{"t":"AEG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-06-28",0.3982,0.4,0.3982,0.3982,12392640.0],["1985-07-01",0.3982,0.4,0.3982,0.3982,2554240.0],["1985-07-02",0.3838,0.3856,0.3838,0.3838,1048320.0],["1985-07-03",0.3946,0.3946,0.3892,0.3946,1268800.0],["1985-07-05",0.4,0.4018,0.4,0.4,2766400.0],["1985-07-08",0.4036,0.4054,0.4036,0.4036,2000960.0],["1985-07-09",0.4,0.4,0.4,0.4,1820000.0],["1985-07-10",0.4018,0.4036,0.4018,0.4018,1300000.0],["1985-07-11",0.409,0.409,0.409,0.409,900640.0],["1985-07-12",0.4143,0.4161,0.4143,0.4143,5640960.0],["1985-07-15",0.4143,0.4161,0.4143,0.4143,1295840.0],["1985-07-16",0.4143,0.4161,0.4143,0.4143,2785120.0],["1985-07-17",0.4197,0.4215,0.4197,0.4197,707200.0],["1985-07-18",0.4161,0.4161,0.4143,0.4143,794560.0],["1985-07-19",0.4143,0.4179,0.4143,0.4143,1682720.0],["1985-07-22",0.4233,0.4251,0.4233,0.4233,2400320.0],["1985-07-23",0.4233,0.4251,0.4233,0.4233,1851200.0],["1985-07-24",0.4269,0.4287,0.4269,0.4269,906880.0],["1985-07-25",0.4287,0.4323,0.4287,0.4287,426400.0],["1985-07-26",0.4323,0.4359,0.4323,0.4323,501280.0],["1985-07-29",0.4287,0.4287,0.4287,0.4287,241280.0],["1985-07-30",0.4287,0.4323,0.4287,0.4287,530400.0],["1985-07-31",0.4323,0.4323,0.4323,0.4323,403520.0],["1985-08-01",0.4359,0.4359,0.4359,0.4359,565760.0],["1985-08-02",0.4359,0.4359,0.4323,0.4323,416000.0],["1985-08-05",0.4323,0.4323,0.4287,0.4287,936000.0],["1985-08-06",0.4287,0.4287,0.4269,0.4269,301600.0],["1985-08-07",0.4251,0.4251,0.4233,0.4233,1235520.0],["1985-08-08",0.4215,0.4215,0.4197,0.4197,680160.0],["1985-08-09",0.4197,0.4215,0.4197,0.4197,584480.0],["1985-08-12",0.4197,0.4197,0.4179,0.4179,118560.0],["1985-08-13",0.4179,0.4197,0.4179,0.4179,401440.0],["1985-08-14",0.4215,0.4233,0.4215,0.4215,1418560.0],["1985-08-15",0.4233,0.4251,0.4233,0.4233,574080.0],["1985-08-16",0.4233,0.4251,0.4215,0.4215,97760.0],["1985-08-19",0.4269,0.4287,0.4269,0.4269,651040.0],["1985-08-20",0.4395,0.4448,0.4395,0.4395,3034720.0],["1985-08-21",0.4448,0.4466,0.4448,0.4448,757120.0],["1985-08-22",0.4448,0.4448,0.4412,0.4412,777920.0],["1985-08-23",0.4448,0.4448,0.4448,0.4448,33280.0],["1985-08-26",0.4412,0.4412,0.4395,0.4395,511680.0],["1985-08-27",0.4323,0.4323,0.4323,0.4323,314080.0],["1985-08-28",0.4215,0.4215,0.4197,0.4197,330720.0],["1985-08-29",0.4359,0.4377,0.4359,0.4359,530400.0],["1985-08-30",0.4359,0.4359,0.4359,0.4359,262080.0],["1985-09-03",0.4287,0.4287,0.4269,0.4269,2173600.0],["1985-09-04",0.4251,0.4251,0.4215,0.4215,176800.0],["1985-09-05",0.4215,0.4215,0.4179,0.4179,208000.0],["1985-09-06",0.4125,0.4125,0.4108,0.4108,386880.0],["1985-09-09",0.409,0.409,0.4036,0.4036,478400.0],["1985-09-10",0.4036,0.4036,0.4018,0.4018,143520.0],["1985-09-11",0.4018,0.4018,0.4,0.4,555360.0],["1985-09-12",0.4036,0.4054,0.4036,0.4036,582400.0],["1985-09-13",0.4036,0.409,0.4036,0.4036,388960.0],["1985-09-16",0.4054,0.409,0.4054,0.4054,1360320.0],["1985-09-17",0.4054,0.409,0.4054,0.4054,1335360.0],["1985-09-18",0.4054,0.409,0.4036,0.4036,784160.0],["1985-09-19",0.409,0.4108,0.409,0.409,1894880.0],["1985-09-20",0.4108,0.4125,0.4108,0.4108,262080.0],["1985-09-23",0.4215,0.4233,0.4215,0.4215,2410720.0],["1985-09-24",0.4179,0.4179,0.4161,0.4161,1489280.0],["1985-09-25",0.4179,0.4215,0.4179,0.4179,326560.0],["1985-09-26",0.4125,0.4125,0.409,0.409,565760.0],["1985-09-30",0.4215,0.4233,0.4215,0.4215,544960.0],["1985-10-01",0.4287,0.4323,0.4287,0.4287,796640.0],["1985-10-02",0.4287,0.4287,0.4287,0.4287,328640.0],["1985-10-03",0.4287,0.4323,0.4287,0.4287,609440.0],["1985-10-04",0.4197,0.4197,0.4161,0.4161,1620320.0],["1985-10-07",0.4036,0.4036,0.4,0.4,551200.0],["1985-10-08",0.409,0.4108,0.409,0.409,979680.0],["1985-10-09",0.4287,0.4287,0.4287,0.4287,1605760.0],["1985-10-10",0.4287,0.4287,0.4269,0.4269,794560.0],["1985-10-11",0.4269,0.4287,0.4251,0.4251,470080.0],["1985-10-14",0.4287,0.4287,0.4287,0.4287,324480.0],["1985-10-15",0.4323,0.4323,0.4323,0.4323,403520.0],["1985-10-16",0.4323,0.4323,0.4287,0.4287,624000.0],["1985-10-17",0.4359,0.4377,0.4359,0.4359,544960.0],["1985-10-18",0.4377,0.4395,0.4377,0.4377,659360.0],["1985-10-21",0.4377,0.4395,0.4359,0.4359,174720.0],["1985-10-22",0.4359,0.4359,0.4323,0.4323,168480.0],["1985-10-23",0.4377,0.4412,0.4377,0.4377,185120.0],["1985-10-24",0.4484,0.452,0.4484,0.4484,663520.0],["1985-10-25",0.4538,0.4556,0.4538,0.4538,834080.0],["1985-10-28",0.4538,0.4556,0.4538,0.4538,180960.0],["1985-10-29",0.4664,0.4664,0.461,0.4664,376480.0],["1985-10-30",0.4664,0.4664,0.4574,0.4574,149760.0],["1985-10-31",0.4574,0.4574,0.4556,0.4556,270400.0],["1985-11-01",0.4628,0.4646,0.4628,0.4628,224640.0],["1985-11-04",0.4664,0.4682,0.4664,0.4664,380640.0],["1985-11-05",0.4682,0.4682,0.4682,0.4682,314080.0],["1985-11-06",0.4879,0.4897,0.4879,0.4879,954720.0],["1985-11-07",0.4879,0.4879,0.4861,0.4861,2402400.0],["1985-11-08",0.4933,0.4969,0.4933,0.4933,376480.0],["1985-11-11",0.513,0.5166,0.513,0.513,1580800.0],["1985-11-12",0.5166,0.5166,0.5166,0.5166,364000.0],["1985-11-13",0.513,0.513,0.513,0.513,1044160.0],["1985-11-14",0.5076,0.5076,0.5076,0.5076,438880.0],["1985-11-15",0.504,0.504,0.5022,0.5022,513760.0],["1985-11-18",0.5094,0.513,0.5094,0.5094,908960.0],["1985-11-19",0.5202,0.522,0.5202,0.5202,1884480.0],["1985-11-20",0.5309,0.5327,0.5309,0.5309,784160.0],["1985-11-21",0.5417,0.5435,0.5417,0.5417,819520.0],["1985-11-22",0.5453,0.5489,0.5453,0.5453,301600.0],["1985-11-25",0.5417,0.5417,0.5399,0.5399,615680.0],["1985-11-26",0.5435,0.5435,0.5435,0.5435,488800.0],["1985-11-27",0.5542,0.5542,0.5542,0.5542,366080.0],["1985-11-29",0.556,0.5578,0.556,0.556,694720.0],["1985-12-02",0.5417,0.5417,0.5399,0.5399,1044160.0],["1985-12-03",0.5273,0.5273,0.5256,0.5256,642720.0],["1985-12-04",0.5417,0.5435,0.5417,0.5417,549120.0],["1985-12-05",0.5399,0.5399,0.5381,0.5381,212160.0],["1985-12-06",0.5273,0.5273,0.5273,0.5273,682240.0],["1985-12-09",0.522,0.522,0.5202,0.5202,289120.0],["1985-12-10",0.513,0.513,0.5094,0.5094,1223040.0],["1985-12-11",0.5166,0.5166,0.5166,0.5166,1799200.0],["1985-12-12",0.5166,0.5166,0.5166,0.5166,890240.0],["1985-12-13",0.522,0.5238,0.522,0.522,832000.0],["1985-12-16",0.5291,0.5309,0.5291,0.5291,1171040.0],["1985-12-17",0.5273,0.5273,0.5238,0.5238,524160.0],["1985-12-18",0.5273,0.5291,0.5273,0.5273,1339520.0],["1985-12-19",0.5327,0.5345,0.5327,0.5327,773760.0],["1985-12-20",0.5345,0.5381,0.5345,0.5345,1183520.0],["1985-12-23",0.5542,0.556,0.5542,0.5542,686400.0],["1985-12-24",0.5542,0.5542,0.5525,0.5525,594880.0],["1985-12-26",0.5525,0.5525,0.5525,0.5525,2080.0],["1985-12-27",0.5668,0.5686,0.5668,0.5668,792480.0],["1985-12-30",0.5883,0.5901,0.5883,0.5883,748800.0],["1985-12-31",0.5937,0.5973,0.5937,0.5937,522080.0],["1986-01-02",0.5937,0.5955,0.5937,0.5937,734240.0],["1986-01-03",0.6099,0.6116,0.6099,0.6099,1033760.0],["1986-01-06",0.6099,0.6099,0.6081,0.6081,1245920.0],["1986-01-07",0.6116,0.6152,0.6116,0.6116,1988480.0],["1986-01-08",0.5937,0.5937,0.5901,0.5901,2123680.0],["1986-01-09",0.5901,0.5937,0.5901,0.5901,2333760.0],["1986-01-10",0.5812,0.5812,0.5812,0.5812,863200.0],["1986-01-13",0.5704,0.5704,0.5686,0.5686,811200.0],["1986-01-14",0.5632,0.5632,0.5596,0.5596,1058720.0],["1986-01-15",0.5758,0.5776,0.5758,0.5758,2410720.0],["1986-01-16",0.5883,0.5901,0.5883,0.5883,1614080.0],["1986-01-17",0.5847,0.5847,0.5812,0.5812,599040.0],["1986-01-20",0.5794,0.5794,0.5776,0.5776,584480.0],["1986-01-21",0.5722,0.5722,0.5686,0.5686,636480.0],["1986-01-22",0.5668,0.5668,0.5632,0.5632,399360.0],["1986-01-23",0.5489,0.5489,0.5435,0.5435,399360.0],["1986-01-24",0.5686,0.5722,0.5686,0.5686,4384640.0],["1986-01-27",0.5686,0.5704,0.5686,0.5686,1283360.0],["1986-01-28",0.5668,0.5668,0.565,0.565,648960.0],["1986-01-29",0.5542,0.5542,0.5525,0.5525,690560.0],["1986-01-30",0.5489,0.5489,0.5489,0.5489,201760.0],["1986-01-31",0.5596,0.5614,0.5596,0.5596,1659840.0],["1986-02-03",0.5686,0.5704,0.5686,0.5686,1264640.0],["1986-02-04",0.565,0.565,0.5614,0.5614,220480.0],["1986-02-05",0.5614,0.565,0.5614,0.565,451360.0],["1986-02-06",0.565,0.5668,0.565,0.5668,305760.0],["1986-02-07",0.5453,0.5453,0.5381,0.5435,287040.0],["1986-02-10",0.5453,0.5489,0.5453,0.5453,122720.0],["1986-02-11",0.5453,0.5453,0.5453,0.5453,128960.0],["1986-02-12",0.5453,0.5453,0.5435,0.5453,1204320.0],["1986-02-13",0.5381,0.5381,0.5345,0.5381,330720.0],["1986-02-14",0.5399,0.5417,0.5399,0.5417,66560.0],["1986-02-18",0.5417,0.5417,0.5417,0.5417,0.0],["1986-02-19",0.5327,0.5327,0.5273,0.5273,232960.0],["1986-02-20",0.5309,0.5381,0.5309,0.5345,224640.0],["1986-02-21",0.5345,0.5363,0.5345,0.5363,110240.0],["1986-02-24",0.5327,0.5327,0.5309,0.5327,164320.0],["1986-02-25",0.5309,0.5309,0.5273,0.5291,403520.0],["1986-02-26",0.5363,0.5399,0.5363,0.5399,191360.0],["1986-02-27",0.5435,0.5489,0.5435,0.5489,216320.0],["1986-02-28",0.5435,0.5435,0.5417,0.5417,70720.0],["1986-03-03",0.5435,0.5435,0.5435,0.5435,10400.0],["1986-03-04",0.5632,0.565,0.5632,0.5632,120640.0],["1986-03-05",0.5704,0.5758,0.5704,0.5722,183040.0],["1986-03-06",0.5776,0.5794,0.5776,0.5794,349440.0],["1986-03-07",0.5794,0.5794,0.5794,0.5794,41600.0],["1986-03-10",0.5776,0.5776,0.5722,0.5722,216320.0],["1986-03-11",0.5758,0.5794,0.5758,0.5794,31200.0],["1986-03-12",0.5847,0.5847,0.5847,0.5847,4160.0],["1986-03-13",0.574,0.574,0.5704,0.574,139360.0],["1986-03-14",0.574,0.5758,0.574,0.574,56160.0],["1986-03-17",0.574,0.574,0.574,0.574,0.0],["1986-03-18",0.574,0.574,0.5722,0.574,41600.0],["1986-03-19",0.5794,0.5794,0.5794,0.5794,87360.0],["1986-03-20",0.5812,0.5847,0.5812,0.5847,62400.0],["1986-03-21",0.5847,0.5847,0.5847,0.5847,14560.0],["1986-03-24",0.565,0.565,0.5614,0.5614,97760.0],["1986-03-25",0.5489,0.5489,0.5489,0.5489,174720.0],["1986-03-26",0.5435,0.5435,0.5399,0.5435,101920.0],["1986-03-27",0.5489,0.5489,0.5489,0.5489,237120.0],["1986-03-31",0.5489,0.5489,0.5489,0.5489,185120.0],["1986-04-01",0.5525,0.5578,0.5525,0.5542,353600.0],["1986-04-02",0.5525,0.5525,0.5489,0.5489,93600.0],["1986-04-03",0.5489,0.5489,0.5489,0.5489,76960.0],["1986-04-04",0.5453,0.5453,0.5435,0.5435,66560.0],["1986-04-07",0.5435,0.5435,0.5435,0.5435,74880.0],["1986-04-08",0.5525,0.5542,0.5525,0.5542,185120.0],["1986-04-09",0.5542,0.5542,0.5542,0.5542,56160.0],["1986-04-10",0.5542,0.565,0.5542,0.565,239200.0],["1986-04-11",0.565,0.565,0.565,0.565,0.0],["1986-04-14",0.6009,0.6099,0.6009,0.6099,272480.0],["1986-04-15",0.5955,0.5955,0.5883,0.5901,486720.0],["1986-04-16",0.6045,0.6242,0.6045,0.6242,443040.0],["1986-04-17",0.6242,0.6242,0.6242,0.6242,0.0],["1986-04-18",0.6278,0.6278,0.6152,0.6278,153920.0],["1986-04-21",0.6278,0.6278,0.6134,0.6278,220480.0],["1986-04-22",0.6152,0.6152,0.6116,0.6134,118560.0],["1986-04-23",0.6045,0.6045,0.6009,0.6045,141440.0],["1986-04-24",0.6027,0.6027,0.6009,0.6027,160160.0],["1986-04-25",0.6063,0.6116,0.6063,0.6116,47840.0],["1986-04-28",0.6027,0.6027,0.6027,0.6027,20800.0],["1986-04-29",0.6009,0.6009,0.5991,0.5991,41600.0],["1986-04-30",0.5973,0.5973,0.5937,0.5937,170560.0],["1986-05-01",0.5812,0.5812,0.5758,0.5758,270400.0],["1986-05-02",0.5758,0.5758,0.5758,0.5758,0.0],["1986-05-05",0.5847,0.5847,0.5847,0.5847,20800.0],["1986-05-06",0.5847,0.5847,0.5812,0.5812,41600.0],["1986-05-07",0.5776,0.5776,0.574,0.5776,241280.0],["1986-05-08",0.5776,0.5776,0.5758,0.5758,195520.0],["1986-05-09",0.574,0.574,0.5668,0.5704,646880.0],["1986-05-12",0.5668,0.5668,0.565,0.565,199680.0],["1986-05-13",0.5542,0.5542,0.5542,0.5542,66560.0],["1986-05-14",0.5542,0.5578,0.5542,0.5578,490880.0],["1986-05-15",0.5578,0.5596,0.5578,0.5578,81120.0],["1986-05-16",0.5525,0.5525,0.5489,0.5489,31200.0],["1986-05-19",0.5489,0.5525,0.5489,0.5525,118560.0],["1986-05-20",0.5489,0.5489,0.5489,0.5489,10400.0],["1986-05-21",0.556,0.5758,0.556,0.574,823680.0],["1986-05-22",0.5937,0.5991,0.5937,0.5991,1443520.0],["1986-05-23",0.5955,0.5955,0.5937,0.5937,492960.0],["1986-05-27",0.5901,0.5901,0.5812,0.5901,247520.0],["1986-05-28",0.6116,0.6278,0.6116,0.6152,1116960.0],["1986-05-29",0.6099,0.6099,0.6081,0.6081,31200.0],["1986-05-30",0.6063,0.6063,0.6045,0.6045,110240.0],["1986-06-02",0.6099,0.6099,0.6099,0.6099,54080.0],["1986-06-03",0.6099,0.6099,0.6099,0.6099,0.0],["1986-06-04",0.6063,0.6081,0.6063,0.6063,906880.0],["1986-06-05",0.6099,0.6206,0.6099,0.6206,665600.0],["1986-06-06",0.6134,0.6134,0.6081,0.6099,284960.0],["1986-06-09",0.6099,0.6116,0.6063,0.6063,443040.0],["1986-06-10",0.6099,0.6278,0.6099,0.6152,424320.0],["1986-06-11",0.6206,0.6242,0.6206,0.6206,153920.0],["1986-06-12",0.6206,0.626,0.6206,0.626,312000.0],["1986-06-13",0.626,0.626,0.6242,0.6242,301600.0],["1986-06-16",0.6403,0.6439,0.6403,0.6403,314080.0],["1986-06-17",0.635,0.635,0.635,0.635,257920.0],["1986-06-18",0.626,0.626,0.626,0.626,199680.0],["1986-06-19",0.626,0.626,0.6206,0.6206,287040.0],["1986-06-20",0.6278,0.6278,0.6099,0.6099,438880.0],["1986-06-23",0.6099,0.6278,0.6099,0.6278,143520.0],["1986-06-24",0.6278,0.6278,0.6278,0.6278,253760.0],["1986-06-25",0.6278,0.6278,0.6278,0.6278,0.0],["1986-06-26",0.6278,0.6278,0.6278,0.6278,0.0],["1986-06-27",0.6134,0.6134,0.6134,0.6134,20800.0],["1986-06-30",0.6081,0.6081,0.6081,0.6081,56160.0],["1986-07-01",0.6045,0.6045,0.6045,0.6045,4160.0],["1986-07-02",0.6045,0.6045,0.6045,0.6045,0.0],["1986-07-03",0.6045,0.6045,0.6045,0.6045,0.0],["1986-07-07",0.6134,0.6206,0.6134,0.6134,255840.0],["1986-07-08",0.6099,0.6099,0.6081,0.6081,81120.0],["1986-07-09",0.6099,0.6116,0.6099,0.6116,212160.0],["1986-07-10",0.6116,0.6134,0.6116,0.6116,85280.0],["1986-07-11",0.6134,0.6152,0.6134,0.6152,43680.0],["1986-07-14",0.6081,0.6081,0.6045,0.6063,297440.0],["1986-07-15",0.6045,0.6045,0.6045,0.6045,120640.0],["1986-07-16",0.5991,0.5991,0.5955,0.5973,151840.0],["1986-07-17",0.5955,0.5955,0.5955,0.5955,160160.0],["1986-07-18",0.5937,0.5937,0.5919,0.5937,222560.0],["1986-07-21",0.5883,0.5883,0.5865,0.5865,235040.0],["1986-07-22",0.5865,0.5865,0.5847,0.5865,110240.0],["1986-07-23",0.5865,0.5865,0.5865,0.5865,0.0],["1986-07-24",0.5847,0.5847,0.5847,0.5847,20800.0],["1986-07-25",0.5794,0.5794,0.5794,0.5794,20800.0],["1986-07-28",0.5829,0.5847,0.5829,0.5829,222560.0],["1986-07-29",0.5829,0.5829,0.5829,0.5829,0.0],["1986-07-30",0.5865,0.5883,0.5865,0.5883,126880.0],["1986-07-31",0.5937,0.5955,0.5937,0.5955,95680.0],["1986-08-01",0.5973,0.5991,0.5973,0.5991,124800.0],["1986-08-04",0.6099,0.6116,0.6099,0.6116,114400.0],["1986-08-05",0.6134,0.6134,0.6134,0.6134,31200.0],["1986-08-06",0.6134,0.6134,0.6134,0.6134,20800.0],["1986-08-07",0.6134,0.6134,0.6134,0.6134,0.0],["1986-08-08",0.635,0.6386,0.635,0.635,160160.0],["1986-08-11",0.6439,0.6475,0.6439,0.6475,320320.0],["1986-08-12",0.6475,0.6511,0.6457,0.6475,243360.0],["1986-08-13",0.6511,0.6511,0.6511,0.6511,54080.0],["1986-08-14",0.6511,0.6511,0.6511,0.6511,93600.0],["1986-08-15",0.6511,0.6511,0.6511,0.6511,0.0],["1986-08-18",0.6332,0.6332,0.6332,0.6332,20800.0],["1986-08-19",0.6332,0.6332,0.6332,0.6332,0.0],["1986-08-20",0.6403,0.6403,0.6403,0.6403,185120.0],["1986-08-21",0.6475,0.6511,0.6475,0.6511,74880.0],["1986-08-22",0.6421,0.6421,0.6403,0.6403,27040.0],["1986-08-25",0.626,0.626,0.6206,0.6206,185120.0],["1986-08-26",0.617,0.617,0.6134,0.617,79040.0],["1986-08-27",0.626,0.6296,0.626,0.6296,330720.0],["1986-08-28",0.635,0.635,0.635,0.635,156000.0],["1986-08-29",0.6386,0.6457,0.6386,0.6457,183040.0],["1986-09-02",0.6475,0.6511,0.6475,0.6475,235040.0],["1986-09-03",0.6547,0.6601,0.6547,0.6601,160160.0],["1986-09-04",0.6655,0.669,0.6655,0.6655,160160.0],["1986-09-05",0.6637,0.6637,0.6601,0.6601,297440.0],["1986-09-08",0.6457,0.6457,0.6439,0.6439,95680.0],["1986-09-09",0.6457,0.6475,0.6457,0.6475,87360.0],["1986-09-10",0.6421,0.6421,0.6421,0.6421,41600.0],["1986-09-11",0.6403,0.6403,0.6206,0.6242,565760.0],["1986-09-12",0.6206,0.6206,0.617,0.6206,251680.0],["1986-09-15",0.617,0.6278,0.617,0.6278,143520.0],["1986-09-16",0.6152,0.6152,0.6152,0.6152,10400.0],["1986-09-17",0.6152,0.6152,0.6152,0.6152,0.0],["1986-09-18",0.6063,0.6063,0.6045,0.6045,85280.0],["1986-09-19",0.6045,0.6099,0.6045,0.6099,12480.0],["1986-09-22",0.6099,0.6099,0.6099,0.6099,405600.0],["1986-09-23",0.6099,0.6116,0.6099,0.6099,228800.0],["1986-09-24",0.6099,0.6116,0.6081,0.6116,160160.0],["1986-09-25",0.6009,0.6009,0.5973,0.5973,85280.0],["1986-09-26",0.5847,0.5847,0.5812,0.5812,64480.0],["1986-09-29",0.5668,0.5668,0.5632,0.5668,74880.0],["1986-09-30",0.5668,0.5686,0.5668,0.5686,95680.0],["1986-10-01",0.5686,0.5722,0.5686,0.5722,156000.0],["1986-10-02",0.5758,0.5758,0.5758,0.5758,104000.0],["1986-10-03",0.565,0.565,0.5614,0.5614,700960.0],["1986-10-06",0.565,0.5829,0.565,0.5829,1316640.0],["1986-10-07",0.5829,0.5829,0.5794,0.5812,68640.0],["1986-10-08",0.5794,0.5794,0.5758,0.5794,85280.0],["1986-10-09",0.5704,0.5704,0.5686,0.5686,41600.0],["1986-10-10",0.5614,0.5614,0.5578,0.5578,174720.0],["1986-10-13",0.5525,0.5525,0.5525,0.5525,31200.0],["1986-10-14",0.5525,0.5578,0.5525,0.5578,455520.0],["1986-10-15",0.5614,0.5632,0.5614,0.5632,108160.0],["1986-10-16",0.5794,0.5847,0.5794,0.5847,195520.0],["1986-10-17",0.5794,0.5794,0.574,0.5794,210080.0],["1986-10-20",0.574,0.574,0.5686,0.5686,166400.0],["1986-10-21",0.5668,0.5668,0.565,0.565,47840.0],["1986-10-22",0.5578,0.5578,0.5542,0.5542,235040.0],["1986-10-23",0.5542,0.5542,0.5525,0.5542,330720.0],["1986-10-24",0.5525,0.5525,0.5489,0.5489,83200.0],["1986-10-27",0.5489,0.5489,0.5489,0.5489,20800.0],["1986-10-28",0.5453,0.5453,0.5453,0.5453,31200.0],["1986-10-29",0.5435,0.5435,0.5435,0.5435,10400.0],["1986-10-30",0.5489,0.5489,0.5489,0.5489,239200.0],["1986-10-31",0.5489,0.5489,0.5435,0.5453,151840.0],["1986-11-03",0.5453,0.5453,0.5435,0.5453,64480.0],["1986-11-04",0.5453,0.5453,0.5453,0.5453,74880.0],["1986-11-05",0.5453,0.5453,0.5453,0.5453,10400.0],["1986-11-06",0.5453,0.5453,0.5453,0.5453,0.0],["1986-11-07",0.5578,0.5632,0.5578,0.5632,576160.0],["1986-11-10",0.5794,0.5794,0.5794,0.5794,10400.0],["1986-11-11",0.5812,0.5812,0.5812,0.5812,2080.0],["1986-11-12",0.5847,0.5883,0.5847,0.5865,31200.0],["1986-11-13",0.5865,0.5865,0.5865,0.5865,0.0],["1986-11-14",0.5704,0.5704,0.5686,0.5686,74880.0],["1986-11-17",0.5686,0.5686,0.5686,0.5686,10400.0],["1986-11-18",0.5686,0.5722,0.5686,0.5686,266240.0],["1986-11-19",0.5686,0.5686,0.5686,0.5686,0.0],["1986-11-20",0.5686,0.5686,0.5686,0.5686,10400.0],["1986-11-21",0.5758,0.5794,0.5758,0.5794,20800.0],["1986-11-24",0.5812,0.5829,0.5812,0.5812,20800.0],["1986-11-25",0.5812,0.5829,0.5794,0.5829,20800.0],["1986-11-26",0.565,0.565,0.5632,0.5632,85280.0],["1986-11-28",0.5632,0.5632,0.5632,0.5632,0.0],["1986-12-01",0.5614,0.5614,0.5614,0.5614,54080.0],["1986-12-02",0.5632,0.5632,0.5632,0.5632,106080.0],["1986-12-03",0.5632,0.5632,0.5632,0.5632,0.0],["1986-12-04",0.5525,0.5525,0.5489,0.5489,307840.0],["1986-12-05",0.5489,0.5525,0.5435,0.5435,418080.0],["1986-12-08",0.5435,0.5435,0.5399,0.5435,95680.0],["1986-12-09",0.5399,0.5399,0.5399,0.5399,4160.0],["1986-12-10",0.5435,0.5435,0.5435,0.5435,95680.0],["1986-12-11",0.5435,0.5435,0.5435,0.5435,0.0],["1986-12-12",0.5417,0.5417,0.5399,0.5399,31200.0],["1986-12-15",0.5256,0.5256,0.522,0.522,195520.0],["1986-12-16",0.522,0.522,0.522,0.522,0.0],["1986-12-17",0.522,0.5238,0.522,0.522,31200.0],["1986-12-18",0.522,0.522,0.522,0.522,10400.0],["1986-12-19",0.5256,0.5256,0.5256,0.5256,6240.0],["1986-12-22",0.5417,0.5435,0.5417,0.5417,222560.0],["1986-12-23",0.5489,0.5489,0.5489,0.5489,64480.0],["1986-12-24",0.5542,0.5542,0.5542,0.5542,24960.0],["1986-12-26",0.5542,0.5542,0.5542,0.5542,64480.0],["1986-12-29",0.5542,0.5542,0.5542,0.5542,0.0],["1986-12-30",0.5578,0.5578,0.5578,0.5578,8320.0],["1986-12-31",0.5614,0.5614,0.5614,0.5614,58240.0],["1987-01-02",0.565,0.5704,0.565,0.5704,351520.0],["1987-01-05",0.5794,0.5794,0.5794,0.5794,41600.0],["1987-01-06",0.5794,0.5812,0.5794,0.5794,330720.0],["1987-01-07",0.5794,0.5794,0.5794,0.5794,0.0],["1987-01-08",0.574,0.574,0.5722,0.574,64480.0],["1987-01-09",0.565,0.565,0.5614,0.5614,24960.0],["1987-01-12",0.5614,0.5614,0.5614,0.5614,20800.0],["1987-01-13",0.5632,0.5632,0.5632,0.5632,31200.0],["1987-01-14",0.5794,0.5829,0.5794,0.5829,266240.0],["1987-01-15",0.5883,0.5937,0.5883,0.5937,170560.0],["1987-01-16",0.5901,0.5901,0.5883,0.5883,85280.0],["1987-01-19",0.5901,0.5901,0.5901,0.5901,10400.0],["1987-01-20",0.5794,0.5794,0.5758,0.5758,147680.0],["1987-01-21",0.5722,0.5722,0.5686,0.5722,108160.0],["1987-01-22",0.5794,0.5794,0.5794,0.5794,31200.0],["1987-01-23",0.5794,0.5812,0.5794,0.5794,41600.0],["1987-01-26",0.5758,0.5758,0.5704,0.5704,149760.0],["1987-01-27",0.5686,0.5686,0.5686,0.5686,20800.0],["1987-01-28",0.5453,0.5453,0.5453,0.5453,191360.0],["1987-01-29",0.5578,0.5578,0.5578,0.5578,41600.0],["1987-01-30",0.5578,0.5578,0.5578,0.5578,108160.0],["1987-02-02",0.5542,0.5542,0.5525,0.5542,180960.0],["1987-02-03",0.5542,0.5542,0.5542,0.5542,10400.0],["1987-02-04",0.5489,0.5489,0.5435,0.5489,106080.0],["1987-02-05",0.5381,0.5381,0.5381,0.5381,33280.0],["1987-02-06",0.5381,0.5381,0.5381,0.5381,0.0],["1987-02-09",0.5435,0.5435,0.5435,0.5435,10400.0],["1987-02-10",0.5435,0.5489,0.5435,0.5489,212160.0],["1987-02-11",0.5489,0.5489,0.5489,0.5489,20800.0],["1987-02-12",0.5542,0.5578,0.5542,0.5578,108160.0],["1987-02-13",0.5542,0.5542,0.5542,0.5542,41600.0],["1987-02-17",0.5668,0.5668,0.5668,0.5668,41600.0],["1987-02-18",0.5758,0.5794,0.5758,0.5794,64480.0],["1987-02-19",0.5794,0.5829,0.5794,0.5829,432640.0],["1987-02-20",0.5919,0.5937,0.5919,0.5937,183040.0],["1987-02-23",0.5937,0.5937,0.5901,0.5901,70720.0],["1987-02-24",0.5901,0.5901,0.5865,0.5883,212160.0],["1987-02-25",0.5883,0.5883,0.5883,0.5883,0.0],["1987-02-26",0.5883,0.5955,0.5883,0.5883,74880.0],["1987-02-27",0.5829,0.5829,0.5829,0.5829,24960.0],["1987-03-02",0.5829,0.5829,0.5829,0.5829,0.0],["1987-03-03",0.5794,0.5794,0.5758,0.5794,139360.0],["1987-03-04",0.5794,0.6099,0.5794,0.6009,416000.0],["1987-03-05",0.6009,0.6009,0.6009,0.6009,0.0],["1987-03-06",0.6009,0.6099,0.6009,0.6099,41600.0],["1987-03-09",0.5991,0.5991,0.5991,0.5991,54080.0],["1987-03-10",0.5973,0.5973,0.5973,0.5973,4160.0],["1987-03-11",0.5973,0.5973,0.5973,0.5973,0.0],["1987-03-12",0.6063,0.6081,0.6063,0.6081,201760.0],["1987-03-13",0.6099,0.6099,0.6099,0.6099,20800.0],["1987-03-16",0.6099,0.6099,0.6099,0.6099,0.0],["1987-03-17",0.6099,0.6099,0.6099,0.6099,0.0],["1987-03-18",0.5973,0.5973,0.5973,0.5973,31200.0],["1987-03-19",0.5973,0.5973,0.5955,0.5973,54080.0],["1987-03-20",0.5883,0.5883,0.5865,0.5865,97760.0],["1987-03-23",0.5865,0.5883,0.5865,0.5883,143520.0],["1987-03-24",0.5883,0.5883,0.5883,0.5883,0.0],["1987-03-25",0.5883,0.5883,0.5883,0.5883,0.0],["1987-03-26",0.5919,0.5919,0.5919,0.5919,160160.0],["1987-03-27",0.5991,0.6099,0.5991,0.6099,3051360.0],["1987-03-30",0.6152,0.6152,0.6152,0.6152,10400.0],["1987-03-31",0.6152,0.6152,0.6152,0.6152,20800.0],["1987-04-01",0.6152,0.6152,0.6134,0.6152,64480.0],["1987-04-02",0.6278,0.6278,0.617,0.617,245440.0],["1987-04-03",0.6206,0.6206,0.6206,0.6206,276640.0],["1987-04-06",0.6296,0.6403,0.6296,0.6296,403520.0],["1987-04-07",0.6386,0.6386,0.6386,0.6386,276640.0],["1987-04-08",0.6386,0.6386,0.635,0.635,131040.0],["1987-04-09",0.6386,0.6457,0.6386,0.6403,1851200.0],["1987-04-10",0.6403,0.6439,0.6386,0.6439,270400.0],["1987-04-13",0.6386,0.6386,0.635,0.635,149760.0],["1987-04-14",0.635,0.635,0.6296,0.6296,284960.0],["1987-04-15",0.6296,0.6332,0.626,0.6332,185120.0],["1987-04-16",0.6296,0.6296,0.6296,0.6296,20800.0],["1987-04-20",0.6296,0.6296,0.6296,0.6296,0.0],["1987-04-21",0.6296,0.6296,0.626,0.6296,114400.0],["1987-04-22",0.6242,0.6242,0.6206,0.6206,41600.0],["1987-04-23",0.6206,0.6242,0.6206,0.6206,20800.0],["1987-04-24",0.6206,0.6206,0.6206,0.6206,0.0],["1987-04-27",0.6206,0.6206,0.6206,0.6206,54080.0],["1987-04-28",0.6206,0.626,0.6206,0.626,526240.0],["1987-04-29",0.626,0.626,0.626,0.626,0.0],["1987-04-30",0.626,0.6296,0.626,0.6296,162240.0],["1987-05-01",0.6332,0.6332,0.6332,0.6332,31200.0],["1987-05-04",0.6332,0.6332,0.6332,0.6332,0.0],["1987-05-05",0.6332,0.6332,0.6332,0.6332,0.0],["1987-05-06",0.626,0.626,0.626,0.626,10400.0],["1987-05-07",0.6296,0.6296,0.6296,0.6296,41600.0],["1987-05-08",0.6296,0.6296,0.6296,0.6296,52000.0],["1987-05-11",0.6296,0.6296,0.6296,0.6296,41600.0],["1987-05-12",0.6332,0.6475,0.6332,0.6439,717600.0],["1987-05-13",0.6547,0.6565,0.6547,0.6547,160160.0],["1987-05-14",0.6529,0.6529,0.6511,0.6529,106080.0],["1987-05-15",0.6511,0.6511,0.6475,0.6475,22880.0],["1987-05-18",0.6475,0.6475,0.6475,0.6475,0.0],["1987-05-19",0.6439,0.6439,0.6421,0.6439,20800.0],["1987-05-20",0.6206,0.6206,0.6206,0.6206,64480.0],["1987-05-21",0.6206,0.6296,0.617,0.6296,470080.0],["1987-05-22",0.6296,0.6296,0.6242,0.6296,97760.0],["1987-05-26",0.617,0.6278,0.617,0.6278,153920.0],["1987-05-27",0.6278,0.6278,0.6278,0.6278,0.0],["1987-05-28",0.6278,0.6278,0.6278,0.6278,0.0],["1987-05-29",0.6278,0.6278,0.6278,0.6278,0.0],["1987-06-01",0.6278,0.6278,0.6278,0.6278,0.0],["1987-06-02",0.6278,0.6278,0.6278,0.6278,0.0],["1987-06-03",0.6134,0.6134,0.6116,0.6134,218400.0],["1987-06-04",0.6152,0.6278,0.6152,0.6278,156000.0],["1987-06-05",0.6278,0.6278,0.6152,0.6278,124800.0],["1987-06-08",0.6152,0.6152,0.6152,0.6152,10400.0],["1987-06-09",0.617,0.6206,0.617,0.617,114400.0],["1987-06-10",0.6206,0.626,0.6206,0.6206,320320.0],["1987-06-11",0.6278,0.6278,0.6278,0.6278,10400.0],["1987-06-12",0.6116,0.6116,0.6063,0.6063,166400.0],["1987-06-15",0.6