],["2017-11-16",30.2113,30.7834,29.9816,30.781,539600.0],["2017-11-17",30.6804,31.0251,30.4698,30.927,463600.0],["2017-11-20",30.9557,31.1615,30.4291,31.1208,509600.0],["2017-11-21",31.1639,31.7814,31.1639,31.621,798400.0],["2017-11-22",31.633,31.8005,31.4032,31.6952,690400.0],["2017-11-24",31.7239,31.8029,31.4248,31.5229,757600.0],["2017-11-27",31.5253,31.8651,31.3793,31.7048,585200.0],["2017-11-28",31.7646,32.1715,31.7168,31.8604,522800.0],["2017-11-29",31.8795,32.284,31.116,31.9777,650000.0],["2017-11-30",32.0471,32.643,31.9729,32.2505,542800.0],["2017-12-01",32.2577,32.2912,31.3769,31.8771,566800.0],["2017-12-04",32.071,32.071,31.0299,31.0682,857600.0],["2017-12-05",31.1759,31.3434,30.6517,30.7475,620400.0],["2017-12-06",30.7427,31.207,30.4483,30.8073,587200.0],["2017-12-07",30.8097,31.0179,30.5464,30.8504,601200.0],["2017-12-08",30.8791,31.1304,30.6828,30.8169,1092400.0],["2017-12-11",30.8552,30.8552,30.3765,30.3956,690400.0],["2017-12-12",30.4196,30.5967,30.1419,30.4722,820400.0],["2017-12-13",30.477,30.6852,30.118,30.5823,552400.0],["2017-12-14",30.6063,30.7379,30.4339,30.5775,746400.0],["2017-12-15",30.6733,31.061,30.209,30.9964,1483200.0],["2017-12-18",31.1639,31.2716,30.8982,31.0131,421600.0],["2017-12-19",31.0442,31.0442,30.6996,30.9461,401200.0],["2017-12-20",31.0179,31.2548,30.8145,30.915,452400.0],["2017-12-21",30.9653,31.0586,30.8097,30.8193,389600.0],["2017-12-22",30.8528,30.927,30.6254,30.7139,739200.0],["2017-12-26",30.6709,30.8336,30.4459,30.7498,310800.0],["2017-12-27",30.769,30.8552,30.5057,30.6828,381600.0],["2017-12-28",30.7594,31.0107,30.5823,30.8169,260400.0],["2017-12-29",30.848,31.3506,30.8288,31.0059,556000.0],["2018-01-02",31.0466,31.5038,31.0179,31.4631,711200.0],["2018-01-03",31.5923,32.2002,31.5277,32.1883,598800.0],["2018-01-04",32.1931,32.4156,32.1117,32.2912,770400.0],["2018-01-05",32.3893,32.8704,32.1906,32.6406,742400.0],["2018-01-08",32.5568,32.7651,32.3438,32.643,605200.0],["2018-01-09",32.7842,33.0906,32.5257,32.9637,875600.0],["2018-01-10",32.9015,33.0858,32.43,32.8823,977600.0],["2018-01-11",32.9445,33.2772,32.8632,33.069,408000.0],["2018-01-12",33.1264,33.665,31.9585,33.5118,558000.0],["2018-01-16",33.5381,33.8157,33.4304,33.5692,776800.0],["2018-01-17",33.7176,33.7942,33.4208,33.6674,712800.0],["2018-01-18",33.7272,33.945,33.361,33.5118,747600.0],["2018-01-19",33.6027,33.7727,33.4328,33.6793,774400.0],["2018-01-22",33.6793,33.8756,33.5357,33.7463,836400.0],["2018-01-23",33.8277,34.0407,33.6291,33.8636,703600.0],["2018-01-24",33.9833,34.0144,33.7559,33.8325,730800.0],["2018-01-25",33.933,34.0479,33.6386,34.012,719200.0],["2018-01-26",34.1149,34.2537,33.8875,34.0623,609600.0],["2018-01-29",34.0264,34.3782,33.9211,33.9881,706400.0],["2018-01-30",33.72,34.0311,33.5453,33.6003,752400.0],["2018-01-31",33.7894,34.0814,33.4711,33.5764,852800.0],["2018-02-01",33.5501,33.6075,33.282,33.5118,425600.0],["2018-02-02",33.349,33.5261,33.0547,33.0738,472400.0],["2018-02-05",32.9661,33.2461,31.6593,31.7168,649200.0],["2018-02-06",31.4846,33.0834,30.6493,32.9709,1495600.0],["2018-02-07",33.0714,33.1911,32.5903,32.6573,989200.0],["2018-02-08",32.8249,32.8249,31.5636,31.5827,810000.0],["2018-02-09",31.937,32.2433,31.0466,31.9729,758400.0],["2018-02-12",32.1524,33.2629,32.1428,32.4156,978400.0],["2018-02-13",32.2098,33.0427,31.8963,32.789,935600.0],["2018-02-14",32.588,33.7966,32.5616,33.7607,750400.0],["2018-02-15",33.943,34.2764,33.3649,33.943,737600.0],["2018-02-16",33.8471,34.1085,33.5016,33.871,824800.0],["2018-02-20",33.6743,33.8351,32.9523,33.4656,746400.0],["2018-02-21",33.5592,33.9286,33.3025,33.4752,810400.0],["2018-02-22",33.5976,33.8998,33.3673,33.4632,661600.0],["2018-02-23",33.48,34.0965,33.3649,34.0605,665200.0],["2018-02-26",34.1349,34.2309,33.5472,34.2045,522400.0],["2018-02-27",34.1829,34.25,33.6671,33.955,652400.0],["2018-02-28",34.0342,34.2549,33.8782,33.9046,824800.0],["2018-03-01",34.0461,34.1469,33.3649,33.7823,798400.0],["2018-03-02",33.6312,33.7391,33.3025,33.6791,547600.0],["2018-03-05",33.5328,34.1901,33.4752,33.9358,643200.0],["2018-03-06",34.0557,34.7682,33.7943,34.7322,947200.0],["2018-03-07",34.6099,35.2743,34.1133,34.6123,1673600.0],["2018-03-08",34.6579,35.104,34.0989,34.5283,686000.0],["2018-03-09",34.5931,35.2743,34.5931,35.1088,556800.0],["2018-03-12",35.0968,35.3391,34.8593,35.188,615200.0],["2018-03-13",35.0968,35.3391,34.9937,35.1568,471200.0],["2018-03-14",35.236,35.3799,34.9097,35.2192,443200.0],["2018-03-15",35.2287,35.4662,35.0632,35.152,437600.0],["2018-03-16",35.1976,35.7109,35.1976,35.5454,1299600.0],["2018-03-19",35.4063,35.6222,35.1016,35.4974,590000.0],["2018-03-20",35.5502,35.7541,35.3631,35.6653,510000.0],["2018-03-21",35.7301,35.9052,35.4878,35.6102,368800.0],["2018-03-22",35.3151,35.862,35.2743,35.3967,1052000.0],["2018-03-23",35.3751,35.7493,34.6962,34.725,570000.0],["2018-03-26",35.1352,35.8309,34.6483,35.7901,615200.0],["2018-03-27",35.934,35.934,35.0225,35.212,603600.0],["2018-03-28",35.236,35.5502,34.8258,35.3655,468000.0],["2018-03-29",35.5526,36.4354,35.4159,36.2315,942800.0],["2018-04-02",36.0995,36.3202,34.4947,34.7586,952400.0],["2018-04-03",35.0225,35.3751,34.6866,35.1352,826400.0],["2018-04-04",34.7466,36.4282,34.6914,35.3151,985200.0],["2018-04-05",35.5478,35.6294,34.2213,35.5526,621200.0],["2018-04-06",35.2887,35.483,34.2333,34.8617,584000.0],["2018-04-09",34.9865,35.5982,34.6842,35.1016,634800.0],["2018-04-10",35.4854,36.0276,35.3031,35.7205,646800.0],["2018-04-11",35.5622,36.1379,35.3919,35.8357,499600.0],["2018-04-12",35.9292,36.1955,35.6006,35.7853,527200.0],["2018-04-13",36.0155,36.0155,35.519,35.7301,278400.0],["2018-04-16",35.934,36.2195,35.6989,35.9652,676800.0],["2018-04-17",36.1475,36.7472,35.6126,36.704,686400.0],["2018-04-18",36.6369,36.8671,36.6177,36.7856,582800.0],["2018-04-19",36.6896,37.0734,36.3154,36.5073,307200.0],["2018-04-20",36.5073,36.9103,36.3106,36.6488,832800.0],["2018-04-23",36.7688,37.0374,36.5817,36.9559,517600.0],["2018-04-24",37.0758,37.0758,36.2722,36.5769,737200.0],["2018-04-25",36.5793,36.7256,36.0204,36.3562,720000.0],["2018-04-26",36.5337,36.9247,36.2554,36.6057,391200.0],["2018-04-27",36.788,36.8552,36.1211,36.5025,530000.0],["2018-04-30",36.5337,36.5673,36.1931,36.2003,722000.0],["2018-05-01",36.1955,36.4426,36.0875,36.1691,829200.0],["2018-05-02",35.7421,36.0635,34.4204,35.2072,1553600.0],["2018-05-03",35.2216,35.4662,34.5307,35.1496,1465600.0],["2018-05-04",35.1424,35.5718,34.6507,35.4734,664800.0],["2018-05-07",35.459,36.1043,35.3799,35.6797,894400.0],["2018-05-08",35.5574,35.9388,35.3367,35.7709,818400.0],["2018-05-09",35.8452,35.97,35.6413,35.7301,494000.0],["2018-05-10",35.85,36.0779,35.7205,35.9556,325200.0],["2018-05-11",35.9604,36.4797,35.8138,36.4123,453200.0],["2018-05-14",36.3787,36.6864,36.2753,36.5325,602800.0],["2018-05-15",36.321,36.3739,35.833,35.8955,703200.0],["2018-05-16",35.9243,36.5758,35.8306,36.4845,892800.0],["2018-05-17",36.4099,36.6071,36.2993,36.4484,699600.0],["2018-05-18",36.458,36.9893,36.4364,36.7729,896800.0],["2018-05-21",36.9316,37.0205,36.4748,36.6311,442800.0],["2018-05-22",36.797,36.8859,36.4628,36.571,512400.0],["2018-05-23",36.5181,36.8042,36.482,36.6912,312800.0],["2018-05-24",36.7994,36.8042,36.2729,36.4123,531600.0],["2018-05-25",36.4965,36.5037,35.6431,35.7753,714000.0],["2018-05-29",35.5397,36.0013,34.8161,35.4051,783200.0],["2018-05-30",35.5566,36.2609,35.1407,36.0349,788000.0],["2018-05-31",36.0109,36.2801,35.8787,36.1359,1014000.0],["2018-06-01",36.4243,36.6599,36.1263,36.2921,786000.0],["2018-06-04",36.3691,36.9749,36.196,36.9436,597200.0],["2018-06-05",36.9148,37.3956,36.9148,37.3282,704000.0],["2018-06-06",37.4436,38.3307,37.3066,38.2922,730400.0],["2018-06-07",38.4389,38.5855,38.1047,38.1744,877600.0],["2018-06-08",38.2225,38.5302,38.1191,38.398,520800.0],["2018-06-11",38.3427,38.8547,38.2417,38.6841,421200.0],["2018-06-12",38.9629,39.0759,38.6095,38.9893,799600.0],["2018-06-13",39.1144,39.3788,38.8331,39.0879,670400.0],["2018-06-14",39.1817,39.4822,38.9389,39.4389,469600.0],["2018-06-15",39.5783,40.0495,39.4245,39.8043,1405600.0],["2018-06-18",39.7154,40.1,39.3187,39.3475,638800.0],["2018-06-19",39.2586,39.4509,38.6985,39.3187,599600.0],["2018-06-20",39.3716,39.5663,39.0206,39.1841,531200.0],["2018-06-21",39.1865,39.2033,38.6288,38.7442,446400.0],["2018-06-22",38.9821,39.1047,38.4869,38.8139,809600.0],["2018-06-25",38.7345,38.7345,37.8571,38.0422,638000.0],["2018-06-26",38.1023,39.2393,37.6479,37.7489,1562000.0],["2018-06-27",36.9941,37.1311,35.0926,35.1287,2264400.0],["2018-06-28",35.0902,35.4508,34.9075,35.369,1002400.0],["2018-06-29",35.5421,35.8402,35.4075,35.5662,1125200.0],["2018-07-02",35.4772,35.6864,35.1455,35.6311,763200.0],["2018-07-03",35.6166,35.958,35.345,35.4436,535200.0],["2018-07-05",35.7705,35.7705,35.244,35.6527,1409600.0],["2018-07-06",35.6743,36.2224,35.6527,36.1575,560800.0],["2018-07-09",36.3234,36.708,36.3234,36.6792,649600.0],["2018-07-10",36.8042,36.8378,36.6047,36.7321,840800.0],["2018-07-11",36.6431,36.8066,36.5037,36.5686,462800.0],["2018-07-12",36.7802,36.8955,36.6167,36.8571,560800.0],["2018-07-13",36.8931,37.0854,36.6599,36.8066,510000.0],["2018-07-16",36.72,36.7705,36.3571,36.4316,380000.0],["2018-07-17",36.3619,36.7032,36.3619,36.6527,532000.0],["2018-07-18",36.6527,36.7249,36.4532,36.583,395200.0],["2018-07-19",36.5398,37.1672,36.4917,36.9941,1056800.0],["2018-07-20",37.0999,37.8138,36.9604,37.6023,896000.0],["2018-07-23",37.4917,38.2682,37.3955,38.1985,666800.0],["2018-07-24",38.7057,39.1047,38.5038,39.0615,1097600.0],["2018-07-25",38.9437,39.9077,38.8932,39.8187,654400.0],["2018-07-26",39.7538,40.1673,39.5206,40.0519,508000.0],["2018-07-27",39.999,40.0928,38.9653,39.0471,608400.0],["2018-07-30",39.1023,39.1648,37.7105,37.8355,926400.0],["2018-07-31",38.0831,38.7105,38.0831,38.6167,658800.0],["2018-08-01",38.9365,39.6552,38.8187,39.5807,576400.0],["2018-08-02",39.9004,40.1096,39.4894,39.9605,715200.0],["2018-08-03",39.7634,40.3668,39.5783,39.987,334000.0],["2018-08-06",40.0182,41.2827,39.9918,40.5904,1160800.0],["2018-08-07",41.2995,44.2083,41.1241,43.3044,1887600.0],["2018-08-08",43.1025,43.3453,41.8356,42.6265,1557600.0],["2018-08-09",42.7852,43.7419,42.7852,42.8573,1015200.0],["2018-08-10",42.8044,43.516,42.7443,42.9534,590400.0],["2018-08-13",42.8212,43.6145,42.5183,42.7179,1022400.0],["2018-08-14",42.8717,43.7323,42.177,43.3044,856000.0],["2018-08-15",43.1962,43.3309,42.689,43.266,588000.0],["2018-08-16",43.3984,43.6392,42.989,43.2804,610000.0],["2018-08-17",43.2828,43.8921,43.2828,43.4682,1143200.0],["2018-08-20",43.4899,43.9499,43.3141,43.6585,474800.0],["2018-08-21",43.5549,44.6266,43.5549,44.5206,791200.0],["2018-08-22",44.2268,44.6097,43.9378,44.511,802400.0],["2018-08-23",44.511,45.378,44.511,45.26,781600.0],["2018-08-24",45.2985,45.5947,45.0336,45.3346,728800.0],["2018-08-27",45.3707,45.5321,45.1251,45.1612,561200.0],["2018-08-28",45.3996,45.4382,44.6651,45.3563,1302800.0],["2018-08-29",45.2816,46.3822,45.1106,46.1702,966400.0],["2018-08-30",45.9294,46.3581,45.8668,46.0787,504400.0],["2018-08-31",46.1149,46.794,45.9102,46.2786,782000.0],["2018-09-04",46.1341,46.3581,45.3563,46.0161,705200.0],["2018-09-05",45.8379,46.0547,45.378,45.5634,881600.0],["2018-09-06",45.6717,46.2064,45.4044,45.8837,803600.0],["2018-09-07",45.8837,46.8084,45.8837,46.0836,592400.0],["2018-09-10",46.558,47.1648,46.1582,47.0902,708800.0],["2018-09-11",46.9577,47.4418,46.7795,47.1335,1056800.0],["2018-09-12",46.9866,47.3912,46.7699,47.1937,633200.0],["2018-09-13",47.2202,47.9258,47.2034,47.5478,902400.0],["2018-09-14",47.095,48.1618,47.095,48.1185,999600.0],["2018-09-17",48.1643,48.6218,47.1335,47.4057,476400.0],["2018-09-18",47.4538,47.8295,47.2756,47.5261,731200.0],["2018-09-19",47.6272,47.8512,47.1552,47.8271,586400.0],["2018-09-20",47.9716,48.0776,47.4273,47.9186,866000.0],["2018-09-21",47.9186,47.9836,47.0854,47.1817,1518800.0],["2018-09-24",47.1528,48.2726,47.0974,48.2196,1024400.0],["2018-09-25",48.4581,49.0071,48.2437,48.6314,1135600.0],["2018-09-26",48.8145,49.2865,48.4436,48.5303,916800.0],["2018-09-27",48.6844,49.3973,48.6844,49.0866,1390400.0],["2018-09-28",49.1155,49.6188,48.9927,49.154,1740800.0],["2018-10-01",49.2359,49.5466,48.8265,49.0794,1318800.0],["2018-10-02",48.7759,49.0095,48.2437,48.5664,810800.0],["2018-10-03",48.918,49.1974,48.0053,48.2437,1368000.0],["2018-10-04",47.9066,47.9716,46.4207,46.558,848400.0],["2018-10-05",46.5026,47.0179,45.9053,46.2858,800800.0],["2018-10-08",46.2449,46.3268,45.0601,45.6212,728000.0],["2018-10-09",45.4598,45.7609,45.1419,45.402,637200.0],["2018-10-10",45.3828,45.6188,43.8776,43.9258,1277600.0],["2018-10-11",43.6175,45.0336,43.213,43.5044,1191200.0],["2018-10-12",44.1546,45.0769,43.7548,44.5592,1148800.0],["2018-10-15",44.3545,44.4749,43.803,43.8752,636800.0],["2018-10-16",44.1016,44.8361,44.1016,44.6459,1629600.0],["2018-10-17",44.588,44.6338,43.7524,44.0968,1328400.0],["2018-10-18",44.0221,45.101,43.921,44.1305,1224000.0],["2018-10-19",44.287,44.5567,42.6639,42.7458,1520000.0],["2018-10-22",42.7867,43.7404,42.4086,43.502,1039600.0],["2018-10-23",42.8108,44.6386,42.5435,44.1594,1534000.0],["2018-10-24",44.0414,44.9204,41.7319,41.8258,1514400.0],["2018-10-25",42.0281,43.6898,42.0064,43.3093,834800.0],["2018-10-26",42.6254,43.9089,41.9077,43.3864,668000.0],["2018-10-29",43.9764,44.5303,42.0691,42.7361,1238000.0],["2018-10-30",41.3755,43.5357,39.9185,40.0606,2145200.0],["2018-10-31",39.3815,40.6892,38.8348,40.3905,2334400.0],["2018-11-01",40.0028,41.0191,39.1792,40.7831,1172800.0],["2018-11-02",41.1684,41.939,40.4363,40.995,975200.0],["2018-11-05",41.0335,41.6091,40.3279,41.0769,952400.0],["2018-11-06",41.007,41.6115,40.6193,41.5802,815600.0],["2018-11-07",41.8812,43.3671,41.8812,43.0275,823600.0],["2018-11-08",43.1458,43.1458,41.6476,41.7055,926000.0],["2018-11-09",41.4546,41.6621,40.9576,41.2061,1390400.0],["2018-11-12",41.1868,41.8164,39.3436,39.4859,761600.0],["2018-11-13",39.5849,40.0022,38.9262,39.0734,1131600.0],["2018-11-14",39.1844,39.2664,38.7163,38.9407,1253600.0],["2018-11-15",38.6994,39.7754,38.5257,39.3363,1065200.0],["2018-11-16",39.0975,39.7947,38.5499,38.656,1956400.0],["2018-11-19",38.6995,38.8973,37.1603,37.4305,1481200.0],["2018-11-20",37.0396,37.7996,36.7646,37.7127,1341200.0],["2018-11-21",37.8912,38.6029,37.5366,37.7513,584000.0],["2018-11-23",37.4811,38.7091,37.3943,38.4751,297600.0],["2018-11-26",38.7815,38.9479,38.007,38.2941,603600.0],["2018-11-27",38.1397,38.2507,37.3846,38.1615,600800.0],["2018-11-28",38.3352,39.3653,37.9395,39.3629,700000.0],["2018-11-29",39.2157,39.8044,38.8394,39.1747,722400.0],["2018-11-30",38.9214,39.1241,38.451,38.9431,720000.0],["2018-12-03",39.4883,40.2362,39.3774,39.6162,772800.0],["2018-12-04",39.6862,39.8454,38.5716,38.6946,895600.0],["2018-12-06",38.4365,38.9407,37.8768,38.7188,680000.0],["2018-12-07",38.7043,39.4063,37.4546,37.6886,966800.0],["2018-12-10",37.6307,37.8647,37.0758,37.5463,642400.0],["2018-12-11",37.9274,38.3979,37.7658,38.0046,1184400.0],["2018-12-12",38.4678,39.4208,38.2772,39.0782,803200.0],["2018-12-13",39.083,39.083,37.1024,37.5559,798000.0],["2018-12-14",37.2881,37.6403,36.4124,36.4727,590400.0],["2018-12-17",36.4896,36.6753,35.1386,35.416,672800.0],["2018-12-18",35.7731,35.8599,34.9552,35.2592,921600.0],["2018-12-19",35.2785,36.1518,34.8708,35.112,786400.0],["2018-12-20",35.112,35.2495,33.8117,34.0867,925200.0],["2018-12-21",34.2049,34.4872,33.0324,33.2423,1634000.0],["2018-12-24",33.0252,33.0421,32.