045,0.6099,0.6045,0.6045,264160.0],["1987-06-16",0.6045,0.6099,0.6045,0.6081,280800.0],["1987-06-17",0.6332,0.635,0.6332,0.6332,124800.0],["1987-06-18",0.6368,0.6421,0.6368,0.6421,197600.0],["1987-06-19",0.6493,0.6493,0.6493,0.6493,20800.0],["1987-06-22",0.6655,0.6708,0.6655,0.6673,203840.0],["1987-06-23",0.6655,0.6655,0.6637,0.6637,208000.0],["1987-06-24",0.6637,0.6637,0.6637,0.6637,0.0],["1987-06-25",0.6708,0.6726,0.6708,0.6726,52000.0],["1987-06-26",0.6726,0.6816,0.6708,0.6708,14560.0],["1987-06-29",0.6816,0.6816,0.6816,0.6816,10400.0],["1987-06-30",0.6637,0.6637,0.6637,0.6637,10400.0],["1987-07-01",0.6637,0.6637,0.6529,0.6637,590720.0],["1987-07-02",0.6655,0.678,0.6655,0.678,911040.0],["1987-07-06",0.6995,0.6995,0.6924,0.6924,106080.0],["1987-07-07",0.6852,0.6852,0.6852,0.6852,52000.0],["1987-07-08",0.678,0.678,0.6762,0.6762,135200.0],["1987-07-09",0.6655,0.6655,0.6583,0.6637,582400.0],["1987-07-10",0.6511,0.6511,0.6493,0.6511,386880.0],["1987-07-13",0.6493,0.6493,0.6493,0.6493,31200.0],["1987-07-14",0.6457,0.6457,0.6421,0.6457,174720.0],["1987-07-15",0.6529,0.6529,0.6529,0.6529,93600.0],["1987-07-16",0.6637,0.6637,0.6637,0.6637,72800.0],["1987-07-17",0.6655,0.6673,0.6655,0.6655,66560.0],["1987-07-20",0.6655,0.6673,0.6655,0.6655,64480.0],["1987-07-21",0.669,0.669,0.669,0.669,41600.0],["1987-07-22",0.6673,0.6673,0.6565,0.6637,644800.0],["1987-07-23",0.6619,0.6619,0.6583,0.6583,52000.0],["1987-07-24",0.6637,0.6637,0.6637,0.6637,52000.0],["1987-07-27",0.6565,0.6565,0.6565,0.6565,6240.0],["1987-07-28",0.6565,0.6637,0.6565,0.6637,613600.0],["1987-07-29",0.6619,0.6619,0.6583,0.6583,572000.0],["1987-07-30",0.6583,0.6583,0.6583,0.6583,0.0],["1987-07-31",0.6637,0.6655,0.6637,0.6637,35360.0],["1987-08-03",0.6565,0.6565,0.6529,0.6529,72800.0],["1987-08-04",0.6511,0.6511,0.6475,0.6475,72800.0],["1987-08-05",0.6637,0.6637,0.6637,0.6637,52000.0],["1987-08-06",0.6673,0.6708,0.6673,0.6708,218400.0],["1987-08-07",0.6708,0.6816,0.669,0.6816,1144000.0],["1987-08-10",0.6726,0.6726,0.669,0.6726,218400.0],["1987-08-11",0.6726,0.6726,0.6708,0.6726,382720.0],["1987-08-12",0.6726,0.6726,0.6726,0.6726,10400.0],["1987-08-13",0.6726,0.6726,0.6726,0.6726,0.0],["1987-08-14",0.6816,0.6816,0.6816,0.6816,20800.0],["1987-08-17",0.678,0.678,0.678,0.678,41600.0],["1987-08-18",0.6762,0.6816,0.6762,0.6762,208000.0],["1987-08-19",0.6762,0.6762,0.6762,0.6762,0.0],["1987-08-20",0.6816,0.6995,0.6816,0.687,904800.0],["1987-08-21",0.6888,0.6888,0.6888,0.6888,41600.0],["1987-08-24",0.7013,0.7067,0.7013,0.7067,852800.0],["1987-08-25",0.7067,0.7103,0.7049,0.7103,482560.0],["1987-08-26",0.7031,0.7031,0.6995,0.7031,303680.0],["1987-08-27",0.6852,0.6852,0.6798,0.6816,187200.0],["1987-08-28",0.6637,0.6637,0.6565,0.6565,280800.0],["1987-08-31",0.6421,0.6421,0.6421,0.6421,20800.0],["1987-09-01",0.6421,0.6421,0.6386,0.6386,81120.0],["1987-09-02",0.6314,0.6314,0.6314,0.6314,2080.0],["1987-09-03",0.6314,0.6314,0.6314,0.6314,0.0],["1987-09-04",0.6278,0.6278,0.6278,0.6278,31200.0],["1987-09-08",0.6278,0.6278,0.6278,0.6278,0.0],["1987-09-09",0.6278,0.6278,0.6278,0.6278,0.0],["1987-09-10",0.6278,0.6278,0.6278,0.6278,0.0],["1987-09-11",0.6278,0.6278,0.6278,0.6278,47840.0],["1987-09-14",0.617,0.617,0.617,0.617,10400.0],["1987-09-15",0.617,0.617,0.617,0.617,0.0],["1987-09-16",0.617,0.617,0.617,0.617,0.0],["1987-09-17",0.617,0.617,0.617,0.617,0.0],["1987-09-18",0.6116,0.6116,0.6116,0.6116,10400.0],["1987-09-21",0.6099,0.6099,0.6099,0.6099,6240.0],["1987-09-22",0.6063,0.6063,0.6045,0.6063,72800.0],["1987-09-23",0.617,0.6188,0.617,0.6188,41600.0],["1987-09-24",0.6134,0.6134,0.6134,0.6134,12480.0],["1987-09-25",0.6134,0.6134,0.6134,0.6134,0.0],["1987-09-28",0.6099,0.6099,0.6099,0.6099,41600.0],["1987-09-29",0.6099,0.6099,0.6099,0.6099,0.0],["1987-09-30",0.6099,0.617,0.6081,0.617,950560.0],["1987-10-01",0.617,0.617,0.6134,0.617,582400.0],["1987-10-02",0.617,0.617,0.617,0.617,0.0],["1987-10-05",0.6224,0.6242,0.6224,0.6224,183040.0],["1987-10-06",0.6278,0.6278,0.6134,0.6134,197600.0],["1987-10-07",0.6099,0.6099,0.6081,0.6081,124800.0],["1987-10-08",0.6081,0.6099,0.6081,0.6081,110240.0],["1987-10-09",0.6081,0.6081,0.6081,0.6081,0.0],["1987-10-12",0.6081,0.6081,0.6081,0.6081,0.0],["1987-10-13",0.6009,0.6009,0.5991,0.6009,104000.0],["1987-10-14",0.5973,0.5973,0.5955,0.5955,145600.0],["1987-10-15",0.5919,0.5919,0.5865,0.5919,93600.0],["1987-10-16",0.5901,0.5901,0.5812,0.5812,520000.0],["1987-10-19",0.4807,0.4807,0.4771,0.4771,83200.0],["1987-10-20",0.4771,0.4771,0.4699,0.4699,72800.0],["1987-10-21",0.4951,0.5022,0.4951,0.5022,235040.0],["1987-10-22",0.409,0.409,0.409,0.409,4160.0],["1987-10-23",0.409,0.409,0.409,0.409,0.0],["1987-10-26",0.4125,0.4125,0.4125,0.4125,6240.0],["1987-10-27",0.4412,0.4412,0.4412,0.4412,10400.0],["1987-10-28",0.409,0.409,0.4018,0.4018,208000.0],["1987-10-29",0.4305,0.4556,0.4305,0.4538,353600.0],["1987-10-30",0.4538,0.4538,0.4538,0.4538,41600.0],["1987-11-02",0.4484,0.4484,0.4484,0.4484,22880.0],["1987-11-03",0.4197,0.4197,0.4161,0.4161,54080.0],["1987-11-04",0.4125,0.4125,0.4125,0.4125,187200.0],["1987-11-05",0.4125,0.4161,0.4125,0.4161,108160.0],["1987-11-06",0.4161,0.4161,0.4161,0.4161,0.0],["1987-11-09",0.4161,0.4161,0.4161,0.4161,0.0],["1987-11-10",0.3767,0.3767,0.3713,0.3749,145600.0],["1987-11-11",0.4125,0.4161,0.4125,0.4125,124800.0],["1987-11-12",0.4341,0.4377,0.4341,0.4377,41600.0],["1987-11-13",0.4341,0.4341,0.4323,0.4323,41600.0],["1987-11-16",0.4484,0.4538,0.4484,0.4484,64480.0],["1987-11-17",0.4377,0.4377,0.4359,0.4359,39520.0],["1987-11-18",0.4538,0.4574,0.4538,0.4574,135200.0],["1987-11-19",0.4538,0.4538,0.4484,0.4484,126880.0],["1987-11-20",0.4412,0.4412,0.4305,0.4412,222560.0],["1987-11-23",0.4502,0.4556,0.4502,0.4556,166400.0],["1987-11-24",0.4646,0.4664,0.4646,0.4664,66560.0],["1987-11-25",0.4484,0.4484,0.4484,0.4484,87360.0],["1987-11-27",0.4179,0.4179,0.4161,0.4161,64480.0],["1987-11-30",0.3892,0.3946,0.3892,0.3946,62400.0],["1987-12-01",0.391,0.3946,0.391,0.3946,64480.0],["1987-12-02",0.3946,0.3946,0.3946,0.3946,0.0],["1987-12-03",0.4018,0.4161,0.4018,0.4108,60320.0],["1987-12-04",0.4125,0.4125,0.3982,0.3982,24960.0],["1987-12-07",0.4018,0.4018,0.4018,0.4018,76960.0],["1987-12-08",0.409,0.409,0.409,0.409,10400.0],["1987-12-09",0.4054,0.4054,0.4054,0.4054,16640.0],["1987-12-10",0.4054,0.4054,0.4054,0.4054,0.0],["1987-12-11",0.4054,0.4054,0.4054,0.4054,0.0],["1987-12-14",0.4179,0.4269,0.4179,0.4269,74880.0],["1987-12-15",0.4359,0.4412,0.4359,0.4412,108160.0],["1987-12-16",0.4484,0.4484,0.4484,0.4484,10400.0],["1987-12-17",0.4484,0.4484,0.4484,0.4484,0.0],["1987-12-18",0.4502,0.4502,0.4502,0.4502,31200.0],["1987-12-21",0.461,0.461,0.461,0.461,20800.0],["1987-12-22",0.4664,0.4664,0.4664,0.4664,41600.0],["1987-12-23",0.4699,0.4843,0.4699,0.4843,56160.0],["1987-12-24",0.4843,0.4897,0.4843,0.4897,52000.0],["1987-12-28",0.4843,0.4843,0.4664,0.4664,12480.0],["1987-12-29",0.4771,0.4771,0.4771,0.4771,52000.0],["1987-12-30",0.4771,0.4771,0.4771,0.4771,0.0],["1987-12-31",0.4771,0.4771,0.4771,0.4771,0.0],["1988-01-04",0.4771,0.4807,0.4771,0.4807,135200.0],["1988-01-05",0.4951,0.4969,0.4951,0.4951,124800.0],["1988-01-06",0.4861,0.4861,0.4861,0.4861,52000.0],["1988-01-07",0.4807,0.4807,0.4735,0.4807,72800.0],["1988-01-08",0.4735,0.4735,0.4699,0.4735,72800.0],["1988-01-11",0.4699,0.4699,0.4682,0.4699,24960.0],["1988-01-12",0.4664,0.4664,0.4574,0.4664,83200.0],["1988-01-13",0.4664,0.4664,0.4664,0.4664,0.0],["1988-01-14",0.4538,0.4538,0.4538,0.4538,14560.0],["1988-01-15",0.4556,0.4556,0.4556,0.4556,41600.0],["1988-01-18",0.4556,0.4556,0.4556,0.4556,0.0],["1988-01-19",0.443,0.443,0.443,0.443,20800.0],["1988-01-20",0.443,0.443,0.443,0.443,0.0],["1988-01-21",0.443,0.443,0.443,0.443,0.0],["1988-01-22",0.443,0.443,0.443,0.443,0.0],["1988-01-25",0.4538,0.4538,0.4538,0.4538,4160.0],["1988-01-26",0.4538,0.4538,0.4538,0.4538,0.0],["1988-01-27",0.4538,0.4538,0.4538,0.4538,0.0],["1988-01-28",0.4538,0.4538,0.4538,0.4538,0.0],["1988-01-29",0.452,0.452,0.452,0.452,2080.0],["1988-02-01",0.4484,0.4484,0.4484,0.4484,104000.0],["1988-02-02",0.4484,0.4484,0.4484,0.4484,0.0],["1988-02-03",0.4484,0.4484,0.4484,0.4484,54080.0],["1988-02-04",0.4502,0.4502,0.4502,0.4502,20800.0],["1988-02-05",0.4502,0.4502,0.4502,0.4502,0.0],["1988-02-08",0.4502,0.4502,0.4502,0.4502,0.0],["1988-02-09",0.4502,0.4502,0.4502,0.4502,0.0],["1988-02-10",0.4502,0.4502,0.4484,0.4502,91520.0],["1988-02-11",0.4556,0.4556,0.4556,0.4556,104000.0],["1988-02-12",0.4699,0.4699,0.4699,0.4699,41600.0],["1988-02-16",0.4986,0.5076,0.4986,0.5076,54080.0],["1988-02-17",0.4933,0.4933,0.4933,0.4933,35360.0],["1988-02-18",0.504,0.513,0.504,0.513,351520.0],["1988-02-19",0.5022,0.5022,0.4986,0.5022,114400.0],["1988-02-22",0.5022,0.5022,0.5004,0.5022,14560.0],["1988-02-23",0.4951,0.4951,0.4933,0.4933,52000.0],["1988-02-24",0.4933,0.4933,0.4933,0.4933,0.0],["1988-02-25",0.4951,0.5004,0.4951,0.4951,156000.0],["1988-02-26",0.4951,0.4951,0.4951,0.4951,0.0],["1988-02-29",0.504,0.5094,0.504,0.5094,104000.0],["1988-03-01",0.5148,0.5202,0.5148,0.5202,166400.0],["1988-03-02",0.5202,0.5202,0.5202,0.5202,0.0],["1988-03-03",0.5202,0.5202,0.5202,0.5202,0.0],["1988-03-04",0.5345,0.5381,0.5345,0.5381,114400.0],["1988-03-07",0.5381,0.5381,0.5381,0.5381,0.0],["1988-03-08",0.5489,0.5489,0.5489,0.5489,68640.0],["1988-03-09",0.5578,0.5578,0.5578,0.5578,20800.0],["1988-03-10",0.5578,0.5578,0.5542,0.556,72800.0],["1988-03-11",0.5435,0.5435,0.5363,0.5381,160160.0],["1988-03-14",0.556,0.556,0.5489,0.5489,83200.0],["1988-03-15",0.5489,0.5489,0.5489,0.5489,0.0],["1988-03-16",0.5525,0.556,0.5525,0.556,97760.0],["1988-03-17",0.556,0.556,0.556,0.556,45760.0],["1988-03-18",0.5614,0.5632,0.5614,0.5632,253760.0],["1988-03-21",0.5578,0.5578,0.5453,0.5453,193440.0],["1988-03-22",0.5453,0.5453,0.5453,0.5453,0.0],["1988-03-23",0.5542,0.5542,0.5542,0.5542,64480.0],["1988-03-24",0.5345,0.5345,0.5345,0.5345,10400.0],["1988-03-25",0.5381,0.5381,0.5291,0.5291,41600.0],["1988-03-28",0.5291,0.5291,0.5291,0.5291,0.0],["1988-03-29",0.5327,0.5363,0.5327,0.5363,41600.0],["1988-03-30",0.5381,0.5381,0.5291,0.5291,14560.0],["1988-03-31",0.5291,0.5291,0.5291,0.5291,0.0],["1988-04-04",0.5291,0.5291,0.5273,0.5273,37440.0],["1988-04-05",0.5273,0.5273,0.5273,0.5273,0.0],["1988-04-06",0.5435,0.5435,0.5435,0.5435,52000.0],["1988-04-07",0.5596,0.5632,0.5596,0.5614,324480.0],["1988-04-08",0.574,0.5776,0.574,0.5776,31200.0],["1988-04-11",0.5776,0.5812,0.5776,0.5812,64480.0],["1988-04-12",0.5812,0.5812,0.5812,0.5812,62400.0],["1988-04-13",0.5812,0.5812,0.5794,0.5812,41600.0],["1988-04-14",0.574,0.574,0.5686,0.5686,104000.0],["1988-04-15",0.5704,0.5776,0.5704,0.5776,93600.0],["1988-04-18",0.5776,0.5776,0.5686,0.5776,509600.0],["1988-04-19",0.5812,0.5812,0.5812,0.5812,41600.0],["1988-04-20",0.5776,0.5776,0.5776,0.5776,41600.0],["1988-04-21",0.5776,0.5776,0.5776,0.5776,10400.0],["1988-04-22",0.5776,0.5776,0.5776,0.5776,0.0],["1988-04-25",0.5776,0.5776,0.5776,0.5776,0.0],["1988-04-26",0.5776,0.5776,0.5776,0.5776,0.0],["1988-04-27",0.574,0.574,0.5722,0.5722,41600.0],["1988-04-28",0.5722,0.574,0.5722,0.5722,62400.0],["1988-04-29",0.5722,0.5722,0.5722,0.5722,0.0],["1988-05-02",0.5722,0.5722,0.5722,0.5722,0.0],["1988-05-03",0.5722,0.5722,0.5722,0.5722,0.0],["1988-05-04",0.5847,0.5847,0.5847,0.5847,35360.0],["1988-05-05",0.5812,0.5812,0.5812,0.5812,104000.0],["1988-05-06",0.5776,0.5776,0.5776,0.5776,176800.0],["1988-05-09",0.5776,0.5776,0.574,0.574,83200.0],["1988-05-10",0.574,0.574,0.574,0.574,0.0],["1988-05-11",0.5614,0.5614,0.556,0.556,41600.0],["1988-05-12",0.556,0.556,0.556,0.556,14560.0],["1988-05-13",0.5614,0.5668,0.5614,0.5668,41600.0],["1988-05-16",0.5668,0.5668,0.5668,0.5668,0.0],["1988-05-17",0.5704,0.574,0.5704,0.574,68640.0],["1988-05-18",0.574,0.574,0.574,0.574,0.0],["1988-05-19",0.5704,0.5704,0.5686,0.5704,31200.0],["1988-05-20",0.5632,0.5632,0.5596,0.5596,118560.0],["1988-05-23",0.5578,0.5578,0.5578,0.5578,35360.0],["1988-05-24",0.5578,0.5578,0.5578,0.5578,0.0],["1988-05-25",0.5704,0.574,0.5704,0.574,62400.0],["1988-05-26",0.574,0.5776,0.5704,0.5776,43680.0],["1988-05-27",0.5776,0.5794,0.5704,0.5794,97760.0],["1988-05-31",0.5794,0.5812,0.5758,0.5812,83200.0],["1988-06-01",0.5901,0.5901,0.5901,0.5901,104000.0],["1988-06-02",0.5901,0.5901,0.5901,0.5901,0.0],["1988-06-03",0.5919,0.5919,0.5919,0.5919,52000.0],["1988-06-06",0.5847,0.5847,0.5812,0.5812,45760.0],["1988-06-07",0.5847,0.5847,0.5847,0.5847,10400.0],["1988-06-08",0.5901,0.6099,0.5901,0.6099,187200.0],["1988-06-09",0.6009,0.6009,0.5991,0.6009,31200.0],["1988-06-10",0.6009,0.6009,0.6009,0.6009,0.0],["1988-06-13",0.5937,0.5937,0.5937,0.5937,41600.0],["1988-06-14",0.6009,0.6009,0.6009,0.6009,187200.0],["1988-06-15",0.5991,0.5991,0.5991,0.5991,10400.0],["1988-06-16",0.5973,0.5973,0.5955,0.5955,145600.0],["1988-06-17",0.5991,0.6009,0.5991,0.6009,41600.0],["1988-06-20",0.6009,0.6009,0.6009,0.6009,0.0],["1988-06-21",0.6009,0.6009,0.6009,0.6009,0.0],["1988-06-22",0.6134,0.6134,0.6134,0.6134,18720.0],["1988-06-23",0.6134,0.6134,0.6134,0.6134,0.0],["1988-06-24",0.6134,0.6152,0.6116,0.6116,72800.0],["1988-06-27",0.6116,0.6116,0.6116,0.6116,0.0],["1988-06-28",0.6116,0.6116,0.6116,0.6116,0.0],["1988-06-29",0.5937,0.5937,0.5901,0.5901,149760.0],["1988-06-30",0.5955,0.5955,0.5955,0.5955,41600.0],["1988-07-01",0.5955,0.5955,0.5955,0.5955,0.0],["1988-07-05",0.5955,0.6045,0.5955,0.6045,187200.0],["1988-07-06",0.6009,0.6009,0.5991,0.5991,52000.0],["1988-07-07",0.5991,0.6009,0.5991,0.5991,0.0],["1988-07-08",0.5991,0.5991,0.5973,0.5973,52000.0],["1988-07-11",0.5991,0.5991,0.5973,0.5973,0.0],["1988-07-12",0.5919,0.5919,0.5919,0.5919,20800.0],["1988-07-13",0.5812,0.5812,0.5794,0.5794,143520.0],["1988-07-14",0.5794,0.5812,0.5794,0.5794,0.0],["1988-07-15",0.5794,0.5812,0.5794,0.5794,0.0],["1988-07-18",0.5794,0.5812,0.5794,0.5794,0.0],["1988-07-19",0.5794,0.5812,0.5794,0.5794,0.0],["1988-07-20",0.5776,0.5776,0.574,0.5776,33280.0],["1988-07-21",0.5812,0.5812,0.5812,0.5812,31200.0],["1988-07-22",0.5812,0.5812,0.5812,0.5812,0.0],["1988-07-25",0.5794,0.5794,0.5758,0.5758,72800.0],["1988-07-26",0.5758,0.5794,0.5758,0.5758,0.0],["1988-07-27",0.5758,0.5758,0.5758,0.5758,20800.0],["1988-07-28",0.5758,0.5758,0.5758,0.5758,0.0],["1988-07-29",0.5758,0.5758,0.5758,0.5758,0.0],["1988-08-01",0.5704,0.5704,0.5704,0.5704,89440.0],["1988-08-02",0.5704,0.5704,0.5704,0.5704,22880.0],["1988-08-03",0.5704,0.5704,0.5704,0.5704,0.0],["1988-08-04",0.5776,0.5776,0.5776,0.5776,33280.0],["1988-08-05",0.5758,0.5758,0.5758,0.5758,10400.0],["1988-08-08",0.5758,0.5758,0.5758,0.5758,0.0],["1988-08-09",0.5686,0.5686,0.5632,0.5632,139360.0],["1988-08-10",0.5381,0.5381,0.5381,0.5381,41600.0],["1988-08-11",0.5381,0.5417,0.5381,0.5417,35360.0],["1988-08-12",0.5453,0.5453,0.5453,0.5453,10400.0],["1988-08-15",0.5381,0.5381,0.5363,0.5363,35360.0],["1988-08-16",0.5381,0.556,0.5381,0.556,1023360.0],["1988-08-17",0.5381,0.5381,0.5381,0.5381,45760.0],["1988-08-18",0.5381,0.5399,0.5381,0.5381,384800.0],["1988-08-19",0.5381,0.5399,0.5381,0.5381,0.0],["1988-08-22",0.5381,0.5399,0.5381,0.5381,0.0],["1988-08-23",0.5381,0.5399,0.5381,0.5381,0.0],["1988-08-24",0.5381,0.5399,0.5381,0.5381,0.0],["1988-08-25",0.5381,0.5381,0.5381,0.5381,20800.0],["1988-08-26",0.5363,0.5381,0.5363,0.5381,156000.0],["1988-08-29",0.5381,0.5381,0.5381,0.5381,10400.0],["1988-08-30",0.5381,0.5381,0.5381,0.5381,0.0],["1988-08-31",0.5489,0.5489,0.5489,0.5489,83200.0],["1988-09-01",0.5453,0.5453,0.5435,0.5435,156000.0],["1988-09-02",0.5435,0.5453,0.5435,0.5435,0.0],["1988-09-06",0.5686,0.5722,0.5686,0.5722,160160.0],["1988-09-07",0.5722,0.574,0.5722,0.5722,104000.0],["1988-09-08",0.5722,0.574,0.5722,0.5722,0.0],["1988-09-09",0.5722,0.574,0.5722,0.5722,0.0],["1988-09-12",0.5919,0.5919,0.5919,0.5919,20800.0],["1988-09-13",0.5919,0.5919,0.5919,0.5919,0.0],["1988-09-14",0.5919,0.5919,0.5919,0.5919,83200.0],["1988-09-15",0.5919,0.5919,0.5919,0.5919,0.0],["1988-09-16",0.5919,0.5919,0.5919,0.5919,0.0],["1988-09-19",0.5919,0.5919,0.5919,0.5919,41600.0],["1988-09-20",0.5847,0.5847,0.5847,0.5847,6240.0],["1988-09-21",0.5865,0.5865,0.5865,0.5865,20800.0],["1988-09-22",0.5865,0.5919,0.5847,0.5919,10400.0],["1988-09-23",0.5865,0.5919,0.5847,0.5919,0.0],["1988-09-26",0.5812,0.5812,0.5812,0.5812,24960.0],["1988-09-27",0.5812,0.5812,0.5812,0.5812,0.0],["1988-09-28",0.5812,0.5812,0.5812,0.5812,0.0],["1988-09-29",0.5901,0.6009,0.5901,0.6009,1830400.0],["1988-09-30",0.6099,0.6099,0.6045,0.6045,884000.0],["1988-10-03",0.6063,0.6116,0.6063,0.6063,128960.0],["1988-10-04",0.6063,0.6116,0.6063,0.6063,0.0],["1988-10-05",0.6116,0.6116,0.6116,0.6116,62400.0],["1988-10-06",0.6116,0.6116,0.6116,0.6116,8320.0],["1988-10-07",0.6152,0.6152,0.6152,0.6152,41600.0],["1988-10-10",0.6278,0.6278,0.6278,0.6278,249600.0],["1988-10-11",0.6206,0.6224,0.6206,0.6206,191360.0],["1988-10-12",0.6278,0.6278,0.6278,0.6278,20800.0],["1988-10-13",0.6242,0.6314,0.6242,0.6314,189280.0],["1988-10-14",0.635,0.6368,0.635,0.6368,87360.0],["1988-10-17",0.6368,0.6368,0.635,0.6368,0.0],["1988-10-18",0.6368,0.6368,0.635,0.6368,0.0],["1988-10-19",0.6332,0.6332,0.6314,0.6314,114400.0],["1988-10-20",0.635,0.635,0.635,0.635,52000.0],["1988-10-21",0.6332,0.6332,0.6332,0.6332,249600.0],["1988-10-24",0.6314,0.6314,0.6278,0.6278,457600.0],["1988-10-25",0.6278,0.6314,0.626,0.6314,821600.0],["1988-10-26",0.6278,0.6314,0.626,0.6314,0.0],["1988-10-27",0.6332,0.635,0.6332,0.6332,124800.0],["1988-10-28",0.6314,0.6314,0.6314,0.6314,10400.0],["1988-10-31",0.6314,0.6314,0.6314,0.6314,0.0],["1988-11-01",0.6314,0.6314,0.6314,0.6314,0.0],["1988-11-02",0.6314,0.6314,0.6314,0.6314,0.0],["1988-11-03",0.6314,0.6314,0.6314,0.6314,20800.0],["1988-11-04",0.6242,0.6242,0.6242,0.6242,66560.0],["1988-11-07",0.6206,0.6206,0.6206,0.6206,20800.0],["1988-11-08",0.6242,0.6242,0.6242,0.6242,56160.0],["1988-11-09",0.6242,0.6278,0.6242,0.6242,72800.0],["1988-11-10",0.6242,0.6278,0.6242,0.6242,0.0],["1988-11-11",0.6242,0.6278,0.6242,0.6242,0.0],["1988-11-14",0.6152,0.6152,0.6152,0.6152,62400.0],["1988-11-15",0.6152,0.6152,0.6152,0.6152,0.0],["1988-11-16",0.6152,0.6152,0.6152,0.6152,27040.0],["1988-11-17",0.6278,0.6278,0.6278,0.6278,52000.0],["1988-11-18",0.6278,0.6278,0.6278,0.6278,0.0],["1988-11-21",0.617,0.6206,0.617,0.6206,156000.0],["1988-11-22",0.626,0.6278,0.626,0.6278,131040.0],["1988-11-23",0.6332,0.6332,0.6332,0.6332,20800.0],["1988-11-25",0.6296,0.6296,0.6296,0.6296,10400.0],["1988-11-28",0.6224,0.6224,0.6224,0.6224,10400.0],["1988-11-29",0.6242,0.6242,0.6242,0.6242,10400.0],["1988-11-30",0.6206,0.6206,0.6206,0.6206,10400.0],["1988-12-01",0.6206,0.6206,0.6206,0.6206,0.0],["1988-12-02",0.6206,0.6206,0.6206,0.6206,0.0],["1988-12-05",0.617,0.6278,0.617,0.6278,110240.0],["1988-12-06",0.617,0.6242,0.617,0.6242,603200.0],["1988-12-07",0.617,0.617,0.617,0.617,31200.0],["1988-12-08",0.6224,0.6242,0.6224,0.6242,76960.0],["1988-12-09",0.626,0.626,0.626,0.626,151840.0],["1988-12-12",0.6314,0.6421,0.6314,0.6421,368160.0],["1988-12-13",0.6421,0.6421,0.6314,0.6421,0.0],["1988-12-14",0.6511,0.6619,0.6511,0.6619,322400.0],["1988-12-15",0.669,0.678,0.669,0.6762,472160.0],["1988-12-16",0.6726,0.6726,0.669,0.669,149760.0],["1988-12-19",0.669,0.669,0.6673,0.669,284960.0],["1988-12-20",0.6655,0.6655,0.6655,0.6655,10400.0],["1988-12-21",0.6637,0.6637,0.6565,0.6565,147680.0],["1988-12-22",0.6529,0.6529,0.6529,0.6529,10400.0],["1988-12-23",0.6529,0.6529,0.6529,0.6529,0.0],["1988-12-27",0.6529,0.6529,0.6529,0.6529,0.0],["1988-12-28",0.6529,0.6529,0.6529,0.6529,2080.0],["1988-12-29",0.6529,0.6529,0.6529,0.6529,0.0],["1988-12-30",0.6529,0.6529,0.6529,0.6529,0.0],["1989-01-03",0.6637,0.6673,0.6637,0.6673,116480.0],["1989-01-04",0.6619,0.6619,0.6619,0.6619,20800.0],["1989-01-05",0.6637,0.6637,0.6637,0.6637,62400.0],["1989-01-06",0.6529,0.6529,0.6475,0.6475,253760.0],["1989-01-09",0.6439,0.6439,0.6439,0.6439,20800.0],["1989-01-10",0.6439,0.6439,0.6386,0.6386,270400.0],["1989-01-11",0.6439,0.6439,0.6386,0.6386,0.0],["1989-01-12",0.6457,0.6457,0.6457,0.6457,20800.0],["1989-01-13",0.6421,0.6421,0.6421,0.6421,37440.0],["1989-01-16",0.6386,0.6386,0.6332,0.635,582400.0],["1989-01-17",0.6314,0.6314,0.6314,0.6314,10400.0],["1989-01-18",0.6314,0.6314,0.6314,0.6314,0.0],["1989-01-19",0.626,0.626,0.626,0.626,20800.0],["1989-01-20",0.626,0.626,0.626,0.626,0.0],["1989-01-23",0.6332,0.6332,0.6332,0.6332,52000.0],["1989-01-24",0.6368,0.6368,0.6368,0.6368,10400.0],["1989-01-25",0.6386,0.6386,0.6386,0.6386,52000.0],["1989-01-26",0.6386,0.6493,0.6386,0.6493,324480.0],["1989-01-27",0.6493,0.6493,0.6475,0.6475,160160.0],["1989-01-30",0.6457,0.6457,0.6403,0.6403,114400.0],["1989-01-31",0.6386,0.6386,0.635,0.635,41600.0],["1989-02-01",0.635,0.635,0.635,0.635,20800.0],["1989-02-02",0.635,0.635,0.635,0.635,0.0],["1989-02-03",0.635,0.635,0.635,0.635,0.0],["1989-02-06",0.635,0.635,0.635,0.635,0.0],["1989-02-07",0.635,0.635,0.635,0.635,0.0],["1989-02-08",0.6368,0.6386,0.6368,0.6386,43680.0],["1989-02-09",0.6386,0.6421,0.6386,0.6386,118560.0],["1989-02-10",0.6386,0.6403,0.6368,0.6368,89440.0],["1989-02-13",0.6386,0.6403,0.6368,0.6368,0.0],["1989-02-14",0.6368,0.6368,0.6332,0.6368,164320.0],["1989-02-15",0.6368,0.6368,0.6332,0.6368,0.0],["1989-02-16",0.6332,0.6332,0.6332,0.6332,70720.0],["1989-02-17",0.6421,0.6475,0.6421,0.6475,139360.0],["1989-02-21",0.6457,0.6457,0.6457,0.6457,104000.0],["1989-02-22",0.6439,0.6439,0.6421,0.6421,31200.0],["1989-02-23",0.6421,0.6439,0.6421,0.6421,0.0],["1989-02-24",0.6421,0.6439,0.6421,0.6421,0.0],["1989-02-27",0.635,0.635,0.635,0.635,2080.0],["1989-02-28",0.635,0.635,0.635,0.635,0.0],["1989-03-01",0.6296,0.6296,0.6296,0.6296,10400.0],["1989-03-02",0.6332,0.6332,0.6332,0.6332,52000.0],["1989-03-03",0.6332,0.6332,0.6332,0.6332,0.0],["1989-03-06",0.6332,0.6332,0.6332,0.6332,0.0],["1989-03-07",0.6421,0.6421,0.6421,0.6421,6240.0],["1989-03-08",0.6421,0.6421,0.6421,0.6421,0.0],["1989-03-09",0.6421,0.6421,0.6421,0.6421,10400.0],["1989-03-10",0.6403,0.6403,0.6386,0.6386,135200.0],["1989-03-13",0.6386,0.6403,0.6386,0.6386,0.0],["1989-03-14",0.6386,0.6403,0.6386,0.6386,0.0],["1989-03-15",0.6386,0.6403,0.6386,0.6386,0.0],["1989-03-16",0.6386,0.6403,0.6386,0.6386,0.0],["1989-03-17",0.6368,0.6368,0.6314,0.6314,58240.0],["1989-03-20",0.6314,0.6368,0.6314,0.6314,0.0],["1989-03-21",0.635,0.635,0.635,0.635,20800.0],["1989-03-22",0.635,0.635,0.635,0.635,0.0],["1989-03-23",0.635,0.635,0.635,0.635,0.0],["1989-03-27",0.635,0.635,0.635,0.635,0.0],["1989-03-28",0.635,0.635,0.635,0.635,0.0],["1989-03-29",0.626,0.626,0.626,0.626,72800.0],["1989-03-30",0.626,0.626,0.626,0.626,10400.0],["1989-03-31",0.626,0.626,0.6242,0.626,99840.0],["1989-04-03",0.626,0.6278,0.626,0.6278,52000.0],["1989-04-04",0.635,0.6421,0.635,0.635,126880.0],["1989-04-05",0.6386,0.6403,0.6386,0.6403,83200.0],["1989-04-06",0.6368,0.6368,0.6368,0.6368,20800.0],["1989-04-07",0.6583,0.6637,0.6583,0.6637,95680.0],["1989-04-10",0.6708,0.6708,0.6708,0.6708,52000.0],["1989-04-11",0.6708,0.6708,0.6708,0.6708,0.0],["1989-04-12",0.6708,0.6708,0.6708,0.6708,0.0],["1989-04-13",0.669,0.669,0.6673,0.6673,72800.0],["1989-04-14",0.6708,0.6726,0.6708,0.6726,64480.0],["1989-04-17",0.6852,0.6852,0.6852,0.6852,74880.0],["1989-04-18",0.6995,0.6995,0.6924,0.6924,116480.0],["1989-04-19",0.6888,0.6995,0.6888,0.6995,83200.0],["1989-04-20",0.687,0.687,0.6834,0.6834,162240.0],["1989-04-21",0.6995,0.6995,0.6942,0.6942,553280.0],["1989-04-24",0.6995,0.6995,0.6995,0.6995,104000.0],["1989-04-25",0.6816,0.6816,0.6816,0.6816,208000.0],["1989-04-26",0.678,0.6816,0.678,0.6798,114400.0],["1989-04-27",0.6798,0.6995,0.6798,0.6995,239200.0],["1989-04-28",0.6798,0.6995,0.6798,0.6995,0.0],["1989-05-01",0.6726,0.6726,0.6726,0.6726,10400.0],["1989-05-02",0.6726,0.678,0.669,0.669,145600.0],["1989-05-03",0.6708,0.6708,0.6708,0.6708,20800.0],["1989-05-04",0.6708,0.6708,0.6708,0.6708,0.0],["1989-05-05",0.6816,0.6852,0.6816,0.6852,322400.0],["1989-05-08",0.687,0.687,0.687,0.687,20800.0],["1989-05-09",0.6852,0.6852,0.6816,0.6816,79040.0],["1989-05-10",0.6816,0.6816,0.6816,0.6816,41600.0],["1989-05-11",0.6762,0.6762,0.6708,0.6762,104000.0],["1989-05-12",0.6762,0.6762,0.6708,0.6762,0.0],["1989-05-15",0.6762,0.6762,0.6708,0.6762,0.0],["1989-05-16",0.6762,0.6762,0.6708,0.6762,0.0],["1989-05-17",0.6475,0.6475,0.6475,0.6475,41600.0],["1989-05-18",0.6475,0.6475,0.6475,0.6475,12480.0],["1989-05-19",0.6475,0.6475,0.6475,0.6475,0.0],["1989-05-22",0.6152,0.6152,0.6152,0.6152,10400.0],["1989-05-23",0.6099,0.6099,0.6081,0.6081,49920.0],["1989-05-24",0.6063,0.6063,0.6063,0.6063,6240.0],["1989-05-25",0.6099,0.6099,0.6099,0.6099,10400.0],["1989-05-26",0.6099,0.6099,0.6099,0.6099,0.0],["1989-05-30",0.6134,0.6134,0.6134,0.6134,16640.0],["1989-05-31",0.6134,0.6134,0.6134,0.6134,0.0],["1989-06-01",0.6242,0.6242,0.6242,0.6242,20800.0],["1989-06-02",0.635,0.6421,0.635,0.6421,208000.0],["1989-06-05",0.6386,0.6386,0.6368,0.6368,72800.0],["1989-06-06",0.6332,0.6332,0.6314,0.6314,62400.0],["1989-06-07",0.6314,0.6332,0.6314,0.6314,0.0],["1989-06-08",0.6314,0.6332,0.6314,0.6314,0.0],["1989-06-09",0.635,0.635,0.635,0.635,52000.0],["1989-06-12",0.635,0.635,0.6296,0.6296,54080.0],["1989-06-13",0.6386,0.6386,0.6386,0.6386,104000.0],["1989-06-14",0.6386,0.6386,0.6386,0.6386,0.0],["1989-06-15",0.6368,0.6368,0.6368,0.6368,10400.0],["1989-06-16",0.6457,0.6457,0.6457,0.6457,31200.0],["1989-06-19",0.6493,0.6655,0.6493,0.6655,210080.0],["1989-06-20",0.6637,0.6637,0.6619,0.6619,41600.0],["1989-06-21",0.6619,0.6637,0.6619,0.6637,249600.0],["1989-06-22",0.6637,0.6637,0.6637,0.6637,0.0],["1989-06-23",0.6673,0.6673,0.6673,0.6673,208000.0],["1989-06-26",0.6637,0.6637,0.6637,0.6637,10400.0],["1989-06-27",0.6637,0.6637,0.6637,0.6637,0.0],["1989-06-28",0.6583,0.6583,0.6583,0.6583,10400.0],["1989-06-29",0.6529,0.6529,0.6493,0.6529,166400.0],["1989-06-30",0.6511,0.6511,0.6475,0.6475,81120.0],["1989-07-03",0.6475,0.6511,0.6475,0.6475,0.0],["1989-07-05",0.6637,0.6816,0.6637,0.6816,513760.0],["1989-07-06",0.6816,0.6816,0.6637,0.6816,0.0],["1989-07-07",0.678,0.678,0.678,0.678,56160.0],["1989-07-10",0.6816,0.6816,0.6816,0.6816,10400.0],["1989-07-11",0.6798,0.6798,0.6798,0.6798,2080.0],["1989-07-12",0.6852,0.6852,0.6852,0.6852,16640.0],["1989-07-13",0.6995,0.6995,0.6942,0.6942,131040.0],["1989-07-14",0.6942,0.6942,0.6942,0.6942,2080.0],["1989-07-17",0.6924,0.6995,0.6924,0.6924,116480.0],["1989-07-18",0.6852,0.6852,0.6852,0.6852,20800.0],["1989-07-19",0.6924,0.6924,0.6924,0.6924,62400.0],["1989-07-20",0.6888,0.6888,0.6888,0.6888,4160.0],["1989-07-21",0.7049,0.7067,0.7049,0.7067,52000.0],["1989-07-24",0.7031,0.7031,0.7031,0.7031,24960.0],["1989-07-25",0.7031,0.7031,0.7031,0.7031,0.0],["1989-07-26",0.7175,0.7246,0.7175,0.7246,145600.0],["1989-07-27",0.7354,0.7354,0.7354,0.7354,52000.0],["1989-07-28",0.7354,0.7354,0.7354,0.7354,0.0],["1989-07-31",0.7354,0.7354,0.7354,0.7354,43680.0],["1989-08-01",0.7354,0.739,0.7354,0.739,128960.0],["1989-08-02",0.7533,0.7533,0.7533,0.7533,20800.0],["1989-08-03",0.7444,0.7444,0.7426,0.7426,52000.0],["1989-08-04",0.7354,0.7354,0.7336,0.7354,228800.0],["1989-08-07",0.7354,0.7354,0.7354,0.7354,31200.0],["1989-08-08",0.7426,0.7498,0.7426,0.748,147680.0],["1989-08-09",0.7498,0.7498,0.7498,0.7498,4160.0],["1989-08-10",0.7498,0.7498,0.7444,0.7498,106080.0],["1989-08-11",0.739,0.739,0.7354,0.739,158080.0],["1989-08-14",0.7354,0.7354,0.7354,0.7354,95680.0],["1989-08-15",0.7282,0.7282,0.7282,0.7282,10400.0],["1989-08-16",0.7282,0.7282,0.7282,0.7282,0.0],["1989-08-17",0.7282,0.7282,0.7282,0.7282,0.0],["1989-08-18",0.7282,0.7282,0.7282,0.7282,0.0],["1989-08-21",0.7246,0.7246,0.7246,0.7246,2080.0],["1989-08-22",0.7246,0.7246,0.7246,0.7246,0.0],["1989-08-23",0.7246,0.7246,0.7246,0.7246,0.0],["1989-08-24",0.7246,0.7246,0.7246,0.7246,0.0],["1989-08-25",0.7246,0.7246,0.7246,0.7246,0.0],["1989-08-28",0.7139,0.7139,0.7103,0.7103,143520.0],["1989-08-29",0.7103,0.7103,0.7067,0.7103,93600.0],["1989-08-30",0.7121,0.7121,0.7121,0.7121,41600.0],["1989-08-31",0.7121,0.7157,0.7085,0.7085,74880.0],["1989-09-01",0.7031,0.7031,0.7031,0.7031,10400.0],["1989-09-05",0.7139,0.7229,0.7139,0.7229,436800.0],["1989-09-06",0.7229,0.7354,0.7175,0.7211,499200.0],["1989-09-07",0.7246,0.7246,0.7246,0.7246,145600.0],["1989-09-08",0.7336,0.7372,0.7336,0.7336,345280.0],["1989-09-11",0.7282,0.7282,0.7282,0.7282,41600.0],["1989-09-12",0.7282,0.7282,0.7282,0.7282,31200.0],["1989-09-13",0.7282,0.73,0.7282,0.73,353600.0],["1989-09-14",0.73,0.73,0.7229,0.7229,37440.0],["1989-09-15",0.7193,0.7193,0.7175,0.7193,41600.0],["1989-09-18",0.7211,0.739,0.7211,0.739,405600.0],["1989-09-19",0.7444,0.748,0.7444,0.748,72800.0],["1989-09-20",0.7533,0.7533,0.7533,0.7533,2080.0],["1989-09-21",0.7533,0.7533,0.7533,0.7533,20800.0],["1989-09-22",0.7533,0.7533,0.7533,0.7533,0.0],["1989-09-25",0.7713,0.7713,0.7713,0.7713,10400.0],["1989-09-26",0.7713,0.7713,0.7713,0.7713,0.0],["1989-09-27",0.7587,0.7587,0.7569,0.7587,118560.0],["1989-09-28",0.7587,0.7587,0.7569,0.7587,0.0],["1989-09-29",0.7587,0.7587,0.7569,0.7587,0.0],["1989-10-02",0.7569,0.7569,0.7551,0.7569,135200.0],["1989-10-03",0.7569,0.7569,0.7551,0.7569,0.0],["1989-10-04",0.7749,0.7785,0.7749,0.7749,93600.0],["1989-10-05",0.7749,0.7749,0.7749,0.7749,31200.0],["1989-10-06",0.7749,0.7749,0.7749,0.7749,0.0],["1989-10-09",0.7749,0.7749,0.7749,0.7749,0.0],["1989-10-10",0.7749,0.7749,0.7677,0.7677,124800.0],["1989-10-11",0.7713,0.7713,0.7551,0.7551,145600.0],["1989-10-12",0.7551,0.7551,0.7551,0.7551,22880.0],["1989-10-13",0.7551,0.7569,0.7533,0.7533,168480.0],["1989-10-16",0.7229,0.7229,0.7031,0.7211,584480.0],["1989-10-17",0.7211,0.7282,0.7211,0.7282,52000.0],["1989-10-18",0.73,0.73,0.73,0.73,31200.0],["1989-10-19",0.7426,0.7533,0.7426,0.7533,128960.0],["1989-10-20",0.7533,0.7533,0.7408,0.7533,72800.0],["1989-10-23",0.7498,0.7569,0.7498,0.7516,118560.0],["1989-10-24",0.7516,0.7516,0.7498,0.7516,93600.0],["1989-10-25",0.7533,0.7533,0.7533,0.7533,2080.0],["1989-10-26",0.7426,0.7426,0.7354,0.7354,413920.0],["1989-10-27",0.7354,0.7354,0.7282,0.7354,33280.0],["1989-10-30",0.7354,0.7354,0.7336,0.7336,168480.0],["1989-10-31",0.7372,0.7372,0.7372,0.7372,10400.0],["1989-11-01",0.7354,0.7354,0.7354,0.7354,56160.0],["1989-11-02",0.7247,0.7247,0.7211,0.7211,31200.0],["1989-11-03",0.7211,0.7247,0.7211,0.7211,0.0],["1989-11-06",0.7103,0.7103,0.7103,0.7103,4160.0],["1989-11-07",0.7157,0.7157,0.7157,0.7157,4160.0],["1989-11-08",0.7282,0.7372,0.7282,0.7372,249600.0],["1989-11-09",0.7354,0.7354,0.7246,0.7246,128960.0],["1989-11-10",0.7246,0.7354,0.7246,0.7246,0.0],["1989-11-13",0.7246,0.7246,0.7246,0.7246,39520.0],["1989-11-14",0.7229,0.7229,0.7229,0.7229,20800.0],["1989-11-15",0.7229,0.7229,0.7229,0.7229,0.0],["1989-11-16",0.7229,0.7229,0.7229,0.7229,0.0],["1989-11-17",0.73,0.73,0.73,0.73,8320.0],["1989-11-20",0.7247,0.7247,0.7229,0.7229,41600.0],["1989-11-21",0.7282,0.7282,0.7282,0.7282,41600.0],["1989-11-22",0.739,0.739,0.739,0.739,83200.0],["1989-11-24",0.7695,0.7749,0.7695,0.7749,187200.0],["1989-11-27",0.7892,0.7928,0.7892,0.7928,58240.0],["1989-11-28",0.791,0.791,0.7856,0.791,124800.0],["1989-11-29",0.7964,0.7964,0.7964,0.7964,135200.0],["1989-11-30",0.8054,0.8072,0.8054,0.8054,124800.0],["1989-12-01",0.8054,0.8072,0.8054,0.8054,0.0],["1989-12-04",0.8251,0.8251,0.8197,0.8197,145600.0],["1989-12-05",0.8251,0.8251,0.8251,0.8251,52000.0],["1989-12-06",0.8251,0.8251,0.8251,0.8251,0.0],["1989-12-07",0.8269,0.8269,0.8269,0.8269,8320.0],["1989-12-08",0.8197,0.8197,0.8197,0.8197,52000.0],["1989-12-11",0.8197,0.8197,0.8197,0.8197,0.0],["1989-12-12",0.8161,0.8161,0.8161,0.8161,41600.0],["1989-12-13",0.8161,0.8161,0.8161,0.8161,0.0],["1989-12-14",0.8161,0.8161,0.8161,0.8161,10400.0],["1989-12-15",0.8161,0.8161,0.8161,0.8161,10400.0],["1989-12-18",0.8125,0.8125,0.8125,0.8125,20800.0],["1989-12-19",0.809,0.809,0.809,0.809,20800.0],["1989-12-20",0.809,0.8107,0.8072,0.8107,24960.0],["1989-12-21",0.8107,0.8251,0.8107,0.8251,199680.0],["1989-12-22",0.8359,0.8377,0.8359,0.8377,47840.0],["1989-12-26",0.8412,0.8412,0.8412,0.8412,10400.0],["1989-12-27",0.8592,0.8592,0.8592,0.8592,10400.0],["1989-12-28",0.8681,0.8681,0.8681,0.8681,10400.0],["1989-12-29",0.8681,0.8681,0.8681,0.8681,0.0],["1990-01-02",0.861,0.861,0.8574,0.8574,114400.0],["1990-01-03",0.8592,0.8592,0.8592,0.8592,20800.0],["1990-01-04",0.8681,0.8681,0.8681,0.8681,10400.0],["1990-01-05",0.861,0.861,0.861,0.861,62400.0],["1990-01-08",0.8681,0.8681,0.8681,0.8681,10400.0],["1990-01-09",0.8717,0.8717,0.8717,0.8717,20800.0],["1990-01-10",0.8717,0.8717,0.8717,0.8717,0.0],["1990-01-11",0.8717,0.8771,0.8681,0.8771,62400.0],["1990-01-12",0.8664,0.8664,0.8574,0.8574,176800.0],["1990-01-15",0.8574,0.861,0.8556,0.8556,68640.0],["1990-01-16",0.8377,0.8377,0.8287,0.8377,218400.0],["1990-01-17",0.8323,0.8323,0.8305,0.8305,83200.0],["1990-01-18",0.8251,0.8251,0.8251,0.8251,10400.0],["1990-01-19",0.8251,0.8251,0.8251,0.8251,83200.0],["1990-01-22",0.8251,0.8251,0.809,0.809,353600.0],["1990-01-23",0.8251,0.8323,0.8251,0.8323,228800.0],["1990-01-24",0.8287,0.8287,0.8287,0.8287,20800.0],["1990-01-25",0.8269,0.8269,0.8233,0.8233,72800.0],["1990-01-26",0.8215,0.8215,0.8215,0.8215,20800.0],["1990-01-29",0.8287,0.8323,0.8287,0.8287,68640.0],["1990-01-30",0.8287,0.8394,0.8287,0.8287,147680.0],["1990-01-31",0.8359,0.8359,0.8359,0.8359,24960.0],["1990-02-01",0.8359,0.8359,0.8359,0.8359,0.0],["1990-02-02",0.843,0.843,0.8305,0.843,31200.0],["1990-02-05",0.8394,0.8502,0.8394,0.8502,228800.0],["1990-02-06",0.8466,0.8466,0.8466,0.8466,14560.0],["1990-02-07",0.8466,0.8466,0.8466,0.8466,20800.0],["1990-02-08",0.8394,0.8394,0.8359,0.8359,145600.0],["1990-02-09",0.8323,0.8323,0.8323,0.8323,8320.0],["1990-02-12",0.843,0.843,0.8251,0.8251,85280.0],["1990-02-13",0.8215,0.8251,0.8215,0.8215,41600.0],["1990-02-14",0.8215,0.8215,0.8215,0.8215,0.0],["1990-02-15",0.8215,0.8215,0.8215,0.8215,0.0],["1990-02-16",0.8215,0.8215,0.8215,0.8215,0.0],["1990-02-20",0.8107,0.8107,0.8107,0.8107,20800.0],["1990-02-21",0.8107,0.8107,0.8107,0.8107,0.0],["1990-02-22",0.8107,0.8161,0.8107,0.8107,93600.0],["1990-02-23",0.7964,0.7964,0.7892,0.7964,108160.0],["1990-02-26",0.7892,0.7892,0.7892,0.7892,104000.0],["1990-02-27",0.7892,0.791,0.7856,0.7856,110240.0],["1990-02-28",0.7892,0.791,0.7856,0.7856,0.0],["1990-03-01",0.7892,0.791,0.7856,0.7856,0.0],["1990-03-02",0.782,0.782,0.782,0.782,4160.0],["1990-03-05",0.782,0.782,0.782,0.782,0.0],["1990-03-06",0.7874,0.7892,0.7874,0.7892,58240.0],["1990-03-07",0.7892,0.7928,0.7892,0.7892,62400.0],["1990-03-08",0.8018,0.8072,0.8018,0.8072,110240.0],["1990-03-09",0.7964,0.7964,0.7946,0.7946,52000.0],["1990-03-12",0.7946,0.7964,0.7946,0.7946,0.0],["1990-03-13",0.7946,0.7964,0.7946,0.7946,0.0],["1990-03-14",0.7946,0.7964,0.7946,0.7946,0.0],["1990-03-15",0.8054,0.8143,0.8054,0.8143,193440.0],["1990-03-16",0.8143,0.8143,0.8054,0.8143,0.0],["1990-03-19",0.8143,0.8143,0.8054,0.8143,0.0],["1990-03-20",0.8143,0.8161,0.8143,0.8143,193440.0],["1990-03-21",0.8143,0.8161,0.8143,0.8143,0.0],["1990-03-22",0.8072,0.8072,0.8054,0.8054,83200.0],["1990-03-23",0.8107,0.8107,0.8107,0.8107,4160.0],["1990-03-26",0.8197,0.8197,0.8197,0.8197,20800.0],["1990-03-27",0.8251,0.8251,0.8161,0.8161,124800.0],["1990-03-28",0.8233,0.8377,0.8233,0.8377,590720.0],["1990-03-29",0.8412,0.8412,0.8412,0.8412,72800.0],["1990-03-30",0.8412,0.8412,0.8412,0.8412,0.0],["1990-04-02",0.8305,0.8305,0.8305,0.8305,18720.0],["1990-04-03",0.843,0.843,0.843,0.843,39520.0],["1990-04-04",0.843,0.843,0.843,0.843,24960.0],["1990-04-05",0.843,0.843,0.843,0.843,0.0],["1990-04-06",0.8789,0.8789,0.8789,0.8789,10400.0],["1990-04-09",0.8789,0.8789,0.8789,0.8789,4160.0],["1990-04-10",0.8789,0.8789,0.8789,0.8789,0.0],["1990-04-11",0.8933,0.9076,0.8933,0.9004,282880.0],["1990-04-12",0.913,0.922,0.913,0.922,158080.0],["1990-04-16",0.9166,0.9166,0.9166,0.9166,104000.0],["1990-04-17",0.9166,0.9166,0.9166,0.9166,124800.0],["1990-04-18",0.9166,0.9184,0.913,0.9148,124800.0],["1990-04-19",0.913,0.913,0.913,0.913,10400.0],["1990-04-20",0.9094,0.9094,0.8986,0.8986,312000.0],["1990-04-23",0.8843,0.8843,0.8771,0.8771,106080.0],["1990-04-24",0.8861,0.8861,0.8861,0.8861,2080.0],["1990-04-25",0.8951,0.9076,0.8951,0.9004,180960.0],["1990-04-26",0.922,0.922,0.922,0.922,31200.0],["1990-04-27",0.922,0.922,0.922,0.922,0.0],["1990-04-30",0.922,0.922,0.922,0.922,0.0],["1990-05-01",0.904,0.904,0.904,0.904,43680.0],["1990-05-02",0.8986,0.8986,0.8986,0.8986,166400.0],["1990-05-03",0.8986,0.8986,0.8986,0.8986,0.0],["1990-05-04",0.913,0.913,0.913,0.913,208000.0],["1990-05-07",0.9327,0.9345,0.9327,0.9345,104000.0],["1990-05-08",0.9345,0.9363,0.9327,0.9327,10400.0],["1990-05-09",0.9507,0.9542,0.9507,0.9507,189280.0],["1990-05-10",0.9686,0.9686,0.9686,0.9686,10400.0],["1990-05-11",0.9632,0.9722,0.9632,0.9704,76960.0],["1990-05-14",0.9865,0.9865,0.9758,0.9758,47840.0],["1990-05-15",0.9794,0.9865,0.9794,0.9865,24960.0],["1990-05-16",0.9973,1.0009,0.9973,0.9973,120640.0],["1990-05-17",0.9973,0.9991,0.9937,0.9937,201760.0],["1990-05-18",0.9901,0.9901,0.9901,0.9901,83200.0],["1990-05-21",0.9507,0.9507,0.9489,0.9507,108160.0],["1990-05-22",0.9507,0.9507,0.9435,0.9507,174720.0],["1990-05-23",0.9507,0.9507,0.9507,0.9507,43680.0],["1990-05-24",0.9507,0.9507,0.9453,0.9453,31200.0],["1990-05-25",0.9399,0.9399,0.9363,0.9363,135200.0],["1990-05-29",0.9435,0.9489,0.9435,0.9435,43680.0],["1990-05-30",0.9435,0.9489,0.9435,0.9435,0.0],["1990-05-31",0.9489,0.9489,0.9489,0.9489,20800.0],["1990-06-01",0.9524,0.9524,0.9524,0.9524,83200.0],["1990-06-04",0.9668,0.9668,0.9668,0.9668,22880.0],["1990-06-05",0.9668,0.9704,0.965,0.9704,89440.0],["1990-06-06",0.9686,0.9686,0.9578,0.9578,137280.0],["1990-06-07",0.9578,0.9596,0.9542,0.9578,14560.0],["1990-06-08",0.9578,0.9578,0.9507,0.9542,176800.0],["1990-06-11",0.9507,0.9507,0.9507,0.9507,22880.0],["1990-06-12",0.9524,0.9578,0.9524,0.9578,158080.0],["1990-06-13",0.9596,0.9632,0.9596,0.9632,114400.0],["1990-06-14",0.965,0.965,0.965,0.965,10400.0],["1990-06-15",0.9686,0.9686,0.9686,0.9686,2080.0],["1990-06-18",0.9686,0.9686,0.9686,0.9686,0.0],["1990-06-19",0.9704,0.9704,0.9704,0.9704,16640.0],["1990-06-20",0.9722,0.9722,0.9722,0.9722,195520.0],["1990-06-21",0.9722,0.9722,0.9722,0.9722,0.0],["1990-06-22",0.9919,0.9973,0.9919,0.9973,6240.0],["1990-06-25",1.0009,1.0027,1.0009,1.0027,112320.0],["1990-06-26",1.0027,1.0027,1.0009,1.0027,27040.0],["1990-06-27",1.0045,1.0045,1.0045,1.0045,2080.0],["1990-06-28",1.0009,1.0009,1.0009,1.0009,12480.0],["1990-06-29",1.0009,1.0009,1.0009,1.0009,4160.0],["1990-07-02",1.0081,1.0116,1.0081,1.0116,12480.0],["1990-07-03",1.0116,1.0224,1.0116,1.0224,83200.0],["1990-07-05",1.0224,1.0242,1.0224,1.0242,81120.0],["1990-07-06",1.0242,1.0242,1.0242,1.0242,4160.0],["1990-07-09",1.0242,1.026,1.0224,1.026,108160.0],["1990-07-10",1.0242,1.0242,1.0224,1.0224,203840.0],["1990-07-11",1.0224,1.0224,1.0224,1.0224,12480.0],["1990-07-12",1.0224,1.0224,1.017,1.0224,205920.0],["1990-07-13",1.0296,1.0296,1.0296,1.0296,8320.0],["1990-07-16",1.026,1.026,1.026,1.026,8320.0],["1990-07-17",1.026,1.026,1.026,1.026,2080.0],["1990-07-18",1.026,1.026,1.026,1.026,4160.0],["1990-07-19",1.026,1.0278,1.0224,1.0278,101920.0],["1990-07-20",1.0403,1.0403,1.0403,1.0403,4160.0],["1990-07-23",1.026,1.026,1.0242,1.0242,104000.0],["1990-07-24",1.0296,1.0314,1.0296,1.0314,20800.0],["1990-07-25",1.0314,1.0368,1.0296,1.0368,60320.0],["1990-07-26",1.0368,1.0368,1.0278,1.0278,251680.0],["1990-07-27",1.0278,1.0296,1.0278,1.0278,43680.0],["1990-07-30",1.0278,1.0296,1.0224,1.0296,43680.0],["1990-07-31",1.0296,1.0368,1.0296,1.0368,22880.0],["1990-08-01",1.026,1.026,1.026,1.026,131040.0],["1990-08-02",0.9901,0.9901,0.9865,0.9901,43680.0],["1990-08-03",0.9794,0.9794,0.9363,0.9363,588640.0],["1990-08-06",0.922,0.922,0.9166,0.922,133120.0],["1990-08-07",0.9489,0.9542,0.9489,0.9524,93600.0],["1990-08-08",0.9435,0.9435,0.9327,0.9435,216320.0],["1990-08-09",0.9435,0.9453,0.9399,0.9453,47840.0],["1990-08-10",0.9435,0.9435,0.9345,0.9399,76960.0],["1990-08-13",0.9399,0.9399,0.9399,0.9399,29120.0],["1990-08-14",0.9435,0.9507,0.9435,0.9507,87360.0],["1990-08-15",0.9632,0.9722,0.9632,0.9722,49920.0],["1990-08-16",0.9578,0.9578,0.9524,0.9578,76960.0],["1990-08-17",0.9507,0.9507,0.9489,0.9489,126880.0],["1990-08-20",0.9507,0.9507,0.9435,0.9453,162240.0],["1990-08-21",0.9255,0.9255,0.9148,0.9148,83200.0],["1990-08-22",0.9202,0.9291,0.9202,0.9202,289120.0],["1990-08-23",0.904,0.904,0.9004,0.9004,27040.0],["1990-08-24",0.9094,0.9166,0.9094,0.9094,45760.0],["1990-08-27",0.9507,0.9542,0.9507,0.9524,126880.0],["1990-08-28",0.9686,0.9686,0.9668,0.9668,135200.0],["1990-08-29",0.9668,0.9722,0.9668,0.9722,85280.0],["1990-08-30",0.9722,0.9722,0.9686,0.9722,110240.0],["1990-08-31",0.9722,0.974,0.965,0.9722,164320.0],["1990-09-04",0.9722,0.974,0.965,0.9722,0.0],["1990-09-05",0.9632,0.9632,0.9578,0.9632,89440.0],["1990-09-06",0.9632,0.9632,0.956,0.9632,8320.0],["1990-09-07",0.9632,0.9632,0.956,0.9632,0.0],["1990-09-10",0.9632,0.965,0.956,0.965,97760.0],["1990-09-11",0.9632,0.965,0.956,0.965,0.0],["1990-09-12",0.956,0.956,0.956,0.956,14560.0],["1990-09-13",0.9507,0.9507,0.9435,0.9507,45760.0],["1990-09-14",0.9507,0.9507,0.9435,0.9435,12480.0],["1990-09-17",0.9435,0.9507,0.9399,0.9507,18720.0],["1990-09-18",0.9435,0.9435,0.9363,0.9435,76960.0],["1990-09-19",0.9309,0.9309,0.9237,0.9237,176800.0],["1990-09-20",0.9202,0.9202,0.9148,0.9184,79040.0],["1990-09-21",0.9148,0.9148,0.913,0.913,101920.0],["1990-09-24",0.913,0.9148,0.913,0.913,0.0],["1990-09-25",0.9076,0.9148,0.9076,0.9076,210080.0],["1990-09-26",0.8968,0.8968,0.8951,0.8951,37440.0],["1990-09-27",0.8968,0.9004,0.8968,0.8968,22880.0],["1990-09-28",0.8825,0.8825,0.8789,0.8789,106080.0],["1990-10-01",0.8951,0.904,0.8951,0.904,122720.0],["1990-10-02",0.904,0.9148,0.904,0.9148,20800.0],["1990-10-03",0.9148,0.9184,0.9148,0.9184,66560.0],["1990-10-04",0.9202,0.9202,0.9202,0.9202,2080.0],["1990-10-05",0.913,0.913,0.8968,0.913,178880.0],["1990-10-08",0.9184,0.9237,0.9184,0.9237,54080.0],["1990-10-09",0.9148,0.9148,0.9076,0.9076,312000.0],["1990-10-10",0.9076,0.9112,0.904,0.904,116480.0],["1990-10-11",0.9076,0.9148,0.9076,0.9148,189280.0],["1990-10-12",0.9255,0.9309,0.9255,0.9291,62400.0],["1990-10-15",0.9399,0.9507,0.9399,0.9507,29120.0],["1990-10-16",0.9507,0.9507,0.9399,0.9507,0.0],["1990-10-17",0.9507,0.9524,0.9507,0.9524,126880.0],["1990-10-18",0.9596,0.965,0.9596,0.965,361920.0],["1990-10-19",0.9722,0.9722,0.9722,0.9722,10400.0],["1990-10-22",0.9686,0.9686,0.9596,0.9686,99840.0],["1990-10-23",0.9686,0.9704,0.9632,0.9632,64480.0],["1990-10-24",0.9686,0.9686,0.9686,0.9686,12480.0],["1990-10-25",0.9686,0.9686,0.9542,0.9578,526240.0],["1990-10-26",0.9578,0.9686,0.9542,0.9578,0.0],["1990-10-29",0.9345,0.9345,0.9273,0.9327,126880.0],["1990-10-30",0.922,0.922,0.9148,0.922,110240.0],["1990-10-31",0.9255,0.9273,0.9255,0.9273,72800.0],["1990-11-01",0.9184,0.9184,0.9184,0.9184,62400.0],["1990-11-02",0.9255,0.9255,0.9255,0.9255,52000.0],["1990-11-05",0.9507,0.9507,0.9507,0.9507,62400.0],["1990-11-06",0.9507,0.9542,0.9489,0.9507,64480.0],["1990-11-07",0.9507,0.9507,0.9453,0.9453,87360.0],["1990-11-08",0.9435,0.9435,0.9399,0.9435,24960.0],["1990-11-09",0.9363,0.9363,0.9291,0.9327,276640.0],["1990-11-12",0.9363,0.9399,0.9363,0.9399,208000.0],["1990-11-13",0.9291,0.9291,0.9291,0.9291,135200.0],["1990-11-14",0.922,0.922,0.922,0.922,20800.0],["1990-11-15",0.9237,0.9237,0.9237,0.9237,104000.0],["1990-11-16",0.922,0.922,0.9166,0.9166,249600.0],["1990-11-19",0.9202,0.9237,0.9202,0.9202,135200.0],["1990-11-20",0.9202,0.9237,0.9202,0.9202,0.0],["1990-11-21",0.9255,0.9327,0.9255,0.9327,118560.0],["1990-11-23",0.9327,0.9327,0.9327,0.9327,20800.0],["1990-11-26",0.9309,0.9309,0.922,0.9309,72800.0],["1990-11-27",0.9327,0.9327,0.9327,0.9327,52000.0],["1990-11-28",0.9255,0.9255,0.922,0.922,301600.0],["1990-11-29",0.9184,0.9184,0.9076,0.9148,218400.0],["1990-11-30",0.9112,0.9112,0.904,0.9094,101920.0],["1990-12-03",0.9094,0.9112,0.9094,0.9094,120640.0],["1990-12-04",0.9112,0.9148,0.9112,0.9148,89440.0],["1990-12-05",0.9148,0.9148,0.9112,0.9148,0.0],["1990-12-06",0.9291,0.9327,0.9291,0.9291,41600.0],["1990-12-07",0.9363,0.9363,0.9363,0.9363,2080.0],["1990-12-10",0.9363,0.9363,0.9345,0.9345,74880.0],["1990-12-11",0.9327,0.9327,0.9309,0.9309,526240.0],["1990-12-12",0.9309,0.9381,0.9291,0.9291,303680.0],["1990-12-13",0.9345,0.9399,0.9345,0.9363,64480.0],["1990-12-14",0.9345,0.9345,0.9309,0.9327,351520.0],["1990-12-17",0.9255,0.9255,0.9255,0.9255,12480.0],["1990-12-18",0.9255,0.9327,0.9255,0.9273,99840.0],["1990-12-19",0.9273,0.9327,0.9255,0.9255,128960.0],["1990-12-20",0.9166,0.9166,0.9112,0.9112,131040.0],["1990-12-21",0.9004,0.9004,0.8968,0.8968,87360.0],["1990-12-24",0.8843,0.8843,0.8825,0.8825,12480.0],["1990-12-26",0.8825,0.8843,0.8825,0.8825,0.0],["1990-12-27",0.8915,0.8933,0.8915,0.8933,58240.0],["1990-12-28",0.9004,0.9148,0.9004,0.9004,189280.0],["1990-12-31",0.9004,0.9148,0.9004,0.9004,0.0],["1991-01-02",0.9004,0.9148,0.9004,0.9004,0.0],["1991-01-03",0.8968,0.8968,0.8915,0.8915,85280.0],["1991-01-04",0.8861,0.8861,0.8843,0.8843,87360.0],["1991-01-07",0.861,0.861,0.861,0.861,135200.0],["1991-01-08",0.861,0.8717,0.861,0.861,39520.0],["1991-01-09",0.8681,0.8968,0.8681,0.8789,676000.0],["1991-01-10",0.8789,0.8807,0.8789,0.8807,43680.0],["1991-01-11",0.8717,0.8717,0.8646,0.8646,116480.0],["1991-01-14",0.843,0.843,0.8359,0.843,85280.0],["1991-01-15",0.843,0.843,0.8359,0.843,0.0],["1991-01-16",0.843,0.8484,0.8377,0.8466,426400.0],["1991-01-17",0.904,0.9076,0.904,0.9076,43680.0],["1991-01-18",0.9076,0.9094,0.9022,0.9094,10400.0],["1991-01-21",0.9148,0.9148,0.9148,0.9148,4160.0],["1991-01-22",0.9273,0.9345,0.9273,0.9291,355680.0],["1991-01-23",0.9489,0.9686,0.9489,0.9686,411840.0],["1991-01-24",0.9829,0.9937,0.9829,0.9937,89440.0],["1991-01-25",0.9901,0.9901,0.9847,0.9847,27040.0],["1991-01-28",1.0045,1.0045,1.0045,1.0045,14560.0],["1991-01-29",1.0045,1.0045,1.0045,1.0045,0.0],["1991-01-30",1.0098,1.0296,1.0098,1.0296,678080.0],["1991-01-31",1.0278,1.0278,1.0224,1.026,322400.0],["1991-02-01",1.0152,1.0152,1.0152,1.0152,52000.0],["1991-02-04",1.0224,1.0224,1.0224,1.0224,10400.0],["1991-02-05",1.0224,1.0224,1.0224,1.0224,6240.0],["1991-02-06",1.035,1.035,1.035,1.035,29120.0],["1991-02-07",1.0116,1.0116,0.9955,1.0081,511680.0],["1991-02-08",0.9937,0.9937,0.9937,0.9937,361920.0],["1991-02-11",1.0045,1.017,1.0045,1.017,284960.0],["1991-02-12",1.0098,1.0098,1.0027,1.0098,47840.0],["1991-02-13",1.017,1.017,1.017,1.017,20800.0],["1991-02-14",1.017,1.0242,1.0152,1.0152,168480.0],["1991-02-15",1.0583,1.0583,1.0583,1.0583,4160.0],["1991-02-19",1.0403,1.0403,1.0403,1.0403,27040.0],["1991-02-20",1.0224,1.0224,1.0116,1.0224,60320.0],["1991-02-21",1.0224,1.0224,1.017,1.0224,20800.0],["1991-02-22",1.0206,1.0403,1.0206,1.0403,347360.0],["1991-02-25",1.0403,1.0403,1.0278,1.0278,62400.0],["1991-02-26",1.0152,1.0152,1.0098,1.0116,106080.0],["1991-02-27",1.026,1.026,1.026,1.026,24960.0],["1991-02-28",1.026,1.0296,1.0242,1.0242,208000.0],["1991-03-01",1.0116,1.0116,1.0081,1.0116,128960.0],["1991-03-04",1.0116,1.0116,1.0027,1.0116,60320.0],["1991-03-05",1.0152,1.0224,1.0152,1.0224,135200.0],["1991-03-06",1.0224,1.0278,1.0206,1.0224,29120.0],["1991-03-07",1.0296,1.0296,1.0296,1.0296,120640.0],["1991-03-08",1.026,1.026,1.0242,1.0242,228800.0],["1991-03-11",1.0045,1.0045,0.9937,0.9937,143520.0],["1991-03-12",1.0027,1.0081,1.0027,1.0027,18720.0],["1991-03-13",0.9937,0.9937,0.9829,0.9847,455520.0],["1991-03-14",1.0045,1.0081,1.0045,1.0081,158080.0],["1991-03-15",1.0045,1.0045,0.9937,0.9937,112320.0],["1991-03-18",0.9811,0.9811,0.9722,0.9811,85280.0],["1991-03-19",0.9578,0.9578,0.9453,0.9453,297440.0],["1991-03-20",0.9291,0.9291,0.922,0.9273,72800.0],["1991-03-21",0.9327,0.9399,0.9327,0.9327,118560.0],["1991-03-22",0.9273,0.9273,0.922,0.922,58240.0],["1991-03-25",0.922,0.9255,0.9184,0.9184,39520.0],["1991-03-26",0.922,0.9291,0.922,0.9291,426400.0],["1991-03-27",0.9435,0.9542,0.9435,0.9542,434720.0],["1991-03-28",0.9542,0.9686,0.9435,0.9686,1279200.0],["1991-04-01",0.965,0.965,0.965,0.965,104000.0],["1991-04-02",0.9955,1.0063,0.9955,1.0063,1098240.0],["1991-04-03",1.0224,1.026,1.0224,1.026,85280.0],["1991-04-04",0.9973,0.9973,0.9794,0.9973,1137760.0],["1991-04-05",0.9937,0.9937,0.9811,0.9919,95680.0],["1991-04-08",0.9758,0.9776,0.9758,0.9776,91520.0],["1991-04-09",0.9758,0.9847,0.9758,0.9794,122720.0],["1991-04-10",0.9794,0.9829,0.9794,0.9829,93600.0],["1991-04-11",0.9829,0.9829,0.9794,0.9829,235040.0],["1991-04-12",0.9829,0.9901,0.9829,0.9865,172640.0],["1991-04-15",0.9937,0.9937,0.9937,0.9937,52000.0],["1991-04-16",0.9955,0.9973,0.9955,0.9973,185120.0],["1991-04-17",1.0027,1.0027,1.0027,1.0027,199680.0],["1991-04-18",0.9865,0.9865,0.9794,0.9794,104000.0],["1991-04-19",0.9668,0.9668,0.9596,0.9596,391040.0],["1991-04-22",0.9309,0.9309,0.9291,0.9291,72800.0],["1991-04-23",0.9345,0.9399,0.9345,0.9345,147680.0],["1991-04-24",0.9399,0.9453,0.9399,0.9453,178880.0],["1991-04-25",0.9273,0.9273,0.9273,0.9273,62400.0],["1991-04-26",0.913,0.913,0.9022,0.9022,241280.0],["1991-04-29",0.8771,0.8771,0.8771,0.8771,274560.0],["1991-04-30",0.8933,0.9004,0.8933,0.8986,81120.0],["1991-05-01",0.9363,0.9399,0.9363,0.9399,62400.0],["1991-05-02",0.9399,0.9399,0.9363,0.9399,0.0],["1991-05-03",0.9291,0.9291,0.9291,0.9291,47840.0],["1991-05-06",0.9381,0.9381,0.9381,0.9381,22880.0],["1991-05-07",0.9399,0.9489,0.9399,0.9435,210080.0],["1991-05-08",0.9399,0.9399,0.9327,0.9327,382720.0],["1991-05-09",0.9327,0.9399,0.9327,0.9327,305760.0],["1991-05-10",0.9327,0.9399,0.9327,0.9327,135200.0],["1991-05-13",0.9399,0.9453,0.9399,0.9453,185120.0],["1991-05-14",0.9381,0.9381,0.9327,0.9363,97760.0],["1991-05-15",0.9345,0.9345,0.9309,0.9309,287040.0],["1991-05-16",0.9399,0.9524,0.9399,0.9524,68640.0],["1991-05-17",0.9363,0.9363,0.922,0.9363,380640.0],["1991-05-20",0.8968,0.8968,0.8968,0.8968,58240.0],["1991-05-21",0.8968,0.9004,0.8951,0.8951,126880.0],["1991-05-22",0.8968,0.8968,0.8968,0.8968,45760.0],["1991-05-23",0.8968,0.8968,0.8825,0.8968,22880.0],["1991-05-24",0.8968,0.8968,0.8933,0.8933,89440.0],["1991-05-28",0.9004,0.9112,0.9004,0.9112,193440.0],["1991-05-29",0.8986,0.8986,0.8968,0.8968,72800.0],["1991-05-30",0.8968,0.8986,0.8933,0.8933,91520.0],["1991-05-31",0.8933,0.8951,0.8879,0.8879,295360.0],["1991-06-03",0.8825,0.8825,0.8825,0.8825,47840.0],["1991-06-04",0.8771,0.8771,0.8771,0.8771,20800.0],["1991-06-05",0.8717,0.8717,0.8717,0.8717,20800.0],["1991-06-06",0.8717,0.8717,0.8717,0.8717,52000.0],["1991-06-07",0.8681,0.8681,0.861,0.8664,287040.0],["1991-06-10",0.8681,0.8681,0.8681,0.8681,33280.0],["1991-06-11",0.8681,0.8789,0.8646,0.8789,205920.0],["1991-06-12",0.8717,0.8717,0.861,0.8646,303680.0],["1991-06-13