0264,32.0264,391600.0],["2018-12-26",32.0867,33.6548,32.0409,33.6114,957600.0],["2018-12-27",33.1313,34.1156,32.837,34.1084,988000.0],["2018-12-28",34.2363,34.7525,33.8285,34.1977,642800.0],["2018-12-31",34.422,34.9142,34.1277,34.9142,771200.0],["2019-01-02",34.4534,34.562,33.9395,34.2363,859600.0],["2019-01-03",34.0891,34.562,32.4703,32.8322,920000.0],["2019-01-04",33.4787,34.9986,33.2375,34.8587,2161600.0],["2019-01-07",34.9262,35.6958,34.8876,35.194,930000.0],["2019-01-08",35.4908,36.0384,35.0131,35.5414,1122000.0],["2019-01-09",35.6693,36.1856,35.5463,35.9371,1426000.0],["2019-01-10",35.9323,37.153,35.5656,37.0782,1642000.0],["2019-01-11",37.042,38.0987,36.0529,38.0625,1245600.0],["2019-01-14",37.995,38.2266,37.5945,37.7031,923600.0],["2019-01-15",37.8116,38.3472,37.58,38.311,982800.0],["2019-01-16",38.4003,38.767,38.1301,38.6777,1072000.0],["2019-01-17",38.533,39.6138,38.311,39.071,1076000.0],["2019-01-18",39.2978,39.7344,38.644,39.3653,1098800.0],["2019-01-22",39.3653,39.5269,38.6102,38.8442,1100400.0],["2019-01-23",39.0517,39.4522,38.3786,39.1144,724000.0],["2019-01-24",39.112,39.8213,38.9021,39.1409,537200.0],["2019-01-25",39.4835,39.8189,39.182,39.6355,470000.0],["2019-01-28",39.3677,39.6379,38.8683,39.5511,598400.0],["2019-01-29",39.5559,39.8551,39.276,39.6934,564800.0],["2019-01-30",39.7923,40.6246,39.5342,40.6246,662800.0],["2019-01-31",40.6126,42.2531,40.5933,42.0891,1718800.0],["2019-02-01",41.9853,42.5474,41.5511,42.3858,1532800.0],["2019-02-04",42.1711,43.0758,41.8502,42.89,712400.0],["2019-02-05",43.855,46.6753,43.0324,45.4956,1995600.0],["2019-02-06",45.6114,45.6114,44.4654,45.1699,1091200.0],["2019-02-07",45.0324,45.3195,43.732,44.4461,1091200.0],["2019-02-08",44.2507,44.7211,44.0143,44.3255,795200.0],["2019-02-11",44.3279,44.7959,44.0094,44.3424,1532000.0],["2019-02-12",44.6343,45.1144,44.4051,45.0299,975600.0],["2019-02-13",45.0903,45.691,44.6343,45.609,768400.0],["2019-02-14",45.5026,45.9449,45.302,45.5655,686400.0],["2019-02-15",45.7709,46.3436,45.6355,46.3098,615600.0],["2019-02-19",46.1889,46.6505,45.9473,46.3678,598800.0],["2019-02-20",46.2735,46.8825,46.1913,46.8124,494400.0],["2019-02-21",46.9236,47.0033,46.2856,46.8728,450000.0],["2019-02-22",47.0541,47.2885,46.6988,47.1169,609200.0],["2019-02-25",47.3658,47.7911,47.0541,47.1169,670400.0],["2019-02-26",47.0082,47.2716,46.2856,46.2929,801600.0],["2019-02-27",46.2131,47.1338,45.9545,46.9598,536400.0],["2019-02-28",46.9502,47.187,46.6457,46.8583,473600.0],["2019-03-01",46.8559,47.8129,46.8559,47.5616,446800.0],["2019-03-04",47.6341,48.086,46.5587,47.1652,784800.0],["2019-03-05",47.1918,47.535,46.7351,47.332,382400.0],["2019-03-06",47.3586,47.3586,46.172,46.2203,539200.0],["2019-03-07",46.218,46.346,45.8168,46.102,566000.0],["2019-03-08",45.8216,46.1358,45.5775,45.795,419600.0],["2019-03-11",45.8144,46.8148,45.8144,46.3919,682400.0],["2019-03-12",46.4258,46.9719,46.1575,46.7278,594000.0],["2019-03-13",46.8414,47.5495,46.8414,47.1217,581200.0],["2019-03-14",46.9574,47.2378,46.7593,47.0082,514000.0],["2019-03-15",47.0348,47.4915,46.9937,47.2812,765200.0],["2019-03-18",47.2015,47.622,46.9888,47.5471,517200.0],["2019-03-19",47.6631,48.2213,47.1556,48.1077,334800.0],["2019-03-20",47.883,48.5161,47.6075,47.9748,470000.0],["2019-03-21",47.7404,48.6732,47.6027,48.4388,620400.0],["2019-03-22",48.2165,48.4171,46.4209,46.4813,774000.0],["2019-03-25",46.2566,47.0444,45.9884,46.9284,689200.0],["2019-03-26",47.3368,47.9023,46.9043,47.3513,414000.0],["2019-03-27",47.2595,47.68,46.1575,46.9405,733200.0],["2019-03-28",47.1507,47.7767,46.3678,47.5857,513600.0],["2019-03-29",47.7912,48.1367,47.3586,47.9821,561600.0],["2019-04-01",48.4364,48.5693,47.8347,48.3156,412400.0],["2019-04-02",48.4195,48.8835,48.1561,48.3808,710000.0],["2019-04-03",48.3711,49.1493,48.3615,48.7892,1639200.0],["2019-04-04",48.8883,48.9874,47.4987,48.0691,789200.0],["2019-04-05",48.2527,48.521,47.68,47.9531,876000.0],["2019-04-08",47.9023,49.0502,47.0879,48.7312,545600.0],["2019-04-09",48.7167,49.0961,48.3301,48.6007,363600.0],["2019-04-10",48.7361,49.4659,48.4122,49.1566,466000.0],["2019-04-11",49.2677,49.3209,48.6756,48.8762,316000.0],["2019-04-12",48.985,49.362,48.5766,48.695,373200.0],["2019-04-15",48.8158,48.9946,48.1102,48.4823,407200.0],["2019-04-16",48.8086,49.0261,46.9333,47.1894,519600.0],["2019-04-17",47.39,47.39,45.1643,45.6065,947600.0],["2019-04-18",45.7491,46.1334,44.5698,45.7129,1963200.0],["2019-04-22",45.7032,46.375,43.5886,46.1962,608400.0],["2019-04-23",46.1599,46.9937,45.6911,46.3774,863200.0],["2019-04-24",46.3871,46.9236,46.1068,46.1406,648800.0],["2019-04-25",45.9521,46.3339,45.5413,46.2252,1047600.0],["2019-04-26",46.2638,47.2087,46.1841,47.1145,578800.0],["2019-04-29",47.2643,47.8177,46.8656,47.4214,636000.0],["2019-04-30",49.5384,49.5408,47.0492,49.4417,987600.0],["2019-05-01",49.2387,49.7583,48.6418,48.8472,947200.0],["2019-05-02",48.8303,49.3378,47.8951,48.6539,648800.0],["2019-05-03",48.898,49.7124,48.8037,49.6785,472000.0],["2019-05-06",48.7675,50.2271,48.7675,50.1087,612000.0],["2019-05-07",49.5215,49.6471,48.3446,48.6684,520400.0],["2019-05-08",48.724,49.0623,48.3204,48.8013,502000.0],["2019-05-09",48.5012,49.1208,47.8428,48.8618,450000.0],["2019-05-10",48.7214,49.1135,47.5209,48.8255,591600.0],["2019-05-13",47.9106,47.9106,46.8432,47.1167,452000.0],["2019-05-14",47.3151,48.3051,47.2619,47.7799,891600.0],["2019-05-15",47.4265,48.034,46.9448,47.6056,426000.0],["2019-05-16",47.775,48.8836,47.775,48.7771,411200.0],["2019-05-17",48.2736,48.6803,47.7581,47.7944,393600.0],["2019-05-20",47.412,48.201,46.9642,47.792,251600.0],["2019-05-21",48.0413,49.1547,48.0413,48.673,403600.0],["2019-05-22",48.4721,49.2999,48.3559,48.903,300800.0],["2019-05-23",48.6343,48.6343,47.6032,47.8912,492000.0],["2019-05-24",48.2277,48.7045,47.7751,47.8743,484000.0],["2019-05-28",47.8815,48.6101,47.3732,47.4507,683600.0],["2019-05-29",47.0828,47.7629,46.6035,46.8964,358800.0],["2019-05-30",47.0707,47.8985,46.7754,47.1868,412000.0],["2019-05-31",46.6519,48.172,46.4752,47.9372,787200.0],["2019-06-03",47.533,48.5641,47.533,47.913,823600.0],["2019-06-04",48.3656,49.6097,48.1478,49.3483,513200.0],["2019-06-05",49.6194,50.2391,49.3629,49.9994,500000.0],["2019-06-06",50.1979,50.6965,50.014,50.5416,366400.0],["2019-06-07",50.5876,51.0523,50.3044,50.8176,278400.0],["2019-06-10",50.8877,51.4662,50.6384,51.3428,390400.0],["2019-06-11",51.7107,51.9067,50.9023,51.4735,494800.0],["2019-06-12",51.7107,52.3884,51.2169,52.144,488000.0],["2019-06-13",51.8341,52.3957,50.7861,51.1298,410800.0],["2019-06-14",51.1564,51.6066,50.1301,50.4279,304000.0],["2019-06-17",50.7401,51.914,50.0575,50.1592,580800.0],["2019-06-18",50.5513,50.8272,50.0672,50.2221,641200.0],["2019-06-19",50.2173,51.1346,49.8687,51.1032,566800.0],["2019-06-20",51.7083,52.1464,50.9676,51.8511,497200.0],["2019-06-21",51.7639,51.7639,50.1713,50.9047,1633600.0],["2019-06-24",50.8224,50.8224,49.7671,49.8227,489200.0],["2019-06-25",49.83,50.3092,48.8763,49.2418,558800.0],["2019-06-26",49.3193,50.0236,48.3826,48.9465,823200.0],["2019-06-27",49.1135,50.1035,49.1135,49.9559,570000.0],["2019-06-28",50.072,50.7643,49.7768,50.4642,910800.0],["2019-07-01",51.1709,51.1709,50.2439,50.6505,436000.0],["2019-07-02",51.5316,52.2311,51.2992,51.6889,1180800.0],["2019-07-03",51.9987,52.5627,51.8583,52.4562,307200.0],["2019-07-05",52.2263,52.3376,51.672,51.9939,398800.0],["2019-07-08",51.701,51.8027,51.0305,51.413,503200.0],["2019-07-09",51.2605,51.7518,50.9773,51.4299,384800.0],["2019-07-10",51.5364,51.8487,51.3331,51.5558,497600.0],["2019-07-11",51.488,51.5534,50.3819,50.4593,370400.0],["2019-07-12",50.3093,50.9023,49.9026,50.6626,449600.0],["2019-07-15",50.8514,51.3888,50.4763,50.9652,454800.0],["2019-07-16",50.9507,51.2121,50.7207,50.8974,626800.0],["2019-07-17",50.8781,51.3839,50.7595,50.8369,324000.0],["2019-07-18",50.7691,51.9431,50.7691,51.8995,387600.0],["2019-07-19",51.9697,52.3037,50.6191,50.7014,744000.0],["2019-07-22",50.8635,51.292,50.3504,50.5295,780800.0],["2019-07-23",50.6965,50.6965,49.8954,50.3504,791200.0],["2019-07-24",50.164,50.6457,49.4669,50.5876,524400.0],["2019-07-25",50.5174,50.9918,50.1834,50.803,392800.0],["2019-07-26",50.8781,52.0084,50.8127,51.9455,447200.0],["2019-07-29",51.8729,52.2892,51.2435,52.0544,660400.0],["2019-07-30",51.6744,51.9406,50.7619,50.9386,542800.0],["2019-07-31",50.8418,51.6865,50.6481,50.866,542800.0],["2019-08-01",51.2097,51.9527,50.6384,51.0669,740400.0],["2019-08-02",50.9192,51.2072,49.5783,49.8663,352800.0],["2019-08-05",48.9344,49.191,48.097,48.2857,987600.0],["2019-08-06",46.2308,48.08,44.3307,46.9932,1447200.0],["2019-08-07",46.2453,46.8069,44.9019,46.088,1228800.0],["2019-08-08",46.5212,47.6831,46.5212,47.3611,880800.0],["2019-08-09",47.0513,47.3853,46.1582,46.4946,392000.0],["2019-08-12",46.4341,46.831,45.5119,46.0928,571200.0],["2019-08-13",45.8048,47.9445,45.8048,47.7315,861200.0],["2019-08-14",47.2159,47.4894,46.4244,46.5309,827600.0],["2019-08-15",46.6594,48.3857,46.1988,46.7564,574000.0],["2019-08-16",47.3116,48.279,47.108,47.9008,516000.0],["2019-08-19",47.8959,48.1771,46.9358,47.011,647600.0],["2019-08-20",46.9431,48.2499,46.6376,46.6934,527200.0],["2019-08-21",47.091,47.428,46.623,46.8437,410400.0],["2019-08-22",46.9916,47.2219,46.08,46.4121,637200.0],["2019-08-23",46.1624,46.2982,45.3332,45.4884,812000.0],["2019-08-26",45.8763,46.2666,45.4181,46.0848,786800.0],["2019-08-27",46.4582,46.5309,45.5951,45.8521,578400.0],["2019-08-28",45.5684,46.4679,45.5078,46.2109,372400.0],["2019-08-29",46.4848,46.7976,46.2957,46.7055,550000.0],["2019-08-30",46.6037,46.9019,45.6435,46.4461,568400.0],["2019-09-03",46.177,46.5091,44.8217,45.0108,678800.0],["2019-09-04",45.4423,45.6435,45.2168,45.3696,689600.0],["2019-09-05",45.7745,46.2036,45.3938,46.0218,494000.0],["2019-09-06",45.9757,46.5406,45.5223,45.6241,671600.0],["2019-09-09",45.7527,45.7842,44.2446,44.504,965200.0],["2019-09-10",44.3828,46.0557,43.2239,45.5902,961600.0],["2019-09-11",45.6145,47.6292,45.4423,47.4352,843600.0],["2019-09-12",47.6583,48.8778,47.4037,48.4705,728800.0],["2019-09-13",48.6451,48.7809,47.7747,48.7202,1134000.0],["2019-09-16",48.4196,48.8633,48.2596,48.5214,1032000.0],["2019-09-17",48.6014,48.6014,47.5613,47.925,588800.0],["2019-09-18",47.9153,48.4923,47.5686,48.1044,442800.0],["2019-09-19",48.2669,48.3978,47.2777,47.8838,708000.0],["2019-09-20",47.9056,48.8924,47.7698,48.5942,1238400.0],["2019-09-23",48.713,49.3385,48.3323,49.0209,706800.0],["2019-09-24",49.3797,49.4743,48.1311,48.7178,904000.0],["2019-09-25",48.9287,48.9627,47.3746,48.8536,775600.0],["2019-09-26",49.0403,49.5227,48.839,49.2076,450400.0],["2019-09-27",49.4524,49.5809,47.491,47.8426,773600.0],["2019-09-30",47.9614,48.3372,47.3843,47.4401,1007600.0],["2019-10-01",47.6729,47.6729,45.6508,45.9878,698000.0],["2019-10-02",45.823,46.9067,45.3987,46.4388,770000.0],["2019-10-03",46.3903,47.7916,46.029,47.7238,1058800.0],["2019-10-04",47.8838,48.9239,47.7335,48.8293,506800.0],["2019-10-07",48.5578,49.7385,48.3929,48.8972,506800.0],["2019-10-08",48.6087,48.6087,46.8994,47.6244,835600.0],["2019-10-09",48.1505,49.0112,47.8717,48.7227,338000.0],["2019-10-10",48.7493,49.0766,48.245,48.3663,373600.0],["2019-10-11",48.9651,49.6973,48.6548,48.7202,432400.0],["2019-10-14",48.6402,49.2148,48.2741,48.5166,357200.0],["2019-10-15",48.7542,48.9651,48.4608,48.6451,559600.0],["2019-10-16",48.4608,49.0378,48.3784,48.9821,416800.0],["2019-10-17",49.3191,49.5543,48.8415,48.8536,525600.0],["2019-10-18",48.7421,49.0378,48.1068,48.5505,529200.0],["2019-10-21",48.8803,49.3942,48.3663,49.3094,494400.0],["2019-10-22",49.0572,49.821,48.5675,48.6548,314400.0],["2019-10-23",48.6596,49.4282,48.1602,49.0815,324800.0],["2019-10-24",49.1445,49.1712,48.519,48.8875,325600.0],["2019-10-25",48.7105,49.5155,48.6354,49.2924,431200.0],["2019-10-28",49.4548,50.9265,49.0645,50.7204,480400.0],["2019-10-29",50.6477,52.1242,50.5629,50.9726,802000.0],["2019-10-30",50.8538,50.9144,50.124,50.7156,482800.0],["2019-10-31",50.5119,50.8223,50.2307,50.4707,452000.0],["2019-11-01",50.8587,51.3993,50.5095,51.009,521600.0],["2019-11-04",51.392,51.392,49.9349,50.1992,415200.0],["2019-11-05",50.3204,50.4174,49.5567,49.6294,331200.0],["2019-11-06",49.7676,50.2283,49.2755,49.5058,423200.0],["2019-11-07",49.6272,49.9089,49.0638,49.2872,406800.0],["2019-11-08",49.3042,49.4694,49.008,49.3455,580000.0],["2019-11-11",49.1974,49.5932,49.1318,49.3115,272800.0],["2019-11-12",49.144,49.7437,49.144,49.5276,524400.0],["2019-11-13",49.3965,49.9623,49.3309,49.7535,452000.0],["2019-11-14",49.7316,49.8482,48.9351,49.4353,370000.0],["2019-11-15",49.8822,51.6718,49.8045,51.5893,440400.0],["2019-11-18",51.4654,51.7034,51.2299,51.3391,506800.0],["2019-11-19",51.5407,52.6189,51.5407,52.5339,548400.0],["2019-11-20",52.3954,53.1798,51.9681,52.9685,1075200.0],["2019-11-21",52.886,52.937,51.8418,52.1332,635600.0],["2019-11-22",52.444,52.5193,51.9049,52.325,521600.0],["2019-11-25",52.665,53.8014,52.665,53.4445,445200.0],["2019-11-26",53.5198,53.8427,52.7427,53.4202,354800.0],["2019-11-27",53.5999,54.1195,53.5465,53.9083,417200.0],["2019-11-29",53.8961,53.969,52.9248,52.9977,220000.0],["2019-12-02",53.2089,53.4663,52.6796,52.9054,364000.0],["2019-12-03",52.4537,52.9685,52.2546,52.3372,336000.0],["2019-12-04",52.6431,53.3158,52.393,53.0292,481200.0],["2019-12-05",53.3255,53.3255,52.5873,52.8811,538400.0],["2019-12-06",53.1191,53.85,53.1191,53.2551,566400.0],["2019-12-09",53.1749,53.5635,52.6237,53.2429,431200.0],["2019-12-10",53.2866,53.9666,52.9612,53.4153,556000.0],["2019-12-11",53.5028,53.6994,52.1575,52.376,504400.0],["2019-12-12",52.325,53.0997,51.5431,53.0122,700400.0],["2019-12-13",52.8568,53.1919,51.4873,51.7277,501600.0],["2019-12-16",51.8272,53.2284,51.7301,53.1482,694400.0],["2019-12-17",53.2891,53.4032,52.4222,52.7743,634400.0],["2019-12-18",52.818,52.818,52.1818,52.4586,415200.0],["2019-12-19",52.4829,52.7961,52.2425,52.6407,457600.0],["2019-12-20",53.0511,54.0054,52.8156,53.9301,1352000.0],["2019-12-23",53.9714,54.2191,53.4372,53.833,392400.0],["2019-12-24",54.1171,54.1171,53.51,53.6023,116800.0],["2019-12-26",53.7407,53.8597,52.8301,53.0195,309600.0],["2019-12-27",53.1094,53.2867,52.7937,53.0147,238400.0],["2019-12-30",52.9564,53.0171,52.24,52.8058,290800.0],["2019-12-31",52.7985,53.5149,52.6941,53.3036,477200.0],["2020-01-02",53.5586,53.5683,52.6116,53.2915,471600.0],["2020-01-03",52.869,53.1312,52.2036,52.6164,434400.0],["2020-01-06",51.9996,52.937,51.9681,52.733,838800.0],["2020-01-07",52.5509,53.1409,52.3056,52.4464,429200.0],["2020-01-08",52.5727,53.2721,52.0166,52.2327,725200.0],["2020-01-09",52.461,52.9224,52.3275,52.6189,454400.0],["2020-01-10",52.7451,52.9515,52.1793,52.4853,483600.0],["2020-01-13",52.4707,52.9321,52.4027,52.767,358400.0],["2020-01-14",52.5946,53.1749,52.3809,52.903,365600.0],["2020-01-15",52.9685,53.765,52.8544,53.4955,572000.0],["2020-01-16",53.6922,53.9277,53.1264,53.2794,514400.0],["2020-01-17",53.4421,53.748,52.937,53.5708,834400.0],["2020-01-21",53.5562,53.9204,53.3571,53.7893,446000.0],["2020-01-22",53.9787,54.2215,53.1336,53.2235,353200.0],["2020-01-23",53.1361,53.2405,52.6504,53.1215,565200.0],["2020-01-24",53.2332,53.3134,52.0069,52.1988,572000.0],["2020-01-27",51.6305,52.8763,51.2129,52.6431,540000.0],["2020-01-28",52.8228,53.1604,52.3906,53.0414,497200.0],["2020-01-29",53.005,53.5513,52.8228,52.8228,616400.0],["2020-01-30",52.6407,52.7184,51.2857,51.7228,547600.0],["2020-01-31",51.497,51.6403,50.5864,50.987,873600.0],["2