",0.861,0.861,0.8574,0.861,224640.0],["1991-06-14",0.8556,0.8556,0.8556,0.8556,10400.0],["1991-06-17",0.8538,0.8538,0.8538,0.8538,41600.0],["1991-06-18",0.8538,0.8538,0.852,0.852,106080.0],["1991-06-19",0.852,0.8538,0.843,0.8466,126880.0],["1991-06-20",0.852,0.8538,0.843,0.8466,0.0],["1991-06-21",0.8466,0.8538,0.843,0.8538,8320.0],["1991-06-24",0.8466,0.8466,0.8359,0.8359,41600.0],["1991-06-25",0.8377,0.8377,0.8377,0.8377,12480.0],["1991-06-26",0.8359,0.8359,0.8359,0.8359,10400.0],["1991-06-27",0.8359,0.8359,0.8359,0.8359,0.0],["1991-06-28",0.8251,0.8251,0.8251,0.8251,120640.0],["1991-07-01",0.8251,0.8251,0.8251,0.8251,0.0],["1991-07-02",0.8125,0.8125,0.8125,0.8125,4160.0],["1991-07-03",0.809,0.809,0.8054,0.8054,178880.0],["1991-07-05",0.8054,0.809,0.8054,0.8054,0.0],["1991-07-08",0.8143,0.8251,0.8143,0.8143,93600.0],["1991-07-09",0.8197,0.8251,0.8197,0.8197,228800.0],["1991-07-10",0.8269,0.8269,0.8269,0.8269,20800.0],["1991-07-11",0.8215,0.8215,0.8215,0.8215,60320.0],["1991-07-12",0.843,0.843,0.8323,0.8323,761280.0],["1991-07-15",0.8323,0.8394,0.8323,0.8394,104000.0],["1991-07-16",0.8448,0.8448,0.8448,0.8448,2080.0],["1991-07-17",0.8448,0.8448,0.8412,0.8448,438880.0],["1991-07-18",0.843,0.843,0.843,0.843,2080.0],["1991-07-19",0.843,0.843,0.843,0.843,0.0],["1991-07-22",0.843,0.843,0.843,0.843,0.0],["1991-07-23",0.861,0.861,0.861,0.861,58240.0],["1991-07-24",0.861,0.861,0.861,0.861,0.0],["1991-07-25",0.8681,0.8681,0.8681,0.8681,45760.0],["1991-07-26",0.8843,0.8843,0.8843,0.8843,20800.0],["1991-07-29",0.8789,0.8789,0.8789,0.8789,39520.0],["1991-07-30",0.8789,0.8789,0.8789,0.8789,0.0],["1991-07-31",0.8951,0.8951,0.8951,0.8951,2080.0],["1991-08-01",0.8951,0.8951,0.8951,0.8951,0.0],["1991-08-02",0.8951,0.8951,0.8951,0.8951,0.0],["1991-08-05",0.8951,0.8951,0.8951,0.8951,0.0],["1991-08-06",0.8933,0.8933,0.8933,0.8933,33280.0],["1991-08-07",0.8951,0.8951,0.8951,0.8951,20800.0],["1991-08-08",0.8968,0.8968,0.8861,0.8861,52000.0],["1991-08-09",0.8789,0.8789,0.8789,0.8789,106080.0],["1991-08-12",0.8735,0.8735,0.8681,0.8735,39520.0],["1991-08-13",0.8735,0.8735,0.8681,0.8735,0.0],["1991-08-14",0.8681,0.8681,0.8664,0.8664,106080.0],["1991-08-15",0.8664,0.8681,0.8646,0.8646,135200.0],["1991-08-16",0.8664,0.8681,0.8646,0.8646,0.0],["1991-08-19",0.7928,0.7928,0.7856,0.7928,45760.0],["1991-08-20",0.7964,0.8251,0.7964,0.8251,43680.0],["1991-08-21",0.8323,0.8484,0.8323,0.8412,68640.0],["1991-08-22",0.8538,0.8574,0.8538,0.8574,31200.0],["1991-08-23",0.8574,0.8574,0.8502,0.8574,33280.0],["1991-08-26",0.8574,0.8574,0.8574,0.8574,31200.0],["1991-08-27",0.8592,0.8628,0.8592,0.8592,39520.0],["1991-08-28",0.8592,0.8592,0.8592,0.8592,37440.0],["1991-08-29",0.8646,0.8717,0.8646,0.8717,149760.0],["1991-08-30",0.8556,0.8556,0.8466,0.8466,168480.0],["1991-09-03",0.8466,0.8466,0.8466,0.8466,8320.0],["1991-09-04",0.8466,0.8466,0.8448,0.8448,158080.0],["1991-09-05",0.8466,0.8466,0.8448,0.8448,0.0],["1991-09-06",0.8448,0.8466,0.8394,0.8466,62400.0],["1991-09-09",0.8484,0.8484,0.8484,0.8484,47840.0],["1991-09-10",0.8556,0.8628,0.8556,0.8556,205920.0],["1991-09-11",0.8574,0.8574,0.8574,0.8574,20800.0],["1991-09-12",0.8574,0.8664,0.8574,0.8664,37440.0],["1991-09-13",0.8574,0.8664,0.8574,0.8664,0.0],["1991-09-16",0.8592,0.8592,0.8592,0.8592,10400.0],["1991-09-17",0.861,0.861,0.861,0.861,52000.0],["1991-09-18",0.852,0.852,0.852,0.852,8320.0],["1991-09-19",0.8574,0.8574,0.8574,0.8574,208000.0],["1991-09-20",0.8502,0.8502,0.843,0.8502,58240.0],["1991-09-23",0.8502,0.8502,0.843,0.8502,0.0],["1991-09-24",0.843,0.843,0.843,0.843,2080.0],["1991-09-25",0.843,0.843,0.843,0.843,0.0],["1991-09-26",0.8466,0.8502,0.8466,0.8502,108160.0],["1991-09-27",0.843,0.843,0.843,0.843,64480.0],["1991-09-30",0.843,0.843,0.843,0.843,0.0],["1991-10-01",0.843,0.843,0.843,0.843,2080.0],["1991-10-02",0.8466,0.8466,0.8466,0.8466,12480.0],["1991-10-03",0.8466,0.8466,0.8466,0.8466,4160.0],["1991-10-04",0.8448,0.8448,0.8377,0.8377,60320.0],["1991-10-07",0.8323,0.8323,0.8323,0.8323,6240.0],["1991-10-08",0.843,0.843,0.8251,0.8251,33280.0],["1991-10-09",0.8251,0.843,0.8251,0.8251,0.0],["1991-10-10",0.8251,0.843,0.8251,0.8251,0.0],["1991-10-11",0.8233,0.8233,0.8233,0.8233,2080.0],["1991-10-14",0.8251,0.8287,0.8251,0.8251,56160.0],["1991-10-15",0.843,0.843,0.8359,0.8359,41600.0],["1991-10-16",0.8359,0.8412,0.8359,0.8412,39520.0],["1991-10-17",0.8412,0.8412,0.8412,0.8412,116480.0],["1991-10-18",0.8466,0.8502,0.8466,0.8502,68640.0],["1991-10-21",0.843,0.843,0.843,0.843,14560.0],["1991-10-22",0.8394,0.8394,0.8394,0.8394,87360.0],["1991-10-23",0.8394,0.8394,0.8394,0.8394,0.0],["1991-10-24",0.8394,0.8394,0.8394,0.8394,10400.0],["1991-10-25",0.8394,0.8412,0.8305,0.8305,47840.0],["1991-10-28",0.8287,0.8287,0.8269,0.8269,41600.0],["1991-10-29",0.8287,0.8287,0.8269,0.8269,41600.0],["1991-10-30",0.8377,0.8377,0.8377,0.8377,31200.0],["1991-10-31",0.843,0.843,0.843,0.843,4160.0],["1991-11-01",0.8466,0.8466,0.8466,0.8466,35360.0],["1991-11-04",0.8502,0.8592,0.8502,0.8592,8320.0],["1991-11-05",0.8592,0.8592,0.8592,0.8592,0.0],["1991-11-06",0.8646,0.8681,0.8646,0.8681,93600.0],["1991-11-07",0.8681,0.8753,0.8681,0.8753,83200.0],["1991-11-08",0.8897,0.8933,0.8897,0.8933,230880.0],["1991-11-11",0.8986,0.904,0.8986,0.904,41600.0],["1991-11-12",0.9291,0.9327,0.9273,0.9291,156000.0],["1991-11-13",0.9309,0.9327,0.9309,0.9327,10400.0],["1991-11-14",0.9327,0.9363,0.9327,0.9327,133120.0],["1991-11-15",0.9363,0.9363,0.9291,0.9291,39520.0],["1991-11-18",0.9363,0.9363,0.9327,0.9345,41600.0],["1991-11-19",0.9291,0.9291,0.9255,0.9291,120640.0],["1991-11-20",0.9399,0.9399,0.9363,0.9399,64480.0],["1991-11-21",0.965,0.9722,0.965,0.9704,222560.0],["1991-11-22",0.9722,0.9722,0.9704,0.9704,8320.0],["1991-11-25",0.9632,0.965,0.9632,0.965,8320.0],["1991-11-26",0.9632,0.9632,0.9578,0.9578,124800.0],["1991-11-27",0.9489,0.9542,0.9489,0.9542,10400.0],["1991-11-29",0.9381,0.9381,0.9381,0.9381,47840.0],["1991-12-02",0.9381,0.9381,0.9381,0.9381,12480.0],["1991-12-03",0.9363,0.9363,0.9363,0.9363,10400.0],["1991-12-04",0.9327,0.9381,0.9327,0.9381,114400.0],["1991-12-05",0.9399,0.9399,0.9399,0.9399,4160.0],["1991-12-06",0.9507,0.9614,0.9507,0.9614,70720.0],["1991-12-09",0.9578,0.9596,0.9578,0.9596,4160.0],["1991-12-10",0.9596,0.9596,0.9596,0.9596,4160.0],["1991-12-11",0.9471,0.9471,0.9471,0.9471,2080.0],["1991-12-12",0.9524,0.9578,0.9524,0.9578,20800.0],["1991-12-13",0.9614,0.9614,0.9614,0.9614,4160.0],["1991-12-16",0.9686,0.9686,0.9686,0.9686,10400.0],["1991-12-17",0.9829,0.9829,0.9776,0.9794,37440.0],["1991-12-18",0.9758,0.9758,0.9758,0.9758,4160.0],["1991-12-19",0.9686,0.9686,0.9686,0.9686,20800.0],["1991-12-20",0.9722,0.974,0.9704,0.974,158080.0],["1991-12-23",0.9829,0.9829,0.9829,0.9829,2080.0],["1991-12-24",0.9829,0.9829,0.9829,0.9829,0.0],["1991-12-26",0.9883,0.9919,0.9883,0.9919,4160.0],["1991-12-27",1.0045,1.0045,1.0045,1.0045,14560.0],["1991-12-30",1.0045,1.0045,1.0045,1.0045,0.0],["1991-12-31",1.0045,1.0045,1.0045,1.0045,4160.0],["1992-01-02",1.0081,1.0098,1.0081,1.0098,4160.0],["1992-01-03",1.0152,1.017,1.0152,1.017,6240.0],["1992-01-06",1.017,1.0188,1.0116,1.0116,43680.0],["1992-01-07",1.0152,1.017,1.0152,1.017,8320.0],["1992-01-08",1.017,1.017,1.0098,1.0116,43680.0],["1992-01-09",1.0296,1.0296,1.0242,1.0242,557440.0],["1992-01-10",1.0116,1.0152,1.0081,1.0098,64480.0],["1992-01-13",1.0081,1.0081,1.0045,1.0045,14560.0],["1992-01-14",1.0152,1.0206,1.0152,1.017,81120.0],["1992-01-15",1.0009,1.0009,1.0009,1.0009,52000.0],["1992-01-16",1.0009,1.0063,1.0009,1.0063,31200.0],["1992-01-17",1.0063,1.0063,1.0063,1.0063,0.0],["1992-01-20",1.0152,1.0188,1.0116,1.0188,14560.0],["1992-01-21",1.0116,1.0116,1.0081,1.0081,60320.0],["1992-01-22",1.0152,1.017,1.0134,1.017,45760.0],["1992-01-23",1.0134,1.017,1.0116,1.0134,22880.0],["1992-01-24",1.0081,1.0116,1.0081,1.0116,10400.0],["1992-01-27",1.0045,1.0045,1.0009,1.0009,10400.0],["1992-01-28",0.9991,1.0081,0.9991,1.0063,33280.0],["1992-01-29",1.0134,1.0134,1.0045,1.0045,8320.0],["1992-01-30",1.0045,1.0045,0.9901,0.9901,33280.0],["1992-01-31",0.9901,0.9901,0.9901,0.9901,0.0],["1992-02-03",0.9919,0.9955,0.9919,0.9955,12480.0],["1992-02-04",1.0063,1.0063,1.0027,1.0045,603200.0],["1992-02-05",1.0098,1.0098,1.0063,1.0098,10400.0],["1992-02-06",1.0098,1.0098,1.0098,1.0098,0.0],["1992-02-07",1.0152,1.0152,1.0081,1.0081,12480.0],["1992-02-10",1.0045,1.0045,0.9973,0.9973,66560.0],["1992-02-11",1.0009,1.0045,1.0009,1.0045,24960.0],["1992-02-12",0.9973,0.9973,0.9973,0.9973,2080.0],["1992-02-13",0.9919,0.9919,0.9919,0.9919,8320.0],["1992-02-14",0.9883,0.9883,0.9883,0.9883,4160.0],["1992-02-18",0.9829,0.9829,0.9811,0.9811,33280.0],["1992-02-19",0.9847,0.9847,0.9847,0.9847,2080.0],["1992-02-20",0.9847,0.9847,0.9847,0.9847,0.0],["1992-02-21",0.9811,0.9811,0.9811,0.9811,2080.0],["1992-02-24",0.9776,0.9776,0.9776,0.9776,10400.0],["1992-02-25",0.9865,0.9865,0.9865,0.9865,6240.0],["1992-02-26",0.9865,0.9865,0.9865,0.9865,0.0],["1992-02-27",0.9901,0.9973,0.9901,0.9973,12480.0],["1992-02-28",0.9901,0.9901,0.9901,0.9901,10400.0],["1992-03-02",0.9901,0.9901,0.9901,0.9901,4160.0],["1992-03-03",0.9919,0.9937,0.9919,0.9937,8320.0],["1992-03-04",0.9901,0.9901,0.9829,0.9829,22880.0],["1992-03-05",0.9811,0.9811,0.9758,0.9758,45760.0],["1992-03-06",0.9686,0.9686,0.9632,0.9632,49920.0],["1992-03-09",0.9632,0.9632,0.9632,0.9632,0.0],["1992-03-10",0.9722,0.9722,0.9722,0.9722,128960.0],["1992-03-11",0.9722,0.9722,0.9722,0.9722,0.0],["1992-03-12",0.9722,0.9722,0.9722,0.9722,4160.0],["1992-03-13",0.9704,0.9758,0.9704,0.9758,22880.0],["1992-03-16",0.974,0.974,0.974,0.974,2080.0],["1992-03-17",0.9829,0.9847,0.9829,0.9847,4160.0],["1992-03-18",0.9847,0.9847,0.9847,0.9847,0.0],["1992-03-19",0.9883,0.9883,0.9883,0.9883,2080.0],["1992-03-20",0.9937,0.9937,0.9937,0.9937,58240.0],["1992-03-23",0.9901,0.9919,0.9901,0.9919,4160.0],["1992-03-24",0.9955,0.9973,0.9937,0.9937,29120.0],["1992-03-25",1.0009,1.0009,1.0009,1.0009,2080.0],["1992-03-26",1.0063,1.0098,1.0063,1.0098,8320.0],["1992-03-27",1.0116,1.017,1.0116,1.017,12480.0],["1992-03-30",1.0116,1.0152,1.0116,1.0152,8320.0],["1992-03-31",1.0045,1.0045,0.9973,0.9973,33280.0],["1992-04-01",0.9919,0.9973,0.9901,0.9937,104000.0],["1992-04-02",0.9937,0.9973,0.9937,0.9973,41600.0],["1992-04-03",0.9973,0.9973,0.9973,0.9973,0.0],["1992-04-06",1.0009,1.0009,1.0009,1.0009,4160.0],["1992-04-07",1.0027,1.0027,0.9991,0.9991,4160.0],["1992-04-08",0.9937,0.9937,0.9937,0.9937,4160.0],["1992-04-09",0.9883,0.9937,0.9883,0.9937,14560.0],["1992-04-10",0.9991,0.9991,0.9991,0.9991,10400.0],["1992-04-13",0.9991,0.9991,0.9901,0.9901,18720.0],["1992-04-14",0.9865,0.9865,0.9865,0.9865,2080.0],["1992-04-15",0.9973,0.9973,0.9901,0.9901,29120.0],["1992-04-16",0.9937,0.9973,0.9937,0.9937,22880.0],["1992-04-20",0.9937,0.9937,0.9937,0.9937,0.0],["1992-04-21",0.9901,0.9901,0.9901,0.9901,10400.0],["1992-04-22",0.9865,0.9865,0.9865,0.9865,4160.0],["1992-04-23",0.9901,0.9919,0.9865,0.9865,14560.0],["1992-04-24",0.9865,0.9865,0.9865,0.9865,0.0],["1992-04-27",0.9865,0.9865,0.9865,0.9865,0.0],["1992-04-28",0.9901,1.0009,0.9901,1.0009,239200.0],["1992-04-29",1.0009,1.0027,1.0009,1.0027,6240.0],["1992-04-30",0.9937,0.9937,0.9937,0.9937,2080.0],["1992-05-01",0.9919,0.9919,0.9919,0.9919,289120.0],["1992-05-04",0.9955,0.9955,0.9955,0.9955,2080.0],["1992-05-05",0.9955,0.9955,0.9955,0.9955,0.0],["1992-05-06",0.9901,0.9901,0.9901,0.9901,6240.0],["1992-05-07",1.0009,1.0084,1.0009,1.0047,27040.0],["1992-05-08",1.0047,1.0047,1.0047,1.0047,6240.0],["1992-05-11",0.9972,0.9972,0.9934,0.9934,104000.0],["1992-05-12",0.9897,0.9897,0.9897,0.9897,14560.0],["1992-05-13",0.9916,0.9916,0.9916,0.9916,2080.0],["1992-05-14",0.986,0.986,0.986,0.986,12480.0],["1992-05-15",0.986,0.986,0.986,0.986,0.0],["1992-05-18",0.9897,0.9934,0.9897,0.9934,12480.0],["1992-05-19",1.0047,1.0084,1.0047,1.0084,12480.0],["1992-05-20",1.0084,1.0084,1.0084,1.0084,0.0],["1992-05-21",1.0084,1.0084,1.0084,1.0084,0.0],["1992-05-22",1.0084,1.0084,1.0084,1.0084,0.0],["1992-05-26",1.0121,1.0121,1.0121,1.0121,10400.0],["1992-05-27",1.0121,1.0121,1.0121,1.0121,0.0],["1992-05-28",1.0009,1.0047,1.0009,1.0047,29120.0],["1992-05-29",1.0159,1.0159,1.0084,1.0084,33280.0],["1992-06-01",1.0121,1.0121,1.0047,1.0047,133120.0],["1992-06-02",1.0084,1.0196,1.0084,1.0196,29120.0],["1992-06-03",1.0196,1.0196,1.0196,1.0196,6240.0],["1992-06-04",1.0233,1.0271,1.0233,1.0271,10400.0],["1992-06-05",1.0345,1.0345,1.0345,1.0345,4160.0],["1992-06-08",1.0345,1.0345,1.0345,1.0345,0.0],["1992-06-09",1.0345,1.0345,1.0345,1.0345,2080.0],["1992-06-10",1.0196,1.0196,1.0196,1.0196,20800.0],["1992-06-11",1.0196,1.0196,1.0196,1.0196,156000.0],["1992-06-12",1.0457,1.0457,1.042,1.042,52000.0],["1992-06-15",1.0457,1.0457,1.042,1.042,4160.0],["1992-06-16",1.0457,1.0457,1.0457,1.0457,1040.0],["1992-06-17",1.0495,1.0495,1.0383,1.0383,47840.0],["1992-06-18",1.0457,1.0457,1.0457,1.0457,4160.0],["1992-06-19",1.0308,1.0345,1.0233,1.0345,38480.0],["1992-06-22",1.0159,1.0271,1.0159,1.0271,34320.0],["1992-06-23",1.0345,1.0345,1.0308,1.0308,4160.0],["1992-06-24",1.0233,1.0308,1.0233,1.0308,31200.0],["1992-06-25",1.0383,1.042,1.0308,1.042,8320.0],["1992-06-26",1.0383,1.0383,1.0383,1.0383,1040.0],["1992-06-29",1.0308,1.0308,1.0308,1.0308,2080.0],["1992-06-30",1.0308,1.0308,1.0308,1.0308,0.0],["1992-07-01",1.0457,1.0457,1.0457,1.0457,2080.0],["1992-07-02",1.0756,1.0756,1.0719,1.0756,63440.0],["1992-07-06",1.0681,1.0756,1.0681,1.0756,3120.0],["1992-07-07",1.0831,1.0906,1.0831,1.0831,8320.0],["1992-07-08",1.0906,1.098,1.0906,1.0906,277680.0],["1992-07-09",1.0868,1.0868,1.0868,1.0868,5200.0],["1992-07-10",1.0906,1.113,1.0906,1.113,17680.0],["1992-07-13",1.113,1.113,1.1055,1.1055,23920.0],["1992-07-14",1.1055,1.1055,1.1055,1.1055,6240.0],["1992-07-15",1.113,1.113,1.113,1.113,2080.0],["1992-07-16",1.1242,1.1242,1.1204,1.1242,551200.0],["1992-07-17",1.1279,1.1279,1.1167,1.1204,332800.0],["1992-07-20",1.0906,1.098,1.0831,1.098,289120.0],["1992-07-21",1.098,1.098,1.098,1.098,0.0],["1992-07-22",1.0906,1.0906,1.0756,1.0756,12480.0],["1992-07-23",1.0831,1.0831,1.0756,1.0793,21840.0],["1992-07-24",1.0756,1.0756,1.0756,1.0756,15600.0],["1992-07-27",1.0569,1.0607,1.0569,1.0607,81120.0],["1992-07-28",1.0793,1.0906,1.0793,1.0906,123760.0],["1992-07-29",1.098,1.1204,1.098,1.1055,868400.0],["1992-07-30",1.1055,1.1055,1.098,1.098,65520.0],["1992-07-31",1.098,1.1018,1.098,1.1018,17680.0],["1992-08-03",1.1055,1.1055,1.1055,1.1055,123760.0],["1992-08-04",1.113,1.113,1.098,1.1055,83200.0],["1992-08-05",1.1167,1.1167,1.113,1.113,117520.0],["1992-08-06",1.1055,1.1055,1.1055,1.1055,5200.0],["1992-08-07",1.1055,1.1055,1.1055,1.1055,8320.0],["1992-08-10",1.1055,1.1055,1.1055,1.1055,6240.0],["1992-08-11",1.1055,1.113,1.1055,1.113,118560.0],["1992-08-12",1.1055,1.1092,1.098,1.098,200720.0],["1992-08-13",1.1055,1.1092,1.1055,1.1092,5200.0],["1992-08-14",1.1092,1.1092,1.1092,1.1092,1040.0],["1992-08-17",1.113,1.1204,1.113,1.1204,12480.0],["1992-08-18",1.113,1.113,1.113,1.113,5200.0],["1992-08-19",1.1204,1.1204,1.1092,1.1092,28080.0],["1992-08-20",1.1092,1.1092,1.1092,1.1092,1040.0],["1992-08-21",1.1055,1.1167,1.1055,1.1167,190320.0],["1992-08-24",1.113,1.1204,1.113,1.1204,14560.0],["1992-08-25",1.1167,1.1167,1.1167,1.1167,4160.0],["1992-08-26",1.1204,1.1279,1.1204,1.1279,46800.0],["1992-08-27",1.1354,1.1428,1.1354,1.1428,15600.0],["1992-08-28",1.1466,1.154,1.1466,1.154,13520.0],["1992-08-31",1.154,1.1652,1.154,1.1652,61360.0],["1992-09-01",1.1652,1.1802,1.1615,1.1727,989040.0],["1992-09-02",1.1856,1.1932,1.1856,1.1856,42640.0],["1992-09-03",1.2084,1.2084,1.2046,1.2084,107120.0],["1992-09-04",1.2046,1.2198,1.2046,1.2198,8648640.0],["1992-09-08",1.2274,1.2274,1.2236,1.2274,57200.0],["1992-09-09",1.2198,1.2198,1.2084,1.2122,269360.0],["1992-09-10",1.2084,1.2236,1.2084,1.2198,101920.0],["1992-09-11",1.2084,1.2084,1.1894,1.197,23920.0],["1992-09-14",1.1932,1.2274,1.1932,1.2274,37440.0],["1992-09-15",1.2008,1.2008,1.2008,1.2008,5200.0],["1992-09-16",1.2046,1.2084,1.2008,1.2008,5200.0],["1992-09-17",1.2084,1.2084,1.2084,1.2084,3120.0],["1992-09-18",1.2388,1.2654,1.2312,1.2654,216320.0],["1992-09-21",1.2464,1.2502,1.2464,1.2502,7280.0],["1992-09-22",1.254,1.254,1.2312,1.2312,65520.0],["1992-09-23",1.2236,1.2236,1.216,1.216,17680.0],["1992-09-24",1.216,1.2312,1.216,1.2274,47840.0],["1992-09-25",1.216,1.2312,1.216,1.2312,228800.0],["1992-09-28",1.216,1.235,1.216,1.235,74880.0],["1992-09-29",1.2312,1.2388,1.2312,1.2388,24960.0],["1992-09-30",1.254,1.273,1.254,1.273,327600.0],["1992-10-01",1.2616,1.2692,1.2578,1.2578,430560.0],["1992-10-02",1.2616,1.2692,1.2616,1.2692,341120.0],["1992-10-05",1.2616,1.2616,1.254,1.2578,243360.0],["1992-10-06",1.2502,1.2502,1.2426,1.2426,10400.0],["1992-10-07",1.2464,1.2616,1.2464,1.2616,10400.0],["1992-10-08",1.254,1.254,1.254,1.254,6240.0],["1992-10-09",1.2388,1.2388,1.2312,1.2312,53040.0],["1992-10-12",1.235,1.2426,1.235,1.2388,130000.0],["1992-10-13",1.235,1.2502,1.235,1.2464,465920.0],["1992-10-14",1.2502,1.2616,1.2502,1.2578,313040.0],["1992-10-15",1.2806,1.2844,1.2806,1.2806,109200.0],["1992-10-16",1.2844,1.2844,1.2768,1.2806,249600.0],["1992-10-19",1.273,1.2768,1.273,1.273,70720.0],["1992-10-20",1.273,1.292,1.273,1.2882,127920.0],["1992-10-21",1.2844,1.2958,1.273,1.2958,45760.0],["1992-10-22",1.2882,1.2996,1.2882,1.2996,168480.0],["1992-10-23",1.2844,1.2844,1.2768,1.2806,122720.0],["1992-10-26",1.2692,1.2768,1.2692,1.2768,21840.0],["1992-10-27",1.2806,1.2806,1.2768,1.2768,135200.0],["1992-10-28",1.2806,1.292,1.2806,1.292,22880.0],["1992-10-29",1.2768,1.2768,1.2426,1.273,172640.0],["1992-10-30",1.2692,1.273,1.2692,1.273,12480.0],["1992-11-02",1.2464,1.2464,1.2388,1.2388,38480.0],["1992-11-03",1.2464,1.2616,1.2464,1.2578,107120.0],["1992-11-04",1.2502,1.2578,1.2464,1.254,306800.0],["1992-11-05",1.254,1.2578,1.254,1.2578,11440.0],["1992-11-06",1.254,1.254,1.254,1.254,13520.0],["1992-11-09",1.2692,1.2692,1.2654,1.2654,194480.0],["1992-11-10",1.2654,1.2654,1.2578,1.2616,20800.0],["1992-11-11",1.2426,1.254,1.2426,1.254,55120.0],["1992-11-12",1.2616,1.2654,1.2616,1.2654,279760.0],["1992-11-13",1.2692,1.2692,1.2692,1.2692,302640.0],["1992-11-16",1.2692,1.2692,1.254,1.2578,44720.0],["1992-11-17",1.2578,1.2578,1.2464,1.2464,28080.0],["1992-11-18",1.2502,1.2578,1.2502,1.2578,142480.0],["1992-11-19",1.2616,1.2692,1.2616,1.2654,409760.0],["1992-11-20",1.2654,1.2654,1.254,1.254,10400.0],["1992-11-23",1.2464,1.2464,1.2312,1.235,60320.0],["1992-11-24",1.2426,1.2464,1.2388,1.2426,102960.0],["1992-11-25",1.235,1.2464,1.235,1.2426,38480.0],["1992-11-27",1.2274,1.235,1.2274,1.235,60320.0],["1992-11-30",1.235,1.235,1.2312,1.235,45760.0],["1992-12-01",1.2312,1.2426,1.2312,1.2426,53040.0],["1992-12-02",1.2502,1.2502,1.2464,1.2464,52000.0],["1992-12-03",1.2502,1.2502,1.2312,1.2312,49920.0],["1992-12-04",1.2388,1.2388,1.2388,1.2388,2080.0],["1992-12-07",1.254,1.2616,1.254,1.2616,22880.0],["1992-12-08",1.2692,1.2692,1.2692,1.2692,810160.0],["1992-12-09",1.2616,1.2616,1.254,1.254,686400.0],["1992-12-10",1.254,1.2578,1.254,1.254,237120.0],["1992-12-11",1.2578,1.2654,1.2578,1.2654,187200.0],["1992-12-14",1.2692,1.2692,1.2616,1.2616,548080.0],["1992-12-15",1.2616,1.2692,1.2616,1.2692,1132560.0],["1992-12-16",1.2654,1.2654,1.254,1.254,21840.0],["1992-12-17",1.2578,1.2654,1.2578,1.2578,101920.0],["1992-12-18",1.254,1.2654,1.254,1.2654,23920.0],["1992-12-21",1.2616,1.2768,1.2616,1.2768,152880.0],["1992-12-22",1.2692,1.2692,1.2578,1.2578,27040.0],["1992-12-23",1.2654,1.273,1.2654,1.273,263120.0],["1992-12-24",1.2806,1.2844,1.2768,1.2806,319280.0],["1992-12-28",1.2806,1.2806,1.2768,1.2768,212160.0],["1992-12-29",1.2768,1.2768,1.2692,1.2692,185120.0],["1992-12-30",1.2654,1.2654,1.2654,1.2654,107120.0],["1992-12-31",1.2578,1.2654,1.2578,1.2654,10400.0],["1993-01-04",1.2616,1.2654,1.2616,1.2616,21840.0],["1993-01-05",1.2654,1.2654,1.2654,1.2654,68640.0],["1993-01-06",1.2616,1.2616,1.2578,1.2616,95680.0],["1993-01-07",1.2578,1.2578,1.254,1.254,416000.0],["1993-01-08",1.254,1.2578,1.2502,1.254,385840.0],["1993-01-11",1.2502,1.2616,1.2502,1.2502,40560.0],["1993-01-12",1.2578,1.2654,1.2578,1.2654,33280.0],["1993-01-13",1.2768,1.2768,1.273,1.2768,74880.0],["1993-01-14",1.3034,1.3224,1.3034,1.3148,90480.0],["1993-01-15",1.3072,1.311,1.3072,1.311,313040.0],["1993-01-18",1.3186,1.3224,1.3148,1.3148,40560.0],["1993-01-19",1.3148,1.33,1.3148,1.33,479440.0],["1993-01-20",1.3338,1.3528,1.3338,1.3452,195520.0],["1993-01-21",1.3338,1.3452,1.3338,1.3452,173680.0],["1993-01-22",1.3376,1.3528,1.3376,1.3528,120640.0],["1993-01-25",1.349,1.3642,1.349,1.3642,88400.0],["1993-01-26",1.3604,1.3756,1.3604,1.3642,251680.0],["1993-01-27",1.3642,1.3642,1.3528,1.3566,131040.0],["1993-01-28",1.3528,1.3528,1.3452,1.3452,78000.0],["1993-01-29",1.3414,1.3528,1.3414,1.3528,36400.0],["1993-02-01",1.349,1.349,1.349,1.349,24960.0],["1993-02-02",1.3414,1.3414,1.3414,1.3414,20800.0],["1993-02-03",1.3452,1.3452,1.3376,1.3414,367120.0],["1993-02-04",1.3452,1.3452,1.3414,1.3414,3120.0],["1993-02-05",1.3642,1.368,1.3642,1.368,10400.0],["1993-02-08",1.3794,1.3794,1.3756,1.3756,33280.0],["1993-02-09",1.3642,1.3642,1.3566,1.3566,37440.0],["1993-02-10",1.3604,1.3604,1.3566,1.3604,30160.0],["1993-02-11",1.3604,1.3604,1.3376,1.3376,138320.0],["1993-02-12",1.349,1.3528,1.349,1.3528,54080.0],["1993-02-16",1.3528,1.3566,1.3452,1.3452,16640.0],["1993-02-17",1.3452,1.3528,1.3452,1.3452,10400.0],["1993-02-18",1.3604,1.3794,1.3604,1.3794,36400.0],["1993-02-19",1.3946,1.3946,1.3946,1.3946,3120.0],["1993-02-22",1.4022,1.406,1.4022,1.406,352560.0],["1993-02-23",1.406,1.406,1.3984,1.3984,8320.0],["1993-02-24",1.406,1.406,1.3984,1.4022,19760.0],["1993-02-25",1.3946,1.3946,1.3946,1.3946,6240.0],["1993-02-26",1.4022,1.4098,1.4022,1.4098,8320.0],["1993-03-01",1.4136,1.4136,1.4022,1.4098,175760.0],["1993-03-02",1.4174,1.4288,1.4174,1.425,1543360.0],["1993-03-03",1.425,1.425,1.4174,1.425,542880.0],["1993-03-04",1.4288,1.4288,1.4288,1.4288,119600.0],["1993-03-05",1.4288,1.4288,1.4212,1.4212,65520.0],["1993-03-08",1.4212,1.4288,1.4212,1.4288,15600.0],["1993-03-09",1.4326,1.4478,1.4212,1.4364,52000.0],["1993-03-10",1.4402,1.444,1.4402,1.444,59280.0],["1993-03-11",1.4364,1.4402,1.4364,1.4402,137280.0],["1993-03-12",1.425,1.425,1.425,1.425,224640.0],["1993-03-15",1.444,1.4478,1.444,1.4478,377520.0],["1993-03-16",1.444,1.4516,1.444,1.4516,195520.0],["1993-03-17",1.4478,1.4478,1.4478,1.4478,68640.0],["1993-03-18",1.4402,1.4478,1.4402,1.4478,303680.0],["1993-03-19",1.4554,1.463,1.4554,1.463,13520.0],["1993-03-22",1.463,1.463,1.463,1.463,3120.0],["1993-03-23",1.4668,1.4706,1.4668,1.4706,5200.0],["1993-03-24",1.4668,1.4668,1.4554,1.4554,98800.0],["1993-03-25",1.4592,1.4668,1.4592,1.4668,30160.0],["1993-03-26",1.4668,1.4668,1.4668,1.4668,4160.0],["1993-03-29",1.4668,1.4668,1.463,1.4668,13520.0],["1993-03-30",1.4668,1.4668,1.4592,1.4668,1026480.0],["1993-03-31",1.4896,1.4896,1.482,1.4858,492960.0],["1993-04-01",1.482,1.501,1.4744,1.4934,117520.0],["1993-04-02",1.4668,1.4668,1.444,1.444,37440.0],["1993-04-05",1.425,1.425,1.4174,1.4174,135200.0],["1993-04-06",1.4098,1.425,1.406,1.425,105040.0],["1993-04-07",1.4098,1.4136,1.406,1.4098,234000.0],["1993-04-08",1.406,1.425,1.4022,1.425,537680.0],["1993-04-12",1.4212,1.444,1.4098,1.4402,52000.0],["1993-04-13",1.4402,1.4402,1.4288,1.4326,145600.0],["1993-04-14",1.4288,1.4288,1.4174,1.4212,352560.0],["1993-04-15",1.4098,1.4136,1.4098,1.4136,66560.0],["1993-04-16",1.406,1.4098,1.4022,1.4098,47840.0],["1993-04-19",1.4022,1.4212,1.4022,1.4174,226720.0],["1993-04-20",1.4288,1.4326,1.425,1.4326,299520.0],["1993-04-21",1.4326,1.4326,1.4288,1.4288,41600.0],["1993-04-22",1.4326,1.4326,1.4174,1.425,30160.0],["1993-04-23",1.4326,1.4326,1.4326,1.4326,14560.0],["1993-04-26",1.4174,1.4212,1.4174,1.4212,17680.0],["1993-04-27",1.3984,1.3984,1.3908,1.3984,15600.0],["1993-04-28",1.3718,1.3756,1.368,1.3718,49920.0],["1993-04-29",1.368,1.3718,1.3604,1.368,153920.0],["1993-04-30",1.368,1.3718,1.3642,1.3718,141440.0],["1993-05-03",1.368,1.3908,1.368,1.387,362960.0],["1993-05-04",1.3908,1.3984,1.3908,1.3984,183040.0],["1993-05-05",1.4174,1.4212,1.406,1.4136,112320.0],["1993-05-06",1.4207,1.4364,1.4207,1.4364,921440.0],["1993-05-07",1.4443,1.4443,1.4404,1.4404,23920.0],["1993-05-10",1.4443,1.4443,1.4364,1.4364,26000.0],["1993-05-11",1.4325,1.4364,1.4286,1.4325,38480.0],["1993-05-12",1.4443,1.46,1.4286,1.4561,55120.0],["1993-05-13",1.46,1.46,1.4325,1.4325,38480.0],["1993-05-14",1.4286,1.4443,1.4286,1.4364,50960.0],["1993-05-17",1.4286,1.4521,1.4286,1.4443,40560.0],["1993-05-18",1.409,1.4129,1.405,1.4129,127920.0],["1993-05-19",1.4207,1.4364,1.4168,1.4364,31200.0],["1993-05-20",1.4286,1.4286,1.4207,1.4286,28080.0],["1993-05-21",1.4286,1.4286,1.4207,1.4207,18720.0],["1993-05-24",1.409,1.4286,1.409,1.4247,56160.0],["1993-05-25",1.4247,1.4364,1.4247,1.4364,16640.0],["1993-05-26",1.4286,1.4364,1.4207,1.4364,112320.0],["1993-05-27",1.4364,1.4757,1.4364,1.4678,302640.0],["1993-05-28",1.4718,1.4875,1.4718,1.4757,320320.0],["1993-06-01",1.46,1.4678,1.46,1.4678,55120.0],["1993-06-02",1.4678,1.4678,1.46,1.46,21840.0],["1993-06-03",1.4561,1.46,1.4561,1.46,53040.0],["1993-06-04",1.4286,1.4325,1.4207,1.4325,85280.0],["1993-06-07",1.4404,1.4404,1.4325,1.4325,104000.0],["1993-06-08",1.4247,1.4364,1.4247,1.4364,52000.0],["1993-06-09",1.4325,1.4404,1.4325,1.4404,20800.0],["1993-06-10",1.4443,1.4482,1.4443,1.4482,7280.0],["1993-06-11",1.4443,1.4678,1.4443,1.4678,72800.0],["1993-06-14",1.4639,1.4678,1.46,1.4678,31200.0],["1993-06-15",1.4678,1.4678,1.4482,1.4521,62400.0],["1993-06-16",1.4443,1.4482,1.4404,1.4443,85280.0],["1993-06-17",1.4521,1.4521,1.4364,1.4404,72800.0],["1993-06-18",1.4325,1.4325,1.4247,1.4247,113360.0],["1993-06-21",1.4129,1.4247,1.4129,1.4247,83200.0],["1993-06-22",1.4286,1.4286,1.4168,1.4247,541840.0],["1993-06-23",1.4207,1.4247,1.4129,1.4247,101920.0],["1993-06-24",1.3972,1.405,1.3933,1.405,100880.0],["1993-06-25",1.3933,1.3933,1.3815,1.3815,188240.0],["1993-06-28",1.3893,1.3893,1.3854,1.3854,63440.0],["1993-06-29",1.3815,1.3815,1.3697,1.3736,199680.0],["1993-06-30",1.3658,1.3658,1.3619,1.3658,83200.0],["1993-07-01",1.3854,1.3972,1.3854,1.3933,71760.0],["1993-07-02",1.3815,1.3854,1.3815,1.3854,214240.0],["1993-07-06",1.3619,1.3658,1.3579,1.3579,54080.0],["1993-07-07",1.3776,1.3776,1.3697,1.3776,104000.0],["1993-07-08",1.3893,1.4168,1.3893,1.409,73840.0],["1993-07-09",1.3854,1.405,1.3854,1.405,43680.0],["1993-07-12",1.3815,1.3893,1.3815,1.3815,186160.0],["1993-07-13",1.3776,1.3893,1.3776,1.3893,291200.0],["1993-07-14",1.3933,1.409,1.3933,1.409,341120.0],["1993-07-15",1.409,1.4129,1.405,1.405,178880.0],["1993-07-16",1.4207,1.4247,1.4168,1.4247,141440.0],["1993-07-19",1.4364,1.4404,1.4364,1.4404,250640.0],["1993-07-20",1.4207,1.4247,1.4168,1.4247,164320.0],["1993-07-21",1.3854,1.3933,1.3854,1.3933,172640.0],["1993-07-22",1.4011,1.4011,1.3854,1.3854,156000.0],["1993-07-23",1.3697,1.3815,1.3658,1.3815,97760.0],["1993-07-26",1.3893,1.3893,1.3815,1.3893,165360.0],["1993-07-27",1.3972,1.3972,1.3972,1.3972,40560.0],["1993-07-28",1.4011,1.405,1.3972,1.405,92560.0],["1993-07-29",1.3972,1.4207,1.3972,1.4129,88400.0],["1993-07-30",1.3854,1.3933,1.3815,1.3893,272480.0],["1993-08-02",1.3854,1.4325,1.3854,1.4325,344240.0],["1993-08-03",1.4404,1.4521,1.4404,1.4521,74880.0],["1993-08-04",1.4482,1.4482,1.4364,1.4364,31200.0],["1993-08-05",1.4443,1.4482,1.4443,1.4482,419120.0],["1993-08-06",1.46,1.4678,1.46,1.4678,251680.0],["1993-08-09",1.4835,1.4835,1.4718,1.4718,63440.0],["1993-08-10",1.4718,1.4718,1.4678,1.4678,152880.0],["1993-08-11",1.4718,1.4718,1.4718,1.4718,26000.0],["1993-08-12",1.4718,1.4757,1.4678,1.4757,66560.0],["1993-08-13",1.4757,1.4875,1.4757,1.4875,64480.0],["1993-08-16",1.4835,1.4875,1.4796,1.4875,151840.0],["1993-08-17",1.4875,1.4953,1.4875,1.4914,55120.0],["1993-08-18",1.4992,1.5149,1.4992,1.5149,481520.0],["1993-08-19",1.5149,1.5149,1.5032,1.511,46800.0],["1993-08-20",1.511,1.511,1.5071,1.511,47840.0],["1993-08-23",1.511,1.511,1.4992,1.5071,47840.0],["1993-08-24",1.5071,1.5149,1.5071,1.5149,262080.0],["1993-08-25",1.5149,1.5149,1.5071,1.511,45760.0],["1993-08-26",1.5071,1.511,1.4992,1.511,69680.0],["1993-08-27",1.5267,1.5306,1.5149,1.5306,215280.0],["1993-08-30",1.5385,1.562,1.5385,1.5581,292240.0],["1993-08-31",1.5503,1.5581,1.5463,1.5463,300560.0],["1993-09-01",1.5405,1.5563,1.5405,1.5563,73840.0],["1993-09-02",1.5405,1.5563,1.5405,1.5523,69680.0],["1993-09-03",1.5405,1.5444,1.5286,1.5444,70720.0],["1993-09-07",1.5405,1.5642,1.5405,1.5563,160160.0],["1993-09-08",1.5286,1.5286,1.5127,1.5207,91520.0],["1993-09-09",1.5246,1.5444,1.5246,1.5444,751920.0],["1993-09-10",1.5444,1.5761,1.5444,1.5721,161200.0],["1993-09-13",1.5682,1.5801,1.5682,1.5761,52000.0],["1993-09-14",1.5761,1.588,1.5761,1.588,164320.0],["1993-09-15",1.5642,1.5682,1.5523,1.5642,264160.0],["1993-09-16",1.5603,1.5642,1.5523,1.5642,111280.0],["1993-09-17",1.5523,1.5523,1.5444,1.5484,69680.0],["1993-09-20",1.5444,1.5444,1.5365,1.5405,73840.0],["1993-09-21",1.5246,1.5325,1.485,1.489,239200.0],["1993-09-22",1.4969,1.5009,1.4969,1.4969,59280.0],["1993-09-23",1.489,1.5009,1.485,1.5009,78000.0],["1993-09-24",1.4573,1.485,1.4573,1.485,34320.0],["1993-09-27",1.489,1.5127,1.489,1.5127,163280.0],["1993-09-28",1.5088,1.5286,1.5088,1.5286,44720.0],["1993-09-29",1.5286,1.5444,1.5207,1.5325,109200.0],["1993-09-30",1.5286,1.5286,1.5207,1.5286,191360.0],["1993-10-01",1.5207,1.5563,1.5207,1.5523,71760.0],["1993-10-04",1.5721,1.5721,1.5682,1.5682,80080.0],["1993-10-05",1.5642,1.588,1.5642,1.588,96720.0],["1993-10-06",1.584,1.5919,1.584,1.584,573040.0],["1993-10-07",1.584,1.588,1.584,1.588,74880.0],["1993-10-08",1.5959,1.6038,1.584,1.584,690560.0],["1993-10-11",1.5919,1.6038,1.5919,1.5999,291200.0],["1993-10-12",1.5999,1.6038,1.5999,1.6038,116480.0],["1993-10-13",1.588,1.5999,1.588,1.5999,569920.0],["1993-10-14",1.6038,1.6078,1.6038,1.6038,13520.0],["1993-10-15",1.6118,1.6236,1.6118,1.6197,61360.0],["1993-10-18",1.6118,1.6236,1.6118,1.6157,76960.0],["1993-10-19",1.6157,1.6316,1.6157,1.6197,32240.0],["1993-10-20",1.6197,1.6355,1.6197,1.6316,142480.0],["1993-10-21",1.6315,1.6315,1.6078,1.6078,70720.0],["1993-10-22",1.6236,1.6355,1.5999,1.6157,83200.0],["1993-10-25",1.6236,1.6316,1.6157,1.6197,27040.0],["1993-10-26",1.5999,1.6038,1.5959,1.5959,44720.0],["1993-10-27",1.584,1.5919,1.584,1.588,32240.0],["1993-10-28",1.5999,1.6355,1.5999,1.6355,92560.0],["1993-10-29",1.6395,1.6395,1.6276,1.6395,315120.0],["1993-11-01",1.6236,1.6355,1.6236,1.6355,133120.0],["1993-11-02",1.6236,1.6236,1.6157,1.6197,124800.0],["1993-11-03",1.6197,1.6276,1.6157,1.6157,463840.0],["1993-11-04",1.6157,1.6157,1.584,1.584,766480.0],["1993-11-05",1.588,1.5919,1.5721,1.5919,254800.0],["1993-11-08",1.6038,1.6038,1.5999,1.5999,7280.0],["1993-11-09",1.5999,1.6038,1.5999,1.6038,21840.0],["1993-11-10",1.6078,1.6078,1.6038,1.6078,349440.0],["1993-11-11",1.6038,1.6038,1.5999,1.6038,32240.0],["1993-11-12",1.588,1.5959,1.588,1.5959,110240.0],["1993-11-15",1.5999,1.6078,1.5959,1.6078,174720.0],["1993-11-16",1.5999,1.5999,1.5801,1.5801,98800.0],["1993-11-17",1.5761,1.5919,1.5761,1.588,34320.0],["1993-11-18",1.584,1.5919,1.5761,1.584,1079520.0],["1993-11-19",1.5761,1.584,1.5761,1.584,18720.0],["1993-11-22",1.5721,1.5721,1.5523,1.5603,55120.0],["1993-11-23",1.588,1.5999,1.588,1.5959,182000.0],["1993-11-24",1.588,1.6038,1.584,1.584,86320.0],["1993-11-26",1.6355,1.6355,1.6276,1.6276,34320.0],["1993-11-29",1.6395,1.6514,1.6395,1.6514,126880.0],["1993-11-30",1.6712,1.6791,1.6712,1.6791,231920.0],["1993-12-01",1.6751,1.683,1.6751,1.6791,137280.0],["1993-12-02",1.6791,1.6791,1.6593,1.6593,40560.0],["1993-12-03",1.6593,1.6712,1.6593,1.6593,23920.0],["1993-12-06",1.6791,1.6989,1.6791,1.6949,55120.0],["1993-12-07",1.6989,1.6989,1.691,1.691,43680.0],["1993-12-08",1.7108,1.7187,1.7068,1.7068,27040.0],["1993-12-09",1.7187,1.7266,1.7108,1.7108,29120.0],["1993-12-10",1.7424,1.7504,1.7385,1.7385,89440.0],["1993-12-13",1.7266,1.7266,1.7147,1.7187,44720.0],["1993-12-14",1.6989,1.7028,1.687,1.6949,97760.0],["1993-12-15",1.6712,1.7068,1.6712,1.687,183040.0],["1993-12-16",1.6949,1.7147,1.691,1.7108,150800.0],["1993-12-17",1.7226,1.7424,1.7226,1.7345,67600.0],["1993-12-20",1.7306,1.7424,1.7306,1.7424,11440.0],["1993-12-21",1.7306,1.7662,1.7306,1.7662,23920.0],["1993-12-22",1.7741,1.8533,1.7741,1.8375,62400.0],["1993-12-23",1.8058,1.8058,1.7662,1.7662,61360.0],["1993-12-27",1.7622,1.782,1.7622,1.782,41600.0],["1993-12-28",1.7741,1.7741,1.7583,1.7741,50960.0],["1993-12-29",1.7306,1.7424,1.7266,1.7266,201760.0],["1993-12-30",1.7345,1.7345,1.7306,1.7345,16640.0],["1993-12-31",1.7345,1.7345,1.7187,1.7187,67600.0],["1994-01-03",1.7543,1.7543,1.7345,1.7424,96720.0],["1994-01-04",1.7424,1.7979,1.7424,1.79,124800.0],["1994-01-05",1.7622,1.79,1.7504,1.79,143520.0],["1994-01-06",1.7662,1.7662,1.7504,1.7583,22880.0],["1994-01-07",1.7741,1.7741,1.7741,1.7741,6240.0],["1994-01-10",1.8058,1.8137,1.79,1.7979,121680.0],["1994-01-11",1.7781,1.7781,1.7662,1.7741,15600.0],["1994-01-12",1.7583,1.7702,1.7583,1.7702,18720.0],["1994-01-13",1.7424,1.7464,1.7266,1.7306,55120.0],["1994-01-14",1.7226,1.7464,1.7226,1.7385,18720.0],["1994-01-17",1.7226,1.7424,1.7187,1.7424,19760.0],["1994-01-18",1.7266,1.7345,1.7226,1.7306,75920.0],["1994-01-19",1.7345,1.7424,1.7266,1.7266,28080.0],["1994-01-20",1.7187,1.7187,1.7108,1.7147,15600.0],["1994-01-21",1.7266,1.7345,1.7266,1.7345,26000.0],["1994-01-24",1.7266,1.7424,1.7266,1.7424,8320.0],["1994-01-25",1.7306,1.7306,1.7226,1.7226,29120.0],["1994-01-26",1.7068,1.7068,1.683,1.7028,36400.0],["1994-01-27",1.6989,1.7108,1.687,1.7108,85280.0],["1994-01-28",1.7385,1.7583,1.7385,1.7424,91520.0],["1994-01-31",1.7385,1.7662,1.7108,1.7583,100880.0],["1994-02-01",1.7583,1.7583,1.7306,1.7306,16640.0],["1994-02-02",1.7583,1.7583,1.7504,1.7583,360880.0],["1994-02-03",1.7504,1.7543,1.7345,1.7385,64480.0],["1994-02-04",1.7345,1.7385,1.6949,1.6949,80080.0],["1994-02-07",1.687,1.7187,1.687,1.7147,140400.0],["1994-02-08",1.7187,1.7226,1.6989,1.7068,34320.0],["1994-02-09",1.6989,1.6989,1.6949,1.6989,32240.0],["1994-02-10",1.6712,1.687,1.6712,1.687,18720.0],["1994-02-11",1.6474,1.6474,1.6434,1.6474,61360.0],["1994-02-14",1.6434,1.6474,1.6355,1.6474,40560.0],["1994-02-15",1.6474,1.6632,1.6474,1.6632,411840.0],["1994-02-16",1.687,1.691,1.687,1.691,9360.0],["1994-02-17",1.7068,1.7108,1.7068,1.7108,18720.0],["1994-02-18",1.7028,1.7504,1.7028,1.7345,150800.0],["1994-02-22",1.6751,1.6751,1.6632,1.6751,100880.0],["1994-02-23",1.6751,1.6751,1.6632,1.6632,615680.0],["1994-02-24",1.6355,1.6355,1.6276,1.6316,61360.0],["1994-02-25",1.6236,1.6236,1.6197,1.6236,46800.0],["1994-02-28",1.6395,1.6712,1.6395,1.6672,90480.0],["1994-03-01",1.6395,1.6474,1.6395,1.6474,16640.0],["1994-03-02",1.5959,1.6316,1.5919,1.6157,101920.0],["1994-03-03",1.5801,1.584,1.5801,1.5801,16640.0],["1994-03-04",1.5801,1.6157,1.5801,1.5999,55120.0],["1994-03-07",1.6316,1.6672,1.6316,1.6593,18720.0],["1994-03-08",1.6434,1.6474,1.6355,1.6355,44720.0],["1994-03-09",1.6316,1.6316,1.6157,1.6276,56160.0],["1994-03-10",1.6514,1.6553,1.6395,1.6395,34320.0],["1994-03-11",1.6197,1.6197,1.6157,1.6157,5200.0],["1994-03-14",1.6197,1.6276,1.6197,1.6236,38480.0],["1994-03-15",1.6157,1.6157,1.6078,1.6078,7280.0],["1994-03-16",1.6038,1.6355,1.6038,1.6316,47840.0],["1994-03-17",1.6355,1.6355,1.6197,1.6197,17680.0],["1994-03-18",1.6236,1.6236,1.6157,1.6236,100880.0],["1994-03-21",1.6038,1.6038,1.5959,1.5999,19760.0],["1994-03-22",1.5999,1.6118,1.5999,1.6118,21840.0],["1994-03-23",1.6078,1.6078,1.584,1.584,206960.0],["1994-03-24",1.5801,1.584,1.5642,1.5761,48880.0],["1994-03-25",1.5721,1.5999,1.5721,1.5999,104000.0],["1994-03-28",1.5999,1.5999,1.588,1.5959,22880.0],["1994-03-29",1.588,1.5919,1.584,1.584,79040.0],["1994-03-30",1.5919,1.5999,1.5682,1.5801,74880.0],["1994-03-31",1.5801,1.5801,1.5801,1.5801,1040.0],["1994-04-04",1.5682,1.5721,1.5642,1.5642,19760.0],["1994-04-05",1.6078,1.6276,1.5999,1.5999,62400.0],["1994-04-06",1.6157,1.6474,1.6157,1.6395,48880.0],["1994-04-07",1.6355,1.6355,1.6316,1.6355,47840.0],["1994-04-08",1.6236,1.6434,1.6118,1.6355,141440.0],["1994-04-11",1.6355,1.6791,1.6355,1.6712,43680.0],["1994-04-12",1.6632,1.6672,1.6593,1.6632,127920.0],["1994-04-13",1.6355,1.6514,1.6355,1.6514,80080.0],["1994-04-14",1.6434,1.6474,1.6355,1.6474,6240.0],["1994-04-15",1.6514,1.691,1.6514,1.6553,185120.0],["1994-04-18",1.6434,1.6434,1.6236,1.6236,31200.0],["1994-04-19",1.6236,1.6276,1.6236,1.6236,63440.0],["1994-04-20",1.6276,1.6355,1.6197,1.6276,144560.0],["1994-04-21",1.6316,1.6395,1.6197,1.6395,362960.0],["1994-04-22",1.6355,1.6355,1.6355,1.6355,2080.0],["1994-04-25",1.6553,1.6553,1.6355,1.6474,360880.0],["1994-04-26",1.6355,1.6632,1.6355,1.6632,73840.0],["1994-04-28",1.6236,1.6434,1.6078,1.6395,152880.0],["1994-04-29",1.6355,1.6632,1.6355,1.6593,36400.0],["1994-05-02",1.6632,1.6791,1.6632,1.6791,23920.0],["1994-05-03",1.6593,1.691,1.6593,1.683,44720.0],["1994-05-04",1.6593,1.6593,1.6316,1.6395,211120.0],["1994-05-05",1.6236,1.6434,1.6157,1.6276,27040.0],["1994-05-06",1.5938,1.6018,1.5898,1.5898,419120.0],["1994-05-09",1.6098,1.6417,1.6098,1.6297,38480.0],["1994-05-10",1.6417,1.6617,1.6297,1.6417,23920.0],["1994-05-11",1.6617,1.6936,1.6617,1.6777,79040.0],["1994-05-12",1.6777,1.6936,1.6777,1.6936,31200.0],["1994-05-13",1.6617,1.6657,1.6617,1.6657,122720.0],["1994-05-16",1.6617,1.6697,1.6617,1.6697,42640.0],["1994-05-17",1.6936,1.7296,1.6936,1.7296,84240.0],["1994-05-18",1.7256,1.7416,1.7176,1.7336,91520.0],["1994-05-19",1.7496,1.7536,1.7376,1.7456,19760.0],["1994-05-20",1.7376,1.7456,1.7376,1.7456,10400.0],["1994-05-23",1.7376,1.7416,1.7376,1.7416,6240.0],["1994-05-24",1.7016,1.7096,1.7016,1.7016,122720.0],["1994-05-25",1.6936,1.7096,1.6936,1.7096,26000.0],["1994-05-26",1.7016,1.7096,1.7016,1.7096,9360.0],["1994-05-27",1.6817,1.7216,1.6817,1.7216,60320.0],["1994-05-31",1.6777,1.6857,1.6777,1.6777,14560.0],["1994-06-01",1.6457,1.6617,1.6457,1.6617,19760.0],["1994-06-02",1.6617,1.6657,1.6297,1.6377,534560.0],["1994-06-03",1.6377,1.6697,1.6377,1.6697,59280.0],["1994-06-06",1.6497,1.6657,1.6497,1.6657,17680.0],["1994-06-07",1.6617,1.6936,1.6617,1.6857,19760.0],["1994-06-08",1.6857,1.7016,1.6857,1.6896,7280.0],["1994-06-09",1.6857,1.6976,1.6857,1.6976,38480.0],["1994-06-10",1.6936,1.7016,1.6896,1.7016,31200.0],["1994-06-13",1.6936,1.6936,1.6777,1.6857,12480.0],["1994-06-14",1.6777,1.6857,1.6777,1.6857,7280.0],["1994-06-15",1.6857,1.6857,1.6617,1.6697,20800.0],["1994-06-16",1.6617,1.6857,1.6617,1.6857,6240.0],["1994-06-17",1.6577,1.6737,1.6577,1.6737,4160.0],["1994-06-20",1.6697,1.6737,1.6697,1.6737,28080.0],["1994-06-21",1.6537,1.6537,1.6297,1.6297,24960.0],["1994-06-22",1.6657,1.6777,1.6577,1.6777,33280.0],["1994-06-23",1.6577,1.6697,1.6577,1.6697,23920.0],["1994-06-24",1.6617,1.6857,1.6537,1.6617,72800.0],["1994-06-27",1.6617,1.6777,1.6617,1.6777,35360.0],["1994-06-28",1.6976,1.7136,1.6976,1.7136,6240.0],["1994-06-29",1.6976,1.6976,1.6737,1.6817,46800.0],["1994-06-30",1.6577,1.6577,1.6457,1.6537,78000.0],["1994-07-01",1.6297,1.6537,1.6297,1.6537,15600.0],["1994-07-05",1.6657,1.6936,1.6657,1.6857,34320.0],["1994-07-06",1.6857,1.6936,1.6817,1.6817,7280.0],["1994-07-07",1.6777,1.6896,1.6777,1.6896,140400.0],["1994-07-08",1.6936,1.7176,1.6936,1.7176,31200.0],["1994-07-11",1.7416,1.7576,1.7416,1.7536,35360.0],["1994-07-12",1.7376,1.7456,1.7376,1.7376,7280.0],["1994-07-13",1.7376,1.7416,1.7376,1.7416,4160.0],["1994-07-14",1.7416,1.7775,1.7416,1.7775,86320.0],["1994-07-15",1.7496,1.7496,1.7456,1.7456,38480.0],["1994-07-18",1.7536,1.7576,1.7456,1.7536,19760.0],["1994-07-19",1.7536,1.7615,1.7496,1.7576,31200.0],["1994-07-20",1.7416,1.7456,1.7376,1.7456,37440.0],["1994-07-21",1.7536,1.7576,1.7496,1.7536,50960.0],["1994-07-22",1.7456,1.7456,1.7336,1.7416,10400.0],["1994-07-25",1.7376,1.7456,1.7336,1.7456,18720.0],["1994-07-26",1.7496,1.7576,1.7496,1.7496,6240.0],["1994-07-27",1.7536,1.7655,1.7536,1.7655,8320.0],["1994-07-28",1.7456,1.7496,1.7336,1.7376,32240.0],["1994-07-29",1.7376,1.7536,1.7376,1.7496,23920.0],["1994-08-01",1.7456,1.7735,1.7456,1.7655,24960.0],["1994-08-02",1.7855,1.8095,1.7855,1.8095,41600.0],["1994-08-03",1.8055,1.8215,1.8055,1.8215,12480.0],["1994-08-04",1.8215,1.8255,1.8175,1.8175,15600.0],["1994-08-05",1.8095,1.8295,1.8095,1.8295,21840.0],["1994-08-08",1.8135,1.8175,1.8135,1.8135,16640.0],["1994-08-09",1.8055,1.8135,1.8055,1.8135,13520.0],["1994-08-10",1.8055,1.8135,1.8055,1.8055,6240.0],["1994-08-11",1.8055,1.8135,1.8055,1.8055,15600.0],["1994-08-12",1.7975,1.8135,1.7975,1.8135,17680.0],["1994-08-15",1.7895,1.8015,1.7895,1.7895,12480.0],["1994-08-16",1.7975,1.8055,1.7975,1.7975,4160.0],["1994-08-17",1.7975,1.8055,1.7975,1.8055,55120.0],["1994-08-18",1.8215,1.8255,1.8215,1.8215,14560.0],["1994-08-19",1.8215,1.8295,1.8215,1.8215,90480.0],["1994-08-22",1.8374,1.8374,1.8374,1.8374,2080.0],["1994-08-23",1.8454,1.8454,1.8454,1.8454,5200.0],["1994-08-24",1.8534,1.8534,1.8454,1.8494,8320.0],["1994-08-25",1.8614,1.8854,1.8614,1.8814,23920.0],["1994-08-26",1.8814,1.9014,1.8814,1.8934,14560.0],["1994-08-29",1.8854,1.8854,1.8774,1.8774,7280.0],["1994-08-30",1.8494,1.8654,1.8454,1.8614,21840.0],["1994-08-31",1.8494,1.8494,1.8135,1.8135,56160.0],["1994-09-01",1.7895,1.7935,1.7735,1.7735,59280.0],["1994-09-02",1.7975,1.8215,1.7975,1.8215,41600.0],["1994-09-06",1.8135,1.8255,1.8135,1.8255,23920.0],["1994-09-07",1.8334,1.8334,1.8215,1.8255,14560.0],["1994-09-08",1.8215,1.8255,1.8175,1.8215,9360.0],["1994-09-09",1.8175,1.8175,1.7975,1.8095,12480.0],["1994-09-12",1.8015,1.8215,1.8015,1.8095,20800.0],["1994-09-13",1.8015,1.8055,1.7975,1.7975,213200.0],["1994-09-14",1.7895,1.7975,1.7855,1.7935,23920.0],["1994-09-15",1.7855,1.7975,1.7855,1.7975,11440.0],["1994-09-16",1.7935,1.7935,1.7775,1.7935,112320.0],["1994-09-19",1.7895,1.8135,1.7895,1.8055,149760.0],["1994-09-20",1.7655,1.7855,1.7655,1.7815,49920.0],["1994-09-21",1.7815,1.8015,1.7815,1.7975,84240.0],["1994-09-22",1.7935,1.8175,1.7935,1.8175,61360.0],["1994-09-23",1.8374,1.8894,1.8374,1.8894,112320.0],["1994-09-26",1.8614,1.8734,1.8614,1.8734,28080.0],["1994-09-27",1.8215,1.8454,1.8095,1.8454,148720.0],["1994-09-28",1.8334,1.8414,1.8175,1.8414,382720.0],["1994-09-29",1.8414,1.8654,1.8374,1.8654,688480.0],["1994-09-30",1.8494,1.8574,1.8414,1.8534,232960.0],["1994-10-03",1.8414,1.8414,1.8295,1.8414,26000.0],["1994-10-04",1.8135,1.8135,1.7935,1.7935,71760.0],["1994-10-05",1.7695,1.8215,1.7695,1.8175,58240.0],["1994-10-06",1.7975,1.8774,1.7975,1.8774,1014000.0],["1994-10-07",1.8694,1.8934,1.8694,1.8854,83200.0],["1994-10-10",1.8854,1.9133,1.8854,1.9133,42640.0],["1994-10-11",1.9014,1.9053,1.9014,1.9053,102960.0],["1994-10-12",1.8814,1.8814,1.8694,1.8694,29120.0],["1994-10-13",1.8654,1.8934,1.8654,1.8854,208000.0],["1994-10-14",1.8974,1.9333,1.8974,1.9333,478400.0],["1994-10-17",1.9693,1.9812,1.9573,1.9812,167440.0],["1994-10-18",1.9733,1.9733,1.9453,1.9573,55120.0],["1994-10-19",1.9493,1.9852,1.9493,1.9693,96720.0],["1994-10-20",1.9733,1.9812,1.9733,1.9772,200720.0],["1994-10-21",1.9733,1.9733,1.9653,1.9653,13520.0],["1994-10-24",1.9812,1.9932,1.9812,1.9852,41600.0],["1994-10-25",1.9733,2.0212,1.9693,2.0132,79040.0],["1994-10-26",1.9972,2.0092,1.9972,1.9972,18720.0],["1994-10-27",2.0332,2.0452,2.0252,2.0372,10400.0],["1994-10-28",2.0172,2.0172,1.9852,1.9852,15600.0],["1994-10-31",1.9892,1.9892,1.9733,1.9733,34320.0],["1994-11-01",1.9733,1.9892,1.9733,1.9892,6240.0],["1994-11-02",1.9653,1.9653,1.9453,1.9453,12480.0],["1994-11-03",1.9653,1.9733,1.9653,1.9733,32240.0],["1994-11-04",1.9812,1.9812,1.9693,1.9693,9360.0],["1994-11-07",1.9772,1.9852,1.9733,1.9852,215280.0],["1994-11-08",1.9852,1.9892,1.9812,1.9892,193440.0],["1994-11-09",1.9892,1.9972,1.9852,1.9932,16640.0],["1994-11-10",1.9892,1.9892,1.9772,1.9852,29120.0],["1994-11-11",1.9772,1.9852,1.9772,1.9852,44720.0],["1994-11-14",1.9812,1.9812,1.9653,1.9733,28080.0],["1994-11-15",2.0092,2.0252,2.0052,2.0052,168480.0],["1994-11-16",2.0132,2.0332,2.0132,2.0332,35360.0],["1994-11-17",2.0132,2.0252,2.0132,2.0252,82160.0],["1994-11-18",2.0052,2.0172,2.0052,2.0172,24960.0],["1994-11-21",2.0092,2.0292,2.0092,2.0132,30160.0],["1994-11-22",2.0052,2.0052,1.9812,1.9812,72800.0],["1994-11-23",1.9852,2.0132,1.9852,2.0092,74880.0],["1994-11-25",2.0092,2.0172,2.0092,2.0092,59280.0],["1994-11-28",1.9892,2.0052,1.9892,2.0052,59280.0],["1994-11-29",1.9772,1.9852,1.9733,1.9733,38480.0],["1994-11-30",1.9733,1.9772,1.9653,1.9733,38480.0],["1994-12-01",1.9653,1.9812,1.9613,1.9613,111280.0],["1994-12-02",1.9613,1.9772,1.9613,1.9772,41600.0],["1994-12-05",1.9812,1.9892,1.9812,1.9892,23920.0],["1994-12-06",1.9852,2.0012,1.9812,1.9932,40560.0],["1994-12-07",1.9852,1.9932,1.9852,1.9852,12480.0],["1994-12-08",1.9812,1.9892,1.9772,1.9772,24960.0],["1994-12-09",1.9852,1.9972,1.9852,1.9972,10400.0],["1994-12-12",1.9972,2.0052,1.9972,2.0052,24960.0],["1994-12-13",2.0012,2.0052,1.9972,1.9972,7280.0],["1994-12-14",2.0052,2.0092,2.0012,2.0092,12480.0],["1994-12-15",2.0092,2.0212,2.0052,2.0172,125840.0],["1994-12-16",2.0172,2.0252,2.0172,2.0212,13520.0],["1994-12-19",2.0212,2.0292,2.0212,2.0292,45760.0],["1994-12-20",2.0292,2.0292,2.0172,2.0172,27040.0],["1994-12-21",2.0252,2.0372,2.0252,2.0332,48880.0],["1994-12-22",2.0252,2.0332,2.0212,2.0212,35360.0],["1994-12-23",2.0172,2.0172,2.0092,2.0092,17680.0],["1994-12-27",2.0252,2.0252,2.0172,2.0172,13520.0],["1994-12-28",2.0172,2.0332,2.0172,2.0332,43680.0],["1994-12-29",2.0292,2.0332,2.0292,2.0292,32240.0],["1994-12-30",2.0372,2.0372,2.0292,2.0292,7280.0],["1995-01-03",2.0452,2.0452,2.0412,2.0412,104000.0],["1995-01-04",2.0531,2.0611,2.0531,2.0611,58240.0],["1995-01-05",2.0571,2.0731,2.0571,2.0731,20800.0],["1995-01-06",2.0611,2.0651,2.0531,2.0651,19760.0],["1995-01-09",2.0771,2.1011,2.0771,2.1011,8320.0],["1995-01-10",2.1091,2.1131,2.0891,2.1091,304720.0],["1995-01-11",2.0971,2.1011,2.0971,2.1011,13520.0],["1995-01-12",2.0931,2.1011,2.0931,2.0971,11440.0],["1995-01-13",2.0891,2.0931,2.0811,2.0891,12480.0],["1995-01-16",2.0811,2.1091,2.0811,2.0971,125840.0],["1995-01-17",2.0851,2.0851,2.0771,2.0811,11440.0],["1995-01-18",2.0771,2.0771,2.0771,2.0771,7280.0],["1995-01-19",2.0771,2.0931,2.0771,2.0931,10400.0],["1995-01-20",2.0771,2.0771,2.0771,2.0771,12480.0],["1995-01-23",2.0571,2.0611,2.0571,2.0611,13520.0],["1995-01-24",2.0531,2.0611,2.0452,2.0452,70720.0],["1995-01-25",2.0452,2.0531,2.0452,2.0531,24960.0],["1995-01-26",2.0491,2.0611,2.0491,2.0611,26000.0],["1995-01-27",2.0611,2.0611,2.0531,2.0531,6240.0],["1995-01-30",2.0651,2.0651,2.0651,2.0651,6240.0],["1995-01-31",2.0731,2.0731,2.0571,2.0571,33280.0],["1995-02-01",2.0531,2.0571,2.0452,2.0571,6240.0],["1995-02-02",2.0491,2.0531,2.0452,2.0452,6240.0],["1995-02-03",2.0531,2.0611,2.0531,2.0611,37440.0],["1995-02-06",2.0651,2.0651,2.0651,2.0651,2080.0],["1995-02-07",2.0731,2.0811,2.0691,2.0691,16640.0],["1995-02-08",2.0851,2.0891,2.0811,2.0891,23920.0],["1995-02-09",2.0931,2.0971,2.0811,2.0891,17680.0],["1995-02-10",2.0931,2.1011,2.0931,2.0931,10400.0],["1995-02-13",2.1011,2.1091,2.1011,2.1011,16640.0],["1995-02-14",2.1011,2.1131,2.1011,2.1131,11440.0],["1995-02-15",2.1051,2.1131,2.1011,2.1091,61360.0],["1995-02-16",2.1131,2.125,2.1131,2.1171,32240.0],["1995-02-17",2.137,2.157,2.137,2.145,41600.0],["1995-02-21",2.157,2.169,2.157,2.169,6240.0],["1995-02-22",2.173,2.1929,2.169,2.189,71760.0],["1995-02-23",2.185,2.2009,2.185,2.1929,14560.0],["1995-02-24",2.2009,2.2009,2.1969,2.1969,32240.0],["1995-02-27",2.1969,2.2009,2.1929,2.1929,20800.0],["1995-02-28",2.2009,2.2089,2.1969,2.1969,43680.0],["1995-03-01",2.1929,2.1929,2.185,2.185,16640.0],["1995-03-02",2.185,2.1969,2.185,2.1969,31200.0],["1995-03-03",2.2049,2.2129,2.2049,2.2129,12480.0],["1995-03-06",2.2209,2.2409,2.2209,2.2369,19760.0],["1995-03-07",2.2329,2.2569,2.2329,2.2569,22880.0],["1995-03-08",2.2449,2.2449,2.2129,2.2169,38480.0],["1995-03-09",2.2209,2.2249,2.2169,2.2249,18720.0],["1995-03-10",2.1929,2.2089,2.189,2.2089,53040.0],["1995-03-13",2.2169,2.2289,2.2169,2.2169,12480.0],["1995-03-14",2.2289,2.2289,2.2209,2.2209,13520.0],["1995-03-15",2.2369,2.2648,2.2369,2.2449,221520.0],["1995-03-16",2.2529,2.2529,2.2369,2.2369,203840.0],["1995-03-17",2.2289,2.2329,2.2289,2.2329,8320.0],["1995-03-20",2.2249,2.2249,2.2169,2.2169,10400.0],["1995-03-21",2.2209,2.2209,2.2089,2.2089,4160.0],["1995-03-22",2.2129,2.2209,2.2129,2.2169,5200.0],["1995-03-23",2.189,2.1969,2.189,2.1969,10400.0],["1995-03-24",2.1929,2.1929,2.1929,2.1929,37440.0],["1995-03-27",2.2289,2.2409,2.2249,2.2409,23920.0],["1995-03-28",2.2329,2.2409,2.2329,2.2409,9360.0],["1995-03-29",2.2609,2.2648,2.2449,2.2449,78000.0],["1995-03-30",2.2529,2.2529,2.2329,2.2409,137280.0],["1995-03-31",2.2529,2.2928,2.2529,2.2848,56160.0],["1995-04-03",2.2808,2.2848,2.2643,2.2768,688480.0],["1995-04-04",2.2609,2.2688,2.2569,2.2569,432640.0],["1995-04-05",2.2888,2.3008,2.2768,2.3008,96720.0],["1995-04-06",2.2968,2.3168,2.2928,2.3048,34320.0],["1995-04-07",2.3128,2.3367,2.3128,2.3367,13520.0],["1995-04-10",2.3168,2.3168,2.2928,2.3008,141440.0],["1995-04-11",2.3088,2.3168,2.3088,2.3168,17680.0],["1995-04-12",2.3248,2.3328,2.3248,2.3248,10400.0],["1995-04-13",2.3487,2.3607,2.3487,2.3607,10400.0],["1995-04-17",2.3967,2.4166,2.3967,2.4007,104000.0],["1995-04-18",2.4086,2.4206,2.4047,2.4206,9360.0],["1995-04-19",2.4486,2.4566,2.4446,2.4446,79040.0],["1995-04-20",2.4686,2.4766,2.4686,2.4766,135200.0],["1995-04-21",2.4766,2.4766,2.4686,2.4766,14560.0],["1995-04-24",2.4766,2.4766,2.4646,2.4646,24960.0],["1995-04-25",2.4845,2.4885,2.4805,2.4885,86320.0],["1995-04-26",2.4845,2.5085,2.4845,2.5085,87360.0],["1995-04-27",2.5085,2.5085,2.4885,2.4885,14560.0],["1995-04-28",2.4965,2.4965,2.4766,2.4805,35360.0],["1995-05-01",2.5045,2.5045,2.4965,2.4965,16640.0],["1995-05-02",2.5045,2.5045,2.5045,2.5045,3120.0],["1995-05-03",2.5299,2.5505,2.5299,2.5505,52000.0],["1995-05-04",2.5916,2.5916,2.5669,2.5669,136240.0],["1995-05-05",2.5834,2.5875,2.5834,2.5875,5200.0],["1995-05-08",2.5957,2.6369,2.5957,2.6245,50960.0],["1995-05-09",2.6286,2.6492,2.6286,2.6492,49920.0],["1995-05-10",2.6492,2.6492,2.5999,2.604,57200.0],["1995-05-11",2.5546,2.5587,2.5423,2.5423,65520.0],["1995-05-12",2.534,2.5423,2.534,2.5423,6240.0],["1995-05-15",2.5464,2.5464,2.5176,2.5176,69680.0],["1995-05-16",2.5052,2.5217,2.5052,2.5176,158080.0],["1995-05-17",2.5258,2.5258,2.5094,2.5094,48880.0],["1995-05-18",2.4764,2.4847,2.4764,2.4806,44720.0],["1995-05-19",2.5052,2.5052,2.4723,2.4723,119600.0],["1995-05-22",2.4847,2.5176,2.4847,2.5176,20800.0],["1995-05-23",2.534,2.5423,2.5135,2.5135,40560.0],["1995-05-24",2.5804,2.6053,2.5721,2.5846,108160.0],["1995-05-25",2.6426,2.6509,2.6385,2.6509,48880