020-02-03",51.2226,51.2639,49.7632,50.3265,1444000.0],["2020-02-04",48.566,51.9122,47.7574,50.5985,1605200.0],["2020-02-05",50.885,51.7447,50.0449,50.1784,728400.0],["2020-02-06",50.2537,50.5864,49.5009,49.6223,472400.0],["2020-02-07",49.4596,49.5301,48.2358,48.8234,598400.0],["2020-02-10",48.8938,50.0958,48.4689,49.9477,830800.0],["2020-02-11",50.1396,50.8875,49.4912,49.904,955200.0],["2020-02-12",50.159,50.3824,49.6612,49.8943,680800.0],["2020-02-13",49.8092,50.3637,49.5489,50.0159,1017600.0],["2020-02-14",50.1399,50.8428,49.87,50.7163,310400.0],["2020-02-18",50.7893,52.2413,50.1035,50.1886,990400.0],["2020-02-19",50.3491,51.3803,50.2421,51.2319,441600.0],["2020-02-20",51.1493,51.2392,50.1351,50.799,455600.0],["2020-02-21",50.5923,51.2295,50.0864,50.1083,595200.0],["2020-02-24",48.6637,49.2182,47.9705,49.0358,652400.0],["2020-02-25",49.2182,49.2182,47.9438,48.0678,858800.0],["2020-02-26",48.4569,49.3641,48.0678,48.114,697200.0],["2020-02-27",47.489,49.0406,46.0103,46.9417,823200.0],["2020-02-28",45.964,46.9247,45.1955,45.9397,1692000.0],["2020-03-02",46.2608,48.2453,45.9616,48.0678,865200.0],["2020-03-03",48.0046,48.6077,46.791,47.0317,1031600.0],["2020-03-04",47.8392,48.6612,47.5741,48.08,1183600.0],["2020-03-05",47.1752,48.1408,46.4115,47.202,766400.0],["2020-03-06",45.9446,47.6981,44.7139,47.2312,993200.0],["2020-03-09",44.8064,46.7618,44.6483,45.8838,1357600.0],["2020-03-10",46.7204,46.9807,44.3564,45.7184,1490000.0],["2020-03-11",44.855,45.1323,43.4493,43.9187,1599200.0],["2020-03-12",41.793,42.7731,40.1124,40.4894,1807600.0],["2020-03-13",40.8177,43.6852,39.6722,43.6852,2218800.0],["2020-03-16",40.5016,42.8145,38.9329,39.198,1409600.0],["2020-03-17",39.986,42.5153,39.3585,41.2239,1489600.0],["2020-03-18",39.2418,41.8027,38.337,40.0614,1148800.0],["2020-03-19",39.9422,41.7346,38.4586,40.4748,890800.0],["2020-03-20",40.02,43.386,39.8863,40.6791,1182400.0],["2020-03-23",40.7764,42.097,37.7387,41.4282,1421200.0],["2020-03-24",42.7196,44.6848,39.8376,41.3163,1179200.0],["2020-03-25",41.1753,42.5397,39.9641,41.9511,822400.0],["2020-03-26",42.1749,45.4266,41.8733,45.3147,1063200.0],["2020-03-27",44.3297,46.0492,42.705,44.8453,738800.0],["2020-03-30",45.266,46.6742,44.4391,46.4018,790400.0],["2020-03-31",46.2462,47.3844,45.3949,46.1173,1137600.0],["2020-04-01",45.1809,45.7938,43.9016,45.0982,758800.0],["2020-04-02",45.0253,46.5988,43.8165,46.4091,574800.0],["2020-04-03",46.1002,46.3313,44.3783,45.3317,780800.0],["2020-04-06",46.6621,47.686,46.0589,47.3163,586800.0],["2020-04-07",48.2502,48.525,46.6839,47.0877,719200.0],["2020-04-08",47.5887,48.5299,46.1489,48.3986,807200.0],["2020-04-09",48.7147,48.8072,46.6329,46.8639,815200.0],["2020-04-13",46.5429,46.9685,46.0467,46.4237,594800.0],["2020-04-14",47.3479,48.5007,46.3021,48.4667,869600.0],["2020-04-15",48.0459,49.7265,47.6543,49.0042,1008000.0],["2020-04-16",49.3568,51.9032,49.2838,51.5554,1322400.0],["2020-04-17",52.9855,52.9855,51.7597,52.0029,1249600.0],["2020-04-20",51.8035,51.8035,49.8846,50.5364,900800.0],["2020-04-21",49.6511,49.8919,48.6637,48.7318,874800.0],["2020-04-22",49.6073,50.6677,49.0187,50.551,690800.0],["2020-04-23",50.6726,51.9397,50.6726,51.0082,1191600.0],["2020-04-24",51.5214,51.5214,48.6831,49.0917,1508400.0],["2020-04-27",49.7362,51.2076,49.4541,50.799,1120000.0],["2020-04-28",51.2733,51.4168,49.4979,49.797,719200.0],["2020-04-29",50.6191,51.9713,49.78,51.3609,1380000.0],["2020-04-30",51.5846,55.6948,50.7796,54.722,2038000.0],["2020-05-01",49.7289,55.4005,49.7289,55.3397,1988400.0],["2020-05-04",55.4516,57.7767,54.829,57.5505,1832400.0],["2020-05-05",57.5773,60.0969,57.5773,59.844,1902800.0],["2020-05-06",60.0702,63.9348,60.0094,63.6307,2082000.0],["2020-05-07",64.3604,64.7714,61.9818,64.0855,1263600.0],["2020-05-08",64.7601,66.0798,64.2463,65.868,901200.0],["2020-05-11",65.51,68.6123,65.51,68.0742,1472400.0],["2020-05-12",68.7949,68.7949,66.45,66.4573,1693200.0],["2020-05-13",66.7957,66.8274,62.773,63.7568,1789600.0],["2020-05-14",63.4232,64.6139,61.9841,63.8104,1320400.0],["2020-05-15",63.6204,65.9216,63.4476,65.0912,1552400.0],["2020-05-18",65.7536,66.5133,64.4411,64.9646,948800.0],["2020-05-19",65.2519,65.644,63.2528,63.3234,1029600.0],["2020-05-20",64.2463,65.9946,63.8956,65.6878,1479200.0],["2020-05-21",65.8729,65.9727,64.3461,64.9549,1230000.0],["2020-05-22",65.1326,65.5295,64.5409,64.8696,1014400.0],["2020-05-26",65.4419,65.4419,62.1838,63.4695,1756800.0],["2020-05-27",62.7609,62.8826,59.7706,62.6464,1166800.0],["2020-05-28",62.8729,63.618,62.2227,62.9216,1519200.0],["2020-05-29",63.3088,64.5433,62.8899,64.48,974800.0],["2020-06-01",64.2535,64.6017,63.6399,63.8128,860400.0],["2020-06-02",63.5571,64.3339,62.739,64.2462,1183200.0],["2020-06-03",64.2658,64.2658,62.6878,63.1724,906000.0],["2020-06-04",62.795,63.4719,61.2049,61.4971,724800.0],["2020-06-05",62.1935,63.4427,61.0831,62.4784,1117200.0],["2020-06-08",61.446,63.1797,61.1099,62.0937,1312400.0],["2020-06-09",62.4662,63.1286,61.4362,61.4873,572800.0],["2020-06-10",62.2057,64.0247,61.8088,63.7982,1155200.0],["2020-06-11",63.3526,63.3526,58.9305,58.9354,1877600.0],["2020-06-12",59.9289,61.3802,58.709,59.8364,1221600.0],["2020-06-15",59.4565,61.9476,59.2106,61.9378,682000.0],["2020-06-16",63.1237,63.4159,60.8128,61.088,895600.0],["2020-06-17",61.8063,62.924,61.295,62.1862,590000.0],["2020-06-18",62.42,63.092,61.7333,61.8258,643600.0],["2020-06-19",62.2617,63.0433,61.1343,62.7536,1334400.0],["2020-06-22",62.5344,64.217,62.3104,63.8542,1033200.0],["2020-06-23",64.5287,64.9865,63.3769,63.7641,782000.0],["2020-06-24",63.3769,63.7008,60.8688,61.4873,830800.0],["2020-06-25",61.8331,62.8997,60.8713,62.8899,641200.0],["2020-06-26",62.8778,63.036,61.9281,62.4468,1254400.0],["2020-06-29",62.3786,63.17,61.3169,61.8039,555200.0],["2020-06-30",62.2617,64.5312,60.2698,64.3023,867600.0],["2020-07-01",64.1878,65.2592,63.5109,64.7746,774800.0],["2020-07-02",64.8136,66.45,64.5044,65.5466,527200.0],["2020-07-06",66.5035,67.0246,65.2957,65.7097,840000.0],["2020-07-07",65.2422,66.3623,64.9524,64.9549,496000.0],["2020-07-08",65.3323,67.1294,65.3323,66.7227,545200.0],["2020-07-09",66.8298,67.95,65.8802,67.5409,651200.0],["2020-07-10",67.743,67.8233,66.1212,66.3307,543600.0],["2020-07-13",67.0222,67.5116,63.8542,64.0734,794400.0],["2020-07-14",64.1756,65.0571,62.661,64.9354,900000.0],["2020-07-15",65.062,66.8103,64.9061,66.7933,716000.0],["2020-07-16",66.7909,67.1245,65.7828,66.3964,620800.0],["2020-07-17",66.5742,68.4443,66.5742,68.1228,784000.0],["2020-07-20",68.6926,69.8079,68.0327,68.9021,565600.0],["2020-07-21",69.3282,69.4232,67.2365,67.441,641600.0],["2020-07-22",67.8818,68.4467,66.7251,67.1902,619200.0],["2020-07-23",67.5944,68.2324,66.2308,66.579,381600.0],["2020-07-24",66.1797,66.1992,65.1545,65.7633,288000.0],["2020-07-27",66.2479,67.6042,65.6172,67.4021,561200.0],["2020-07-28",67.6066,67.8793,65.868,65.9118,320400.0],["2020-07-29",66.148,67.5798,66.148,66.8055,370400.0],["2020-07-30",66.3331,67.704,66.3307,67.4191,432400.0],["2020-07-31",67.6017,69.0482,66.1237,67.0027,1009200.0],["2020-08-03",67.8039,69.1553,67.4167,67.9061,1008400.0],["2020-08-04",69.2795,69.2795,63.299,67.424,1770400.0],["2020-08-05",67.9353,67.9353,64.9622,65.2276,763600.0],["2020-08-06",65.8607,66.0409,63.881,64.9062,488000.0],["2020-08-07",64.7089,65.7584,63.9589,64.7138,397600.0],["2020-08-10",64.536,64.7333,62.6416,62.7998,444800.0],["2020-08-11",63.0093,64.3217,62.7024,63.7544,728800.0],["2020-08-12",64.0807,64.6018,63.6838,64.144,413600.0],["2020-08-13",64.0782,65.2203,63.7982,64.8428,445600.0],["2020-08-14",64.6553,64.7089,63.0019,63.562,398400.0],["2020-08-17",63.8253,65.5124,63.6619,64.0496,457200.0],["2020-08-18",64.0033,64.4007,63.7668,63.9813,269200.0],["2020-08-19",64.0057,64.3373,63.1963,63.4011,362800.0],["2020-08-20",63.2036,63.445,62.816,63.0086,420800.0],["2020-08-21",63.1305,63.1451,62.2211,62.8574,629200.0],["2020-08-24",63.2451,63.2451,60.8972,61.0313,526400.0],["2020-08-25",61.1825,61.8603,60.9631,61.1752,652000.0],["2020-08-26",61.124,61.8237,60.6339,61.6262,871200.0],["2020-08-27",61.8749,61.9383,60.2707,61.692,597200.0],["2020-08-28",61.7749,62.065,60.8095,61.692,530000.0],["2020-08-31",61.692,62.7111,61.6335,62.282,535200.0],["2020-09-01",62.855,63.2719,61.7066,62.7648,921600.0],["2020-09-02",62.9403,63.9375,62.2065,63.7717,584400.0],["2020-09-03",63.111,63.2914,60.3292,61.1118,1033600.0],["2020-09-04",61.2751,62.087,59.2442,60.0293,609600.0],["2020-09-08",59.1955,60.7948,58.9297,59.8635,1107200.0],["2020-09-09",60.6412,62.087,60.3462,60.9582,611600.0],["2020-09-10",60.9265,61.692,59.9976,60.0537,403200.0],["2020-09-11",60.4608,60.6169,59.3637,59.4271,391600.0],["2020-09-14",60.0537,61.0411,59.5027,60.3023,425200.0],["2020-09-15",60.9265,61.2702,59.6246,59.8806,558800.0],["2020-09-16",60.1146,60.2268,59.5319,59.6343,372000.0],["2020-09-17",59.0248,60.2292,58.5811,59.7879,780400.0],["2020-09-18",60.2755,60.3414,58.7396,59.4637,1547200.0],["2020-09-21",58.6835,58.998,57.4767,57.9521,622000.0],["2020-09-22",57.9935,59.3076,57.4499,59.3028,676000.0],["2020-09-23",59.4564,60.5145,58.6201,59.2418,766800.0],["2020-09-24",58.998,59.3905,55.7505,56.616,1241200.0],["2020-09-25",56.7965,59.0614,56.1601,58.9371,1252400.0],["2020-09-28",59.488,60.2755,59.0078,59.4247,424400.0],["2020-09-29",59.51,60.8509,59.2199,60.1609,675600.0],["2020-09-30",60.768,60.8485,59.8294,60.3974,942400.0],["2020-10-01",60.3633,61.436,60.1488,60.6364,808800.0],["2020-10-02",59.9756,60.651,59.9342,60.1951,611200.0],["2020-10-05",60.4316,61.5531,60.4316,61.4799,855200.0],["2020-10-06",61.6823,63.0525,61.4702,62.46,646800.0],["2020-10-07",62.7648,64.5811,62.4283,64.3495,703200.0],["2020-10-08",64.2739,64.5397,63.4328,63.8521,610000.0],["2020-10-09",64.3641,64.7469,63.6425,64.6274,565200.0],["2020-10-12",65.2247,65.6929,64.4031,65.471,296400.0],["2020-10-13",65.4539,66.139,64.9736,65.7245,602400.0],["2020-10-14",65.9074,66.4706,64.9907,65.5514,432000.0],["2020-10-15",64.9834,65.293,64.4787,64.7445,614800.0],["2020-10-16",65.1126,65.9878,64.5762,64.7713,535200.0],["2020-10-19",65.0053,65.6538,64.2642,64.5055,626400.0],["2020-10-20",64.6908,65.2516,64.3007,64.4836,435600.0],["2020-10-21",64.6713,65.4783,63.7546,63.8277,569600.0],["2020-10-22",63.6766,65.8221,63.6766,65.744,683200.0],["2020-10-23",66.0659,66.0683,65.0004,65.4515,506400.0],["2020-10-26",64.8615,65.2711,63.9448,64.4982,521600.0],["2020-10-27",64.7445,65.5197,64.5909,64.9005,537200.0],["2020-10-28",64.1837,64.1837,62.7404,62.8159,524000.0],["2020-10-29",62.8233,62.8233,61.4409,62.3381,702800.0],["2020-10-30",62.0285,62.8647,61.0094,61.5384,667600.0],["2020-11-02",62.2211,63.7888,61.9407,63.3889,539200.0],["2020-11-03",63.9691,65.4222,63.9691,64.9346,435200.0],["2020-11-04",66.3974,67.558,64.3763,65.1345,873200.0],["2020-11-05",68.265,74.6356,67.6555,74.2626,2033600.0],["2020-11-06",71.9513,74.6039,71.7757,73.7432,940000.0],["2020-11-09",75.5791,77.254,73.987,74.165,914800.0],["2020-11-10",73.1849,75.0817,71.254,73.2093,763600.0],["2020-11-11",73.8846,75.1695,73.8846,74.7136,658400.0],["2020-11-12",74.443,74.7258,73.4068,74.0017,526800.0],["2020-11-13",74.6777,74.973,73.7283,73.9138,353600.0],["2020-11-16",73.8406,74.0334,71.9516,73.9163,426800.0],["2020-11-17",73.6624,75.2439,73.0352,75.1048,636800.0],["2020-11-18",75.2927,75.2927,73.2695,73.4501,1244000.0],["2020-11-19",73.4062,74.6167,72.857,73.7698,603600.0],["2020-11-20",73.6014,74.8095,72.7277,74.4141,633200.0],["2020-11-23",74.5752,74.5752,73.35,74.131,536000.0],["2020-11-24",74.668,74.668,72.9913,73.9065,549600.0],["2020-11-25",74.585,75.4758,73.289,73.6453,679600.0],["2020-11-27",73.8235,74.2653,72.242,72.6447,283200.0],["2020-11-30",73.189,74.0432,72.8009,74.0261,796000.0],["2020-12-01",74.6729,75.4124,74.2335,74.4239,831200.0],["2020-12-02",75.1365,75.1365,72.4006,72.8106,506800.0],["2020-12-03",72.7692,73.2963,72.447,72.962,492000.0],["2020-12-04",73.7674,74.8925,73.372,74.8241,454000.0],["2020-12-07",75.0926,76.0542,74.7217,75.1536,317600.0],["2020-12-08",75.4563,76.3642,74.8559,75.3782,536800.0],["2020-12-09",75.6198,75.6198,73.2134,73.6185,439600.0],["2020-12-10",73.4184,74.6606,72.7057,74.4874,400000.0],["2020-12-11",74.6191,75.5539,73.6331,74.4288,293600.0],["2020-12-14",74.5093,76.5985,73.7967,74.7924,735600.0],["2020-12-15",75.2415,75.8297,74.2262,75.2122,478800.0],["2020-12-16",75.1951,75.3928,73.6283,73.9553,712000.0],["2020-12-17",74.4849,75.693,73.9822,75.6003,736000.0],["2020-12-18",75.4782,78.263,75.139,78.158,3626800.0],["2020-12-21",77.4771,78.8414,75.3318,78.5558,782000.0],["2020-12-22",78.9073,79.1684,77.7699,78.2361,481200.0],["2020-12-23",78.8194,78.9781,77.9481,78.1141,476800.0],["2020-12-24",78.3289,78.8609,77.8237,78.4948,119600.0],["2020-12-28",79.1611,79.6712,76.7644,77.072,397200.0],["2020-12-29",77.5869,77.6992,75.9981,76.8572,305200.0],["2020-12-30",77.4747,77.9823,77.1452,77.3648,320000.0],["2020-12-31",77.4844,77.9823,76.784,77.5015,307200.0],["2021-01-04",77.2843,77.9481,75.8102,76.7864,523200.0],["2021-01-05",76.8523,78.2898,76.003,77.3673,609600.0],["2021-01-06",77.0451,81.2112,77.0451,80.7622,1153200.0],["2021-01-07",80.8598,82.7659,80.8598,81.9678,452800.0],["2021-01-08",82.3485,83.708,79.7517,80.4229,744000.0],["2021-01-11",79.8713,81.9288,79.3783,81.7164,380800.0],["2021-01-12",81.6286,82.844,81.1038,81.5188,325600.0],["2021-01-13",81.9849,82.822,80.2399,80.6816,609200.0],["2021-01-14",81.099,83.8837,81.099,82.2973,744800.0],["2021-01-15",83.2052,85.2895,82.2973,84.8624,1228800.0],["2021-01-19",85.6043,86.4756,84.1644,85.8557,871600.0],["2021-01-20",86.4756,88.2207,86.0143,87.0492,802000.0],["2021-01-21",87.4738,87.4738,85.5799,86.8075,592400.0],["2021-01-22",86.9174,87.4177,86.2218,87.0297,456400.0],["2021-01-25",87.5934,88.1474,85.6385,86.0168,521600.0],["2021-01-26",86.4463,87.0418,82.944,83.0636,391600.0],["2021-01-27",82.0947,82.1508,77.5357,77.7163,777600.0],["2021-01-28",78.3826,79.2514,75.9102,78.7145,1179200.0],["2021-01-29",79.1855,80.4107,78.5876,79.2978,871600.0],["2021-02-01",80.584,83.4175,80.1007,82.9977,743200.0],["2021-02-02",87.3616,97.5828,87.3616,91.9523,2086400.0],["2021-02-03",92.5088,92.5088,88.0962,89.9144,920000.0],["2021-02-04",90.3025,93.9536,90.0413,93.4094,795200.0],["2021-02-05",94.4735,94.8322,92.0353,92.9066,804800.0],["2021-02-08",93.9634,95.5205,93.2776,95.3228,1475200.0],["2021-02-09",95.8866,96.6481,94.0366,95.1715,576000.0],["2021-02-10",95.8939,96.5089,94.0879,95.2569,483600.0],["2021-02-11",95.6038,96.8006,94.529,96.488,611200.0],["2021-02-12",96.786,99.0552,96.3976,97.426,692800.0],["2021-02-16",98.1783,101.3659,98.0171,100.3913,1242400.0],["2021-02-17",99.4142,100.2032,98.723,99.4777,898000.0],["2021-02-18",99.4191,99.4191,96.5637,96.9911,550400.0],["2021-02-19",97.2745,98.0391,94.8368,95.1519,828400.0],["2021-02-22",94.7757,95.0175,91.7909,92.0864,766400.0],["2021-02-23",92.7948,92.7948,90.2374,92.0522,857200.0],["2021-02-24",91.7909,92.785,90.9286,91.5222,548800.0],["2021-02-25",91.5979,92.3209,89.1333,89.17,492400.0],["2021-02-26",89.7269,89.998,87.6848,88.3468,982800.0],["2021-03-01",90.1225,91.3048,89.402,90.9726,942000.0],["2021-03-02",91.9032,92.1182,90.4792,91.7054,830000.0],["2021-03-03",90.9018,90.9433,88.2027,88.2369,650400.0],["2021-03-04",88.337,90.3106,84.6242,84.9784,691200.0],["2021-03-05",84.3385,87.6384,82.7532,87.0082,561200.0],["2021-03-08",87.5896,88.6228,84.2408,84.2408,647200.0],["2021-03-09",85.9774,89.4093,84.4801,88.9379,941600.