.0],["1995-05-26",2.68,2.6841,2.6717,2.6717,49920.0],["1995-05-30",2.6883,2.6883,2.68,2.6841,14560.0],["1995-05-31",2.6634,2.6883,2.6509,2.6883,54080.0],["1995-06-01",2.6924,2.7049,2.6883,2.7049,208000.0],["1995-06-02",2.7007,2.709,2.6883,2.709,16640.0],["1995-06-05",2.7215,2.7381,2.7007,2.7381,29120.0],["1995-06-06",2.7298,2.7381,2.7173,2.7381,56160.0],["1995-06-07",2.7629,2.7795,2.7505,2.7505,112320.0],["1995-06-08",2.792,2.8293,2.7878,2.8293,352560.0],["1995-06-09",2.8521,2.8729,2.821,2.8314,135200.0],["1995-06-12",2.821,2.8418,2.7795,2.8418,33280.0],["1995-06-13",2.821,2.821,2.7795,2.8003,41184.0],["1995-06-14",2.8003,2.821,2.7795,2.8107,60736.0],["1995-06-15",2.8003,2.8003,2.7795,2.7795,49920.0],["1995-06-16",2.7899,2.8003,2.7795,2.8003,21632.0],["1995-06-19",2.821,2.8625,2.8107,2.8625,24128.0],["1995-06-20",2.8418,2.8521,2.821,2.821,40352.0],["1995-06-21",2.8314,2.8314,2.8107,2.821,11232.0],["1995-06-22",2.8521,2.8729,2.8521,2.8729,19968.0],["1995-06-23",2.8521,2.8521,2.8314,2.8521,9152.0],["1995-06-26",2.8833,2.904,2.8625,2.8936,51584.0],["1995-06-27",2.8936,2.9351,2.8936,2.9144,17056.0],["1995-06-28",2.8729,2.8729,2.821,2.8625,82784.0],["1995-06-29",2.8729,2.8729,2.8521,2.8729,14560.0],["1995-06-30",2.8729,2.8936,2.8729,2.8936,36608.0],["1995-07-03",2.9144,2.9247,2.904,2.9247,29120.0],["1995-07-05",2.9351,2.9662,2.9351,2.9662,99840.0],["1995-07-06",2.9662,2.9973,2.9662,2.9973,101920.0],["1995-07-07",2.9766,3.0077,2.9766,2.987,102752.0],["1995-07-10",2.9973,3.0907,2.9973,3.0699,378976.0],["1995-07-11",3.0388,3.0388,2.9973,3.0388,114816.0],["1995-07-12",2.9973,3.0077,2.9662,2.9973,573248.0],["1995-07-13",2.9973,2.9973,2.9662,2.9766,36608.0],["1995-07-14",2.9455,2.9662,2.9247,2.9662,124800.0],["1995-07-17",2.9662,2.9973,2.9662,2.9973,93184.0],["1995-07-18",2.987,2.987,2.9559,2.9662,16224.0],["1995-07-19",2.9455,2.9455,2.8418,2.8625,50752.0],["1995-07-20",2.904,2.9144,2.8936,2.8936,94848.0],["1995-07-21",2.9455,2.9662,2.9247,2.9662,71552.0],["1995-07-24",2.9559,3.0907,2.9559,3.0699,100256.0],["1995-07-25",3.0077,3.0181,2.987,3.0181,59072.0],["1995-07-26",3.0285,3.0285,3.0181,3.0285,83200.0],["1995-07-27",3.0181,3.0285,3.0181,3.0285,87360.0],["1995-07-28",3.0492,3.0492,3.0388,3.0388,14976.0],["1995-07-31",3.0388,3.0388,3.0077,3.0285,26208.0],["1995-08-01",3.0077,3.0077,2.987,3.0077,5824.0],["1995-08-02",2.9662,2.9973,2.9559,2.9662,94432.0],["1995-08-03",2.9662,2.9973,2.9662,2.987,184704.0],["1995-08-04",2.9766,2.9766,2.9455,2.9559,87360.0],["1995-08-07",2.9455,2.9455,2.9247,2.9247,112736.0],["1995-08-08",2.9247,2.9559,2.9247,2.9559,116896.0],["1995-08-09",2.9455,2.9766,2.9455,2.9662,28704.0],["1995-08-10",2.9662,2.9662,2.9455,2.9662,61984.0],["1995-08-11",2.9662,2.9662,2.9455,2.9559,54080.0],["1995-08-14",2.9559,2.9766,2.9559,2.9559,102752.0],["1995-08-15",2.9144,2.9455,2.9144,2.9247,152256.0],["1995-08-16",2.9455,2.9559,2.9351,2.9455,47840.0],["1995-08-17",2.9455,3.0388,2.9247,3.0077,74464.0],["1995-08-18",2.9973,2.9973,2.9766,2.987,76128.0],["1995-08-21",2.9662,2.9662,2.9455,2.9455,346944.0],["1995-08-22",2.8521,2.8833,2.8314,2.8418,537472.0],["1995-08-23",2.8314,2.8314,2.8003,2.8003,53664.0],["1995-08-24",2.8625,2.8625,2.821,2.8314,539136.0],["1995-08-25",2.8314,2.8521,2.8314,2.8521,38272.0],["1995-08-28",2.8418,2.8729,2.8418,2.8625,46592.0],["1995-08-29",2.8418,2.8418,2.8003,2.8003,14560.0],["1995-08-30",2.8003,2.8003,2.7588,2.7588,95264.0],["1995-08-31",2.8003,2.8003,2.7692,2.8003,21216.0],["1995-09-01",2.821,2.8314,2.8107,2.821,22048.0],["1995-09-05",2.904,2.9247,2.904,2.9144,50752.0],["1995-09-06",2.9351,2.9351,2.8729,2.8833,4160.0],["1995-09-07",2.8521,2.8521,2.821,2.821,39936.0],["1995-09-08",2.8521,2.8729,2.8521,2.8729,37024.0],["1995-09-11",2.8625,2.8936,2.8418,2.8418,126048.0],["1995-09-12",2.8625,2.8729,2.8521,2.8729,91936.0],["1995-09-13",2.873,2.8835,2.8415,2.8625,39104.0],["1995-09-14",2.873,2.873,2.8625,2.873,17056.0],["1995-09-15",2.8625,2.9359,2.8625,2.9149,80704.0],["1995-09-18",2.9254,2.9464,2.9149,2.9359,8736.0],["1995-09-19",2.9778,2.9778,2.9568,2.9778,5824.0],["1995-09-20",2.9673,2.9988,2.9673,2.9988,7072.0],["1995-09-21",2.9883,3.0302,2.9883,3.0302,55744.0],["1995-09-22",3.0093,3.0093,2.9883,2.9988,13728.0],["1995-09-25",3.0198,3.0198,2.9988,2.9988,4992.0],["1995-09-26",3.0093,3.0302,3.0093,3.0198,11648.0],["1995-09-27",3.0093,3.0302,3.0093,3.0302,320736.0],["1995-09-28",2.9988,3.0302,2.9988,3.0198,136864.0],["1995-09-29",3.0302,3.0407,3.0198,3.0407,27040.0],["1995-10-02",3.0407,3.0512,3.0198,3.0302,23712.0],["1995-10-03",3.0093,3.0302,2.9988,2.9988,361920.0],["1995-10-04",3.0198,3.0302,3.0093,3.0093,40768.0],["1995-10-05",3.0512,3.0722,3.0407,3.0722,94848.0],["1995-10-06",3.0722,3.0932,3.0722,3.0827,9152.0],["1995-10-09",3.0827,3.1456,3.0827,3.1456,116896.0],["1995-10-10",3.1456,3.1456,3.1141,3.1456,21216.0],["1995-10-11",3.1036,3.1351,3.0932,3.1141,17888.0],["1995-10-12",3.1246,3.1246,3.1141,3.1246,4576.0],["1995-10-13",3.1141,3.1141,3.0617,3.1036,58656.0],["1995-10-16",3.1246,3.1351,3.1141,3.1246,51168.0],["1995-10-17",3.1351,3.1351,3.1246,3.1351,6240.0],["1995-10-18",3.1351,3.1351,3.1141,3.1351,5824.0],["1995-10-19",3.1141,3.1875,3.1141,3.1875,81120.0],["1995-10-20",3.1875,3.2295,3.1875,3.219,12480.0],["1995-10-23",3.198,3.2085,3.1456,3.1875,72384.0],["1995-10-24",3.198,3.219,3.198,3.198,7072.0],["1995-10-25",3.2085,3.2085,3.198,3.2085,32864.0],["1995-10-26",3.1875,3.1875,3.177,3.177,25376.0],["1995-10-27",3.1666,3.1666,3.1351,3.1351,14560.0],["1995-10-30",3.1141,3.1561,3.1141,3.1561,32864.0],["1995-10-31",3.2085,3.2085,3.198,3.198,10816.0],["1995-11-01",3.219,3.2295,3.219,3.2295,15808.0],["1995-11-02",3.2504,3.2504,3.2295,3.2399,29536.0],["1995-11-03",3.2399,3.2504,3.2295,3.2504,80288.0],["1995-11-06",3.2399,3.2609,3.2295,3.2504,40352.0],["1995-11-07",3.2295,3.2399,3.219,3.2399,16640.0],["1995-11-08",3.2295,3.2399,3.2295,3.2295,55328.0],["1995-11-09",3.219,3.2504,3.219,3.2399,32032.0],["1995-11-10",3.2399,3.2924,3.2295,3.2819,64896.0],["1995-11-13",3.2819,3.2924,3.2399,3.2399,90688.0],["1995-11-14",3.3238,3.3658,3.3238,3.3343,68224.0],["1995-11-15",3.4706,3.4811,3.4601,3.4811,56160.0],["1995-11-16",3.5021,3.5021,3.4497,3.4601,51168.0],["1995-11-17",3.4706,3.4916,3.4706,3.4706,71968.0],["1995-11-20",3.4706,3.5021,3.4601,3.4706,67808.0],["1995-11-21",3.4916,3.5231,3.4916,3.5231,135616.0],["1995-11-22",3.544,3.5755,3.544,3.544,12480.0],["1995-11-24",3.4601,3.4811,3.4601,3.4706,14976.0],["1995-11-27",3.4916,3.5021,3.4182,3.4601,29120.0],["1995-11-28",3.4706,3.4706,3.4601,3.4706,32448.0],["1995-11-29",3.4287,3.4287,3.4077,3.4287,113568.0],["1995-11-30",3.4601,3.4601,3.4182,3.4392,27872.0],["1995-12-01",3.4706,3.4706,3.4497,3.4497,13728.0],["1995-12-04",3.4811,3.5126,3.4811,3.5126,151424.0],["1995-12-05",3.5335,3.565,3.5335,3.565,44096.0],["1995-12-06",3.5126,3.5126,3.4601,3.4601,91520.0],["1995-12-07",3.4811,3.4916,3.4601,3.4706,336544.0],["1995-12-08",3.4601,3.4601,3.4287,3.4392,312416.0],["1995-12-11",3.4916,3.5545,3.4916,3.5545,18720.0],["1995-12-12",3.544,3.544,3.5021,3.5231,33696.0],["1995-12-13",3.4916,3.4916,3.4811,3.4864,26208.0],["1995-12-14",3.4916,3.4916,3.4601,3.4601,96512.0],["1995-12-15",3.5335,3.586,3.5335,3.5545,53248.0],["1995-12-18",3.5021,3.5335,3.4916,3.5126,18304.0],["1995-12-19",3.5231,3.5231,3.5021,3.5126,42016.0],["1995-12-20",3.5545,3.586,3.544,3.565,7488.0],["1995-12-21",3.5755,3.586,3.5755,3.586,4992.0],["1995-12-22",3.586,3.586,3.544,3.565,14560.0],["1995-12-26",3.586,3.6279,3.5755,3.6279,17472.0],["1995-12-27",3.6803,3.7118,3.6594,3.6698,83200.0],["1995-12-28",3.6698,3.7013,3.6698,3.7013,20800.0],["1995-12-29",3.7118,3.7537,3.6908,3.6908,24544.0],["1996-01-02",3.7642,3.89,3.7642,3.89,39520.0],["1996-01-03",3.89,3.9215,3.89,3.9215,36608.0],["1996-01-04",3.8691,3.8691,3.7432,3.7642,30368.0],["1996-01-05",3.7537,3.7852,3.7223,3.7852,24128.0],["1996-01-08",3.7957,3.8062,3.7852,3.7852,3744.0],["1996-01-09",3.7852,3.7852,3.7432,3.7747,13728.0],["1996-01-10",3.7642,3.8166,3.7642,3.8166,21216.0],["1996-01-11",3.8062,3.8691,3.8062,3.8691,79040.0],["1996-01-12",3.8691,3.8795,3.8376,3.8376,52416.0],["1996-01-15",3.7957,3.8166,3.7747,3.8062,107328.0],["1996-01-16",3.7642,3.7747,3.7432,3.7747,55744.0],["1996-01-17",3.7747,3.8062,3.7747,3.7957,19136.0],["1996-01-18",3.7642,3.7642,3.7328,3.7537,426816.0],["1996-01-19",3.7852,3.7957,3.7852,3.7957,11648.0],["1996-01-22",3.7432,3.7747,3.7432,3.7642,24128.0],["1996-01-23",3.7642,3.7642,3.7118,3.7118,94016.0],["1996-01-24",3.6908,3.7223,3.6908,3.7223,29120.0],["1996-01-25",3.7013,3.7223,3.6908,3.7223,21632.0],["1996-01-26",3.6698,3.6698,3.6489,3.6698,18720.0],["1996-01-29",3.586,3.6069,3.565,3.5964,78624.0],["1996-01-30",3.544,3.5545,3.5335,3.5545,14144.0],["1996-01-31",3.5126,3.5231,3.4811,3.4811,98176.0],["1996-02-01",3.4601,3.5755,3.4601,3.5755,49920.0],["1996-02-02",3.5231,3.544,3.5126,3.5231,26208.0],["1996-02-05",3.4601,3.4811,3.4497,3.4811,35776.0],["1996-02-06",3.4706,3.5126,3.4497,3.5126,22880.0],["1996-02-07",3.5335,3.5335,3.4916,3.5021,82368.0],["1996-02-08",3.4811,3.5021,3.4811,3.4916,70720.0],["1996-02-09",3.4811,3.5021,3.4497,3.4706,39104.0],["1996-02-12",3.4706,3.4811,3.4497,3.4601,93600.0],["1996-02-13",3.5335,3.5755,3.5335,3.565,221728.0],["1996-02-14",3.6174,3.6279,3.6069,3.6174,9568.0],["1996-02-15",3.6279,3.6698,3.5964,3.6698,80704.0],["1996-02-16",3.6594,3.6594,3.5964,3.6069,13312.0],["1996-02-20",3.4601,3.5231,3.4601,3.5231,107328.0],["1996-02-21",3.565,3.6069,3.5545,3.6069,44096.0],["1996-02-22",3.6384,3.6908,3.6174,3.6908,64480.0],["1996-02-23",3.6803,3.6803,3.6384,3.6594,31616.0],["1996-02-26",3.6384,3.6489,3.6279,3.6489,17472.0],["1996-02-27",3.6384,3.6698,3.6069,3.6594,26208.0],["1996-02-28",3.6594,3.6594,3.6174,3.6279,21632.0],["1996-02-29",3.6489,3.6489,3.6174,3.6384,37856.0],["1996-03-01",3.6908,3.6908,3.6698,3.6698,14144.0],["1996-03-04",3.7223,3.7432,3.7223,3.7432,22464.0],["1996-03-05",3.7013,3.7118,3.6803,3.7013,15392.0],["1996-03-06",3.6803,3.6803,3.6489,3.6594,116480.0],["1996-03-07",3.6698,3.7328,3.6698,3.7328,16640.0],["1996-03-08",3.7013,3.7013,3.5545,3.5755,222976.0],["1996-03-11",3.544,3.5755,3.5021,3.5755,291200.0],["1996-03-12",3.5755,3.5755,3.5335,3.5755,101920.0],["1996-03-13",3.5964,3.5964,3.5545,3.5755,206336.0],["1996-03-14",3.5755,3.6698,3.5755,3.6698,14144.0],["1996-03-15",3.6489,3.6594,3.6384,3.6489,90272.0],["1996-03-18",3.6384,3.6698,3.6384,3.6698,73632.0],["1996-03-19",3.6803,3.7118,3.6698,3.7013,185536.0],["1996-03-20",3.7013,3.7118,3.6698,3.7118,56992.0],["1996-03-21",3.6803,3.6803,3.6279,3.6698,16640.0],["1996-03-22",3.6908,3.7013,3.6803,3.7013,10816.0],["1996-03-25",3.7747,3.7747,3.7328,3.7537,422656.0],["1996-03-26",3.7642,3.7642,3.7223,3.7223,42848.0],["1996-03-27",3.7223,3.7642,3.7223,3.7328,22880.0],["1996-03-28",3.8271,3.8586,3.7957,3.8376,19136.0],["1996-03-29",3.9529,3.9844,3.9529,3.9739,21216.0],["1996-04-01",4.0788,4.0788,4.0473,4.0578,66976.0],["1996-04-02",4.0788,4.0893,4.0473,4.0893,69888.0],["1996-04-03",4.0578,4.0578,4.0263,4.0473,27040.0],["1996-04-04",4.1102,4.1102,4.0788,4.1102,19968.0],["1996-04-08",4.1102,4.1102,4.0473,4.0893,29120.0],["1996-04-09",4.0997,4.0997,4.0578,4.0893,135616.0],["1996-04-10",4.1102,4.1417,4.1102,4.1417,16224.0],["1996-04-11",4.0788,4.1102,4.0788,4.1102,10816.0],["1996-04-12",4.0997,4.1102,4.0683,4.1102,30784.0],["1996-04-15",4.1207,4.1522,4.1207,4.1522,39104.0],["1996-04-16",4.1102,4.1102,4.0683,4.0788,28288.0],["1996-04-17",4.0683,4.0683,4.0473,4.0683,15392.0],["1996-04-18",4.0683,4.1102,4.0683,4.1102,86944.0],["1996-04-19",4.0893,4.0997,4.0788,4.0788,275392.0],["1996-04-22",4.0893,4.0893,4.0473,4.0683,13728.0],["1996-04-23",4.0368,4.0368,3.9949,4.0263,26208.0],["1996-04-24",4.0578,4.0788,4.0368,4.0788,66976.0],["1996-04-25",4.0473,4.0473,3.9949,4.0159,32032.0],["1996-04-26",3.9949,4.0578,3.9844,4.0578,50752.0],["1996-04-29",4.0473,4.0473,4.0263,4.0263,11648.0],["1996-04-30",4.0054,4.0473,4.0054,4.0368,33280.0],["1996-05-01",4.0368,4.0368,4.0054,4.0054,14976.0],["1996-05-02",4.0263,4.0683,4.0263,4.0683,15808.0],["1996-05-03",4.0368,4.0578,4.0368,4.0578,4992.0],["1996-05-06",4.1102,4.1207,4.0997,4.1102,30784.0],["1996-05-07",4.1312,4.2256,4.1312,4.1836,22464.0],["1996-05-08",4.1731,4.1836,4.1522,4.1627,38688.0],["1996-05-09",4.1941,4.2151,4.1836,4.1941,14976.0],["1996-05-10",4.1731,4.1836,4.1731,4.1731,12896.0],["1996-05-13",4.1467,4.1467,4.1362,4.1467,51168.0],["1996-05-14",4.1782,4.1887,4.1677,4.1887,293696.0],["1996-05-15",4.1887,4.1992,4.1572,4.1887,43264.0],["1996-05-16",4.1782,4.2097,4.1782,4.1992,37856.0],["1996-05-17",4.1782,4.1782,4.1362,4.1467,22048.0],["1996-05-20",4.1782,4.1992,4.1782,4.1992,17888.0],["1996-05-21",4.1257,4.1362,4.0942,4.1362,32864.0],["1996-05-22",4.1257,4.1677,4.1257,4.1677,7488.0],["1996-05-23",4.1362,4.1362,4.1152,4.1362,7904.0],["1996-05-24",4.1152,4.1362,4.1152,4.1152,8320.0],["1996-05-28",4.1152,4.1257,4.0837,4.1257,21216.0],["1996-05-29",4.0942,4.1257,4.0837,4.1257,9152.0],["1996-05-30",4.1047,4.1047,4.0732,4.0732,17472.0],["1996-05-31",4.0417,4.0417,4.0207,4.0312,39104.0],["1996-06-03",4.0837,4.0837,4.0522,4.0522,29952.0],["1996-06-04",4.0627,4.0732,4.0522,4.0732,10400.0],["1996-06-05",4.0942,4.0942,4.0732,4.0732,19968.0],["1996-06-06",4.0942,4.0942,4.0732,4.0837,13728.0],["1996-06-07",4.0732,4.0732,4.0102,4.0312,62816.0],["1996-06-10",4.0312,4.0627,4.0312,4.0627,11232.0],["1996-06-11",4.0627,4.0627,4.0312,4.0417,23296.0],["1996-06-12",4.0207,4.0312,3.9892,4.0207,28288.0],["1996-06-13",3.9577,3.9787,3.9262,3.9787,19968.0],["1996-06-14",3.9052,3.9262,3.8947,3.9052,13728.0],["1996-06-17",3.9052,3.9472,3.9052,3.9367,41600.0],["1996-06-18",3.9577,3.9577,3.9262,3.9262,19136.0],["1996-06-19",3.9367,3.9472,3.9052,3.9472,34528.0],["1996-06-20",3.9052,3.9052,3.8737,3.8737,31200.0],["1996-06-21",3.8003,3.8107,3.7478,3.7583,75296.0],["1996-06-24",3.7583,3.7688,3.7373,3.7688,17056.0],["1996-06-25",3.8212,3.8632,3.8212,3.8632,36608.0],["1996-06-26",3.8632,3.8632,3.8422,3.8422,12896.0],["1996-06-27",3.8632,3.8737,3.8317,3.8422,39936.0],["1996-06-28",3.8632,3.8842,3.8422,3.8737,91104.0],["1996-07-01",3.8737,3.8842,3.8737,3.8842,59488.0],["1996-07-02",3.8842,3.8842,3.8632,3.8842,14560.0],["1996-07-03",3.9787,4.0102,3.9787,3.9997,9984.0],["1996-07-05",3.9787,3.9787,3.9577,3.9577,4992.0],["1996-07-08",3.9472,3.9472,3.9262,3.9472,18720.0],["1996-07-09",3.9472,3.9787,3.9472,3.9682,5824.0],["1996-07-10",3.9892,3.9997,3.9787,3.9997,12896.0],["1996-07-11",3.9472,3.9787,3.9367,3.9577,20384.0],["1996-07-12",3.9577,3.9997,3.9577,3.9997,15808.0],["1996-07-15",3.9367,3.9367,3.9052,3.9052,28288.0],["1996-07-16",3.8632,3.8737,3.8317,3.8737,45760.0],["1996-07-17",3.9262,3.9262,3.8947,3.9052,25792.0],["1996-07-18",3.8737,3.8842,3.8527,3.8632,17472.0],["1996-07-19",3.8632,3.8632,3.8422,3.8422,20384.0],["1996-07-22",3.6848,3.7373,3.6743,3.7163,11648.0],["1996-07-23",3.7163,3.7163,3.6848,3.6848,42016.0],["1996-07-24",3.5903,3.5903,3.5483,3.5588,16224.0],["1996-07-25",3.6953,3.7163,3.6743,3.7163,11648.0],["1996-07-26",3.7268,3.7793,3.7268,3.7583,28704.0],["1996-07-29",3.7373,3.7478,3.7268,3.7373,17472.0],["1996-07-30",3.7163,3.7373,3.7163,3.7268,11648.0],["1996-07-31",3.8212,3.8527,3.8003,3.8527,41600.0],["1996-08-01",3.8527,3.9472,3.8527,3.9472,52000.0],["1996-08-02",4.0312,4.0837,4.0312,4.0627,74464.0],["1996-08-05",4.0417,4.0732,4.0312,4.0312,14560.0],["1996-08-06",4.0627,4.0732,4.0417,4.0417,21216.0],["1996-08-07",4.0732,4.1152,4.0732,4.1047,64480.0],["1996-08-08",4.0732,4.0942,4.0627,4.0942,9152.0],["1996-08-09",4.0417,4.0837,4.0417,4.0837,7072.0],["1996-08-12",4.0417,4.0627,4.0417,4.0522,7072.0],["1996-08-13",4.0207,4.0732,4.0207,4.0732,10816.0],["1996-08-14",4.0417,4.0417,4.0102,4.0312,11648.0],["1996-08-15",3.9682,3.9997,3.9577,3.9892,106496.0],["1996-08-16",3.9892,3.9997,3.9892,3.9997,6240.0],["1996-08-19",3.9997,4.0207,3.9997,4.0207,5824.0],["1996-08-20",4.1257,4.1362,4.1047,4.1257,13728.0],["1996-08-21",4.1047,4.1047,4.0837,4.0942,13728.0],["1996-08-22",4.1677,4.2097,4.1677,4.1887,233792.0],["1996-08-23",4.1887,4.1887,4.1677,4.1677,260000.0],["1996-08-26",4.1887,4.1887,4.1677,4.1677,4576.0],["1996-08-27",4.2622,4.3146,4.2517,4.3042,24544.0],["1996-08-28",4.3147,4.3147,4.3147,4.3147,17888.0],["1996-08-29",4.2307,4.2412,4.2202,4.2202,6656.0],["1996-08-30",4.1572,4.1572,4.0837,4.1152,18304.0],["1996-09-03",4.0732,4.1782,4.0732,4.1572,30368.0],["1996-09-04",4.1887,4.1887,4.1572,4.1572,27040.0],["1996-09-05",4.1782,4.1992,4.1572,4.1572,22464.0],["1996-09-06",4.1677,4.1677,4.1257,4.1677,16640.0],["1996-09-09",4.1887,4.2202,4.1887,4.2202,81120.0],["1996-09-10",4.2165,4.2378,4.1952,4.2378,27872.0],["1996-09-11",4.2272,4.2484,4.1846,4.2059,64064.0],["1996-09-12",4.2059,4.2272,4.2059,4.2059,9568.0],["1996-09-13",4.2591,4.323,4.2484,4.323,14976.0],["1996-09-16",4.3017,4.3869,4.3017,4.3656,59904.0],["1996-09-17",4.3549,4.3549,4.2804,4.2804,41600.0],["1996-09-18",4.2591,4.2697,4.2378,4.2591,31616.0],["1996-09-19",4.2378,4.2484,4.2378,4.2484,9568.0],["1996-09-20",4.2484,4.2804,4.2484,4.2697,7904.0],["1996-09-23",4.1952,4.2165,4.1846,4.2165,22464.0],["1996-09-24",4.2165,4.2591,4.2059,4.2591,15392.0],["1996-09-25",4.2591,4.2591,4.2591,4.2591,12480.0],["1996-09-26",4.2165,4.2272,4.2059,4.2272,21632.0],["1996-09-27",4.2059,4.2272,4.2059,4.2272,16224.0],["1996-09-30",4.2378,4.2484,4.2059,4.2378,81952.0],["1996-10-01",4.2484,4.2804,4.2484,4.2804,25792.0],["1996-10-02",4.3017,4.3017,4.2378,4.2697,19552.0],["1996-10-03",4.2591,4.2591,4.2378,4.2484,16640.0],["1996-10-04",4.323,4.3656,4.323,4.3336,30368.0],["1996-10-07",4.3123,4.3443,4.3017,4.323,54080.0],["1996-10-08",4.3336,4.3656,4.3336,4.3549,7904.0],["1996-10-09",4.3656,4.3656,4.3443,4.3443,45344.0],["1996-10-10",4.2804,4.3656,4.2804,4.3549,42016.0],["1996-10-11",4.3656,4.3656,4.3549,4.3656,7072.0],["1996-10-14",4.3869,4.4188,4.3762,4.4082,36608.0],["1996-10-15",4.4188,4.4401,4.4188,4.4401,31200.0],["1996-10-16",4.4082,4.4082,4.3869,4.3975,31616.0],["1996-10-17",4.3975,4.4082,4.3975,4.3975,28704.0],["1996-10-18",4.4082,4.4827,4.4082,4.4508,19968.0],["1996-10-21",4.4827,4.5253,4.4827,4.504,15808.0],["1996-10-22",4.5359,4.5466,4.5146,4.5359,22880.0],["1996-10-23",4.504,4.5253,4.4721,4.4933,17056.0],["1996-10-24",4.4827,4.504,4.4827,4.504,8736.0],["1996-10-25",4.4827,4.5359,4.4827,4.5146,14144.0],["1996-10-28",4.5146,4.5253,4.4933,4.504,14976.0],["1996-10-29",4.4827,4.4827,4.4614,4.4827,19552.0],["1996-10-30",4.4188,4.4401,4.3762,4.3975,41184.0],["1996-10-31",4.3656,4.3869,4.3549,4.3869,81952.0],["1996-11-01",4.3975,4.4188,4.3869,4.4188,10816.0],["1996-11-04",4.4082,4.4188,4.3869,4.4188,18720.0],["1996-11-05",4.4827,4.4827,4.4508,4.4721,13312.0],["1996-11-06",4.5146,4.5572,4.4614,4.5466,34528.0],["1996-11-07",4.5466,4.5572,4.5253,4.5572,36608.0],["1996-11-08",4.5359,4.5572,4.5359,4.5572,47840.0],["1996-11-11",4.5785,4.6318,4.5785,4.6318,19968.0],["1996-11-12",4.6424,4.6531,4.6424,4.6531,55744.0],["1996-11-13",4.7382,4.7915,4.7382,4.7702,38272.0],["1996-11-14",4.7489,4.8234,4.7489,4.8234,7072.0],["1996-11-15",4.8128,4.8128,4.7276,4.7382,44928.0],["1996-11-18",4.7808,4.7915,4.7489,4.7915,19552.0],["1996-11-19",4.7915,4.7915,4.7595,4.7808,9152.0],["1996-11-20",4.7595,4.7702,4.7276,4.7702,18720.0],["1996-11-21",4.7702,4.7702,4.7382,4.7595,22464.0],["1996-11-22",4.7702,4.7702,4.7489,4.7702,62816.0],["1996-11-25",4.7915,4.7915,4.7595,4.7915,46176.0],["1996-11-26",4.7702,4.7702,4.7382,4.7702,38272.0],["1996-11-27",4.7489,4.7489,4.7063,4.7169,89024.0],["1996-11-29",4.8234,4.8234,4.7808,4.7915,27456.0],["1996-12-02",4.7915,4.7915,4.7382,4.7489,95264.0],["1996-12-03",4.7595,4.7702,4.7489,4.7702,11232.0],["1996-12-04",4.7382,4.7489,4.7169,4.7276,49920.0],["1996-12-05",4.7595,4.7915,4.7595,4.7915,44928.0],["1996-12-06",4.7169,4.7382,4.6744,4.7382,30784.0],["1996-12-09",4.7489,4.8021,4.7489,4.7915,40352.0],["1996-12-10",4.7702,4.7915,4.7276,4.7808,145600.0],["1996-12-11",4.717,4.7489,4.717,4.7489,25792.0],["1996-12-12",4.7063,4.7063,4.6637,4.6957,28704.0],["1996-12-13",4.6424,4.6424,4.6211,4.6424,31616.0],["1996-12-16",4.6318,4.6637,4.6318,4.6531,59488.0],["1996-12-17",4.6105,4.6424,4.6105,4.6424,42016.0],["1996-12-18",4.6211,4.6531,4.6211,4.6531,10816.0],["1996-12-19",4.6531,4.7702,4.6531,4.7595,27872.0],["1996-12-20",4.8021,4.8341,4.8021,4.8341,21216.0],["1996-12-23",4.8554,4.898,4.8554,4.898,18720.0],["1996-12-24",4.8767,4.8767,4.8447,4.866,2912.0],["1996-12-26",4.866,4.866,4.8554,4.866,3744.0],["1996-12-27",4.8873,4.8873,4.8554,4.8554,14976.0],["1996-12-30",5.3984,5.4197,5.3452,5.3558,158496.0],["1996-12-31",5.3452,5.4091,5.3452,5.3878,177632.0],["1997-01-02",5.4729,5.4836,5.3878,5.409,10816.0],["1997-01-03",5.4729,5.4942,5.4516,5.4836,27040.0],["1997-01-06",5.5368,5.5475,5.5262,5.5475,64480.0],["1997-01-07",5.5262,5.5262,5.4942,5.5049,64896.0],["1997-01-08",5.4836,5.4836,5.4197,5.4197,18720.0],["1997-01-09",5.4303,5.4303,5.3771,5.409,47008.0],["1997-01-10",5.3239,5.3558,5.3239,5.3452,150592.0],["1997-01-13",5.3452,5.3452,5.3132,5.3239,28704.0],["1997-01-14",5.2919,5.3239,5.2919,5.3239,124800.0],["1997-01-15",5.3239,5.3452,5.3239,5.3452,146016.0],["1997-01-16",5.3984,5.4303,5.3878,5.4303,76960.0],["1997-01-17",5.409,5.4197,5.3878,5.409,19968.0],["1997-01-20",5.4729,5.5262,5.4729,5.5155,139776.0],["1997-01-21",5.4729,5.5049,5.4729,5.5049,88192.0],["1997-01-22",5.4836,5.5155,5.4836,5.5155,28288.0],["1997-01-23",5.5049,5.5049,5.4836,5.5049,6656.0],["1997-01-24",5.5049,5.5049,5.4729,5.4836,22464.0],["1997-01-27",5.4836,5.5155,5.4836,5.5049,138528.0],["1997-01-28",5.5155,5.5262,5.4942,5.4942,14144.0],["1997-01-29",5.4516,5.4516,5.3878,5.3984,23712.0],["1997-01-30",5.3771,5.3771,5.3132,5.3771,22464.0],["1997-01-31",5.3026,5.3026,5.2387,5.2706,261664.0],["1997-02-03",5.228,5.228,5.2067,5.228,80288.0],["1997-02-04",5.26,5.2706,5.2493,5.2706,22880.0],["1997-02-05",5.3239,5.3239,5.3026,5.3026,51584.0],["1997-02-06",5.3026,5.3026,5.2813,5.3026,47840.0],["1997-02-07",5.3345,5.3452,5.3026,5.3026,33696.0],["1997-02-10",5.3665,5.3984,5.3665,5.3984,90272.0],["1997-02-11",5.2919,5.2919,5.2706,5.2813,26208.0],["1997-02-12",5.2919,5.3452,5.2919,5.3452,78624.0],["1997-02-13",5.3452,5.3878,5.3239,5.3771,32032.0],["1997-02-14",5.3984,5.4942,5.3984,5.409,129792.0],["1997-02-18",5.5475,5.6114,5.5475,5.6114,71136.0],["1997-02-19",5.6114,5.6433,5.5901,5.622,55744.0],["1997-02-20",5.5901,5.5901,5.5688,5.5794,27456.0],["1997-02-21",5.5688,5.622,5.5688,5.6007,20384.0],["1997-02-24",5.622,5.6859,5.622,5.6859,18304.0],["1997-02-25",5.6752,5.7391,5.6752,5.7285,57408.0],["1997-02-26",5.7924,5.8137,5.7498,5.7498,135200.0],["1997-02-27",5.7604,5.803,5.7498,5.803,33696.0],["1997-02-28",5.7178,5.7178,5.6859,5.6965,103168.0],["1997-03-03",5.6752,5.6752,5.6433,5.6539,112320.0],["1997-03-04",5.654,5.6859,5.6433,5.6646,52832.0],["1997-03-05",5.6752,5.6859,5.6433,5.6859,59904.0],["1997-03-06",5.6752,5.803,5.6752,5.7924,225888.0],["1997-03-07",5.8137,5.8563,5.803,5.8563,69472.0],["1997-03-10",5.9201,6.0053,5.9201,6.0053,47840.0],["1997-03-11",5.984,5.984,5.9414,5.9734,158080.0],["1997-03-12",5.9627,5.9627,5.9414,5.9521,76128.0],["1997-03-13",6.0479,6.0905,6.0266,6.0266,104000.0],["1997-03-14",6.1012,6.2715,6.1012,6.2502,79456.0],["1997-03-17",6.2289,6.2502,6.1863,6.2502,75712.0],["1997-03-18",6.1225,6.1437,6.0905,6.1118,168480.0],["1997-03-19",6.0266,6.0266,5.9201,5.9521,88608.0],["1997-03-20",5.8988,5.8988,5.7498,5.7604,200512.0],["1997-03-21",5.9095,5.9947,5.8563,5.9947,118144.0],["1997-03-24",5.8776,5.8988,5.8456,5.8988,98176.0],["1997-03-25",5.9201,5.9201,5.8882,5.8882,27040.0],["1997-03-26",5.9308,5.9734,5.9095,5.9734,45760.0],["1997-03-27",5.9947,6.0266,5.9414,5.9414,34112.0],["1997-03-31",5.9521,5.9521,5.8882,5.9095,38688.0],["1997-04-01",5.7072,5.7178,5.6327,5.7178,91936.0],["1997-04-02",5.6327,5.6327,5.5475,5.5794,83616.0],["1997-04-03",5.5049,5.5049,5.441,5.5049,63648.0],["1997-04-04",5.5688,5.6539,5.5688,5.6007,125216.0],["1997-04-07",5.622,5.6646,5.6007,5.6327,582816.0],["1997-04-08",5.6327,5.6327,5.5794,5.622,101504.0],["1997-04-09",5.7498,5.7604,5.7285,5.7604,45344.0],["1997-04-10",5.7498,5.7498,5.6859,5.6965,139776.0],["1997-04-11",5.6327,5.6327,5.5794,5.5901,116064.0],["1997-04-14",5.5794,5.6433,5.5688,5.6327,167232.0],["1997-04-15",5.8988,5.9095,5.8669,5.8988,268320.0],["1997-04-16",5.835,5.835,5.7391,5.8243,112736.0],["1997-04-17",5.8669,5.8882,5.835,5.8456,55744.0],["1997-04-18",5.9201,6.0373,5.9201,6.0266,69472.0],["1997-04-21",6.0799,6.1437,6.0799,6.1118,66976.0],["1997-04-22",6.0692,6.0905,6.0266,6.0905,431392.0],["1997-04-23",6.1437,6.1437,6.1012,6.1118,9152.0],["1997-04-24",6.1437,6.165,6.1225,6.1437,32864.0],["1997-04-25",6.0479,6.0692,6.0479,6.0692,44512.0],["1997-04-28",6.0479,6.0799,6.0266,6.0692,91520.0],["1997-04-29",6.0799,6.1225,6.0799,6.1225,32032.0],["1997-04-30",6.1118,6.1757,6.1118,6.1757,54496.0],["1997-05-01",6.0905,6.1118,6.0586,6.0905,86112.0],["1997-05-02",6.0799,6.1437,6.0586,6.1437,84448.0],["1997-05-05",6.1863,6.2609,6.165,6.2502,49504.0],["1997-05-06",6.2609,6.2609,6.165,6.197,17888.0],["1997-05-07",6.1757,6.1757,6.1331,6.1544,47424.0],["1997-05-08",6.165,6.165,6.1012,6.1331,138944.0],["1997-05-09",6.2609,6.2928,6.2183,6.2715,41184.0],["1997-05-12",6.2715,6.2715,6.2289,6.2609,16640.0],["1997-05-13",6.2373,6.2373,6.2158,6.2158,16224.0],["1997-05-14",6.2266,6.302,6.2266,6.302,55328.0],["1997-05-15",6.3989,6.4528,6.3989,6.4205,178048.0],["1997-05-16",6.4851,6.4851,6.4313,6.4313,279968.0],["1997-05-19",6.4312,6.4312,6.4097,6.4097,94848.0],["1997-05-20",6.4205,6.4205,6.3451,6.3989,238368.0],["1997-05-21",6.4636,6.4959,6.442,6.4636,81536.0],["1997-05-22",6.4851,6.4851,6.4205,6.4313,55328.0],["1997-05-23",6.442,6.4851,6.442,6.4743,55328.0],["1997-05-27",6.4743,6.4959,6.4528,6.4851,113152.0],["1997-05-28",6.4636,6.4851,6.442,6.4528,201760.0],["1997-05-29",6.3666,6.3989,6.3666,6.3989,115232.0],["1997-05-30",6.2912,6.3666,6.2912,6.3666,210080.0],["1997-06-02",6.442,6.4528,6.4205,6.4313,51584.0],["1997-06-03",6.4312,6.4636,6.4312,6.4528,162656.0],["1997-06-04",6.4636,6.4636,6.442,6.4528,32032.0],["1997-06-05",6.442,6.4528,6.4312,6.4528,32448.0],["1997-06-06",6.4528,6.4851,6.442,6.4743,119392.0],["1997-06-09",6.5821,6.6036,6.5713,6.5821,127296.0],["1997-06-10",6.5821,6.5821,6.4205,6.4743,1369472.0],["1997-06-11",6.3128,6.3558,6.2804,6.3343,4774848.0],["1997-06-12",6.4205,6.4205,6.302,6.302,5728736.0],["1997-06-13",6.302,6.3343,6.2266,6.2481,1827072.0],["1997-06-16",6.2589,6.2589,6.1619,6.1835,2190656.0],["1997-06-17",6.0973,6.0973,5.9573,6.0003,3011008.0],["1997-06-18",6.0434,6.0758,6.0327,6.0434,3068416.0],["1997-06-19",6.1835,6.205,6.0758,6.1242,7205536.0],["1997-06-20",6.0434,6.1835,6.0434,6.1835,2326688.0],["1997-06-23",6.1835,6.205,6.0973,6.0973,2018016.0],["1997-06-24",6.1404,6.1565,6.0758,6.0973,4536064.0],["1997-06-25",6.0973,6.1135,6.0381,6.0542,4513184.0],["1997-06-26",5.9788,6.0219,5.968,6.0003,2573376.0],["1997-06-27",5.9734,5.9788,5.9465,5.9788,2065440.0],["1997-06-30",6.0488,6.0542,5.9896,6.0381,2160288.0],["1997-07-01",6.0434,6.0865,6.0434,6.0771,4004832.0],["1997-07-02",6.1512,6.1943,6.1512,6.1943,3809728.0],["1997-07-03",6.2589,6.2804,6.2481,6.275,1465568.0],["1997-07-07",6.442,6.442,6.302,6.3128,4044352.0],["1997-07-08",6.302,6.3074,6.2589,6.2966,1970592.0],["1997-07-09",6.3451,6.3451,6.2912,6.2966,1911936.0],["1997-07-10",6.3666,6.4151,6.3666,6.4151,1802944.0],["1997-07-11",6.5821,6.5928,6.5497,6.5821,1349088.0],["1997-07-14",6.5928,6.6144,6.5767,6.5928,814112.0],["1997-07-15",6.6575,6.6682,6.6198,6.6575,934752.0],["1997-07-16",6.7652,6.7975,6.7006,6.7867,734240.0],["1997-07-17",6.7652,6.7652,6.5713,6.6144,256672.0],["1997-07-18",6.5982,6.6359,6.5067,6.539,591136.0],["1997-07-21",6.5174,6.5174,6.3774,6.3882,102752.0],["1997-07-22",6.5067,6.5605,6.5013,6.5551,1622400.0],["1997-07-23",6.679,6.7329,6.679,6.7006,366496.0],["1997-07-24",6.6144,6.6359,6.5928,6.6359,276640.0],["1997-07-25",6.6198,6.6413,6.609,6.6252,98176.0],["1997-07-28",6.5928,6.5982,6.5713,6.5713,197600.0],["1997-07-29",6.5336,6.5659,6.512,6.5498,264576.0],["1997-07-30",6.4743,6.5067,6.4474,6.4797,238368.0],["1997-07-31",6.5174,6.5659,6.5174,6.539,390208.0],["1997-08-01",6.5336,6.5713,6.372,6.3828,368576.0],["1997-08-04",6.3289,6.3289,6.1835,6.2966,506272.0],["1997-08-05",6.2266,6.2481,6.1512,6.2481,517504.0],["1997-08-06",6.2481,6.3235,6.2481,6.3074,234208.0],["1997-08-07",6.4043,6.4259,6.3666,6.3666,650624.0],["1997-08-08",6.3558,6.4474,6.3343,6.3343,311584.0],["1997-08-11",6.3558,6.3935,6.2589,6.2589,192608.0],["1997-08-12",6.3505,6.3505,6.2535,6.2535,218400.0],["1997-08-13",6.3343,6.3397,6.1673,6.1727,459264.0],["1997-08-14",6.1727,6.1727,6.0919,6.0919,160576.0],["1997-08-15",6.0111,6.0111,5.8657,5.898,594880.0],["1997-08-18",6.065,6.0865,6.0003,6.0488,748800.0],["1997-08-19",6.3128,6.3828,6.2912,6.372,652704.0],["1997-08-20",6.3774,6.4205,6.3235,6.3612,766688.0],["1997-08-21",6.3828,6.4474,6.3612,6.3935,437632.0],["1997-08-22",6.3774,6.5282,6.3774,6.4636,774176.0],["1997-08-25",6.6898,6.706,6.6359,6.6575,730912.0],["1997-08-26",6.5605,6.5928,6.4797,6.5282,624416.0],["1997-08-27",6.6029,6.6192,6.5268,6.5648,860288.0],["1997-08-28",6.5105,6.6083,6.4996,6.5865,162656.0],["1997-08-29",6.4996,6.5105,6.4344,6.4561,236288.0],["1997-09-02",6.5866,6.6952,6.5757,6.6952,844896.0],["1997-09-03",6.6192,6.6681,6.6192,6.6409,637728.0],["1997-09-04",6.6952,6.7605,6.6898,6.7441,106912.0],["1997-09-05",6.7333,6.7713,6.717,6.7224,154336.0],["1997-09-08",6.6844,6.6844,6.6137,6.6246,385216.0],["1997-09-09",6.6246,6.6246,6.5485,6.5702,160576.0],["1997-09-10",6.4833,6.5159,6.4398,6.4398,248768.0],["1997-09-11",6.4072,6.4208,6.3692,6.4018,402272.0],["1997-09-12",6.4561,6.4833,6.4235,6.4289,623584.0],["1997-09-15",6.4453,6.4561,6.4344,6.4398,93600.0],["1997-09-16",6.4398,6.4887,6.4181,6.4833,225056.0],["1997-09-17",6.5648,6.5811,6.5431,6.5485,1084928.0],["1997-09-18",6.63,6.63,6.5648,6.5811,804128.0],["1997-09-19",6.592,6.6409,6.592,6.6137,119392.0],["1997-09-22",6.7387,6.7604,6.7333,6.7387,108576.0],["1997-09-23",6.7441,6.7441,6.6952,6.7007,550784.0],["1997-09-24",6.8039,6.8257,6.7659,6.7659,700960.0],["1997-09-25",6.8257,6.8637,6.8257,6.842,393120.0],["1997-09-26",6.8583,6.8909,6.8583,6.8909,191776.0],["1997-09-29",6.8854,6.9289,6.8854,6.9289,153504.0],["1997-09-30",6.9181,6.9289,6.9181,6.9289,115232.0],["1997-10-01",7.0322,7.092,7.0322,7.092,500032.0],["1997-10-02",7.1789,7.2169,7.1735,7.2006,132704.0],["1997-10-03",7.3691,7.4506,7.3637,7.4072,111072.0],["1997-10-06",7.5647,7.5756,7.4995,7.5702,460928.0],["1997-10-07",7.4778,7.4887,7.4017,7.4778,140192.0],["1997-10-08",7.4452,7.4452,7.2767,7.3039,433888.0],["1997-10-09",7.2659,7.2659,7.1626,7.1898,81536.0],["1997-10-10",7.1246,7.1246,7.0811,7.1083,383136.0],["1997-10-13",7.3093,7.4669,7.3093,7.4017,220064.0],["1997-10-14",7.4561,7.4778,7.3528,7.4343,393536.0],["1997-10-15",7.3745,7.4561,7.3528,7.4398,190112.0],["1997-10-16",7.3039,7.3908,7.3039,7.3148,176800.0],["1997-10-17",7.1083,7.1517,7.0756,7.0865,66976.0],["1997-10-20",7.1083,7.13,7.0702,7.1028,80288.0],["1997-10-21",7.1028,7.1246,7.0811,7.1137,71552.0],["1997-10-22",7.1354,7.1463,7.0593,7.0702,170560.0],["1997-10-23",6.8691,6.8691,6.7876,6.8311,53248.0],["1997-10-24",6.9181,6.9344,6.7822,6.7822,74880.0],["1997-10-27",6.7061,6.7115,6.5539,6.5539,493376.0],["1997-10-28",6.5322,6.9561,6.5322,6.9561,856544.0],["1997-10-29",6.8583,6.8909,6.8311,6.8691,135616.0],["1997-10-30",6.6952,6.7768,6.6735,6.6735,1392768.0],["1997-10-31",6.9778,7.0104,6.8039,6.9126,86528.0],["1997-11-03",6.9996,7.1517,6.9996,7.1517,84864.0],["1997-11-04",7.0322,7.0376,6.9996,6.9996,354432.0],["1997-11-05",7.005,7.0376,6.9724,6.9996,205920.0],["1997-11-06",6.9561,7.0322,6.9561,6.9778,39104.0],["1997-11-07",6.8474,6.8963,6.8257,6.8528,329472.0],["1997-11-10",6.9181,6.9398,6.9181,6.9235,99008.0],["1997-11-11",6.9615,6.9778,6.9344,6.9561,310336.0],["1997-11-12",6.9017,6.9017,6.7931,6.7931,230880.0],["1997-11-13",7.0104,7.043,6.9778,7.005,230880.0],["1997-11-14",7.2985,7.2985,7.2496,7.293,420992.0],["1997-11-17",7.418,7.4506,7.4017,7.4235,604864.0],["1997-11-18",7.4343,7.4506,7.4072,7.4072,1619072.0],["1997-11-19",7.3474,7.3582,7.3256,7.3419,255008.0],["1997-11-20",7.4561,7.4561,7.3582,7.3908,772512.0],["1997-11-21",7.4126,7.4343,7.3691,7.3691,682656.0],["1997-11-24",7.3093,7.3311,7.2387,7.2387,251264.0],["1997-11-25",7.2822,7.3256,7.2496,7.2496,516256.0],["1997-11-26",7.293,7.3474,7.293,7.2985,132288.0],["1997-11-28",7.3582,7.4289,7.3474,7.3908,27456.0],["1997-12-01",7.5321,7.63,7.5321,7.63,215904.0],["1997-12-02",7.6245,7.63,7.5865,7.6082,147264.0],["1997-12-03",7.63,7.6354,7.5811,7.5974,328224.0],["1997-12-04",7.6626,7.7332,7.6517,7.6517,408096.0],["1997-12-05",7.5756,7.6517,7.5756,7.6463,124800.0],["1997-12-08",7.6843,7.6843,7.6354,7.6517,77376.0],["1997-12-09",7.6354,7.6354,7.5974,7.5974,106496.0],["1997-12-10",7.5974,7.6245,7.5756,7.6191,41184.0],["1997-12-11",7.5647,7.6191,7.5321,7.6191,38272.0],["1997-12-12",7.6082,7.6082,7.4669,7.5213,129792.0],["1997-12-15",7.6408,7.6734,7.6408,7.6626,49088.0],["1997-12-16",7.5593,7.6082,7.5593,7.6082,56576.0],["1997-12-17",7.7386,7.7984,7.7006,7.7386,146432.0],["1997-12-18",7.7169,7.7332,7.6626,7.668,78624.0],["1997-12-19",7.63,7.63,7.5539,7.6082,71552.0],["1997-12-22",7.5865,7.6191,7.5865,7.5974,48256.0],["1997-12-23",7.668,7.7006,7.6191,7.6191,41184.0],["1997-12-24",7.6408,7.7386,7.6408,7.7386,131040.0],["1997-12-26",7.7386,7.7604,7.7169,7.7386,51168.0],["1997-12-29",7.7658,7.8365,7.7604,7.7713,37024.0],["1997-12-30",7.7876,7.8473,7.7713,7.8147,66144.0],["1997-12-31",7.7876,7.8908,7.7876,7.793,139360.0],["1998-01-02",7.8528,7.9017,7.8256,7.8854,188448.0],["1998-01-05",7.8854,7.9126,7.8256,7.8365,170144.0],["1998-01-06",7.7876,7.7876,7.7278,7.7604,74048.0],["1998-01-07",7.7495,7.8039,7.7495,7.7713,68224.0],["1998-01-08",7.7604,7.8256,7.7387,7.7495,155584.0],["1998-01-09",7.956,7.9886,7.8473,7.8473,120640.0],["1998-01-12",7.8093,7.9343,7.7876,7.9126,258336.0],["1998-01-13",8.1571,8.2223,8.1571,8.1951,119392.0],["1998-01-14",8.2604,8.3201,8.2441,8.3147,185120.0],["1998-01-15",8.2278,8.2332,8.1136,8.1136,158496.0],["1998-01-16",8.2278,8.2875,8.2006,8.2604,50752.0],["1998-01-20",8.1299,8.1734,8.0647,8.1408,165984.0],["1998-01-21",8.0321,8.0973,8.0267,8.0756,152672.0],["1998-01-22",8.0973,8.1734,8.0919,8.1136,98592.0],["1998-01-23",8.2495,8.2604,8.1734,8.2278,295360.0],["1998-01-26",8.2821,8.3473,8.2767,8.2767,55328.0],["1998-01-27",8.3419,8.494,8.3419,8.4343,111904.0],["1998-01-28",8.3908,8.418,8.3908,8.3908,89856.0],["1998-01-29",8.3473,8.3527,8.3038,8.3364,72384.0],["1998-01-30",8.3419,8.3419,8.2386,8.2386,88192.0],["1998-02-02",8.369,8.4125,8.3473,8.4125,84448.0],["1998-02-03",8.3799,8.4125,8.3419,8.4017,24128.0],["1998-02-04",8.4125,8.4832,8.3799,8.4451,64896.0],["1998-02-05",8.5701,8.6027,8.5593,8.581,291200.0],["1998-02-06",8.581,8.5973,8.5049,8.5212,85696.0],["1998-02-09",8.5266,8.5266,8.4723,8.4832,44512.0],["1998-02-10",8.4451,8.4832,8.4451,8.4614,182208.0],["1998-02-11",8.4777,8.4995,8.4343,8.4343,554112.0],["1998-02-12",8.4614,8.543,8.4614,8.5375,65312.0],["1998-02-13",8.4777,8.5266,8.4777,8.5212,57824.0],["1998-02-17",8.8364,8.869,8.7603,8.7984,186368.0],["1998-02-18",8.9668,9.0212,8.956,8.9831,185536.0],["1998-02-19",8.9234,8.9234,8.8473,8.9071,221728.0],["1998-02-20",9.0429,9.0864,8.956,8.956,160576.0],["1998-02-23",9.3907,9.4016,9.3527,9.3636,300768.0],["1998-02-24",9.6081,9.6733,9.6027,9.6516,203840.0],["1998-02-25",9.7929,9.9016,9.7711,9.8255,219232.0],["1998-02-26",10.0483,10.0863,9.9885,10.0755,219232.0],["1998-02-27",9.9939,9.9939,9.7711,9.7874,121056.0],["1998-03-02",10.3146,10.4341,10.2738,10.3309,136032.0],["1998-03-03",10.2602,10.4504,10.2602,10.4233,185120.0],["1998-03-04",10.2113,10.2276,10.1407,10.157,151424.0],["1998-03-05",9.9124,9.9776,9.8255,9.8255,104832.0],["1998-03-06",10.0755,10.2059,10.07,10.195,496704.0],["1998-03-09",10.3363,10.4504,10.3363,10.4233,191776.0],["1998-03-10",10.4341,10.4559,10.3798,10.407,66976.0],["1998-03-11",10.4341,10.4722,10.4287,10.4667,53664.0],["1998-03-12",10.4396,10.4396,10.3146,10.3635,37024.0],["1998-03-13",10.4559,10.6026,10.4504,10.5483,210080.0],["1998-03-16",10.7928,10.8254,10.7874,10.8037,541632.0],["1998-03-17",10.9993,10.9993,10.7819,10.8472,460928.0],["1998-03-18",10.5537,10.7004,10.5428,10.695,114816.0],["1998-03-19",10.5646,10.5646,10.3907,10.445,220064.0],["1998-03-20",10.6515,10.7602,10.6515,10.7602,289120.0],["1998-03-23",10.8037,10.8526,10.7385,10.8145,180544.0],["1998-03-24",10.6515,10.6515,10.5809,10.608,137696.0],["1998-03-25",10.5863,10.5863,10.407,10.4124,188032.0],["1998-03-26",10.445,10.6298,10.445,10.6026,95264.0],["1998-03-27",10.8526,10.8689,10.7385,10.7493,199680.0],["1998-03-30",10.5809,10.5809,10.5102,10.5537,92352.0],["1998-03-31",10.4993,10.6026,10.4993,10.5483,213824.0],["1998-04-01",10.6298,10.6624,10.608,10.6624,444288.0],["1998-04-02",10.6298,10.6298,10.5646,10.6189,110656.0],["1998-04-03",10.6243,10.6243,10.5646,10.6026,27872.0],["1998-04-06",10.8145,10.8689,10.8091,10.8689,178880.0],["1998-04-07",10.8906,10.8906,10.8254,10.8254,82368.0],["1998-04-08",10.9124,11.0319,10.9124,10.9993,116896.0],["1998-04-09",11.2384,11.4015,11.2276,11.3091,143520.0],["1998-04-13",11.3471,11.3852,11.3036,11.3254,38272.0],["1998-04-14",11.8091,11.934,11.8091,11.9014,212992.0],["1998-04-15",12.1623,12.271,12.1623,12.2384,163488.0],["1998-04-16",11.9775,12.0101,11.8417,11.896,131040.0],["1998-04-17",11.9884,12.0971,11.9775,12.0101,54080.0],["1998-04-20",12.1079,12.1569,12.0916,12.0971,39520.0],["1998-04-21",12.1406,12.2818,12.1406,12.2492,163072.0],["1998-04-22",12.2166,12.2166,12.1351,12.1514,80288.0],["1998-04-23",11.9503,12.0047,11.9069,11.9993,106080.0],["1998-04-24",11.9884,11.9884,11.8471,11.8906,90688.0],["1998-04-27",11.2602,11.3906,11.108,11.1732,296192.0],["1998-04-28",11.5808,11.5808,11.3363,11.3363,147680.0],["1998-04-29",11.1732,11.3471,11.1732,11.3471,102336.0],["1998-04-30",11.358,11.5645,11.358,11.5536,139776.0],["1998-05-01",11.7764,11.9993,11.7384,11.9721,213408.0],["1998-05-04",12.1406,12.2438,12.1297,12.1514,108160.0],["1998-05-05",12.1677,12.1677,12.0645,12.1297,61568.0],["1998-05-06",11.9993,11.9993,11.8688,11.9449,76544.0],["1998-05-07",11.858,11.858,11.7384,11.7819,114400.0],["1998-05-08",11.8471,12.0101,11.8254,11.9884,45344.0],["1998-05-11",12.1025,12.1025,12.021,12.0319,78208.0],["1998-05-12",11.858,11.8797,11.8471,11.8797,161824.0],["1998-05-13",11.9993,12.021,11.9449,11.9558,49504.0],["1998-05-14",11.9395,11.9395,11.6406,11.6678,282464.0],["1998-05-15",12.0123,12.1109,12.0123,12.0123,115648.0],["1998-05-18",12.0233,12.0397,11.8589,11.963,173888.0],["1998-05-19",12.3301,12.5329,12.3301,12.4836,133536.0],["1998-05-20",12.8672,12.9055,12.8288,12.8836,72800.0],["1998-05-21",12.8453,12.9001,12.7631,12.8014,254176.0],["1998-05-22",13.196,13.2508,13.1576,13.185,134784.0],["1998-05-26",13.5906,13.8755,13.5686,13.6454,164528.0],["1998-05-27",13.6015,13.6673,13.47,13.5906,116064.0],["1998-05-28",13.6344,13.6673,13.5686,13.5906,89856.0],["1998-05-29",14.0947,14.1057,13.9084,13.9084,75712.0],["1998-06-01",13.9194,13.9632,13.9194,13.9522,52416.0],["1998-06-02",13.9961,14.1166,13.9961,14.0618,78624.0],["1998-06-03",14.6427,14.7304,14.5331,14.566,69472.0],["1998-06-04",14.5331,14.5331,14.292,14.5331,79040.0],["1998-06-05",14.4454,14.566,14.2591,14.566,114608.0],["1998-06-08",14.4345,14.4674,14.3578,14.4674,113152.0],["1998-06-09",14.292,14.3139,14.2262,14.292,47216.0],["1998-06-10",13.8536,13.9851,13.8536,13.9303,164320.0],["1998-06-11",14.0618,14.0838,13.9742,13.9742,84448.0],["1998-06-12",14.1166,14.1495,13.9084,14.0947,94224.0],["1998-06-15",13.6344,13.755,13.6234,13.6234,93184.0],["1998-06-16",13.8098,13.8755,13.733,13.8207,71968.0],["1998-06-17",13.755,13.7988,13.7221,13.7988,74672.0],["1998-06-18",13.5906,13.6125,13.4371,13.4371,59904.0],["1998-06-19",13.2617,13.4481,13.2617,13.3275,94224.0],["1998-06-22",13.2179,13.2837,13.1522,13.2618,106288.0],["1998-06-23",13.47,13.5577,13.47,13.5358,64896.0],["1998-06-24",13.6234,13.8317,13.5906,13.755,126048.0],["1998-06-25",14.018,14.1714,13.9303,13.9851,122096.0],["1998-06-26",14.0509,14.1166,13.9303,13.9413,74256.0],["1998-06-29",14.3358,14.577,14.3249,14.5331,56784.0],["1998-06-30",15.0044,15.2784,15.0044,15.1688,123136.0],["1998-07-01",15.4976,15.5634,15.4099,15.5634,101088.0],["1998-07-02",15.3551,15.4209,15.2565,15.4209,67808.0],["1998-07-06",15.8155,15.8264,15.7278,15.7826,62400.0],["1998-07-07",15.9908,16.1333,15.9799,16.0237,49920.0],["1998-07-08",16.4073,16.6923,16.4073,16.6484,207584.0],["1998-07-09",16.8238,16.8238,16.5717,16.6156,105872.0],["1998-07-10",16.8676,16.9115,16.6594,16.8786,51792.0],["1998-07-13",17.2074,17.4485,17.1745,17.3718,110032.0],["1998-07-14",17.3937,17.5691,17.3608,17.4266,173264.0],["1998-07-15",17.4156,17.4266,17.1964,17.2184,114192.0],["1998-07-16",17.2403,17.5143,17.2403,17.5143,81120.0],["1998-07-17",17.6129,18.0623,17.6129,17.9965,109824.0],["1998-07-20",18.8405,18.8843,18.5884,18.8843,134576.0],["1998-07-21",19.4323,19.52,19.2021,19.3227,107328.0],["1998-07-22",19.1802,19.2569,18.7089,18.9172,131040.0],["1998-07-23",18.4897,18.4897,17.8979,18.0075,198432.0],["1998-07-24",18.2925,18.3363,18.139,18.3034,112112.0],["1998-07-27",18.3034,18.3801,17.865,18.0404,231296.0],["1998-07-28",17.4485,17.6239,17.4485,17.5581,197600.0],["1998-07-29",17.3608,17.4047,17.032,17.1416,171392.0],["1998-07-30",16.9553,16.9663,16.8348,16.9224,87360.0],["1998-07-31",16.221,16.2977,16.0237,16.0895,165776.0],["1998-08-03",15.8703,15.9031,15.3223,15.3223,346320.0],["1998-08-04",16.3635,16.3635,15.8593,15.8593,449280.0],["1998-08-05",15.7059,15.947,15.6839,15.7607,269360.0],["1998-08-06",15.9579,16.1114,15.6291,15.7716,170144.0],["1998-08-07",15.8922,16.4402,15.8922,16.1552,171600.0],["1998-08-10",16.2648,16.2648,15.9579,16.0456,133952.0],["1998-08-11",15.4867,15.5634,15.1907,15.5524,167648.0],["1998-08-12",16.1223,16.1443,15.7826,15.8374,121680.0],["1998-08-13",15.5415,15.5415,15.1798,15.3003,114816.0],["1998-08-14",15.3332,15.388,15.2127,15.2127,65728.0],["1998-08-17",15.3272,15.5145,15.3272,15.5145,215696.0],["1998-08-18",15.9222,16.3519,15.9112,16.3519,99008.0],["1998-08-19",16.5172,16.7045,16.418,16.6384,252096.0],["1998-08-20",16.9249,16.9579,16.6164,16.6604,77168.0],["1998-08-21",16.3189,16.3629,15.9993,16.3299,116272.0],["1998-08-24",16.0434,16.4621,15.9993,16.1315,183248.0],["1998-08-25",16.958,16.958,16.6384,16.6384,174720.0],["1998-08-26",16.374,16.5282,16.3189,16.5282,55952.0],["1998-08-27",15.9442,15.9442,15.5586,15.6247,176592.0],["1998-08-28",16.0213,16.0764,15.801,16.0544,194272.0],["1998-08-31",15.823,15.9442,15.0297,15.0737,203008.0],["1998-09-01",15.6467,15.845,15.4814,15.7018,753792.0],["1998-09-02",16.0434,16.3078,16.0324,16.1536,150592.0],["1998-09-03",16.0434,16.1976,16.0103,16.0434,214864.0],["1998-09-04",16.385,16.5392,16.3078,16.374,122928.0],["1998-09-08",16.3739,16.6825,16.3519,16.6825,140816.0],["1998-09-09",16.2417,16.374,16.1315,16.1756,65520.0],["1998-09-10",16.1426,16.2087,15.9993,16.0434,176176.0],["1998-09-11",15.1068,15.3382,14.8754,15.3382,205712.0],["1998-09-14",14.633,14.9856,14.5889,14.8093,155584.0],["1998-09-15",13.9498,14.3795,13.8617,14.3465,199680.0],["1998-09-16",14.4567,14.5228,14.2363,14.3134,156416.0],["1998-09-17",13.7515,13.8286,13.6633,13.7184,83408.0],["1998-09-18",13.5201,13.5201,13.0904,13.1124,324688.0],["1998-09-21",12.2088,12.8039,12.2088,12.5284,253552.0],["1998-09-22",13.0463,13.1785,12.914,13.0022,226720.0],["1998-09-23",13.9278,14.5669,13.8617,14.5669,229216.0],["1998-09-24",14.5669,14.655,14.1482,14.2804,180960.0],["1998-09-25",13.9498,14.3245,13.9278,14.1922,118976.0],["1998-09-28",14.5889,14.7872,14.5889,14.7762,95680.0],["1998-09-29",14.8534,14.8534,14.5669,14.633,88192.0],["1998-09-30",13.9498,14.0269,13.6633,13.7515,120224.0],["1998-10-01",13.1565,13.3107,12.9802,13.0022,149344.0],["1998-10-02",12.9691,13.2226,12.8259,13.2115,153504.0],["1998-10-05",12.9912,13.0353,12.6937,12.87,129792.0],["1998-10-06",13.7735,13.8286,13.5091,13.6854,145600.0],["1998-10-07",13.2446,13.5752,13.2005,13.3879,177008.0],["1998-10-08",12.5835,12.7598,12.3851,12.7488,231504.0],["1998-10-09",12.7488,12.87,12.4072,12.7377,209872.0],["1998-10-12",13.3548,13.3879,13.2226,13.2997,149968.0],["1998-10-13",13.498,13.5531,13.3768,13.5091,102128.0],["1998-10-14",13.7294,14.2253,13.7294,14.071,159328.0],["1998-10-15",14.4677,15.3823,14.4677,15.3602,319488.0],["1998-10-16",15.1949,15.2721,15.0517,15.1839,211120.0],["1998-10-19",14.8093,14.8644,14.644,14.7211,99840.0],["1998-10-20",15.3933,15.6136,15.3492,15.3602,199264.0],["1998-10-21",15.206,15.2721,15.0958,15.1509,169936.0],["1998-10-22",15.5916,15.5916,15.1729,15.2831,128960.0],["1998-10-23",15.1619,15.3602,15.0737,15.3161,54496.0],["1998-10-26",15.228,15.25,15.0407,15.1398,84240.0],["1998-10-27",15.3492,15.4374,15.2721,15.3382,99216.0],["1998-10-28",15.0517,15.0958,14.9635,15.0297,34736.0],["1998-10-29",15.0958,15.206,15.0297,15.206,57616.0],["1998-10-30",15.5806,15.5806,15.3382,15.4043,119600.0],["1998-11-02",16.0544,16.2748,16.0434,16.1756,136864.0],["1998-11-03",16.3299,16.396,16.2307,16.2748,88192.0],["1998-11-04",16.8588,17.002,16.8147,16.8588,196144.0],["1998-11-05",16.6935,17.013,16.6825,16.991,154960.0],["1998-11-06",17.7844,18.0708,17.7293,17.8615,331968.0],["1998-11-09",17.9386,17.9386,17.2775,17.4207,123344.0],["1998-11-10",17.4868,17.7182,17.4868,17.6742,180960.0],["1998-11-11",17.1893,17.2555,17.0351,17.1673,62192.0],["1998-11-12",16.6825,16.9249,16.6825,16.8808,60320.0],["1998-11-13",16.8808,16.9249,16.7486,16.8367,60320.0],["1998-11-16",17.3105,17.6962,17.3105,17.6301,146016.0],["1998-11-17",17.5089,17.6301,17.3216,17.4648,123344.0],["1998-11-18",17.4648,17.5419,17.4207,17.4538,84656.0],["1998-11-19",17.9496,17.9827,17.6962,17.8284,149968.0],["1998-11-20",18.0708,18.2912,18.0488,18.2471,258128.0],["1998-11-23",17.6301,18.0268,17.564,18.0268,106496.0],["1998-11-24",17.7182,17.8284,17.6411,17.7182,52000.0],["1998-11-25",18.2692,18.3904,18.17,18.2471,74048.0],["1998-11-27",18.6438,18.7099,18.6438,18.6769,78416.0],["1998-11-30",18.8532,18.9303,18.4124,18.6879,280592.0],["1998-12-01",18.1259,18.2912,17.8725,18.159,138112.0],["1998-12-02",18.148,18.181,17.8505,18.0929,64064.0],["1998-12-03",18.3794,18.6438,18.2692,18.5006,47840.0],["1998-12-04",18.9634,19.0956,18.8642,18.9083,70304.0],["1998-12-07",18.9524,19.0185,18.8642,18.9193,28704.0],["1998-12-08",18.9634,19.0185,18.8422,18.8752,115024.0],["1998-12-09",19.2278,19.5474,19.2278,19.4372,95888.0],["1998-12-10",19.7127,19.7788,19.2499,19.2719,85904.0],["1998-12-11",19.5474,19.5474,19.327,19.4592,96928.0],["1998-12-14",19.7347,19.7677,19.5474,19.5474,138528.0],["1998-12-15",19.911,20.2636,19.8118,20.2636,152672.0],["1998-12-16",20.4619,20.5473,19.9991,20.1424,226928.0],["1998-12-17",20.1314,20.2966,20.0873,20.2195,168896.0],["1998-12-18",20.6823,20.8917,20.3517,20.4619,188864.0],["1998-12-21",20.9688,21.3985,20.9578,21.2883,113776.0],["1998-12-22",21.2002,21.3104,20.8696,20.8917,103168.0],["1998-12-23",21.2222,21.3324,21.09,21.3214,227344.0],["1998-12-24",21.2002,21.2663,21.112,21.1561,21216.0],["1998-12-28",21.5748,21.7071,21.5197,21.5528,40976.0],["1998-12-29",21.6189,22.1698,21.6079,22.1698,90064.0],["1998-12-30",21.6409,21.7732,21.4977,21.4977,69056.0],["1998-12-31",21.5969,21.7732,21.5528,21.5528,54704.0],["1999-01-04",22.3461,22.4784,22.1698,22.258,262080.0],["1999-01-05",22.6106,22.9191,22.6106,22.9191,152672.0],["1999-01-06",22.9191,22.9412,22.5665,22.831,219856.0],["1999-01-07",21.5638,21.8172,21.4151,21.7952,210288.0],["1999-01-08",21.4536,21.4646,21.0459,21.1671,180960.0],["1999-01-11",20.6713,20.6713,20.2085,20.2966,162448.0],["1999-01-12",19.6025,19.6686,19.3931,19.3931,164320.0],["1999-01-13",18.4234,18.8862,18.3573,18.8752,230464.0],["1999-01-14",18.9634,19.0625,18.5226,18.5447,140816.0],["1999-01-15",18.8532,19.6135,18.743,19.5363,156832.0],["1999-01-19",20.3738,20.4068,19.8339,19.9991,116688.0],["1999-01-20",20.6713,20.6713,20.2966,20.2966,119808.0],["1999-01-21",20.2195,20.3517,20.0542,20.0983,149968.0],["1999-01-22",19.6686,19.8118,19.4372,19.5694,86736.0],["1999-01-25",19.305,19.6686,19.1727,19.5694,39520.0],["1999-01-26",19.5804,19.6576,19.3931,19.6576,78416.0],["1999-01-27",19.5363,19.6576,19.4041,19.4041,62192.0],["1999-01-28",19.7237,19.7925,19.6686,19.7567,206544.0],["1999-01-29",19.6796,19.6796,19.2829,19.5143,63024.0],["1999-02-01",19.7677,19.922,19.4372,19.5694,123760.0],["1999-02-02",19.3931,19.3931,19.1948,19.2168,113152.0],["1999-02-03",18.9524,19.0846,18.8862,19.0736,106496.0],["1999-02-04",19.0736,19.1287,18.9193,18.9303,132080.0],["1999-02-05",18.776,19.1286,18.776,19.0625,55536.0],["1999-02-08",19.0515,19.0625,18.732,18.8973,98384.0],["1999-02-09",18.4234,18.4234,18.0268,18.1039,81536.0],["1999-02-10",17.9827,17.9827,17.8284,17.8945,49088.0],["1999-02-11",17.8064,17.8945,17.6521,17.8284,99840.0],["1999-02-12",17.8505,17.9607,17.6742,17.6962,180128.0],["1999-02-16",17.3546,17.3656,16.969,17.1563,209456.0],["1999-02-17",16.9249,16.9249,16.7045,16.7045,126256.0],["1999-02-18",17.6521,17.7954,17.3656,17.6081,2763904.0],["1999-02-19",17.4979,17.5419,17.2885,17.3216,814320.0],["1999-02-22",17.4869,17.6962,17.4538,17.6962,882128.0],["1999-02-23",17.9827,18.0708,17.9496,18.0708,444704.0],["1999-02-24",18.5997,18.6218,18.3353,18.3353,417040.0],["1999-02-25",18.6548,18.8201,18.5116,18.6218,404768.0],["1999-02-26",18.5777,18.5777,18.3684,18.4455,96928.0],["1999-03-01",18.3353,18.3353,17.9937,18.0268,109824.0],["1999-03-02",18.1149,18.2582,18.0929,18.148,139776.0],["1999-03-03",18.1921,18.2141,17.8835,17.9166,207168.0],["1999-03-04",17.597,17.6742,17.4207,17.6411,171808.0],["1999-03-05",17.8064,18.0268,17.7403,17.9386,185120.0],["1999-03-08",17.9717,18.1149,17.9386,18.0929,169312.0],["1999-03-09",17.9166,17.9166,17.7403,17.7623,105456.0],["1999-03-10",17.7182,17.7182,17.586,17.6962,255424.0],["1999-03-11",17.7623,18.2692,17.6962,18.2692,481728.0],["1999-03-12",18.148,18.2912,18.0378,18.0929,365456.0],["1999-03-15",18.1039,18.148,18.0268,18.0819,135616.0],["1999-03-16",18.0929,18.2031,18.0708,18.2031,102336.0],["1999-03-17",18.2031,18.2472,17.9827,17.9827,83200.0],["1999-03-18",17.8064,17.8174,17.6742,17.7844,191360.0],["1999-03-19",17.597,17.6742,17.3216,17.3767,199680.0],["1999-03-22",16.991,17.1783,16.9469,17.0571,144352.0],["1999-03-23",16.8698,17.002,16.6825,16.6935,315952.0],["1999-03-24",16.6494,16.7266,16.2307,16.2638,291824.0],["1999-03-25",16.396,16.4401,16.3189,16.396,197600