0],["2021-03-10",89.4948,91.1582,87.9608,88.8524,982800.0],["2021-03-11",89.9809,95.0175,89.6316,94.7757,1274400.0],["2021-03-12",93.039,94.1333,90.5158,94.0698,1317200.0],["2021-03-15",94.2286,98.53,94.2286,96.9741,838400.0],["2021-03-16",97.3282,98.8793,94.0185,94.8636,691600.0],["2021-03-17",94.1211,96.0019,92.2672,93.2638,641200.0],["2021-03-18",92.6189,94.7391,91.0458,91.3512,581600.0],["2021-03-19",92.0718,96.5344,90.4816,91.6565,1572800.0],["2021-03-22",92.0571,94.5192,91.8739,94.1333,445600.0],["2021-03-23",93.53,93.53,91.1436,91.9569,533200.0],["2021-03-24",92.2525,93.2589,89.8978,90.2447,450400.0],["2021-03-25",89.3922,92.5017,87.2476,92.1402,810400.0],["2021-03-26",92.2745,95.2887,91.0092,94.8319,831600.0],["2021-03-29",93.8597,93.8597,87.7923,89.6413,1108400.0],["2021-03-30",89.1919,91.7274,88.9574,91.2242,876400.0],["2021-03-31",92.3233,94.3751,92.3233,93.2906,1379600.0],["2021-04-01",94.0503,95.3937,93.3273,94.8954,859200.0],["2021-04-05",95.892,96.9521,95.2325,96.9203,392800.0],["2021-04-06",97.2818,98.8231,97.2818,97.4748,926000.0],["2021-04-07",96.5075,98.1099,95.6257,96.9692,618800.0],["2021-04-08",98.0757,99.6463,96.8666,98.9599,923600.0],["2021-04-09",99.2188,100.4914,98.359,99.8344,730400.0],["2021-04-12",99.4265,99.4265,97.4748,98.4494,895600.0],["2021-04-13",98.8207,102.6629,98.3688,102.4553,1137200.0],["2021-04-14",102.8363,103.3444,100.3937,101.2169,722000.0],["2021-04-15",101.405,102.619,100.9775,101.4123,870400.0],["2021-04-16",101.51,102.5359,100.6478,102.2355,1169200.0],["2021-04-19",101.4294,102.4504,99.9834,101.2487,543600.0],["2021-04-20",101.4416,102.404,100.1177,100.6136,752800.0],["2021-04-21",100.9531,103.7181,100.2179,103.5276,947200.0],["2021-04-22",103.4177,105.2961,102.4968,103.4959,719200.0],["2021-04-23",104.297,106.1778,102.1549,105.6356,516800.0],["2021-04-26",106.1387,108.6546,105.7357,107.6116,745600.0],["2021-04-27",107.9878,108.574,105.6527,107.8168,445600.0],["2021-04-28",107.6556,108.4421,106.5076,106.6932,478400.0],["2021-04-29",107.1915,108.2614,104.8881,105.9482,517600.0],["2021-04-30",105.4572,106.8862,103.9819,104.4191,680000.0],["2021-05-03",105.4915,105.7431,103.1588,104.1554,684800.0],["2021-05-04",102.9145,103.6009,101.1338,102.1549,673200.0],["2021-05-05",103.1978,103.7963,101.2706,101.808,932800.0],["2021-05-06",101.808,102.1671,97.4602,100.3864,885200.0],["2021-05-07",100.3302,104.7953,99.8124,103.3346,865600.0],["2021-05-10",102.8656,103.3957,99.6365,99.7147,1036800.0],["2021-05-11",97.6849,101.6468,96.4538,101.5002,682800.0],["2021-05-12",101.2486,103.7645,99.7831,99.8735,1120000.0],["2021-05-13",100.5989,100.8749,94.551,96.8886,1427600.0],["2021-05-14",97.3848,99.8783,96.7028,98.1182,1275600.0],["2021-05-17",97.9789,98.3553,94.5491,94.6909,937200.0],["2021-05-18",94.9916,98.0791,94.3902,97.7833,1476800.0],["2021-05-19",96.2041,98.766,96.2041,97.1893,916400.0],["2021-05-20",97.7295,100.5286,97.1893,99.9565,938000.0],["2021-05-21",101.2351,102.1371,99.6412,100.069,1110400.0],["2021-05-24",100.6092,103.2347,100.5677,102.9169,1552800.0],["2021-05-25",103.6503,104.6648,102.2887,102.7091,1438000.0],["2021-05-26",103.4132,103.841,100.4504,101.7606,1272800.0],["2021-05-27",102.4353,103.4718,99.5874,100.1521,9237200.0],["2021-05-28",100.4503,102.7629,100.4503,101.1642,1343200.0],["2021-06-01",102.2471,102.2471,97.8689,100.2866,952800.0],["2021-06-02",99.8294,101.0175,97.9104,100.2597,993600.0],["2021-06-03",99.4896,100.6337,98.2967,99.6363,958800.0],["2021-06-04",100.421,104.4277,100.0714,103.7236,1315600.0],["2021-06-07",102.9096,104.6232,101.4746,102.6065,862400.0],["2021-06-08",103.8556,105.0633,102.1224,103.9021,530800.0],["2021-06-09",103.9021,106.0704,103.5672,104.9117,785200.0],["2021-06-10",105.1293,107.8061,105.1293,106.5349,792000.0],["2021-06-11",107.1265,108.647,106.53,108.5248,697200.0],["2021-06-14",108.5248,110.1969,108.4246,109.8522,694400.0],["2021-06-15",108.8181,109.3951,106.2293,107.8819,781600.0],["2021-06-16",108.2755,109.1042,107.2512,108.1826,586400.0],["2021-06-17",107.7254,110.6369,107.481,108.8304,811200.0],["2021-06-18",109.3853,110.94,104.2297,105.5815,3586000.0],["2021-06-21",105.6793,108.0066,105.0926,107.613,763600.0],["2021-06-22",107.8379,108.6764,106.7036,108.0212,601600.0],["2021-06-23",108.0065,109.2875,107.9234,108.6446,472800.0],["2021-06-24",109.7398,110.0062,106.7231,107.4418,616800.0],["2021-06-25",107.3098,108.2559,105.9335,106.7158,1032000.0],["2021-06-28",107.0996,109.7055,106.7207,108.779,647600.0],["2021-06-29",108.9844,110.4878,108.8157,109.4684,462400.0],["2021-06-30",109.2215,110.6565,108.8377,110.0698,962800.0],["2021-07-01",109.8498,112.3041,109.5344,110.962,934000.0],["2021-07-02",111.0965,111.7125,109.3291,109.9011,762800.0],["2021-07-06",110.3044,111.9594,108.955,111.3458,908000.0],["2021-07-07",112.0768,114.2647,111.0623,113.3577,920000.0],["2021-07-08",111.5487,113.0228,110.1455,112.6635,509600.0],["2021-07-09",113.1377,113.9933,112.0426,113.7684,848400.0],["2021-07-12",114.052,114.316,109.8864,110.3631,841200.0],["2021-07-13",110.2531,111.473,109.8693,110.8472,546800.0],["2021-07-14",110.1138,111.5439,107.3636,108.7521,958000.0],["2021-07-15",108.691,110.1578,108.0163,109.8864,448800.0],["2021-07-16",110.522,112.6366,109.3217,112.1281,805600.0],["2021-07-19",110.9767,112.7906,110.2776,111.3336,517200.0],["2021-07-20",111.9032,114.712,111.9032,114.1693,909600.0],["2021-07-21",114.1253,114.7316,111.319,113.2184,449600.0],["2021-07-22",113.2306,115.1325,113.2233,114.6949,297200.0],["2021-07-23",115.0323,117.0955,115.0323,115.971,469600.0],["2021-07-26",115.7412,116.5113,114.8514,115.4161,236800.0],["2021-07-27",115.641,116.0272,113.9518,115.7754,288800.0],["2021-07-28",115.2034,116.8168,115.1105,116.5479,566400.0],["2021-07-29",117.0295,119.0878,116.3475,118.1002,252800.0],["2021-07-30",117.5331,119.3518,117.5331,117.8875,304000.0],["2021-08-02",118.8067,118.9118,115.9123,118.7431,566000.0],["2021-08-03",118.6356,118.7456,116.1397,117.6504,618400.0],["2021-08-04",117.7873,119.2614,117.1835,118.99,1246000.0],["2021-08-05",119.6721,123.2901,117.2373,119.9434,967200.0],["2021-08-06",119.7845,119.7845,115.1398,117.7849,851200.0],["2021-08-09",117.5649,119.6012,116.3988,117.1566,1038400.0],["2021-08-10",117.0955,117.0955,112.8884,113.3577,659200.0],["2021-08-11",113.788,113.788,111.6221,113.1573,385600.0],["2021-08-12",113.3431,114.7536,113.0595,113.3969,520800.0],["2021-08-13",113.7932,114.7105,112.9492,114.2261,440000.0],["2021-08-16",113.5852,117.1568,113.5852,116.7972,596400.0],["2021-08-17",116.8754,116.8754,115.278,115.9581,406800.0],["2021-08-18",116.1611,116.851,114.8426,115.1753,370000.0],["2021-08-19",114.0818,117.2938,113.6561,116.4131,559600.0],["2021-08-20",116.6259,118.2038,116.3617,117.2864,463600.0],["2021-08-23",117.6631,119.444,116.9684,117.3965,835200.0],["2021-08-24",118.1768,121.1344,117.6387,120.4763,932800.0],["2021-08-25",121.2983,123.1036,120.085,122.3722,3044400.0],["2021-08-26",121.6775,123.2773,120.1388,120.6476,2018000.0],["2021-08-27",120.5082,121.3399,118.7664,121.0928,32906000.0],["2021-08-30",122.6217,125.0558,121.631,123.7421,1269600.0],["2021-08-31",124.5518,124.5518,121.0439,122.1031,1356000.0],["2021-09-01",122.3135,124.1556,121.2225,123.6223,775200.0],["2021-09-02",124.7378,125.5817,123.7739,124.9506,1004000.0],["2021-09-03",124.6913,127.5632,124.1311,125.5157,650400.0],["2021-09-07",126.0661,126.0661,124.0259,125.7848,916400.0],["2021-09-08",124.388,126.3132,123.6076,124.2143,498800.0],["2021-09-09",125.0044,125.3787,124.0626,124.3121,661200.0],["2021-09-10",125.2588,126.6997,124.0455,126.4208,893600.0],["2021-09-13",127.3895,127.8152,121.2249,122.9471,873200.0],["2021-09-14",124.0039,126.3034,123.8963,124.7329,759200.0],["2021-09-15",127.0128,130.3715,125.0313,129.5643,1404000.0],["2021-09-16",128.6934,129.7257,127.6023,129.5202,640000.0],["2021-09-17",129.848,132.0986,129.3392,130.7164,4243200.0],["2021-09-20",128.4903,131.032,126.7315,129.3637,1605200.0],["2021-09-21",130.0364,131.1225,128.3851,129.7012,1021600.0],["2021-09-22",129.4175,130.4987,127.6562,130.3862,1345600.0],["2021-09-23",131.4088,133.0404,130.9269,131.3403,784400.0],["2021-09-24",130.2639,132.2111,129.5471,131.8246,630400.0],["2021-09-27",130.9806,130.9806,124.4467,125.1145,852400.0],["2021-09-28",123.0987,123.3091,119.1774,119.5908,1013200.0],["2021-09-29",121.1662,122.2915,119.7669,119.9969,887200.0],["2021-09-30",120.9485,122.8101,118.4044,118.5389,1076400.0],["2021-10-01",118.7639,121.3912,115.4077,120.8017,866000.0],["2021-10-04",119.8746,119.8917,116.1783,117.7219,584000.0],["2021-10-05",118.468,120.3761,117.1812,118.2551,572800.0],["2021-10-06",117.1445,118.4655,116.0266,118.2943,575200.0],["2021-10-07",118.8716,121.269,118.8716,119.4758,870400.0],["2021-10-08",119.8061,119.8085,117.0271,117.328,339200.0],["2021-10-11",117.3623,118.1573,116.3984,116.9831,399600.0],["2021-10-12",118.4019,118.7933,115.0236,116.9342,628400.0],["2021-10-13",117.9983,118.2233,116.4865,118.1524,408400.0],["2021-10-14",119.4636,122.0395,119.4294,121.7876,688800.0],["2021-10-15",121.8169,123.1648,121.3644,121.8291,812000.0],["2021-10-18",121.7802,122.8297,120.8555,122.1887,542000.0],["2021-10-19",122.1888,124.1433,122.0102,122.2206,381200.0],["2021-10-20",123.4119,124.5543,122.6438,124.1066,470400.0],["2021-10-21",124.0332,124.0724,120.5351,121.6897,760000.0],["2021-10-22",122.0909,124.4393,121.9099,123.6003,349200.0],["2021-10-25",123.4388,125.1022,122.3331,124.9628,406400.0],["2021-10-26",125.5744,127.3332,124.3879,126.9051,691600.0],["2021-10-27",126.6605,126.6605,123.522,124.7035,520000.0],["2021-10-28",125.2711,128.4732,123.9623,126.0416,534000.0],["2021-10-29",125.4276,128.598,125.4276,128.099,728400.0],["2021-11-01",128.4292,130.0926,127.7711,128.4438,740000.0],["2021-11-02",127.1058,128.8475,121.6726,123.1281,968000.0],["2021-11-03",122.815,123.6638,119.6789,123.3703,856800.0],["2021-11-04",123.7519,125.0974,119.8354,121.1466,710000.0],["2021-11-05",120.5155,122.3502,119.4416,121.6579,781200.0],["2021-11-08",121.6579,124.0797,120.8947,123.8791,469600.0],["2021-11-09",123.7813,124.1727,122.4945,122.837,596000.0],["2021-11-10",121.8775,123.7501,121.7135,123.2874,921200.0],["2021-11-11",124.22,125.9972,122.6363,124.0144,749600.0],["2021-11-12",124.4452,125.5247,122.908,123.493,536800.0],["2021-11-15",123.6007,124.3277,122.7734,122.8248,453600.0],["2021-11-16",122.2667,125.1355,120.9008,123.4906,884800.0],["2021-11-17",123.4906,123.5102,119.4614,120.9032,870800.0],["2021-11-18",121.3928,121.7624,119.7454,121.2019,623600.0],["2021-11-19",121.7722,124.1466,119.1506,122.7587,1116400.0],["2021-11-22",122.9129,122.9129,119.5227,119.8531,896800.0],["2021-11-23",118.8862,119.2093,113.8241,115.7138,1023600.0],["2021-11-24",115.0872,116.8276,114.2353,116.7542,868000.0],["2021-11-26",116.6244,120.4235,115.6698,115.8974,459600.0],["2021-11-29",115.7285,119.6475,115.7285,117.42,550400.0],["2021-11-30",118.1494,120.257,114.7543,115.5449,1516800.0],["2021-12-01",115.9684,117.1874,112.9576,113.0751,1142400.0],["2021-12-02",112.4631,114.9134,111.7704,114.3798,1035600.0],["2021-12-03",114.9428,114.9428,110.0912,111.6578,1037600.0],["2021-12-06",111.7508,114.7861,110.2943,114.6172,852800.0],["2021-12-07",115.8876,117.8777,114.6098,115.7726,892400.0],["2021-12-08",116.4678,119.0086,115.8044,117.8141,445200.0],["2021-12-09",117.9169,118.9278,114.8791,115.097,467200.0],["2021-12-10",115.0749,116.8325,113.709,114.0787,537600.0],["2021-12-13",113.5255,115.5302,113.2488,115.1386,508400.0],["2021-12-14",114.0664,114.1717,111.5868,113.3052,692800.0],["2021-12-15",113.8364,116.338,112.5561,116.1349,458400.0],["2021-12-16",116.524,117.0381,112.5439,112.9747,650400.0],["2021-12-17",112.6051,116.2915,110.9063,115.1851,1792400.0],["2021-12-20",114.4336,115.0921,112.5855,113.8682,631600.0],["2021-12-21",114.3406,117.6794,113.6968,117.4077,538000.0],["2021-12-22",117.2706,120.3794,116.7003,119.8678,467600.0],["2021-12-23",120.4993,122.0317,120.4993,121.0819,396400.0],["2021-12-27",121.4148,122.5555,121.4148,122.5531,308800.0],["2021-12-28",122.9325,122.9325,120.2325,121.8505,321600.0],["2021-12-29",122.0659,123.1234,120.8567,123.0059,414800.0],["2021-12-30",122.788,125.1894,122.788,124.5456,368000.0],["2021-12-31",124.3865,128.0117,124.3865,126.636,870000.0],["2022-01-03",126.4623,127.0546,118.7981,119.4027,1001200.0],["2022-01-04",118.7687,118.7687,113.5524,114.5633,1361200.0],["2022-01-05",114.1937,115.0187,106.0694,106.4145,1824400.0],["2022-01-06",105.0511,106.4708,102.6448,104.4097,1223200.0],["2022-01-07",104.0034,104.3681,100.787,101.6535,1000400.0],["2022-01-10",99.6365,105.2445,98.1727,104.7108,1323200.0],["2022-01-11",104.6594,106.204,102.6155,105.8221,868400.0],["2022-01-12",105.8417,107.2051,103.0781,104.8577,790800.0],["2022-01-13",104.657,104.7402,97.0687,97.3453,1217600.0],["2022-01-14",96.9341,98.4003,93.7764,95.4923,1500000.0],["2022-01-18",93.7152,94.0848,91.9282,92.7728,1019600.0],["2022-01-19",93.1424,95.7004,92.5353,92.9759,755200.0],["2022-01-20",93.7837,95.4115,92.3101,92.337,976000.0],["2022-01-21",92.364,92.9392,89.7277,89.8599,1598000.0],["2022-01-24",89.3164,93.6442,85.1551,93.4802,1820800.0],["2022-01-25",91.3775,92.2269,87.904,90.0802,1009200.0],["2022-01-26",91.2306,92.3248,88.2026,89.0545,1045200.0],["2022-01-27",90.4033,91.7838,86.4794,86.6165,1625600.0],["2022-01-28",86.9469,89.8574,85.4586,89.8574,1846800.0],["2022-01-31",90.2172,92.1633,89.9161,92.1388,1581600.0],["2022-02-01",99.776,103.4184,96.5155,98.2975,2256800.0],["2022-02-02",99.0368,103.203,99.0368,102.285,1898400.0],["2022-02-03",97.8398,101.5849,97.0687,100.2631,1084400.0],["2022-02-04",98.158,101.0831,97.1886,100.3782,1306000.0],["2022-02-07",100.4491,103.1809,100.3586,101.017,1064400.0],["2022-02-08",100.7527,102.1553,99.2546,101.1811,1220400.0],["2022-02-09",102.7575,105.0291,101.0513,103.81,1214800.0],["2022-02-10",101.2036,105.7747,101.2036,103.5895,1172400.0],["2022-02-11",103.984,106.5488,101.6323,102.5386,1454800.0],["2022-02-14",102.6244,104.5645,101.1987,101.3285,1123600.0],["2022-02-15",102.7909,104.295,100.2751,101.1105,1408000.0],["2022-02-16",100.3731,101.6151,98.7367,100.9341,1428400.0],["2022-02-17",100.4368,101.8135,96.9681,97.5437,1174000.0],["2022-02-18",97.4458,99.0087,95.5375,98.2346,1004800.0],["2022-02-22",98.3031,99.4079,96.4169,98.0141,789600.0],["2022-02-23",98.6289,99.3296,95.9171,96.1156,827600.0],["2022-02-24",94.9373,101.62,94.5821,101.1472,1408400.0],["2022-02-25",101.2011,103.9594,101.0198,103.5454,1049200.0],["2022-02-28",102.3819,103.325,100.9513,102.742,1541200.0],["2022-03-01",102.7861,104.5817,101.9581,102.9306,920800.0],["2022-03-02",103.4793,104.6454,102.3867,103.788,755600.0],["2022-03-03",104.42,104.5719,101.7254,102.8424,567200.0],["2022-03-04",102.3427,103.5283,100.2115,102.2961,1225200.0],["2022-03-07",101.9826,102.1541,97.997,98.3105,913600.0],["2022-03-08",97.2057,98.9719,94.827,96.4487,820400.0],["2022-03-09",99.3516,103.0163,97.7569,102.4701,846800.0],["2022-03-10",100.4197,101.8454,99.3491,101.6837,600400.0],["2022-03-11",102.911,102.911,98.0753,98.1929,584800.0],["2022-03-14",98.9033,101.0541,95.6599,96.0788,591600.0],["2022-03-15",97.36,99.4643,96.4365,99.359,899200.0],["2022-03-16",100.7553,104.5817,100.7553,103.7243,585600.0],["2022-03-17",102.9967,105.88,102.3672,105.76,698400.0],["2022-03-18",105.5763,109.5031,105.5763,109.1577,1332400.0],["2022-03-21",107.6242,109.4394,105.3068,107.3547,824800.0],["2022-03-22",107.1612,109.4565,106.3773,108.3101,782400.0],["2022-03-23",107.7932,107.7932,104.6356,105.0961,469200.0],["2022-03-24",105.2578,106.7129,103.9987,106.5757,436000.0],["2022-03-25",107.4993,107.4993,104.42,106.6713,425200.0],["2022-03-28",106.9971,108.3076,105.2308,107.1293,453200.0],["2022-03-29",108.8637,110.0788,108.5159,109.2606,652400.0],["2022-03-30",108.8662,108.9348,106.953,108.3689,574000.0],["2022-03-31",108.5624,109.4345,105.5762,106.0809,1182400.0],["2022-04-01",107.1367,107.1367,104.7507,106.1372,1158400.0],["2022-04-04",106.6394,106.6394,105.2774,105.8359,1559600.0],["2022-04-05",106.1421,106.6027,104.7899,106.0833,1040800.0],["2022-04-06",105.27,106.9872,102.8399,106.365,901200.0],["2022-04-07",106.2621,111.5143,106.2621,110.1498,1032400.0],["2022-04-08",109.1528,109.2606,105.8702,106.1127,1462000.0],["2022-04-11",105.4072,105.5787,101.9017,103.5014,1019200.0],["2022-04-12",104.3269,106.0123,100.3462,101.1105,512800.0],["2022-04-13",100.8018,103.8247,100.3462,102.7395,583600.0],["2022-04-14",103.2123,104.153,101.3383,102.4162,796800.0],["2022-04-18",101.9654,102.034,99.5819,100.9415,503600.0],["2022-04-19",100.5275,102.7052,99.9249,101.233,867200.0],["2022-04-20",102.35,104.8144,101.2428,104.0158,596000.0],["2022-04-21",104.3955,104.9099,100.7602,100.9488,588800.0],["2022-04-22",100.5519,100.7675,98.6412,98.7196,802000.0],["2022-04-25",96.5737,98.2762,95.3366,98.2101,1328400.0],["2022-04-26",97.6809,97.6809,93.3328,93.6096,1053200.0],["2022-04-27",93.5998,95.851,93.1613,93.3156,598800.0],["2022-04-28",94.5576,96.434,93.2985,94.7756,1440000.0],["2022-04-29",94.3812,97.436,92.8306,93.0118,950000.0],["2022-05-02",92.4484,94.2367,90.8635,93.7198,1039200.0],["2022-05-03",93.3156,95.878,93.0363,93.928,1027200.0],["2022-05-04",94.5209,97.5731,91.8385,96.9681,1426800.0],["2022-05-05",95.7334,96.0813,93.0804,94.5943,1429200.0],["2022-05-06",93.4258,93.4258,90.2927,91.3559,1068000.0],["2022-05-09",90.3515,90.3515,84.9671,85.0185,2210000.0],["2022-05-10",87.4511,88.6882,83.9333,86.116,1368800.0],["2022-05-11",85.1459,87.1032,82.7746,82.9633,993200.0],["2022-05-12",82.6619,86.5202,82.0691,85.4644,1514800.0],["2022-05-13",87.0827,91.1896,86.9061,90.1745,1258400.0],["2022-05-16",89.3556,90.839,88.4655,88.7916,792800.0],["2022-05-17",90.7924,92.2611,88.8431,90.9788,764000.0],["2022-05-18",89.9735,90.5129,87.5117,88.0463,966400.0],["2022-05-19",87.7716,90.9028,87.7716,89.8484,834800.0],["2022-05-20",91.3294,91.3294,87.8844,89.8264,790000.0],["2022-05-23",90.9567,90.9567,87.7741,89.3752,1079200.0],["2022-05-24",89.0368,89.0368,87.0091,87.5755,903200.0],["2022-05-25",87.1292,88.1517,85.7071,86.5065,1059600.0],["2022-05-26",87.3377,89.8779,86.6413,89.5738,690400.0],["2022-05-27",90.5104,94.7841,90.3854,94.7817,1013600.0],["2022-05-31",93.6955,94.1908,89.8877,90.6551,1615200.0],["2022-06-01",90.5521,91.9105,87.2469,88.2571,721200.0],["2022-06-02",88.777,92.0282,86.6806,91.7046,742000.0],["2022-06-03",90.3903,90.6747,88.6396,89.0295,791200.0],["2022-06-06",90.6134,91.0033,88.6347,89.103,599600.0],["2022-06-07",88.3552,90.1329,88.3307,89.7405,863200.0],["2022-06-08",89.5272,90.3045,88.5636,89.3605,539200.0],["2022-06-09",88.8186,89.2771,87.0532,87.1513,762000.0],["2022-06-10",85.739,85.739,82.0023,82.0292,968800.0],["2022-06-13",79.4253,80.3644,78.7142,79.6827,1230400.0],["2022-06-14",79.5626,80.1731,77.9885,79.4866,1022800.0],["2022-06-15",80.4796,81.8331,79.4302,81.0754,1194800.0],["2022-06-16",79.4179,79.7563,78.3023,79.1164,1686400.0],["2022-06-17",79.4375,81.7227,79.3885,80.2148,2337600.0],["2022-06-21",81.1907,81.7007,80.5826,80.742,1425200.0],["2022-06-22",80.1388,81.6099,79.565,80.84,1284400.0],["2022-06-23",81.5462,84.7043,81.0877,84.6651,1021600.0],["2022-06-24",85.4963,86.504,84.8244,86.4942,1365200.0],["2022-06-27",86.3618,87.0532,84.9421,86.6364,946000.0],["2022-06-28",86.5702,87.3597,84.7778,84.8391,716800.0],["2022-06-29",84.6577,85.6924,83.7456,85.4497,891200.0],["2022-06-30",84.4444,86.2073,82.5417,84.9936,891200.0],["2022-07-01",84.9912,86.5972,83.8804,86.5972,793200.0],["2022-07-05",85.8788,89.1079,85.3565,88.8333,963600.0],["2022-07-06",89.5787,89.8312,88.2375,88.951,840000.0],["2022-07-07",88.6543,90.5104,88.6543,90.2898,648000.0],["2022-07-08",89.8778,91.2755,89.6474,90.7041,710800.0],["2022-07-11",89.5689,90.0912,88.5783,89.0148,604800.0],["2022-07-12",89.13,89.8509,85.9915,86.504,686400.0],["2022-07-13",84.7386,86.4108,84.2286,85.56,515200.0],["2022-07-14",85.3124,85.3124,80.7101,83.7063,885600.0],["2022-07-15",84.2948,84.7656,80.6831,84.4321,1381600.0],["2022-07-18",84.8244,85.6287,82.2867,82.4436,769600.0],["2022-07-19",83.8314,86.0185,83.0885,85.8763,692400.0],["2022-07-20",86.6217,88.468,86.1705,87.4284,651200.0],["2022-07-21",88.2449,91.349,88.2449,90.7483,1156000.0],["2022-07-22",90.8537,91.734,88.262,89.0663,565600.0],["2022-07-25",88.772,89.1594,87.7888,88.5391,408400.0],["2022-07-26",88.7328,91.1381,87.8329,90.8758,1164000.0],["2022-07-27",90.8807,92.3911,90.2481,91.81,892400.0],["2022-07-28",92.3298,94.208,90.9861,93.3596,677200.0],["2022-07-29",92.933,94.664,92.7295,94.4679,550400.0],["2022-08-01",93.5582,95.1887,92.8545,93.9726,699200.0],["2022-08-02",93.2444,96.0518,93.2444,94.8921,938800.0],["2022-08-03",96.2234,97.4249,95.2525,96.0788,1116800.0],["2022-08-04",95.2255,96.1033,92.3102,95.8459,1795600.0],["2022-08-05",94.1319,94.6076,91.3882,93.9015,710000.0],["2022-08-08",93.9971,94.5586,91.8198,91.984,647200.0],["2022-08-09",92.0405,92.0405,87.6049,88.544,1206800.0],["2022-08-10",90.5963,93.2811,88.9829,93.161,783200.0],["2022-08-11",93.5312,94.615,91.7756,91.8075,494000.0],["2022-08-12",91.7339,93.3756,91.7339,93.1671,512800.0],["2022-08-15",93.2529,94.4701,92.367,92.7818,482800.0],["2022-08-16",91.5989,91.5989,89.9694,90.8136,834000.0],["2022-08-17",89.8051,90.9854,88.6394,89.0247,841600.0],["2022-08-18",89.0246,89.0639,87.4909,88.7007,698000.0],["2022-08-19",88.4234,88.5903,86.605,87.0762,489600.0],["2022-08-22",85.8762,86.4308,84.5166,84.8234,434800.0],["2022-08-23",84.4773,84.6197,83.3632,83.9595,698800.0],["2022-08-24",84.1976,85.5375,83.8,85.1498,921200.0],["2022-08-25",86.5608,88.1976,85.5816,88.0013,695600.0],["2022-08-26",87.8835,87.9204,83.1276,83.1276,598800.0],["2022-08-29",81.9374,82.9288,81.3166,81.8147,662000.0],["2022-08-30",82.497,82.5313,81.4049,81.8123,991600.0],["2022-08-31",82.6835,83.3313,81.427,81.427,781200.0],["2022-09-01",80.5803,81.6994,79.3288,81.6797,692400.0],["2022-09-02",82.3104,82.7301,80.7129,80.9902,597200.0],["2022-09-06",80.8307,81.4221,80.0478,80.7472,901600.0],["2022-09-07",79.6405,82.1117,78.1926,81.9963,1435600.0],["2022-09-08",81.2135,84.1092,80.5853,84.0945,961600.0],["2022-09-09",84.2442,85.5473,84.0577,85.1007,760800.0],["2022-09-12",85.0001,85.8099,84.2418,84.6172,706000.0],["2022-09-13",82.0871,82.7203,79.3681,79.476,898800.0],["2022-09-14",79.3263,79.4736,77.3607,78.4478,1224800.0],["2022-09-15",78.6049,79.8711,77.4048,77.638,780000.0],["2022-09-16",77.0392,77.0392,73.9766,75.4833,1859600.0],["2022-09-19",75.2404,75.2404,73.5005,74.5974,1318800.0],["2022-09-20",73.6036,74.3373,72.5802,73.6428,896400.0],["2022-09-21",74.4477,75.2379,72.487,72.7005,1409200.0],["2022-09-22",72.6146,73.0269,70.6514,71.2207,960400.0],["2022-09-23",71.1446,71.5078,69.5495,71.4268,986800.0],["2022-09-26",71.4661,72.5115,70.7962,71.1863,958000.0],["2022-09-27",71.8784,72.2489,69.0612,69.336,1612000.0],["2022-09-28",70.4109,71.6649,69.6869,71.0808,1342000.0],["2022-09-29",70.379,70.6195,69.2869,70.0943,883600.0],["2022-09-30",70.4649,72.0158,69.5741,69.6943,884400.0],["2022-10-03",70.1949,72.617,69.3311,71.9201,801600.0],["2022-10-04",73.1177,75.7803,73.1177,75.7214,1315200.0],["2022-10-05",74.4109,76.6637,73.979,75.7189,5827600.0],["2022-10-06",75.6527,76.4576,75.1741,75.849,916800.0],["2022-10-07",74.6048,74.806,71.9054,72.6391,971200.0],["2022-10-10",72.8183,72.8183,69.79,69.8146,1339600.0],["2022-10-11",69.8415,70.406,67.9151,69.1986,1421600.0],["2022-10-12",69.6526,70.1066,68.9875,69.417,636800.0],["2022-10-13",67.5127,71.4931,66.7519,70.9091,1018000.0],["2022-10-14",71.5348,71.9348,69.2845,69.4145,815600.0],["2022-10-17",70.1041,73.9324,69.79,72.6784,1030000.0],["2022-10-18",74.8404,76.384,73.6281,74.2637,986000.0],["2022-10-19",72.8256,73.4563,70.5434,71.1716,1072800.0],["2022-10-20",70.9459,71.8907,69.1863,69.2354,1006800.0],["2022-10-21",69.4293,69.8317,67.8268,69.5201,1274400.0],["2022-10-24",69.8121,70.352,68.8673,69.6403,1094000.0],["2022-10-25",70.0796,73.1888,70.0796,72.7864,924000.0],["2022-10-26",72.8256,75.984,72.7913,74.0846,1493600.0],["2022-10-27",74.4968,74.6392,72.4551,72.5827,848800.0],["2022-10-28",72.5238,72.8551,71.017,72.5164,806000.0],["2022-10-31",72.4624,73.0367,71.6428,72.7029,1587200.0],["2022-11-01",70.109,76.9803,68.3176,75.9005,2727200.0],["2022-11-02",75.3975,77.3754,73.0023,73.1177,2304400.0],["2022-11-03",71.9766,75.5496,69.471,74.8969,1822400.0],["2022-11-04",75.4809,75.8171,72.6759,74.4968,1261200.0],["2022-11-07",74.5655,77.5349,73.5324,77.2478,4941600.0],["2022-11-08",77.6699,78.4282,75.7017,76.1705,1072000.0],["2022-11-09",75.8539,76.9828,75.4613,76.8257,1378400.0],["2022-11-10",80.2034,82.9154,80.1076,82.8074,1662400.0],["2022-11-11",82.7386,89.0568,82.7017,85.9714,2114000.0],["2022-11-14",84.9789,86.2735,84.0823,84.7824,902000.0],["2022-11-15",86.1433,87.8383,85.6643,86.5413,1162000.0],["2022-11-16",86.529,86.529,84.5097,85.6053,980400.0],["2022-11-17",84.4041,84.4041,80.6972,81.4759,1446800.0],["2022-11-18",82.4831,82.5814,80.6235,80.7242,947200.0],["2022-11-21",80.2673,81.9206,79.4788,81.5717,877200.0],["2022-11-22",82.0114,82.1465,80.8397,81.6724,803600.0],["2022-11-23",81.977,83.026,81.2548,82.6182,602800.0],["2022-11-25",82.3455,84.2837,82.2301,83.2692,456800.0],["2022-11-28",83.0063,83.5443,80.7832,81.1639,1028000.0],["2022-11-29",80.8716,81.5521,79.803,80.3459,812800.0],["2022-11-30",80.3189,83.9054,79.7686,83.5124,1992900.0],["2022-12-01",83.6303,85.1828,82.6575,84.9077,836700.0],["2022-12-02",82.9326,84.888,82.2055,83.2176,501000.0],["2022-12-05",81.7339,81.7339,79.2282,81.1639,721300.0],["2022-12-06",80.8102,81.3605,78.0589,79.2675,683000.0],["2022-12-07",79.5033,80.5842,78.9039,79.2675,530200.0],["2022-12-08",79.2675,81.0558,78.4814,80.5252,921000.0],["2022-12-09",79.8571,80.8888,78.3045,79.3264,581100.0],["2022-12-12",81.1148,82.2153,80.4073,81.5373,947500.0],["2022-12-13",85.4776,86.9515,84.1216,85.4678,998200.0],["2022-12-14",85.4678,86.6469,84.0725,85.3007,860400.0],["2022-12-15",83.7286,84.495,82.3038,82.7263,742200.0],["2022-12-16",82.1367,82.8344,79.9946,80.9478,2934300.0],["2022-12-19",80.3975,81.2622,78.9334,79.3854,563000.0],["2022-12-20",79.3068,80.201,78.1277,79.6212,556200.0],["2022-12-21",80.1813,82.235,79.7784,81.724,559100.0],["2022-12-22",80.4368,81.5865,79.4935,81.5078,434500.0],["2022-12-23",80.9576,81.6749,80.4859,81.2917,398400.0],["2022-12-27",81.2917,81.9304,80.0339,80.7807,489600.0],["2022-12-28",80.9674,82.5691,79.2478,79.2871,479100.0],["2022-12-29",80.1617,83.4829,78.2259,83.0014,748100.0],["2022-12-30",82.2546,82.2546,79.7588,81.4391,657400.0],["2023-01-03",82.402,83.0506,80.3287,81.0952,781900.0],["2023-01-04",82.3038,83.6696,81.6454,82.9228,622700.0],["2023-01-05",82.1171,82.1171,80.1911,80.8593,771100.0],["2023-01-06",80.9871,82.3725,78.7958,81.0853,1243100.0],["2023-01-09",81.9206,83.1488,81.3801,82.4807,713000.0],["2023-01-10",83.3257,85.2221,83.1193,85.0354,887600.0],["2023-01-11",85.6741,87.3053,84.888,85.114,545400.0],["2023-01-12",84.8094,84.8094,79.5918,80.7414,2441500.0],["2023-01-13",79.7981,80.7807,78.8351,79.4444,2219900.0],["2023-01-17",79.6507,81.4882,79.0808,79.4444,1301200.0],["2023-01-18",79.6409,80.7119,78.393,78.5993,1185000.0],["2023-01-19",78.2554,79.9062,77.3318,79.3854,884200.0],["2023-01-20",79.0906,80.2992,78.7369,80.0438,675500.0],["2023-01-23",80.1617,81.3605,80.0929,80.8593,645300.0],["2023-01-24",80.1125,80.1518,78.2849,78.7565,711500.0],["2023-01-25",77.6363,78.4519,76.5162,78.4421,827200.0],["2023-01-26",79.1987,79.6311,77.9704,78.9236,800600.0],["2023-01-27",78.56,80.5842,77.941,79.7785,864900.0],["2023-01-30",79.3559,79.5328,77.1844,77.3121,853600.0],["2023-01-31",77.3612,78.4421,76.7422,78.2751,1643700.0],["2023-02-01",78.5207,80.4466,77.6953,79.8669,1526300.0],["2023-02-02",79.3264,84.6424,78.5502,79.4444,2284800.0],["2023-02-03",77.9213,78.6877,76.3098,77.7837,1251900.0],["2023-02-06",77.0271,77.4202,74.1677,74.2561,1184700.0],["2023-02-07",73.8336,77.5577,73.4701,77.0763,900400.0],["2023-02-08",76.5751,77.204,75.4943,75.6613,634700.0],["2023-02-09",76.1035,77.3317,74.1579,74.5411,1233900.0],["2023-02-10",74.0591,75.4756,73.5279,75.0428,1138100.0],["2023-02-13",75.3379,76.4691,74.9149,75.8297,1318200.0],["2023-02-14",74.0493,76.4002,74.0493,75.7412,1520800.0],["2023-02-15",75.4559,76.0461,74.7182,75.5444,604600.0],["2023-02-16",74.2362,75.9379,74.0493,74.9936,815000.0],["2023-02-17",74.5706,75.0034,73.7837,74.7182,822500.0],["2023-02-21",73.5575,74.5509,72.4066,72.4558,810900.0],["2023-02-22",72.9083,73.046,71.6393,73.0263,1051200.0],["2023-02-23",73.2919,74.0788,71.9148,73.0558,1213400.0],["2023-02-24",72.0131,72.1902,70.9606,71.2951,677800.0],["2023-02-27",71.9541,72.7312,71.2164,71.4918,919700.0],["2023-02-28",70.9705,71.8656,70.8328,71.4525,949600.0],["2023-03-01",71.0983,74.5608,71.0983,73.6853,2022100.0],["2023-03-02",71.5213,76.8429,71.5213,76.3314,1472200.0],["2023-03-03",76.4789,77.8167,76.0363,76.9609,852500.0],["2023-03-06",76.8134,77.0002,75.3576,75.6526,702100.0],["2023-03-07",75.6723,75.6723,73.4886,73.5968,630400.0],["2023-03-08",73.8034,74.6985,72.9771,73.3214,1192800.0],["2023-03-09",73.7542,75.3969,72.8099,72.8492,822100.0],["2023-03-10",72.6623,72.7902,69.8098,70.7934,897100.0],["2023-03-13",70.577,72.0918,68.6687,70.6459,987000.0],["2023-03-14",71.7377,72.8689,71.1082,72.0722,971500.0],["2023-03-15",70.9311,71.6492,69.7409,71.5803,805000.0],["2023-03-16",71.3443,72.3673,70.7836,72.2886,621200.0],["2023-03-17",72.3279,72.3574,70.9114,71.1278,1278100.0],["2023-03-20",71.3246,72.4853,70.8229,71.3738,700100.0],["2023-03-21",71.8558,72.8296,71.4721,72.6427,603700.0],["2023-03-22",72.5836,73.2722,71.1869,71.2655,616700.0],["2023-03-23",71.5115,72.1017,70.154,70.7442,718600.0],["2023-03-24",70.4196,71.6787,69.1802,71.3541,825400.0],["2023-03-27",71.9344,72.6918,71.5016,72.2099,636300.0],["2023-03-28",71.9541,72.2295,70.2524,70.4491,504800.0],["2023-03-29",71.2164,71.6,70.4983,70.8819,518600.0],["2023-03-30",71.5902,71.8262,70.8032,71.2459,487900.0],["2023-03-31",71.7574,73.0853,71.6492,72.9771,596700.0],["2023-04-03",72.5148,72.5738,70.9803,72.5541,790700.0],["2023-04-04",72.7312,73.6558,72.2689,72.5935,833600.0],["2023-04-05",72.5345,73.3411,71.3934,72.8296,1054600.0],["2023-04-06",73.164,74.5706,72.8886,74.4132,1047000.0],["2023-04-10",74.2559,74.5706,72.7312,73.9608,653400.0],["2023-04-11",74.2264,76.9412,73.7739,76.5281,1293100.0],["2023-04-12",77.5412,79.9118,77.1773,79.8922,3711800.0],["2023-04-13",80.6889,82.2234,79.8922,82.1841,1192500.0],["2023-04-14",82.0857,83.9645,81.9283,83.8465,2043600.0],["2023-04-17",84.1317,84.4268,82.9513,83.8366,1560600.0],["2023-04-18",84.053,84.1809,82.3611,82.9513,1271700.0],["2023-04-19",82.6759,83.8268,82.5677,83.5907,901800.0],["2023-04-20",82.6562,82.6562,80.0791,80.6988,1922800.0],["2023-04-21",81.0135,82.3021,81.0135,82.1054,1047400.0],["2023-04-24",82.1546,82.853,82.007,82.7251,1018900.0],["2023-04-25",81.7414,81.7414,76.9707,77.4429,2031300.0],["2023-04-26",76.6265,78.1708,76.1445,77.1281,1390400.0],["2023-04-27",77.138,77.3544,75.4362,76.4297,813600.0],["2023-04-28",76.4199,78.9774,76.2822,78.5741,817700.0],["2023-05-01",78.7315,79.8037,77.6986,77.9347,1170100.0],["2023-05-02",77.915,79.2922,76.4297,78.8889,1578000.0],["2023-05-03",80.266,85.7744,79.9709,84.5744,2477100.0],["2023-05-04",84.4268,84.5449,81.7316,82.6562,1571200.0],["2023-05-05",83.3546,83.6891,80.9644,81.771,899400.0],["2023-05-08",81.7611,81.7611,79.7348,80.925,716800.0],["2023-05-09",80.0692,80.748,78.8692,79.7545,785200.0],["2023-05-10",80.5611,80.9939,79.1938,79.8725,790100.0],["2023-05-11",79.4889,80.7578,77.4035,80.5906,1126900.0],["2023-05-12",80.4724,80.4724,78.6706,80.049,777900.0],["2023-05-15",80.049,80.2361,78.9857,79.8324,797900.0],["2023-05-16",79.4189,81.0533,78.5327,80.6792,930800.0],["2023-05-17",81.2503,81.5555,79.8127,80.7776,997700.0],["2023-05-18",80.7777,82.1364,80.3444,81.9887,889100.0],["2023-05-19",82.3924,83.377,82.1758,82.5893,757300.0],["2023-05-22",82.5401,84.4502,82.2546,82.9143,647400.0],["2023-05-23",82.9143,84.017,81.713,81.9296,1226100.0],["2023-05-24",80.6497,81.0927,79.0644,80.4724,980700.0],["2023-05-25",80.6004,81.841,80.177,81.0435,853100.0],["2023-05-26",81.2601,82.6287,81.1026,82.2152,700400.0],["2023-05-30",82.5106,83.4853,81.5949,81.9001,702400.0],["2023-05-31",81.3094,81.398,78.2866,80.5315,1090700.0],["2023-06-01",80.6497,80.8367,79.921,80.433,786000.0],["2023-06-02",81.398,82.5401,80.8761,81.7229,672600.0],["2023-06-05",81.2995,81.7327,80.502,81.398,560100.0],["2023-06-06",81.8509,82.3136,80.6693,81.3586,578400.0],["2023-06-07",81.5062,81.7229,80.6693,80.9844,849800.0],["2023-06-08",80.6693,80.6989,76.9967,78.07,768500.0],["2023-06-09",77.9813,78.1783,76.6915,77.2232,613100.0],["2023-06-12",77.0066,78.0798,76.9278,77.4497,801500.0],["2023-06-13",77.4989,77.7352,75.4509,75.5493,1772000.0],["2023-06-14",75.7955,75.9432,72.9894,73.718,1658700.0],["2023-06-15",73.6491,75.4509,73.5014,75.4312,1261900.0],["2023-06-16",76.2287,77.8337,75.6478,77.2823,2739000.0],["2023-06-20",75.7266,77.0657,74.3383,76.2386,1304500.0],["2023-06-21",75.7758,75.8349,74.4466,75.4706,801000.0],["2023-06-22",75.8447,75.894,75.0571,75.3327,682900.0],["2023-06-23",74.9389,76.0614,74.8109,75.441,1168200.0],["2023-06-26",75.2737,76.1697,74.0626,75.6084,467800.0],["2023-06-27",75.7266,75.8546,74.1315,74.4269,807000.0],["2023-06-28",74.4269,75.254,73.521,74.9192,616400.0],["2023-06-29",74.5844,78.2078,74.2595,78.129,799400.0],["2023-06-30",78.7198,80.8269,78.6607,80.3739,1200300.0],["2023-07-03",79.9013,80.2755,79.3007,79.8915,817500.0],["2023-07-05",79.6355,80.2952,78.7887,79.5961,691900.0],["2023-07-06",78.8675,80.1278,77.8829,79.9013,745000.0],["2023-07-07",79.9506,80.3149,78.7001,79.5567,626000.0],["2023-07-10",79.9998,81.9789,79.7931,81.5654,590200.0],["2023-07-11",81.5653,83.0127,81.4866,82.5106,507400.0],["2023-07-12",83.318,83.9087,82.9044,83.3081,713100.0],["2023-07-13",83.6527,84.0072,82.8355,83.1407,457800.0],["2023-07-14",83.2983,83.6232,82.3432,82.9241,751700.0],["2023-07-17",82.7469,82.8946,80.2657,81.526,960100.0],["2023-07-18",81.8017,82.097,80.1574,81.0337,712700.0],["2023-07-19",80.9844,82.8158,80.9844,82.5893,675600.0],["2023-07-20",82.9044,85.6416,82.0576,85.5826,1082800.0],["2023-07-21",85.6613,88.5266,84.1056,88.0441,1613800.0],["2023-07-24",87.8373,88.4478,86.0749,86.5573,810700.0],["2023-07-25",85.6613,87.7783,84.4306,84.8736,1234500.0],["2023-07-26",83.8595,84.1844,82.097,83.6724,1160400.0],["2023-07-27",84.1746,84.6275,82.2841,82.3924,594600.0],["2023-07-28",83.4755,83.5149,80.8761,82.5007,774000.0],["2023-07-31",82.3432,82.6287,81.8312,82.1167,826200.0],["2023-08-01",81.8706,82.5795,80.817,80.8367,965100.0],["2023-08-02",80.6004,81.3093,78.8478,80.758,1280200.0],["2023-08-03",82.2644,82.2644,78.9955,79.7635,554300.0],["2023-08-04",79.5863,80.9844,79.537,80.9056,872700.0],["2023-08-07",80.5414,81.1617,79.6552,80.0392,935300.0],["2023-08-08",82.0773,84.529,80.886,83.0029,1511600.0],["2023-08-09",82.9044,83.1998,81.6933,81.7229,956400.0],["2023-08-10",82.353,83.2096,81.1223,81.7229,508500.0],["2023-08-11",81.2601,83.7315,81.1321,83.0915,424900.0],["2023-08-14",82.4023,83.6921,81.7819,83.505,617300.0],["2023-08-15",83.3081,83.9777,83.0324,83.3081,420500.0],["2023-08-16",82.9044,82.9044,80.8564,80.8761,562300.0],["2023-08-17",80.6494,81.4773,78.7768,79.0824,629100.0],["2023-08-18",78.4417,79.2203,76.372,77.1112,1262900.0],["2023-08-21",77.4266,77.9095,76.7071,77.5449,523400.0],["2023-08-22",77.328,77.8208,76.4509,77.1112,566000.0],["2023-08-23",77.3773,78.018,76.9831,77.5449,376500.0],["2023-08-24",77.4069,78.4417,77.3083,77.6533,427500.0],["2023-08-25",77.6533,79.6343,77.6533,79.0035,1020300.0],["2023-08-28",77.8603,78.3826,76.0961,77.1309,1252500.0],["2023-08-29",77.5055,79.1317,77.1408,79.1218,890600.0],["2023-08-30",79.3583,79.9004,78.5009,79.0824,697200.0],["2023-08-31",79.3386,79.3386,77.2196,77.2689,814000.0],["2023-09-01",77.6434,78.8163,77.2886,77.6237,511000.0],["2023-09-05",77.3281,77.7026,76.0764,76.1454,601700.0],["2023-09-06",75.9187,75.9187,74.1151,74.4206,766000.0],["2023-09-07",74.0559,74.4107,72.8141,72.9127,762700.0],["2023-09-08",72.8141,72.824,69.8771,70.7838,1085200.0],["2023-09-11",71.3161,71.3161,69.8081,70.5966,982900.0],["2023-09-12",70.1826,71.2372,69.8673,70.9317,955300.0],["2023-09-13",70.5375,72.006,69.9658,71.4442,742700.0],["2023-09-14",71.9862,73.1985,71.5723,72.9718,958500.0],["2023-09-15",72.8141,75.4456,71.9173,72.5874,1312900.0],["2023-09-18",72.0947,72.3115,69.9855,70.1432,893200.0],["2023-09-19",69.8771,70.4192,69.335,69.611,743500.0],["2023-09-20",70.0052,70.6557,69.0591,69.8475,669800.0],["2023-09-21",69.4238,69.6997,68.793,68.9113,830000.0],["2023-09-22",68.9211,69.1675,68.2016,68.3495,1052400.0],["2023-09-25",68.0045,68.2213,67.2456,67.4427,863000.0],["2023-09-26",67.0978,68.5072,66.3488,66.5459,635900.0],["2023-09-27",66.743,67.0879,65.6293,66.5952,718100.0],["2023-09-28",66.6247,67.2456,66.063,67.0387,1004100.0],["2023-09-29",67.7384,68.8521,66.9204,67.088,827300.0],["2023-10-02",66.9204,66.9795,64.8211,66.1812,1028500.0],["2023-10-03",65.787,66.3192,64.9788,65.5406,1044900.0],["2023-10-04",65.8461,66.0038,65.1365,65.8363,838500.0],["2023-10-05",66.0629,66.881,65.1464,66.7331,764800.0],["2023-10-06",66.605,68.0144,66.3783,67.2456,680900.0],["2023-10-09",66.4966,67.4428,65.925,66.9598,496200.0],["2023-10-10",66.9598,68.7437,66.5459,68.4086,760900.0],["2023-10-11",68.5367,68.8423,67.6497,68.2904,504600.0],["2023-10-12",68.2904,70.4685,66.467,67.2161,1306700.0],["2023-10-13",66.9105,67.8074,66.5163,66.812,624000.0],["2023-10-16",66.9401,68.1524,66.3093,67.5906,988300.0],["2023-10-17",66.5459,67.8567,65.5307,67.3738,658800.0],["2023-10-18",66.7726,66.7726,65.2252,65.3533,700000.0],["2023-10-19",65.3829,65.3928,62.4459,62.5839,1393000.0],["2023-10-20",62.574,63.7567,62.2981,63.1457,1379000.0],["2023-10-23",62.7909,63.7173,62.4065,62.4952,1152500.0],["2023-10-24",62.4065,63.1259,61.687,62.712,1322500.0],["2023-10-25",62.032,62.3769,60.0214,60.3959,1230400.0],["2023-10-26",60.4846,61.3519,59.7947,60.6226,1162400.0],["2023-10-27",60.6916,60.7606,58.4839,58.681,850500.0],["2023-10-30",59.0062,59.0062,53.0534,55.8228,2958500.0],["2023-10-31",56.7099,59.7553,52.4818,53.8419,3699700.0],["2023-11-01",54.1375,54.1375,51.0428,52.0678,2556300.0],["2023-11-02",52.9943,55.1428,52.2255,54.6106,1887700.0],["2023-11-03",56.089,58.5529,55.5469,57.8728,1837100.0],["2023-11-06",57.8728,58.9373,57.0844,57.8433,1567100.0],["2023-11-07",58.3361,59.4695,57.6363,58.7599,1917300.0],["2023-11-08",59.0752,59.1541,57.1632,57.8236,1049100.0],["2023-11-09",58.0012,58.4354,55.8004,56.1162,943900.0],["2023-11-10",56.1162,56.9156,54.9023,56.738,968700.0],["2023-11-13",56.2938,56.8268,55.7116,56.3531,997900.0],["2023-11-14",58.4947,59.8764,58.2183,59.5704,1173500.0],["2023-11-15",59.2743,61.5936,59.2546,60.0935,1112000.0],["2023-11-16",60.1132,60.6955,59.7777,60.1033,879200.0],["2023-11-17",60.9225,61.4653,59.7382,60.2514,1057500.0],["2023-11-20",60.3106,62.8667,60.3106,62.7582,1834300.0],["2023-11-21",63.1332,64.3471,62.5904,62.6891,1808900.0],["2023-11-22",63.37,63.9819,62.7088,62.7483,850700.0],["2023-11-24",62.3437,63.5378,62.2351,63.1727,414100.0],["2023-11-27",62.9161,63.1036,61.3666,61.4455,809700.0],["2023-11-28",61.4061,61.7515,60.429,60.8534,727000.0],["2023-11-29",61.2876,62.5904,61.2876,62.2943,1192200.0],["2023-11-30",62.7088,63.1233,61.1001,62.0772,1453500.0],["2023-12-01",61.8008,63.7846,61.564,63.7253,1189400.0],["2023-12-04",63.2319,64.9393,62.8865,64.4458,1076400.0],["2023-12-05",64.0313,64.4162,62.6891,63.5378,926200.0],["2023-12-06",64.2188,65.5709,63.9721,65.1761,1145800.0],["2023-12-07",65.3834,67.2388,65.186,67.1598,1023200.0],["2023-12-08",67.1598,68.581,66.8243,67.4164,1229200.0],["2023-12-11",67.7125,68.4231,67.4164,68.0974,1162300.0],["2023-12-12",68.1862,69.2225,67.4954,68.2948,1770800.0],["2023-12-13",68.3343,73.2195,68.0086,73.032,1368900.0],["2023-12-14",74.6801,75.7657,73.2294,74.0584,2626700.0],["2023-12-15",73.9399,75.4401,72.8642,74.9959,2971700.0],["2023-12-18",75.4795,75.7954,74.463,75.0256,1139500.0],["2023-12-19",75.7954,76.6342,75.2723,76.4072,848500.0],["2023-12-20",76.4072,76.9204,74.8183,74.8677,574700.0],["2023-12-21",75.7756,77.256,75.4697,76.7033,1016000.0],["2023-12-22",77.3547,77.6113,76.052,76.5059,642800.0],["2023-12-26",76.6441,77.177,76.0717,76.9204,439600.0],["2023-12-27",76.5849,77.4731,76.5849,77.1573,457300.0],["2023-12-28",77.2856,77.71,77.0487,77.1968,460100.0],["2023-12-29",76.6046,77.2461,75.7756,76.1506,592900.0],["2024-01-02",75.3808,76.8711,74.3742,75.7065,838700.0],["2024-01-03",75.4796,75.5092,70.9101,71.1963,1176400.0],["2024-01-04",71.1963,71.522,70.7818,71.4726,1572400.0],["2024-01-05",71.0187,71.9069,70.1206,70.16,1090100.0],["2024-01-08",70.2587,72.3017,69.5679,71.9562,1234000.0],["2024-01-09",71.1864,73.4169,70.8509,71.0483,741200.0],["2024-01-10",71.0581,72.5681,69.8245,72.1931,903400.0],["2024-01-11",72.2819,72.6767,71.0285,72.1832,725700.0],["2024-01-12",72.7655,73.2787,71.1174,71.2259,575300.0],["2024-01-16",70.2193,71.5121,69.7752,70.4956,1100500.0],["2024-01-17",69.4889,70.4068,68.3935,68.9264,966100.0],["2024-01-18",69.0744,69.3212,68.3639,68.9461,914200.0],["2024-01-19",69.3212,69.785,67.5348,69.4001,2113900.0],["2024-01-22",70.012,71.6602,69.4396,71.0779,660100.0],["2024-01-23",71.4825,71.6996,70.0416,71.5319,534800.0],["2024-01-24",72.0253,72.4497,69.9133,70.1304,565500.0],["2024-01-25",71.2851,71.2851,69.6074,70.1897,560900.0],["2024-01-26",71.6503,72.7853,71.4529,71.6799,1070600.0],["2024-01-29",71.2456,72.1339,70.5351,71.8279,1080500.0],["2024-01-30",71.9069,73.032,71.522,71.7589,1131200.0],["2024-01-31",71.7589,71.7687,69.1534,69.4001,1434400.0],["2024-02-01",66.2222,68.5415,64.3668,67.6434,2506900.0],["2024-02-02",65.8077,66.8933,64.1201,65.1169,1745400.0],["2024-02-05",65.0478,67.1204,64.4951,65.8966,1946000.0],["2024-02-06",65.7979,66.7157,65.0774,66.4887,1017800.0],["2024-02-07",66.8835,66.9131,65.1366,65.4919,942500.0],["2024-02-08",65.8176,67.3967,65.4919,67.0907,971400.0],["2024-02-09",67.0907,67.3773,65.994,67.1401,908300.0],["2024-02-12",67.2883,69.4325,66.4781,69.1163,1277500.0],["2024-02-13",67.3871,68.0195,65.5592,66.7152,1029900.0],["2024-02-14",67.5946,69.3831,66.8239,69.2843,1036500.0],["2024-02-15",69.6597,71.1023,69.5412,70.4107,1109700.0],["2024-02-16",69.7487,71.9521,69.2546,70.7565,1048600.0],["2024-02-20",69.5115,69.9265,69.0768,69.4918,632200.0],["2024-02-21",69.1657,71.132,68.7902,70.8652,1373900.0],["2024-02-22",70.796,71.6853,70.134,70.9047,801000.0],["2024-02-23",71.211,71.7051,70.3119,70.7664,479600.0],["2024-02-26",70.9146,71.3296,70.302,71.0529,581100.0],["2024-02-27",71.3,72.5351,70.717,72.3374,1156000.0],["2024-02-28",71.8533,73.5429,71.6853,73.5034,1191300.0],["2024-02-29",74.1061,74.699,72.6635,72.6932,1241400.0],["2024-03-01",72.6042,73.6911,71.2407,73.4935,1117200.0],["2024-03-04",73.5034,74.1753,72.792,73.9875,707200.0],["2024-03-05",73.4737,74.0962,72.0311,72.5252,769400.0],["2024-03-06",72.5548,75.1535,70.7862,73.7899,1212700.0],["2024-03-07",74.1851,76.4182,74.0863,76.023,1418200.0],["2024-03-08",76.2601,77.8114,75.9637,76.1712,1513100.0],["2024-03-11",75.8649,76.4874,73.7998,74.2346,1192600.0],["2024-03-12",74.1753,74.7681,72.3473,73.2366,1105200.0],["2024-03-13",73.118,73.7899,71.1518,71.626,995800.0],["2024-03-14",71.3296,71.5272,68.8693,70.3712,1380400.0],["2024-03-15",69.2744,71.9718,69.2744,71.6557,1749500.0],["2024-03-18",71.6162,72.0015,70.1933,71.0233,1004000.0],["2024-03-19",71.0233,71.547,69.2052,69.9166,1041600.0],["2024-03-20",69.9957,71.0925,69.8771,71.0233,1190400.0],["2024-03-21",71.8829,71.9126,70.9541,71.4679,821900.0],["2024-03-22",71.5173,71.5964,69.808,70.6478,975500.0],["2024-03-25",70.8751,70.8948,68.2567,68.395,1136300.0],["2024-03-26",68.5333,68.6618,67.486,67.5848,1465100.0],["2024-03-27",68.2567,68.9582,67.1895,68.5926,971600.0],["2024-03-28",69.057,69.9265,68.4543,69.5511,1180000.0],["2024-04-01",69.9068,69.9759,67.7923,68.5827,772900.0],["2024-04-02",68.0788,68.1579,66.5374,67.9405,689300.0],["2024-04-03",67.4761,68.0591,66.6066,67.0611,810500.0],["2024-04-04",67.6737,68.0492,65.9742,66.2509,858800.0],["2024-04-05",66.2212,67.5452,66.0532,66.1916,1053200.0],["2024-04-08",66.4583,68.0393,65.9445,67.4069,1008200.0],["2024-04-09",67.9405,70.4206,67.9108,70.381,1175100.0],["2024-04-10",68.7507,69.3337,68.4246,68.6815,843700.0],["2024-04-11",69.8376,69.9858,67.9207,67.9899,1101000.0],["2024-04-12",67.2785,67.7033,65.49,65.9347,703400.0],["2024-04-15",66.4584,66.656,64.3241,64.7391,735400.0],["2024-04-16",64.5118,64.5118,62.8914,63.2471,1616300.0],["2024-04-17",63.7708,64.0376,61.9527,61.9824,903000.0],["2024-04-18",60.8757,61.6859,60.4311,61.4685,1174700.0],["2024-04-19",61.7057,62.2096,61.2018,61.3796,909600.0],["2024-04-22",61.7946,62.6345,61.0832,62.0515,829400.0],["2024-04-23",63.2372,63.8103,62.8025,62.9309,1217200.0],["2024-04-24",62.4665,63.1878,61.8638,62.7629,984800.0],["2024-04-25",62.4566,62.5554,61.0536,61.9132,965800.0],["2024-04-26",62.0812,63.5929,61.6563,63.2965,973800.0],["2024-04-29",63.6226,65.8359,63.5139,63.7411,1604600.0],["2024-04-30",63.0692,64.0079,62.4072,62.4566,1329600.0],["2024-05-01",69.6993,75.7661,69.1756,72.5845,3117200.0],["2024-05-02",73.5627,75.4005,72.209,74.699,2256000.0],["2024-05-03",75.9736,77.0506,75.272,76.3688,1509900.0],["2024-05-06",76.5565,76.7937,74.3037,75.1535,1090400.0],["2024-05-07",75.9538,76.6652,74.946,76.5368,1007600.0],["2024-05-08",76.606,76.7739,75.6574,76.1317,838300.0],["2024-05-09",76.3194,78.839,75.6969,78.6809,816100.0],["2024-05-10",78.7403,80.2041,78.6018,80.0261,1463800.0],["2024-05-13",81.2426,81.846,79.67,81.0745,1418000.0],["2024-05-14",81.5097,83.5472,81.1734,83.2307,926900.0],["2024-05-15",84.012,84.6352,82.0932,82.5878,1149200.0],["2024-05-16",82.2416,82.9043,81.4207,81.935,1389900.0],["2024-05-17",82.0735,83.6856,81.2921,82.8944,1380000.0],["2024-05-20",82.3207,83.2999,81.48,81.5987,1006900.0],["2024-05-21",81.5196,82.4889,79.947,81.7767,840100.0],["2024-05-22",80.0854,82.3702,79.4128,82.0734,696300.0],["2024-05-23",81.4207,83.0427,78.8886,79.5315,793200.0],["2024-05-24",79.9568,80.1448,79.0766,79.9074,452600.0],["2024-05-28",80.0459,80.0459,78.1765,78.5227,795300.0],["2024-05-29",77.583,77.8402,76.8313,77.7413,718500.0],["2024-05-30",77.3655,77.3655,74.3389,76.4061,1222600.0],["2024-05-31",76.6236,77.9589,75.3378,76.3467,1307000.0],["2024-06-03",77.0391,78.3249,76.2676,77.049,863700.0],["2024-06-04",76.4753,77.7215,75.3082,76.0599,1095100.0],["2024-06-05",76.4654,78.4337,75.7533,78.3941,930500.0],["2024-06-06",77.9886,79.0568,77.6424,77.9688,785600.0],["2024-06-07",77.2863,77.6127,76.2676,76.7819,897300.0],["2024-06-10",76.1489,76.772,75.0708,76.2577,722200.0],["2024-06-11",75.9115,76.4555,75.0708,76.05,827500.0],["2024-06-12",77.3061,78.127,75.7335,76.6039,782500.0],["2024-06-13",76.2775,76.8116,75.051,76.0401,529500.0],["2024-06-14",75.6642,76.1786,73.9729,75.0411,787800.0],["2024-06-17",74.6554,75.1598,73.7949,73.9927,773000.0],["2024-06-18",74.0224,74.418,73.518,73.7257,1147700.0],["2024-06-20",73.4388,74.4279,72.6278,73.7158,784200.0],["2024-06-21",73.9729,74.4576,72.7069,72.8553,1578300.0],["2024-06-24",73.152,74.6653,72.7465,73.6762,840800.0],["2024-06-25",73.4784,73.963,72.0541,72.2717,630300.0],["2024-06-26",72.0541,72.3508,71.1343,71.3123,1338200.0],["2024-06-27",71.1837,71.6387,70.2144,71.0354,1236600.0],["2024-06-28",71.2629,71.8167,69.8782,70.8672,4737500.0],["2024-07-01",70.9958,72.5685,70.2342,70.8277,1405500.0],["2024-07-02",70.887,71.5596,70.1848,70.4617,884500.0],["2024-07-03",71.0848,71.9156,70.6101,70.6694,508000.0],["2024-07-05",70.6991,71.8365,69.8485,70.6595,564500.0],["2024-07-08",70.8771,71.886,70.6002,70.7782,841100.0],["2024-07-09",70.6991,71.1738,69.532,70.5112,727400.0],["2024-07-10",71.0255,71.5794,70.3925,71.2826,917300.0],["2024-07-11",72.2025,75.7038,71.5794,75.5357,1118200.0],["2024-07-12",75.8917,77.6127,75.3181,76.4654,1323500.0],["2024-07-15",76.3566,77.0292,75.8225,76.3665,710900.0],["2024-07-16",76.7423,79.2447,76.0401,78.948,909300.0],["2024-07-17",78.4831,79.6403,77.4248,77.4347,649900.0],["2024-07-18",76.6039,77.7413,74.7642,75.0906,738900.0],["2024-07-19",75.1005,75.8027,73.3894,74.6356,587500.0],["2024-07-22",75.5159,77.0292,73.9729,76.9204,631200.0],["2024-07-23",77.0391,77.316,75.4467,75.6741,861500.0],["2024-07-24",75.7434,77.0786,75.1104,76.7621,915200.0],["2024-07-25",76.7226,78.9084,76.1983,77.8105,883200.0],["2024-07-26",78.8491,80.4316,77.9094,79.7194,969100.0],["2024-07-29",80.0063,80.1151,77.5039,78.8491,1270600.0],["2024-07-30",79.126,81.4404,79.126,81.0745,1258500.0],["2024-07-31",81.8756,82.7065,80.6195,80.6986,1024400.0],["2024-08-01",81.025,82.4196,80.0854,81.4503,789900.0],["2024-08-02",80.4118,80.4118,77.0786,79.2941,857900.0],["2024-08-05",80.4019,80.4019,76.0994,76.8116,1098700.0],["2024-08-06",76.8116,79.67,76.2181,77.5633,1555800.0],["2024-08-07",76.6731,76.6731,69.3737,70.1848,2594500.0],["2024-08-08",71.1145,72.8751,69.4034,72.5685,1439300.0],["2024-08-09",72.1827,72.6179,70.6991,70.9859,829700.0],["2024-08-12",70.9859,71.3519,69.71,70.9958,791500.0],["2024-08-13",70.8672,72.9245,70.7683,72.6476,805200.0],["2024-08-14",72.7564,74.7741,71.698,71.9552,1284100.0],["2024-08-15",72.8058,74.2103,72.1431,74.0916,1015400.0],["2024-08-16",73.9037,74.5169,72.2816,73.7059,798200.0],["2024-08-19",73.7851,74.3693,73.2405,74.2505,680400.0],["2024-08-20",74.2505,74.5277,71.587,71.6266,943500.0],["2024-08-21",72.2405,72.4979,71.1909,71.9335,930500.0],["2024-08-22",72.1712,72.785,70.4384,70.6463,471500.0],["2024-08-23",71.2008,72.6464,70.4384,71.5771,530800.0],["2024-08-26",71.9236,71.9236,70.3394,70.6364,538300.0],["2024-08-27",70.6364,71.1216,69.5572,70.3295,545800.0],["2024-08-28",70.3889,71.1711,70.1018,70.8939,713800.0],["2024-08-29",71.2008,74.6762,70.7652,73.7851,1367200.0],["2024-08-30",74.0326,74.2603,72.785,73.2603,842900.0],["2024-09-03",72.7553,73.3296,70.5077,71.0226,637100.0],["2024-09-04",70.9731,71.3295,70.181,70.4186,625200.0],["2024-09-05",70.4186,71.8444,70.1117,71.6563,743000.0],["2024-09-06",71.6563,73.2504,70.1315,70.785,734800.0],["2024-09-09",71.2602,72.0226,70.8642,71.3791,789700.0],["2024-09-10",71.4979,73.4286,70.2998,73.0524,954900.0],["2024-09-11",72.5177,73.4484,71.7355,72.7652,993700.0],["2024-09-12",72.5375,72.8841,70.4483,72.4781,950400.0],["2024-09-13",72.6464,73.9831,72.5276,73.9336,401700.0],["2024-09-16",74.5376,74.7653,73.0128,74.0227,931600.0],["2024-09-17",74.3,76.102,73.7851,74.5376,671200.0],["2024-09-18",74.8148,77.0723,74.3198,75.7555,834000.0],["2024-09-19",77.5476,80.1517,76.8149,79.5675,1534000.0],["2024-09-20",78.9437,79.2011,76.6169,77.5278,1558300.0],["2024-09-23",78.2902,78.3397,76.2406,76.4486,776600.0],["2024-09-24",76.5476,78.4882,76.3496,76.6565,846700.0],["2024-09-25",77.3199,77.3199,73.8346,74.2108,674400.0],["2024-09-26",76.1515,78.2803,75.2208,77.2902,575400.0],["2024-09-27",77.31,79.3299,77.2506,77.9437,690200.0],["2024-09-30",77.7258,79.2308,77.2308,79.1417,721100.0],["2024-10-01",79.1417,79.1417,76.2406,77.3991,744200.0],["2024-10-02",77.211,77.607,76.5575,76.6664,714100.0],["2024-10-03",76.1812,76.6565,73.1613,73.2702,1142900.0],["2024-10-04",74.3891,74.9931,73.3197,74.0425,703900.0],["2024-10-07",73.6168,73.6267,71.8939,72.7949,893400.0],["2024-10-08",73.488,74.0425,72.3791,73.0128,698800.0],["2024-10-09",73.1613,73.6366,72.2999,73.5277,459000.0],["2024-10-10",72.6266,73.3395,72.1316,72.2603,433100.0],["2024-10-11",72.4781,73.1514,72.0622,72.6365,650600.0],["2024-10-14",72.6959,73.1415,71.4484,73.092,886900.0],["2024-10-15",72.8742,74.4287,72.5375,72.8643,579900.0],["2024-10-16",73.2405,73.3098,70.9929,71.0919,882000.0],["2024-10-17",71.5672,72.0226,69.2404,69.4582,930300.0],["2024-10-18",69.9136,70.6166,69.2304,70.5374,834000.0],["2024-10-21",70.082,70.2206,69.1116,69.6661,951300.0],["2024-10-22",69.3691,69.9533,68.2205,69.2602,864800.0],["2024-10-23",69.072,69.5869,67.9829,68.6562,734600.0],["2024-10-24",68.8938,69.3592,67.6561,67.6957,595600.0],["2024-10-25",68.171,68.4581,67.3987,68.0027,681300.0],["2024-10-28",68.9037,69.7255,68.5275,69.6859,1066900.0],["2024-10-29",69.4582,70.3097,69.1413,70.0424,1581900.0],["2024-10-30",73.2702,78.6764,73.2207,75.2703,2663600.0],["2024-10-31",75.1416,75.6663,73.0227,73.0227,1109800.0],["2024-11-01",73.3692,75.805,73.3395,74.5673,984000.0],["2024-11-04",74.795,76.5278,74.2901,75.1515,692000.0],["2024-11-05",74.1712,76.8842,73.191,76.8545,542200.0],["2024-11-06",80.0032,80.0032,74.092,75.0822,1100100.0],["2024-11-07",75.9337,76.8248,75.2406,75.6664,685300.0],["2024-11-08",75.5672,76.0628,74.2787,75.2897,649400.0],["2024-11-11",75.2401,75.815,73.7435,74.0309,628500.0],["2024-11-12",73.9714,74.4968,72.9307,73.7534,802000.0],["2024-11-13",73.8922,75.7556,73.6047,75.26,1456000.0],["2024-11-14",74.5067,75.1708,71.6323,71.8999,1211100.0],["2024-11-15",71.6323,71.8305,66.8845,66.9737,2449000.0],["2024-11-18",66.6367,66.8944,65.4077,66.27,1889600.0],["2024-11-19",66.161,66.8944,65.7348,65.7843,1568600.0],["2024-11-20",65.705,68.3118,65.031,68.1136,1493400.0],["2024-11-21",67.9946,70.6906,67.8162,70.423,1338400.0],["2024-11-22",70.4726,71.771,69.9869,70.651,620600.0],["2024-11-25",71.4241,74.3382,71.2655,73.7336,1165800.0],["2024-11-26",73.1587,74.467,72.0783,74.2093,995000.0],["2024-11-27",74.6058,75.5177,73.456,74.7148,557000.0],["2024-11-29",74.6653,75.2005,73.8525,74.695,464400.0],["2024-12-02",74.3679,75.597,73.6047,75.3492,922600.0],["2024-12-03",74.8635,75.1807,73.7236,74.3877,595600.0],["2024-12-04",74.3877,76.1322,73.0298,75.2203,571800.0],["2024-12-05",75.2203,75.9241,73.1488,73.238,722100.0],["2024-12-06",73.9913,74.9527,73.3272,73.8525,497000.0],["2024-12-09",74.0904,76.8161,74.0904,76.717,773900.0],["2024-12-10",77.2027,77.5694,75.5573,76.4395,966600.0],["2024-12-11",77.2027,77.728,76.043,76.1322,695800.0],["2024-12-12",75.9042,76.8954,75.0518,76.0033,652800.0],["2024-12-13",75.9042,75.9042,73.7534,75.0221,487400.0],["2024-12-16",75.2401,76.2313,74.4373,75.4879,560800.0],["2024-12-17",75.3293,76.9351,74.358,74.6058,620600.0],["2024-12-18",74.7941,75.2699,70.5915,70.7799,765600.0],["2024-12-19",70.8393,71.4439,68.8669,70.76,1051800.0],["2024-12-20",70.6213,73.6146,70.6213,72.5243,2221200.0],["2024-12-23",71.8503,72.4847,70.6411,72.0981,618800.0],["2024-12-24",71.9891,72.7325,71.8503,72.3856,309600.0],["2024-12-26",71.771,73.1289,71.3052,72.5739,353400.0],["2024-12-27",71.8503,72.9307,71.8503,72.336,474700.0],["2024-12-30",71.3052,72.1774,70.7898,71.6521,328400.0],["2024-12-31",72.2666,72.4748,70.9781,71.3944,444800.0],["2025-01-02",72.108,72.2864,70.3735,70.8492,658100.0],["2025-01-03",70.9285,73.4065,70.1356,73.1389,657000.0],["2025-01-06",73.1587,74.9725,73.1091,73.5948,692700.0],["2025-01-07",73.8922,76.0529,73.2677,74.1102,533400.0],["2025-01-08",73.9318,74.586,72.5739,74.5265,468800.0],["2025-01-10",72.7226,74.3183,72.4252,72.6631,1034500.0],["2025-01-13",72.3856,75.8051,71.8801,75.7456,1356600.0],["2025-01-14",75.8051,77.7478,73.4957,74.0706,1278400.0],["2025-01-15",75.4681,76.8756,73.4263,74.467,795100.0],["2025-01-16",74.1994,75.6366,73.0199,75.4285,959000.0],["2025-01-17",76.3304,76.489,74.9924,75.1609,991000.0],["2025-01-21",75.815,78.1344,75.7357,78.0551,906200.0],["2025-01-22",77.5,78.4416,76.6476,78.0154,1176000.0],["2025-01-23",78.4317,78.4317,73.793,76.2313,1328200.0],["2025-01-24",75.8547,77.3018,75.478,76.3701,718000.0],["2025-01-27",76.1421,77.5793,74.8536,75.7754,815200.0],["2025-01-28",76.0826,76.7864,72.9109,73.9417,1585000.0],["2025-01-29",73.347,73.347,70.4924,71.1962,1373300.0],["2025-01-30",72.0089,74.0706,71.771,72.118,931000.0],["2025-01-31",72.3558,73.6444,72.1477,72.901,940200.0],["2025-02-03",71.4737,72.4252,70.2545,71.4142,1323900.0],["2025-02-04",71.4142,74.13,71.1268,71.9098,2090600.0],["2025-02-05",78.5804,78.5804,74.5364,74.586,3093000.0],["2025-02-06",76.3503,76.3503,72.7919,74.3481,2007000.0],["2025-02-07",75.0221,75.0221,70.8393,72.1675,1215200.0],["2025-02-10",70.7006,71.3647,67.0431,69.303,2922600.0],["2025-02-11",68.8768,69.6202,67.2612,67.7369,2067400.0],["2025-02-12",67.39,67.5883,65.7546,66.8449,1706200.0],["2025-02-13",67.2711,67.7766,65.8041,66.1808,1766100.0],["2025-02-14",67.0938,67.2228,65.248,65.4365,1172600.0],["2025-02-18",65.6549,66.151,63.9182,64.7915,1507700.0],["2025-02-19",63.035,65.5655,63.0251,65.2976,1881200.0],["2025-02-20",65.7938,66.677,64.8907,64.99,1729500.0],["2025-02-21",65.7045,66.3594,64.0869,64.4243,1973200.0],["2025-02-24",64.335,65.6747,63.8884,65.0594,1122400.0],["2025-02-25",65.5159,65.9625,62.7571,63.7297,1712700.0],["2025-02-26",64.0671,64.8014,63.2335,63.6602,1016300.0],["2025-02-27",63.2434,63.9281,60.5938,60.7625,2022900.0],["2025-02-28",60.6335,61.4968,60.4747,61.2785,2197100.0],["2025-03-03",61.5068,61.7747,59.9289,60.7228,1813200.0],["2025-03-04",60.2365,60.5342,58.5297,59.661,1958600.0],["2025-03-05",59.9984,62.1022,59.522,61.7251,2143300.0],["2025-03-06",61.1892,64.4045,61.1892,62.906,2496600.0],["2025-03-07",62.5289,64.1564,61.5861,63.8785,1991300.0],["2025-03-10",63.2236,64.3052,61.9236,62.4197,2469300.0],["2025-03-11",62.8762,63.3625,57.7556,58.0236,3067800.0],["2025-03-12",58.222,59.8396,56.1678,59.7801,3589200.0],["2025-03-13",59.4724,61.2091,58.748,59.4228,2636300.0],["2025-03-14",60.0778,61.9335,59.7007,61.6854,2197700.0],["2025-03-17",61.8342,63.2732,61.3579,62.1022,1531700.0],["2025-03-18",62.3304,62.39,60.6533,62.3503,1242700.0],["2025-03-19",62.0426,62.5289,60.3655,60.4251,1520500.0],["2025-03-20",60.2068,60.8617,59.1946,59.8793,992800.0],["2025-03-21",59.5121,60.6732,58.9961,60.1472,2581200.0],["2025-03-24",60.2465,61.6755,60.0083,60.6037,1121500.0],["2025-03-25",60.7526,61.3877,58.877,59.522,1454500.0],["2025-03-26",59.5121,59.8991,58.5197,58.9266,1912900.0],["2025-03-27",58.9068,60.3258,58.6487,59.4923,1604500.0],["2025-03-28",59.2541,59.4228,58.0236,58.2816,1505100.0],["2025-03-31",57.5373,58.7579,56.2671,58.1823,1467700.0],["2025-04-01",57.2495,58.3014,56.6343,56.9121,1675900.0],["2025-04-02",56.6045,58.1923,56.3862,57.9343,1455900.0],["2025-04-03",56.4953,56.7533,54.4014,54.4411,1989300.0],["2025-04-04",52.6053,53.3396,49.9656,51.3251,2931900.0],["2025-04-07",50.164,53.9152,48.5366,51.9106,3815800.0],["2025-04-08",52.8533,53.419,47.9709,48.4373,3343900.0],["2025-04-09",46.1747,53.9053,46.0854,53.6572,4371400.0],["2025-04-10",52.248,52.248,48.0305,48.8839,2696100.0],["2025-04-11",48.8839,50.6999,48.0503,50.3327,3195500.0],["2025-04-14",51.5533,52.3472,50.5511,52.1388,1798200.0],["2025-04-15",52.5953,52.5953,50.1541,50.6801,1295300.0],["2025-04-16",50.8388,51.4739,49.3404,49.5984,1609300.0],["2025-04-17",49.0427,49.6182,47.3358,47.7327,2741500.0],["2025-04-21",46.8694,47.4053,45.6587,47.1472,2468700.0],["2025-04-22",47.9213,49.0327,47.4648,48.7053,2148700.0],["2025-04-23",50.9182,53.1312,49.648,49.777,1756800.0],["2025-04-24",50.0152,51.603,49.2908,50.3923,2472200.0],["2025-04-25",49.9556,49.9854,48.7747,49.8564,1468300.0],["2025-04-28",49.9755,51.1366,49.3602,49.8663,1556300.0],["2025-04-29",49.8266,50.3625,49.1717,50.1144,1335500.0],["2025-04-30",49.6282,50.0251,48.9633,49.9656,1530000.0],["2025-05-01",49.6877,50.4419,47.8518,49.2511,1609800.0],["2025-05-02",50.561,51.1465,49.8167,50.1045,1525100.0],["2025-05-05",50.1045,50.6503,49.3106,49.4198,1688800.0],["2025-05-06",48.9434,49.0724,46.9289,47.3556,3186200.0],["2025-05-07",49.6083,50.0053,46.4129,48.3778,3468200.0],["2025-05-08",48.219,50.4221,46.919,49.3999,4635200.0],["2025-05-09",49.6182,50.3824,49.3999,49.5587,3168900.0],["2025-05-12",51.1465,53.9846,50.9282,53.4885,3352500.0],["2025-05-13",53.0419,53.2503,51.1663,51.2159,2574100.0],["2025-05-14",50.7297,50.948,47.3854,47.4946,2849100.0],["2025-05-15",47.6633,48.1297,45.9961,47.8717,2047800.0],["2025-05-16",48.0404,48.8045,47.1869,48.7747,1616000.0],["2025-05-19",48.0193,49.0232,47.6515,48.9835,2082000.0],["2025-05-20",48.9238,49.6196,48.3473,49.232,1852700.0],["2025-05-21",48.4368,48.5759,45.9916,46.3792,2342000.0],["2025-05-22",46.1307,47.6515,45.7729,47.0353,2050500.0],["2025-05-23",45.9618,46.6874,45.9319,46.4985,1471200.0],["2025-05-27",47.3931,48.4169,47.0551,48.397,1854400.0],["2025-05-28",48.3771,48.5461,46.9657,47.6416,2687500.0],["2025-05-29",48.2976,48.5859,47.6416,48.0392,1572000.0],["2025-05-30",47.8503,48.735,46.9458,48.1088,11773100.0],["2025-06-02",47.5919,48.4964,46.9657,48.3175,2430900.0],["2025-06-03",47.9895,49.232,47.2539,48.4865,1835400.0],["2025-06-04",48.5362,49.8582,48.2877,49.55,1827900.0],["2025-06-05",49.5003,49.7488,47.5919,48.0193,2205800.0],["2025-06-06",48.4865,49.232,48.3175,48.397,1191700.0],["2025-06-09",49.2717,50.2558,48.6554,49.5799,2105100.0],["2025-06-10",50.216,51.369,49.6494,51.0907,3973200.0],["2025-06-11",51.2994,52.5022,50.8422,51.2299,2732300.0],["2025-06-12",50.7925,51.8859,50.1862,51.2199,1811600.0],["2025-06-13",50.1862,51.041,49.9973,50.216,1915500.0],["2025-06-16",50.3154,51.3491,49.4208,51.3193,1635500.0],["2025-06-17",50.5937,50.9317,48.8045,49.2021,2335100.0],["2025-06-18",49.2817,50.1166,48.7548,49.8283,2164700.0],["2025-06-20",50.0271,50.2359,49.4208,49.5898,2577400.0],["2025-06-23",49.5103,49.6693,48.1187,49.0033,1375000.0],["2025-06-24",49.7985,49.9476,49.1326,49.6991,1580900.0],["2025-06-25",49.5302,52.9594,48.9735,51.5778,3881700.0],["2025-06-26",51.1702,53.0886,50.3055,52.4823,2348800.0],["2025-06-27",52.6811,52.6811,50.7925,51.5281,2486400.0],["2025-06-30",51.697,51.8163,50.4844,51.1404,1917500.0],["2025-07-01",50.8124,53.6254,49.5898,51.7666,2532600.0],["2025-07-02",51.8461,52.9097,51.2497,52.86,1805400.0],["2025-07-03",52.9892,53.2973,52.3829,52.8202,843100.0],["2025-07-07",52.4823,52.4823,50.6633,51.2299,2101700.0],["2025-07-08",51.369,53.1085,50.9515,52.363,1664200.0],["2025-07-09",52.5916,53.2874,51.5181,52.2735,1513000.0],["2025-07-10",52.3531,55.1958,52.025,54.0826,1985700.0],["2025-07-11",53.357,54.1323,53.1085,53.8142,1420800.0],["2025-07-14",53.0488,53.357,51.9753,52.3034,1592300.0],["2025-07-15",52.6711,53.0389,50.9615,51.1106,1526300.0],["2025-07-16",51.6672,51.7368,50.4148,51.4784,1073500.0],["2025-07-17",51.6076,53.0091,51.3193,52.9693,1275300.0],["2025-07-18",53.3868,53.5657,51.4287,51.707,1805700.0],["2025-07-21",51.6275,51.6573,49.4109,49.9675,2599000.0],["2025-07-22",50.6235,53.2377,50.375,52.8004,1649900.0],["2025-07-23",55.3251,55.6531,53.7645,54.9772,2631300.0],["2025-07-24",54.9772,58.307,54.4802,58.1182,4382500.0],["2025-07-25",58.5058,59.142,57.4124,58.4263,2697000.0],["2025-07-28",58.4661,59.6986,58.0088,58.1977,2952200.0],["2025-07-29",58.0983,58.5853,57.0944,57.5218,2100400.0],["2025-07-30",57.8498,58.148,56.7564,57.3627,1981200.0],["2025-07-31",56.3886,57.3926,54.2814,54.4007,2876900.0],["2025-08-01",53.4862,54.7486,52.6711,54.5597,1771200.0],["2025-08-04",54.0925,54.9474,53.3868,54.5498,1847300.0],["2025-08-05",54.669,54.8977,53.6353,54.3112,2616800.0],["2025-08-06",52.8401,54.2317,47.3732,49.5699,6682400.0],["2025-08-07",50.2061,50.544,48.8542,49.8482,3135300.0],["2025-08-08",50.0768,50.2756,49.2618,50.1166,1898100.0],["2025-08-11",49.9079,51.0509,49.3811,49.8482,1965100.0],["2025-08-12",49.8482,52.5817,49.7389,52.5121,2057300.0],["2025-08-13",52.86,54.5001,52.6016,54.3808,1667000.0],["2025-08-14",53.5359,53.854,52.8998,53.4166,1597100.0],["2025-08-15",54.0031,54.0528,53.0687,53.2775,1305900.0],["2025-08-18",53.1978,53.8947,52.8295,53.0485,1325600.0],["2025-08-19",53.0883,54.6711,53.0883,54.6213,1617600.0],["2025-08-20",54.4322,54.701,53.7453,54.0838,1661400.0],["2025-08-21",54.4123,54.691,53.6458,53.7553,1872900.0],["2025-08-22",54.6413,57.1697,54.0639,56.8313,1442400.0],["2025-08-25",56.6023,56.682,55.5173,56.453,2317300.0],["2025-08-26",56.3833,57.339,55.8557,56.5326,1870500.0],["2025-08-27",56.6222,57.11,55.7661,55.9652,1813900.0],["2025-08-28",55.9752,56.3435,52.6901,54.0838,4028800.0],["2025-08-29",53.9046,54.9996,53.8449,54.3824,1720800.0],["2025-09-02",53.9245,54.1336,52.073,53.1779,1738900.0],["2025-09-03",53.3571,53.7951,52.5707,53.0983,2340600.0],["2025-09-04",52.949,52.949,51.3861,52.6802,2402200.0],["2025-09-05",52.7996,54.2331,52.5309,54.1634,1745300.0],["2025-09-08",53.8051,54.0838,53.0485,53.8648,2427800.0],["2025-09-09",53.9444,54.2928,53.2476,53.9544,2229700.0],["2025-09-10",53.6557,54.3725,50.6395,50.7291,3130200.0],["2025-09-11",50.7888,53.158,50.749,52.9689,1846500.0],["2025-09-12",52.72,52.72,50.53,51.0277,1982100.0],["2025-09-15",51.2865,51.6349,50.7888,51.3861,2006200.0],["2025-09-16",51.2865,51.9634,50.7291,51.5453,3987600.0],["2025-09-17",51.6051,53.5064,50.8684,51.2865,1819900.0],["2025-09-18",51.7942,53.0186,51.5653,52.7499,1647100.0],["2025-09-19",52.9987,53.1879,51.7245,52.9091,4477800.0],["2025-09-22",52.7698,53.7553,52.2621,52.7996,2437800.0],["2025-09-23",52.8196,54.3227,52.501,52.6802,2392000.0],["2025-09-24",52.6802,52.8395,50.6494,50.9879,2320500.0],["2025-09-25",50.5499,51.1472,49.9028,50.2512,2461400.0],["2025-09-26",50.3309,51.844,50.2911,51.615,1695700.0],["2025-09-29",51.8739,52.2223,51.0874,51.9933,2974600.0],["2025-09-30",51.9933,55.4775,51.5155,55.3779,3640600.0],["2025-10-01",55.3182,59.8973,54.1535,59.6485,3836400.0],["2025-10-02",59.8575,62.5353,59.2901,61.8086,7247100.0],["2025-10-03",62.1371,63.5806,61.5896,62.6647,3493000.0],["2025-10-06",62.6647,62.8141,61.2213,61.6394,2820100.0],["2025-10-07",61.8186,62.9932,58.7227,58.9218,2549000.0],["2025-10-08",58.9019,60.7833,58.5933,60.2856,2095100.0],["2025-10-09",60.2856,60.6937,59.3498,59.6286,1630800.0],["2025-10-10",59.6783,59.7978,57.5878,58.3942,1600100.0],["2025-10-13",59.081,59.6086,57.9661,59.3797,1565400.0],["2025-10-14",58.4639,59.8077,57.8865,59.0014,1691200.0],["2025-10-15",59.3598,60.3055,58.5136,59.31,1351500.0],["2025-10-16",59.3498,62.0874,59.3399,61.3209,1797900.0],["2025-10-17",61.0521,62.1471,60.8928,61.5797,1991700.0],["2025-10-20",62.2168,63.2521,61.7788,62.2566,1490400.0],["2025-10-21",63.0928,64.6457,62.3561,63.1724,1942800.0],["2025-10-22",63.0729,64.5064,62.615,63.5009,1691100.0],["2025-10-23",63.5109,66.0991,63.0032,65.7606,2368500.0],["2025-10-24",65.9996,66.6566,65.5118,65.6113,1806800.0],["2025-10-27",65.4919,65.5615,63.8693,63.9588,1690500.0],["2025-10-28",64.357,64.8647,63.3118,63.6502,1143000.0],["2025-10-29",63.2122,63.8095,61.0919,61.7389,1833200.0],["2025-10-30",61.5697,61.948,60.5344,60.6838,1424600.0],["2025-10-31",60.5344,62.6747,60.2059,62.2865,2108400.0],["2025-11-03",61.6294,62.0973,60.5046,60.9824,1879000.0],["2025-11-04",60.9426,62.386,60.4946,60.8231,3015900.0],["2025-11-05",54.1535,60.843,53.9544,59.6684,4297300.0],["2025-11-06",60.1562,60.5145,56.672,57.9163,2370000.0],["2025-11-07",57.4982,57.777,56.2738,57.1498,1756000.0],["2025-11-10",57.5082,58.1453,56.7118,57.1996,1840900.0],["2025-11-11",57.7372,59.6286,57.7372,58.9118,2228600.0],["2025-11-12",58.8521,61.3706,58.5335,61.1218,2609600.0],["2025-11-13",60.2955,62.0276,60.0964,60.4747,2515400.0],["2025-11-14",59.1607,60.3154,58.4041,59.1109,1969100.0],["2025-11-17",58.7919,59.3501,57.9745,58.4231,1672200.0],["2025-11-18",57.7253,58.7022,57.0475,57.9646,1726800.0],["2025-11-19",57.7752,58.3035,56.8382,57.6257,1256900.0],["2025-11-20",58.9115,59.2804,57.9546,58.5427,1534600.0],["2025-11-21",58.6424,62.3605,58.2337,61.3338,2001700.0],["2025-11-24",61.0946,63.9155,60.965,63.2876,2954400.0],["2025-11-25",63.8258,65.8494,63.158,65.64,2047000.0],["2025-11-26",65.2313,65.5304,63.8856,64.4239,1472200.0],["2025-11-28",64.4239,64.9124,63.786,64.3043,867000.0],["2025-12-01",63.5766,65.0419,63.3673,63.5567,1657000.0],["2025-12-02",63.6464,63.7959,62.6396,62.7493,1368500.0],["2025-12-03",63.1281,64.5236,62.9088,63.6165,1783100.0],["2025-12-04",63.5766,63.5866,61.0746,63.3374,1442700.0],["2025-12-05",63.2975,63.776,61.1544,61.4833,1765000.0],["2025-12-08",61.4833,61.4933,59.7588,60.0978,2070600.0],["2025-12-09",59.8486,60.4068,58.5926,58.6324,1835900.0],["2025-12-10",58.6324,61.0049,58.5627,60.636,2301100.0],["2025-12-11",60.1675,60.965,59.0511,60.0678,1479800.0],["2025-12-12",60.3769,60.4068,58.0543,58.3234,2371200.0],["2025-12-15",59.5894,60.0878,57.2469,58.5029,1723700.0],["2025-12-16",58.5527,58.7122,56.4096,57.2568,2750500.0],["2025-12-17",57.1771,58.0942,56.7485,56.8083,1697400.0],["2025-12-18",57.3067,58.2437,56.6588,56.9179,1731400.0],["2025-12-19",57.6456,58.6823,56.8481,58.0842,3128300.0],["2025-12-22",58.0942,59.2006,57.835,58.772,1244100.0],["2025-12-23",58.8916,59.39,58.3533,59.0611,1373700.0],["2025-12-24",58.782,59.2804,58.473,59.0013,422500.0],["2025-12-26",58.9514,59.1508,58.5826,59.0312,584900.0],["2025-12-29",58.9913,59.4498,58.6524,59.0511,789200.0],["2025-12-30",58.7222,59.1308,58.3533,58.9315,978100.0],["2025-12-31",58.8517,59.1209,58.4829,58.6225,852300.0],["2026-01-02",58.6225,60.337,58.2138,59.4598,1941700.0],["2026-01-05",58.8617,62.9387,58.8617,62.829,2560200.0],["2026-01-06",63.4072,66.268,62.4303,65.0718,2086300.0],["2026-01-07",64.9522,65.321,64.2744,64.8426,1311300.0],["2026-01-08",64.1448,64.9024,63.1879,64.3741,1955200.0],["2026-01-09",65.1416,66.7365,64.7429,65.4905,2466600.0],["2026-01-12",66.0188,67.1651,65.3111,66.3478,1509000.0],["2026-01-13",66.9159,68.78,63.7062,66.1484,3109400.0],["2026-01-14",66.577,68.2816,65.6001,68.1819,2736500.0],["2026-01-15",68.2517,70.4347,67.7632,69.7369,3437500.0],["2026-01-16",69.6173,70.0758,67.9925,68.451,3533800.0],["2026-01-20",67.3047,69.5176,66.1384,69.3482,2278300.0],["2026-01-21",69.7768,71.4016,68.9594,71.1524,2698900.0],["2026-01-22",71.5711,71.9299,69.079,69.4279,2453600.0],["2026-01-23",68.9893,69.0192,67.1352,67.9427,1900400.0],["2026-01-26",67.4742,67.9626,66.7266,67.4143,1730500.0],["2026-01-27",67.3147,68.3214,66.8063,68.0124,2518800.0],["2026-01-28",67.7632,67.7632,64.9522,65.351,1814000.0],["2026-01-29",64.7529,64.7927,62.849,63.776,2457100.0],["2026-01-30",63.0583,64.1448,62.6097,63.8856,2485700.0],["2026-02-02",63.4072,65.0818,62.7293,65.0419,3249800.0],["2026-02-03",65.0918,66.268,62.6596,64.4239,3592200.0],["2026-02-04",66.4774,69.697,61.5033,68.451,5537800.0],["2026-02-05",67.823,68.3514,65.4108,65.65,2691400.0],["2026-02-06",66.5471,67.3844,65.64,66.5671,1547100.0],["2026-02-09",65.8593,66.2979,64.3143,65.2712,1702700.0],["2026-02-10",65.2712,65.7297,64.2146,64.5934,1708300.0],["2026-02-11",64.1249,64.5734,62.5898,63.2477,2468300.0],["2026-02-12",62.6197,63.2576,57.8549,59.3501,2889800.0],["2026-02-13",59.4999,61.027,58.9609,59.8193,3679200.0],["2026-02-17",59.7095,59.9989,58.2422,58.3919,2559400.0],["2026-02-18",58.4418,59.5697,57.813,59.2204,1836400.0],["2026-02-19",58.6714,59.2803,57.264,58.1424,2187900.0],["2026-02-20",57.5934,58.2921,56.5054,57.4137,2643900.0],["2026-02-23",57.3239,57.3838,54.0999,54.6588,3196100.0],["2026-02-24",54.579,57.5635,54.1198,57.4936,3063000.0],["2026-02-25",58.0825,58.1324,56.7749,57.7631,2207300.0],["2026-02-26",57.4736,58.0426,55.7967,57.813,2177400.0],["2026-02-27",57.0943,58.9509,56.0862,58.891,1820400.0],["2026-03-02",57.8729,58.322,56.2858,57.7132,1828200.0],["2026-03-03",56.0163,57.5335,54.4891,56.8847,2099600.0],["2026-03-04",57.6932,57.9627,56.8148,57.7431,2194500.0],["2026-03-05",56.7849,58.5416,55.2477,55.7867,2482200.0],["2026-03-06",54.6888,55.108,53.5309,53.7904,3064200.0],["2026-03-09",52.7124,55.0381,52.2832,54.7686,2677800.0],["2026-03-10",54.559,54.7686,52.6725,52.7224,2778500.0],["2026-03-11",52.4729,53.6906,51.7742,53.5209,1982500.0],["2026-03-12",52.7224,53.9302,49.7679,51.3749,3710200.0],["2026-03-13",52.1734,52.4829,50.5265,50.7561,2439300.0],["2026-03-16",51.4049,52.1535,48.1609,48.7198,3002900.0],["2026-03-17",49.5283,51.1453,49.4085,50.9657,2447700.0],["2026-03-18",50.2071,51.2052,49.4385,50.7161,2176300.0],["2026-03-19",49.9276,52.2732,49.9276,51.4947,2381900.0],["2026-03-20",51.5146,52.0836,50.5864,51.3849,3098500.0],["2026-03-23",52.6326,53.4311,51.5346,51.9039,1628600.0],["2026-03-24",51.315,52.8522,50.6063,52.3331,1839200.0],["2026-03-25",52.5927,53.1317,51.9239,52.5927,1598200.0],["2026-03-26",52.5128,53.5309,52.1036,52.6026,1493000.0],["2026-03-27",52.5228,53.501,50.4666,50.8559,1787800.0],["2026-03-30",51.4148,52.2233,51.0455,51.9439,1757600.0],["2026-03-31",52.6625,53.1217,51.0655,52.1634,2576400.0],["2026-04-01",52.1934,54.0,52.1934,53.3812,2458700.0],["2026-04-02",51.9139,54.6888,51.1453,53.0318,1802200.0],["2026-04-06",53.0318,53.8004,51.854,53.7006,1746100.0],["2026-04-07",52.8023,54.1498,52.5128,53.7305,2494200.0],["2026-04-08",55.7169,56.7949,53.7705,55.108,2011200.0],["2026-04-09",54.7786,56.0662,53.3413,55.4673,2239600.0],["2026-04-10",55.7169,56.0263,54.9583,55.4374,1197400.0],["2026-04-13",55.3176,57.5734,55.1679,57.4237,1847300.0],["2026-04-14",57.9228,60.3283,57.5335,58.5516,2543700.0],["2026-04-15",59.0507,59.6696,57.9827,58.3819,1500700.0],["2026-04-16",58.0026,58.362,56.6951,57.254,2034900.0],["2026-04-17",58.3819,59.8392,58.1424,59.1206,1925300.0],["2026-04-20",58.9908,60.7775,58.5017,60.4681,2012500.0],["2026-04-21",60.6078,62.3546,59.4699,59.5598,1992500.0],["2026-04-22",60.2684,60.4781,57.833,58.4718,1132700.0],["2026-04-23",57.4137,57.4636,51.0355,52.1036,3266800.0],["2026-04-24",52.4329,54.6389,51.9538,54.0899,1983700.0],["2026-04-27",54.1897,55.3975,53.6707,55.0082,1454300.0],["2026-04-28",54.8984,55.1879,52.8921,53.4111,1618800.0],["2026-04-29",52.942,53.6407,50.9357,51.854,1376200.0],["2026-04-30",52.3231,55.8267,51.8041,55.2178,3522900.0],["2026-05-01",54.9782,55.5372,53.481,54.9183,1954300.0],["2026-05-04",54.3893,55.118,53.9701,54.6389,1773300.0],["2026-05-05",56.2459,56.9047,54.4093,56.5753,2989100.0],["2026-05-06",56.5753,56.5753,45.0366,47.3224,11948700.0],["2026-05-07",47.1128,50.9058,46.3342,50.8159,5147200.0],["2026-05-08",49.9276,50.4067,47.7616,48.2707,3850200.0],["2026-05-11",49.2987,49.4285,47.2226,47.3324,2706600.0],["2026-05-12",47.8215,48.2507,46.4341,47.3324,1767200.0],["2026-05-13",46.983,47.0429,44.0385,44.8071,3904900.0],["2026-05-14",45.2662,45.9549,44.318,44.6573,3425800.0],["2026-05-15",44.7572,45.5058,43.1202,43.22,5229700.0],["2026-05-18",43.91,45.13,43.2,44.43,4102000.0],["2026-05-19",44.79,46.57,44.67,45.47,3381900.0],["2026-05-20",45.58,46.78,44.27,46.7,2806300.0],["2026-05-21",46.14,47.44,45.32,47.37,2315400.0],["2026-05-22",47.3,48.27,47.11,48.21,2535200.0],["2026-05-26",48.19,48.65,47.05,47.97,2588200.0],["2026-05-27",48.69,49.43,47.22,48.09,2151100.0],["2026-05-28",48.35,51.21,48.0,50.84,2852400.0],["2026-05-29",50.61,52.13,50.42,51.68,2928100.0],["2026-06-01",51.45,51.81,50.63,50.79,2207600.0],["2026-06-02",50.07,50.41,49.27,49.77,2282200.0],["2026-06-03",49.58,50.89,49.04,50.85,2232900.0],["2026-06-04",51.91,53.3,51.34,53.18,4200600.0],["2026-06-05",53.04,53.18,51.27,51.99,2947800.0],["2026-06-08",52.43,53.55,51.93,52.65,4440000.0],["2026-06-09",53.44,55.16,53.17,54.41,3553600.0],["2026-06-10",54.43,54.7,52.27,52.5,2648800.0],["2026-06-11",52.5,54.09,51.97,54.02,2664500.0],["2026-06-12",54.06,54.62,53.29,54.0,2558200.0],["2026-06-15",55.31,56.5,54.65,56.17,3298700.0],["2026-06-16",56.41,56.96,55.53,56.03,1529600.0],["2026-06-17",55.93,57.33,54.32,55.0,2347200.0],["2026-06-18",55.35,58.25,55.15,57.94,3773100.0],["2026-06-22",58.14,58.56,55.46,55.61,2034800.0],["2026-06-23",55.76,57.31,55.76,56.26,2314100.0],["2026-06-24",57.18,60.26,56.85,58.88,4232100.0],["2026-06-25",70.23,70.92,70.08,70.7,51699100.0],["2026-06-26",70.85,71.23,70.67,71.0,12259500.0],["2026-06-29",70.81,71.1,70.75,70.9,14855300.0],["2026-06-30",70.85,70.94,70.55,70.65,15864700.0],["2026-07-01",70.78,71.0,70.56,71.0,12482200.0],["2026-07-02",70.9,71.0,70.65,70.83,7826300.0],["2026-07-06",70.84,70.965,70.62,70.92,6778502.277624],["2026-07-07",70.92,70.98,70.54,70.61,5483278.048841],["2026-07-08",70.65,70.97,70.49,70.96,5691314.589667],["2026-07-09",70.76,71.2,70.76,71.15,4715244.603037],["2026-07-10",71.07,71.39,70.84,71.3,2938118.510752],["2026-07-13",71.12,71.49,71.1,71.36,2176697.546326],["2026-07-14",71.35,71.45,71.135,71.23,2938372.61105],["2026-07-15",71.44,71.5,71.31,71.48,3187146.156104],["2026-07-16",71.47,71.81,71.45,71.77,3424544.734744],["2026-07-17",71.6,72.12,71.5,72.12,3076477.099636],["2026-07-20",72,72,71.585,71.64,3217114.405982],["2026-07-21",71.56,71.81,71.45,71.63,3001979.273511],["2026-07-22",71.65,71.84,71.52,71.78,2667915.759461],["2026-07-23",71.78,72.11,71.75,71.77,3113172.829408],["2026-07-24",71.9,71.94,71.58,71.6,2061786.345891],["2026-07-27",71.66,71.88,71.58,71.62,3796422.178572],["2026-07-28",71.76,72.16,71.76,72.07,7775631.826826],["2026-07-29",72.13,72.365,71.94,72.03,6272510.262763],["2026-07-30",72.02,72.21,71.99,72.03,6051852.985638],["2026-07-31",72.09,72.17,71.955,72.09,4032962.276178],["2026-08-03",72.14,72.2,72.07,72.14,3285555.908544],["2026-08-04",72.12,72.17,72.03,72.09,3039601.576792],["2026-08-05",72.14,72.15,71.93,72,1778396.398891],["2026-08-06",72.09,72.09,71.89,71.9,2314985.77819],["2026-08-07",72,72.32,71.96,72.29,5577382.60982],["2026-08-10",72.22,72.39,72.14,72.255,1531969.928325],["2026-08-11",72.2,72.345,72,72.15,3263793.637894],["2026-08-12",72.12,72.365,72.1,72.23,2358993.463741],["2026-08-13",72.21,72.305,72.055,72.17,1976171.205055],["2026-08-14",72.23,72.425,72.07,72.4,2013957.246622]]}