.0],["1999-03-26",15.5586,15.7349,15.5255,15.6908,201552.0],["1999-03-29",15.5255,15.79,15.5255,15.79,246480.0],["1999-03-30",15.823,15.8781,15.7349,15.7459,290992.0],["1999-03-31",15.9552,16.0434,15.834,15.845,338000.0],["1999-04-01",15.8671,15.9552,15.845,15.9112,135616.0],["1999-04-05",15.812,15.9993,15.812,15.9883,79040.0],["1999-04-06",16.0434,16.4401,16.0434,16.385,398112.0],["1999-04-07",16.7596,16.8257,16.6604,16.7596,241696.0],["1999-04-08",16.7155,16.9579,16.5613,16.9249,397072.0],["1999-04-09",16.3519,16.3519,16.0654,16.3299,153504.0],["1999-04-12",15.812,16.1866,15.801,16.0654,90896.0],["1999-04-13",15.845,15.8671,15.6687,15.7238,158704.0],["1999-04-14",15.834,16.0213,15.7679,15.79,122512.0],["1999-04-15",15.7018,15.7789,15.6026,15.7128,67184.0],["1999-04-16",15.5365,15.5365,15.3382,15.4594,84032.0],["1999-04-19",15.6467,15.6908,15.5806,15.5916,147056.0],["1999-04-20",15.6357,15.6357,15.1398,15.206,129376.0],["1999-04-21",15.1619,15.3382,15.1619,15.3382,152256.0],["1999-04-22",15.6026,15.6798,15.5475,15.6687,162864.0],["1999-04-23",15.5365,15.5696,15.4263,15.4263,55744.0],["1999-04-26",15.6247,15.6247,15.2941,15.3051,85280.0],["1999-04-27",15.6357,16.0544,15.6357,16.0213,214656.0],["1999-04-28",16.9443,17.1995,16.8666,16.9443,395408.0],["1999-04-29",16.9554,17.2661,16.8444,17.022,270192.0],["1999-04-30",16.9332,17.0442,16.8777,16.8888,85280.0],["1999-05-03",17.022,17.2328,16.911,17.2328,146848.0],["1999-05-04",17.0886,17.0886,16.6891,16.7113,113360.0],["1999-05-05",16.6669,16.7224,16.4894,16.7224,81952.0],["1999-05-06",16.1454,16.2008,15.8458,15.9789,138112.0],["1999-05-07",15.9567,16.1232,15.8347,16.0677,84448.0],["1999-05-10",15.8679,16.334,15.8679,16.2563,84240.0],["1999-05-11",16.0011,16.0677,15.9123,15.9567,119600.0],["1999-05-12",15.302,15.4241,15.2022,15.2687,190944.0],["1999-05-13",15.3131,15.4019,15.2465,15.4019,244400.0],["1999-05-14",15.18,15.2022,14.7805,14.8582,172848.0],["1999-05-17",14.6806,14.8249,14.5808,14.6806,84864.0],["1999-05-18",15.3575,15.4019,15.069,15.2244,189696.0],["1999-05-19",15.6793,15.7126,15.4907,15.5683,273728.0],["1999-05-20",15.7348,15.8014,15.6793,15.7237,144976.0],["1999-05-21",15.7015,15.7348,15.5129,15.5129,115232.0],["1999-05-24",15.5351,15.5351,15.3797,15.4019,93600.0],["1999-05-25",15.4241,15.535,15.3353,15.3353,136448.0],["1999-05-26",15.069,15.2354,14.958,15.1467,85280.0],["1999-05-27",14.7139,14.7583,14.4476,14.492,136864.0],["1999-05-28",14.4698,14.4698,14.3255,14.4032,53040.0],["1999-06-01",14.9247,15.0357,14.8027,14.9137,186784.0],["1999-06-02",14.6473,14.725,14.5364,14.603,100464.0],["1999-06-03",14.6362,14.6806,14.5142,14.5475,164528.0],["1999-06-04",14.4698,14.8027,14.4254,14.8027,216736.0],["1999-06-07",14.6917,14.6917,14.492,14.614,126880.0],["1999-06-08",14.6141,14.6917,14.5586,14.5697,65728.0],["1999-06-09",14.8693,14.8693,14.5586,14.5919,310336.0],["1999-06-10",14.4809,14.492,14.1147,14.3144,266656.0],["1999-06-11",14.3255,14.3366,14.0481,14.148,409968.0],["1999-06-14",14.1369,14.1924,14.0925,14.1147,279344.0],["1999-06-15",13.9594,14.0481,13.9039,13.9039,261872.0],["1999-06-16",13.7929,13.8484,13.7596,13.8262,407472.0],["1999-06-17",13.8262,13.8928,13.693,13.8706,307840.0],["1999-06-18",14.3144,14.381,14.1702,14.2923,614848.0],["1999-06-21",14.5142,14.5808,14.4698,14.5586,418288.0],["1999-06-22",14.6362,14.8138,14.6251,14.725,356096.0],["1999-06-23",14.4698,14.5031,14.2479,14.381,480480.0],["1999-06-24",14.1036,14.1036,14.0037,14.0259,477360.0],["1999-06-25",14.0259,14.0259,13.7152,13.7485,746512.0],["1999-06-28",13.6598,13.6598,13.4489,13.571,741520.0],["1999-06-29",13.5932,13.5932,13.3823,13.4933,653952.0],["1999-06-30",13.116,13.2159,12.7609,13.1271,1714336.0],["1999-07-01",13.4489,13.693,13.4489,13.6376,1820208.0],["1999-07-02",13.7929,13.8484,13.6708,13.7818,892736.0],["1999-07-06",13.3823,13.46,13.3158,13.3712,839488.0],["1999-07-07",13.2381,13.2714,13.1382,13.1604,1107600.0],["1999-07-08",12.9829,13.0273,12.9496,12.9607,1214720.0],["1999-07-09",13.1715,13.2159,13.0273,13.0384,1502176.0],["1999-07-12",13.2825,13.2825,13.1382,13.2159,1041248.0],["1999-07-13",13.1382,13.1382,13.0273,13.0938,1085552.0],["1999-07-14",13.1493,13.2714,13.1382,13.1826,1147744.0],["1999-07-15",13.2492,13.2714,13.116,13.1826,1419184.0],["1999-07-16",13.1715,13.1715,12.9607,13.0162,1964560.0],["1999-07-19",13.3823,13.3823,13.2492,13.3047,3897712.0],["1999-07-20",13.2603,13.2714,12.9718,13.0162,1990560.0],["1999-07-21",13.0051,13.0273,12.3615,12.8053,6799312.0],["1999-07-22",12.9607,13.2714,12.9274,13.2714,7224880.0],["1999-07-23",13.6487,13.693,13.2825,13.4378,4568928.0],["1999-07-26",13.4045,13.4267,13.3158,13.3601,1688544.0],["1999-07-27",13.6376,13.7374,13.5488,13.7374,2570672.0],["1999-07-28",13.7152,13.8262,13.693,13.7596,1567072.0],["1999-07-29",13.4156,13.5266,13.3491,13.4489,1188304.0],["1999-07-30",13.6708,13.6708,13.5155,13.5155,1845584.0],["1999-08-02",13.5821,13.915,13.5821,13.7929,1590160.0],["1999-08-03",14.4032,14.4254,14.2257,14.3366,1614704.0],["1999-08-04",14.6695,14.6695,14.3255,14.3366,2042352.0],["1999-08-05",14.2923,14.2923,14.1591,14.2257,1346384.0],["1999-08-06",14.1591,14.1591,13.8928,14.0037,573248.0],["1999-08-09",14.259,14.2812,14.2035,14.2257,1005056.0],["1999-08-10",14.3477,14.4143,14.148,14.2146,1604096.0],["1999-08-11",14.614,14.6251,14.4698,14.603,1245920.0],["1999-08-12",15.0024,15.0024,14.836,14.8471,1323920.0],["1999-08-13",14.9358,15.0468,14.8249,15.0246,1328496.0],["1999-08-16",15.2775,15.311,15.1993,15.2775,779168.0],["1999-08-17",15.6125,15.7018,15.5455,15.6907,825344.0],["1999-08-18",15.7688,15.8135,15.6683,15.6795,730496.0],["1999-08-19",15.4226,15.5343,15.4003,15.512,2491632.0],["1999-08-20",15.7242,15.8023,15.6795,15.7465,517712.0],["1999-08-23",15.847,16.0034,15.8135,15.9029,671632.0],["1999-08-24",15.7018,15.78,15.6237,15.713,883376.0],["1999-08-25",15.6683,15.7018,15.4561,15.6907,783952.0],["1999-08-26",15.7465,15.8023,15.7242,15.7577,332384.0],["1999-08-27",15.9922,16.0145,15.847,15.847,125216.0],["1999-08-30",15.8135,15.847,15.6795,15.6795,178048.0],["1999-08-31",15.5343,15.5901,15.4673,15.5092,560560.0],["1999-09-01",15.1323,15.1881,14.9871,15.0206,557856.0],["1999-09-02",15.0876,15.1099,14.9536,15.0206,425776.0],["1999-09-03",15.4785,15.6125,15.4785,15.579,294736.0],["1999-09-07",15.6125,15.7242,15.579,15.6013,298896.0],["1999-09-08",15.4561,15.4785,15.2328,15.3556,828256.0],["1999-09-09",15.3891,15.3891,15.1881,15.2328,268528.0],["1999-09-10",15.378,15.378,15.0653,15.1211,362128.0],["1999-09-13",15.0094,15.1211,15.0094,15.1099,227968.0],["1999-09-14",15.1769,15.2551,15.1099,15.1211,217776.0],["1999-09-15",15.0876,15.1881,15.0541,15.0988,463008.0],["1999-09-16",15.311,15.3556,15.2663,15.3333,411216.0],["1999-09-17",15.4003,15.4003,15.2551,15.2998,331136.0],["1999-09-20",15.5455,15.579,15.4673,15.4896,253760.0],["1999-09-21",15.4226,15.4338,15.2328,15.2775,140400.0],["1999-09-22",15.244,15.2551,15.1434,15.1881,216320.0],["1999-09-23",15.3556,15.3556,15.1211,15.1211,434304.0],["1999-09-24",14.9983,15.0429,14.8754,14.8754,296400.0],["1999-09-27",15.0764,15.1546,15.0541,15.1099,448240.0],["1999-09-28",15.0094,15.0094,14.8531,14.9424,286832.0],["1999-09-29",15.0429,15.1881,15.0429,15.1658,279552.0],["1999-09-30",15.2216,15.4896,15.2216,15.4561,285792.0],["1999-10-01",15.2998,15.3221,15.0988,15.1881,235664.0],["1999-10-04",15.2886,15.4896,15.2663,15.4785,214240.0],["1999-10-05",15.4115,15.5008,15.3668,15.4561,245440.0],["1999-10-06",15.6795,15.7688,15.6348,15.6572,407680.0],["1999-10-07",15.5231,15.5231,15.4338,15.4338,171184.0],["1999-10-08",15.4896,15.5678,15.4226,15.5566,151424.0],["1999-10-11",15.6795,15.7688,15.6572,15.7353,95056.0],["1999-10-12",15.9029,15.9029,15.8023,15.8135,299728.0],["1999-10-13",15.7688,15.7912,15.6907,15.7577,150800.0],["1999-10-14",15.713,15.713,15.512,15.5566,187616.0],["1999-10-15",15.4673,15.6125,15.4561,15.5455,126048.0],["1999-10-18",15.646,15.7018,15.4785,15.6013,423488.0],["1999-10-19",15.7688,15.7912,15.6572,15.6795,309504.0],["1999-10-20",15.6907,15.7912,15.6683,15.7912,149552.0],["1999-10-21",15.445,15.5455,15.3891,15.4785,115440.0],["1999-10-22",15.3668,15.5231,15.3445,15.4561,191360.0],["1999-10-25",15.2886,15.3556,15.1546,15.2775,117104.0],["1999-10-26",15.2328,15.4338,15.2328,15.3556,110656.0],["1999-10-27",15.4896,15.5008,15.4226,15.4785,112320.0],["1999-10-28",16.0592,16.3831,16.0592,16.2491,522288.0],["1999-10-29",16.4947,16.5729,16.3719,16.4277,486096.0],["1999-11-01",16.1932,16.2155,16.0592,16.0704,183248.0],["1999-11-02",16.0927,16.2044,16.0592,16.0704,330928.0],["1999-11-03",16.1374,16.1932,16.115,16.1485,275600.0],["1999-11-04",16.2714,16.3719,16.0927,16.1374,1151072.0],["1999-11-05",16.2826,16.3272,16.1597,16.1709,853840.0],["1999-11-08",16.1709,16.249,16.115,16.2267,345904.0],["1999-11-09",16.2937,16.3551,16.182,16.182,972816.0],["1999-11-10",16.182,16.2714,16.0592,16.182,428688.0],["1999-11-11",16.0815,16.1793,15.9922,16.0145,319280.0],["1999-11-12",15.7465,15.9475,15.7242,15.9029,206336.0],["1999-11-15",15.9587,16.0145,15.9363,15.9922,197600.0],["1999-11-16",16.1374,16.2714,16.1262,16.2602,667680.0],["1999-11-17",16.3719,16.4501,16.2714,16.3049,338832.0],["1999-11-18",16.2602,16.2602,15.8582,16.0704,517296.0],["1999-11-19",16.0815,16.2379,16.0815,16.1932,312208.0],["1999-11-22",16.2044,16.3161,16.2044,16.2937,176384.0],["1999-11-23",16.3161,16.3272,16.1709,16.2155,100464.0],["1999-11-24",16.3607,16.4501,16.2714,16.3384,217152.0],["1999-11-26",16.5171,16.5506,16.4612,16.5282,127504.0],["1999-11-29",16.5171,16.5506,16.4501,16.5171,138944.0],["1999-11-30",16.4166,16.4166,16.0815,16.1039,169312.0],["1999-12-01",16.0369,16.0592,15.9363,16.0369,224224.0],["1999-12-02",16.0704,16.115,16.0034,16.0369,55744.0],["1999-12-03",16.1932,16.2826,16.1932,16.2826,313040.0],["1999-12-06",16.4054,16.4277,16.1932,16.2155,132496.0],["1999-12-07",16.7963,16.8521,16.6846,16.8186,366912.0],["1999-12-08",16.7851,16.9191,16.7851,16.8521,279552.0],["1999-12-09",16.7516,16.7963,16.6399,16.7293,333424.0],["1999-12-10",16.6399,16.6399,16.4389,16.5282,174928.0],["1999-12-13",16.5282,16.6176,16.5059,16.5729,97344.0],["1999-12-14",16.4836,16.5282,16.2602,16.2602,227552.0],["1999-12-15",16.3049,16.3942,16.182,16.2267,242528.0],["1999-12-16",16.4612,16.4836,16.1597,16.2826,118352.0],["1999-12-17",16.7963,16.8968,16.7293,16.7516,334672.0],["1999-12-20",17.0084,17.109,16.8633,16.9526,390624.0],["1999-12-21",16.9526,16.975,16.7069,16.7963,660608.0],["1999-12-22",16.9191,17.0531,16.9191,17.0531,141440.0],["1999-12-23",17.0643,17.2095,17.042,17.176,218608.0],["1999-12-27",17.2542,17.3547,17.0196,17.31,138944.0],["1999-12-28",17.0085,17.0866,16.9303,16.9749,102960.0],["1999-12-29",17.0643,17.0643,16.8968,17.0643,93184.0],["1999-12-30",17.1201,17.176,17.0978,17.1313,368992.0],["1999-12-31",17.1536,17.176,17.0196,17.0643,109616.0],["2000-01-03",17.2988,17.5557,17.1536,17.5557,368576.0],["2000-01-04",17.1871,17.2653,16.8298,16.8744,178464.0],["2000-01-05",16.7293,16.7516,16.4166,16.5282,168272.0],["2000-01-06",16.4054,16.4054,16.2826,16.3496,98800.0],["2000-01-07",16.7404,16.8744,16.5617,16.7516,131040.0],["2000-01-10",16.6064,16.6176,16.4389,16.4836,202176.0],["2000-01-11",16.2044,16.2826,16.1485,16.182,131664.0],["2000-01-12",15.6683,15.7912,15.3668,15.4226,572416.0],["2000-01-13",15.3221,15.512,15.2105,15.3668,187408.0],["2000-01-14",15.2775,15.3445,15.1099,15.3221,252720.0],["2000-01-18",14.7861,14.8643,14.6297,14.8084,230256.0],["2000-01-19",14.4734,14.5404,14.4064,14.4622,271232.0],["2000-01-20",14.384,14.4399,14.3059,14.3394,185120.0],["2000-01-21",14.4064,14.5627,14.3394,14.4399,297440.0],["2000-01-24",14.2277,14.2277,13.6246,13.6916,327600.0],["2000-01-25",13.8703,14.25,13.8703,14.0713,400816.0],["2000-01-26",13.848,13.9932,13.8033,13.9932,139360.0],["2000-01-27",13.9485,14.0267,13.714,13.8368,167856.0],["2000-01-28",13.4906,13.6246,13.2226,13.3119,146432.0],["2000-01-31",13.0327,13.0886,12.7536,12.9992,463424.0],["2000-02-01",12.9322,12.9322,12.7312,12.8764,201968.0],["2000-02-02",13.1333,13.3789,12.9546,13.3454,391248.0],["2000-02-03",13.8592,14.2165,13.848,14.1383,482144.0],["2000-02-04",13.6358,13.9597,13.6135,13.714,196144.0],["2000-02-07",13.4124,13.5241,13.3566,13.4236,101712.0],["2000-02-08",13.4124,13.5241,13.3343,13.4236,116480.0],["2000-02-09",13.2338,13.3566,13.0662,13.1333,126256.0],["2000-02-10",12.8652,12.8764,12.5525,12.6084,160160.0],["2000-02-11",12.8541,13.1891,12.8541,13.0104,196768.0],["2000-02-14",13.1668,13.1668,12.9881,13.0551,135616.0],["2000-02-15",12.8652,13.4795,12.8652,13.4795,222768.0],["2000-02-16",13.5241,13.6358,13.4348,13.4795,248768.0],["2000-02-17",14.1942,14.2835,13.8256,14.0825,289536.0],["2000-02-18",14.1607,14.4734,14.1272,14.25,601328.0],["2000-02-22",13.6581,13.7475,13.513,13.7475,222560.0],["2000-02-23",13.4124,13.5576,13.2561,13.4571,232752.0],["2000-02-24",13.0662,13.2449,13.0439,13.1556,164112.0],["2000-02-25",12.8876,12.9434,12.5525,12.6865,235664.0],["2000-02-28",12.4855,12.7759,12.3627,12.7759,427648.0],["2000-02-29",12.519,12.5414,12.2957,12.4409,198640.0],["2000-03-01",12.4073,12.8652,12.2622,12.6865,280800.0],["2000-03-02",12.519,12.519,12.2398,12.2622,253552.0],["2000-03-03",12.1058,12.1505,11.8825,12.0053,167440.0],["2000-03-06",11.6256,11.7038,11.4581,11.4804,232128.0],["2000-03-07",11.6256,11.8825,11.5028,11.5028,326768.0],["2000-03-08",11.5139,11.6479,11.3688,11.6479,116896.0],["2000-03-09",11.2571,11.6814,11.2571,11.6703,308256.0],["2000-03-10",11.8936,11.9718,11.6814,11.8825,332800.0],["2000-03-13",11.8155,11.9048,11.6591,11.7708,197600.0],["2000-03-14",11.8043,11.983,11.6144,11.6479,194896.0],["2000-03-15",11.8378,12.2063,11.8378,12.1505,265824.0],["2000-03-16",12.9099,14.049,12.9099,14.0267,395408.0],["2000-03-17",12.8652,13.4906,12.8206,13.1444,352768.0],["2000-03-20",13.6023,13.6916,13.3343,13.4124,332800.0],["2000-03-21",13.3454,13.5241,13.3343,13.4906,394784.0],["2000-03-22",13.5018,13.6693,13.4795,13.6581,186160.0],["2000-03-23",13.7586,14.1719,13.7586,14.1495,253552.0],["2000-03-24",14.0267,14.2054,13.9708,14.1607,193648.0],["2000-03-27",14.1495,14.1495,13.848,13.8927,186784.0],["2000-03-28",13.8592,13.8927,13.6693,13.714,339664.0],["2000-03-29",13.5353,13.58,13.4013,13.5353,89440.0],["2000-03-30",13.982,14.1495,13.9373,14.0267,312416.0],["2000-03-31",14.116,14.4287,14.116,14.384,250640.0],["2000-04-03",14.7749,15.2775,14.7749,15.2104,359216.0],["2000-04-04",15.1211,15.1881,14.7861,14.9648,477152.0],["2000-04-05",14.7414,14.8978,14.6074,14.8307,254176.0],["2000-04-06",14.6967,14.8977,14.6297,14.7972,144144.0],["2000-04-07",14.6186,14.6856,14.2947,14.3729,137488.0],["2000-04-10",14.6521,14.8307,14.5627,14.6409,227344.0],["2000-04-11",15.1658,15.2775,15.0653,15.1323,172848.0],["2000-04-12",15.1434,15.2775,15.0094,15.0653,111904.0],["2000-04-13",14.8084,14.8196,14.6074,14.6967,222560.0],["2000-04-14",14.6521,14.7861,14.384,14.384,250640.0],["2000-04-17",14.2947,14.4399,14.1383,14.3952,234208.0],["2000-04-18",14.0713,14.1383,13.9485,13.982,147056.0],["2000-04-19",13.58,13.6246,13.4683,13.4683,138944.0],["2000-04-20",13.513,13.5688,13.3678,13.4906,210288.0],["2000-04-24",13.3119,13.4683,13.3119,13.4236,96928.0],["2000-04-25",13.4236,13.5353,13.3901,13.5353,216112.0],["2000-04-26",13.647,13.6916,13.3678,13.4236,132912.0],["2000-04-27",13.3158,13.4285,13.0567,13.1581,339040.0],["2000-04-28",12.9779,13.068,12.8314,13.0455,437840.0],["2000-05-01",12.7976,13.0229,12.7525,13.0229,266032.0],["2000-05-02",12.7638,12.7638,12.4371,12.4371,184704.0],["2000-05-03",12.6061,12.6174,12.347,12.4934,157872.0],["2000-05-04",12.685,12.6962,12.4146,12.5498,208208.0],["2000-05-05",12.6174,12.7525,12.6061,12.7525,224432.0],["2000-05-08",12.7638,12.8427,12.6962,12.8427,136864.0],["2000-05-09",13.1131,13.2032,13.068,13.1131,176176.0],["2000-05-10",13.2708,13.2708,13.1356,13.1468,148096.0],["2000-05-11",12.9779,13.0455,12.8427,13.0455,106288.0],["2000-05-12",12.9441,13.2257,12.9441,13.1806,198016.0],["2000-05-15",13.3271,13.406,13.3158,13.3947,157664.0],["2000-05-16",13.3496,13.451,13.3158,13.3496,58032.0],["2000-05-17",12.9666,12.9779,12.7525,12.8765,217984.0],["2000-05-18",13.1018,13.1806,12.9779,13.0229,128960.0],["2000-05-19",13.2144,13.4059,13.1919,13.3046,130416.0],["2000-05-22",13.6651,13.7214,13.4397,13.5637,142480.0],["2000-05-23",13.5637,13.5637,13.3496,13.3834,78208.0],["2000-05-24",13.0567,13.113,13.0229,13.0905,196352.0],["2000-05-25",13.1356,13.1356,12.7976,12.8652,168480.0],["2000-05-26",12.9891,13.2933,12.9891,13.2708,92560.0],["2000-05-30",13.5411,13.6313,13.3834,13.5411,118768.0],["2000-05-31",13.1356,13.1356,12.8427,13.0229,142376.0],["2000-06-01",13.0229,13.1581,12.9553,13.1581,159016.0],["2000-06-02",13.1581,13.4285,13.1581,13.2482,329160.0],["2000-06-05",13.1356,13.3158,13.068,13.2482,153504.0],["2000-06-06",13.1581,13.2482,13.0905,13.1581,60528.0],["2000-06-07",13.1581,13.5637,13.1356,13.4961,141440.0],["2000-06-08",13.3609,13.3609,13.1581,13.2032,59696.0],["2000-06-09",13.0229,13.113,12.9553,12.9553,67704.0],["2000-06-12",12.9553,13.1356,12.9553,13.0229,75296.0],["2000-06-13",12.9553,13.113,12.9103,13.068,75608.0],["2000-06-14",13.0905,13.2257,13.0455,13.0455,135408.0],["2000-06-15",13.9242,14.3523,13.9242,14.0593,421304.0],["2000-06-16",14.0819,14.1945,13.7664,13.7664,204360.0],["2000-06-19",13.6087,13.6538,13.4735,13.6313,100048.0],["2000-06-20",13.113,13.1356,12.9328,12.9328,374608.0],["2000-06-21",12.6174,12.7976,12.5272,12.6399,576472.0],["2000-06-22",12.9779,13.068,12.8427,12.8427,235560.0],["2000-06-23",13.0905,13.2482,13.0905,13.0905,128752.0],["2000-06-26",13.0229,13.0229,12.8427,12.8652,87776.0],["2000-06-27",12.8652,13.1356,12.8652,13.0455,70200.0],["2000-06-28",12.8427,12.9553,12.73,12.9103,86008.0],["2000-06-29",12.6174,12.6174,12.5272,12.5723,156312.0],["2000-06-30",12.8652,13.068,12.8201,12.8427,141024.0],["2000-07-03",12.4822,12.5948,12.4822,12.5723,33488.0],["2000-07-05",12.9328,13.068,12.8877,12.8877,107432.0],["2000-07-06",12.6174,12.73,12.6174,12.685,74880.0],["2000-07-07",12.4822,12.7751,12.4822,12.7751,159744.0],["2000-07-10",12.7525,12.8427,12.685,12.7525,64896.0],["2000-07-11",13.0905,13.3384,13.0905,13.2257,136448.0],["2000-07-12",13.4961,13.5862,13.2482,13.406,175032.0],["2000-07-13",13.2482,13.2933,13.113,13.1806,127608.0],["2000-07-14",12.8652,13.0455,12.8201,13.0229,107640.0],["2000-07-17",13.1581,13.2708,13.068,13.2032,189488.0],["2000-07-18",13.3834,13.4059,13.1581,13.1581,214760.0],["2000-07-19",13.2032,13.2933,13.068,13.1131,139152.0],["2000-07-20",13.5411,13.7664,13.5411,13.7439,226200.0],["2000-07-21",13.7664,13.8566,13.6763,13.8115,141544.0],["2000-07-24",13.9918,14.0143,13.8115,13.8791,178152.0],["2000-07-25",14.172,14.2171,14.0593,14.1269,160056.0],["2000-07-26",14.2847,14.3748,14.2621,14.2847,115856.0],["2000-07-27",14.1269,14.2171,14.0143,14.1269,121784.0],["2000-07-28",13.6989,13.834,13.6989,13.7439,92560.0],["2000-07-31",13.6989,13.9242,13.5637,13.8791,170768.0],["2000-08-01",13.6087,13.6313,13.4059,13.4735,90064.0],["2000-08-02",13.4285,13.4961,13.3609,13.4735,58136.0],["2000-08-03",13.4285,13.5637,13.3158,13.5186,124072.0],["2000-08-04",13.9918,14.0368,13.8791,13.9016,130312.0],["2000-08-07",14.3297,14.3973,14.2847,14.3973,128856.0],["2000-08-08",14.1495,14.1495,13.9242,13.9918,90584.0],["2000-08-09",13.9467,14.0143,13.7214,13.9016,82264.0],["2000-08-10",13.7214,13.7439,13.4735,13.5411,82576.0],["2000-08-11",14.172,14.2847,14.0143,14.1269,135512.0],["2000-08-14",14.2484,14.8836,14.203,14.8836,125528.0],["2000-08-15",14.4526,14.566,14.4072,14.5206,299208.0],["2000-08-16",14.566,14.7929,14.4979,14.7248,177944.0],["2000-08-17",14.9063,15.0425,14.8836,14.9744,170872.0],["2000-08-18",14.2484,14.3845,14.1576,14.3164,112216.0],["2000-08-21",14.2484,14.4072,14.2484,14.3391,94328.0],["2000-08-22",14.203,14.2484,14.1122,14.2257,53456.0],["2000-08-23",14.4753,14.6794,14.4299,14.6114,150904.0],["2000-08-24",15.0198,15.0878,14.8156,14.861,196768.0],["2000-08-25",14.5433,14.6568,14.3845,14.3845,101816.0],["2000-08-28",14.7021,14.7929,14.5433,14.6341,117104.0],["2000-08-29",14.6795,14.7702,14.4299,14.4979,100880.0],["2000-08-30",14.3391,14.4753,14.2484,14.4753,92976.0],["2000-08-31",14.203,14.2937,14.1576,14.2484,84136.0],["2000-09-01",14.3391,14.3845,14.1576,14.3164,102128.0],["2000-09-05",13.4316,13.8627,13.4089,13.84,162448.0],["2000-09-06",13.7719,13.7719,13.5223,13.545,131248.0],["2000-09-07",13.6358,13.6585,13.5223,13.5904,84032.0],["2000-09-08",13.5223,13.7038,13.4316,13.6585,103688.0],["2000-09-11",13.545,13.545,13.2955,13.4089,70616.0],["2000-09-12",13.3181,13.3635,13.2274,13.2955,92976.0],["2000-09-13",13.1139,13.2274,13.0686,13.1593,78104.0],["2000-09-14",12.9551,12.9778,12.7963,12.8644,105248.0],["2000-09-15",12.7056,12.7056,12.3425,12.4333,327808.0],["2000-09-18",12.0249,12.161,11.9795,12.0022,175136.0],["2000-09-19",12.3198,12.4333,12.2064,12.2518,71448.0],["2000-09-20",12.3425,12.4106,12.093,12.161,80496.0],["2000-09-21",12.2291,12.2291,11.9795,12.1157,73424.0],["2000-09-22",12.5694,12.7963,12.5467,12.7509,117416.0],["2000-09-25",13.0005,13.0686,12.8871,12.9324,107016.0],["2000-09-26",13.1593,13.2274,12.9778,12.9778,89232.0],["2000-09-27",13.4543,13.4543,13.2501,13.3862,927680.0],["2000-09-28",13.4316,13.5904,13.3635,13.545,617448.0],["2000-09-29",13.3408,13.6131,13.3408,13.477,137176.0],["2000-10-02",13.8173,13.9534,13.7946,13.908,177008.0],["2000-10-03",13.6131,13.7038,13.5677,13.5904,180336.0],["2000-10-04",13.7492,13.8854,13.7265,13.8627,118560.0],["2000-10-05",13.84,13.9307,13.7946,13.908,766792.0],["2000-10-06",13.8173,13.8854,13.7038,13.7946,140400.0],["2000-10-09",13.84,13.84,13.6131,13.7946,124072.0],["2000-10-10",13.7946,13.8627,13.7038,13.7946,117728.0],["2000-10-11",13.7946,13.9307,13.6131,13.7265,243880.0],["2000-10-12",13.7946,13.8627,13.4316,13.4316,437216.0],["2000-10-13",13.4543,13.6131,13.3862,13.477,309608.0],["2000-10-16",13.182,13.2501,13.0913,13.182,114712.0],["2000-10-17",13.2501,13.3635,13.182,13.2955,88712.0],["2000-10-18",13.0686,13.182,12.8417,13.0005,148096.0],["2000-10-19",13.2274,13.3862,13.2047,13.3862,133016.0],["2000-10-20",13.5677,13.7492,13.5223,13.6585,112424.0],["2000-10-23",13.6812,13.7946,13.545,13.6358,123760.0],["2000-10-24",13.7719,13.908,13.7719,13.8627,122408.0],["2000-10-25",13.7265,13.8627,13.6812,13.7265,112008.0],["2000-10-26",14.0215,14.1576,14.0215,14.1122,156416.0],["2000-10-27",14.3618,14.4979,14.3391,14.4526,124592.0],["2000-10-30",14.4299,14.4979,14.3164,14.3845,175136.0],["2000-10-31",14.3391,14.6568,14.3164,14.6568,163800.0],["2000-11-01",14.6114,14.8836,14.4526,14.7248,149032.0],["2000-11-02",14.566,14.7702,14.566,14.7475,179816.0],["2000-11-03",14.7021,15.0198,14.5206,14.7929,186576.0],["2000-11-06",15.0198,15.0198,14.7702,14.9063,90792.0],["2000-11-07",14.7929,14.861,14.7248,14.8156,98800.0],["2000-11-08",14.9063,15.0198,14.7929,14.9971,250432.0],["2000-11-09",14.3391,14.5206,14.203,14.3845,177840.0],["2000-11-10",14.0896,14.3618,14.0896,14.2484,53560.0],["2000-11-13",14.3164,14.3164,14.0669,14.1122,93392.0],["2000-11-14",14.2257,14.4979,14.203,14.4979,72904.0],["2000-11-15",14.4979,14.5206,14.2937,14.2937,133536.0],["2000-11-16",14.3618,14.4753,14.3164,14.4072,73632.0],["2000-11-17",14.8156,14.861,14.6795,14.7475,180232.0],["2000-11-20",14.7929,14.9744,14.6568,14.8156,141856.0],["2000-11-21",14.861,14.9063,14.7021,14.7702,116896.0],["2000-11-22",14.5206,14.6114,14.3391,14.3391,140608.0],["2000-11-24",14.6341,14.7248,14.4979,14.566,96512.0],["2000-11-27",14.7475,14.929,14.7021,14.8156,76648.0],["2000-11-28",14.8836,14.9744,14.6795,14.7248,153296.0],["2000-11-29",15.0198,15.0425,14.7475,14.8836,123240.0],["2000-11-30",14.9517,15.1786,14.7475,14.7475,132808.0],["2000-12-01",14.9971,15.1559,14.929,15.0652,96512.0],["2000-12-04",15.3828,15.4735,15.224,15.2694,171080.0],["2000-12-05",15.5416,15.6097,15.3828,15.5643,110760.0],["2000-12-06",15.2467,15.3828,15.1559,15.3828,217464.0],["2000-12-07",15.4282,15.5643,15.3374,15.5189,203112.0],["2000-12-08",15.5643,15.6097,15.2013,15.3374,525512.0],["2000-12-11",15.1786,15.4282,15.1559,15.3828,365560.0],["2000-12-12",14.9063,15.2013,14.9063,15.1105,112736.0],["2000-12-13",14.9971,14.9971,14.7702,14.861,136136.0],["2000-12-14",15.0198,15.0425,14.8383,14.929,301288.0],["2000-12-15",14.6114,14.6114,14.2257,14.2484,286208.0],["2000-12-18",14.7021,14.7702,14.566,14.7248,117728.0],["2000-12-19",14.6568,14.861,14.566,14.6114,282152.0],["2000-12-20",14.1576,14.4979,14.0215,14.3164,117624.0],["2000-12-21",14.3391,14.4753,14.2484,14.3164,100568.0],["2000-12-22",14.7021,14.7929,14.5887,14.6114,103584.0],["2000-12-26",14.566,14.7929,14.4299,14.7475,87672.0],["2000-12-27",14.9063,15.1105,14.8836,15.0878,106184.0],["2000-12-28",14.9517,15.0652,14.7475,14.9744,95992.0],["2000-12-29",15.0652,15.1786,14.8836,15.0425,81016.0],["2001-01-02",15.0652,15.1332,14.9063,14.9744,122096.0],["2001-01-03",14.8836,15.0878,14.8156,15.0878,208728.0],["2001-01-04",13.9761,14.4753,13.9761,14.1349,314080.0],["2001-01-05",13.908,14.1576,13.8627,13.8854,180752.0],["2001-01-08",13.8173,13.8627,13.6585,13.8173,109512.0],["2001-01-09",13.8173,13.9988,13.7946,13.9761,102232.0],["2001-01-10",14.1349,14.2257,13.908,14.0442,82264.0],["2001-01-11",14.0896,14.4979,14.0896,14.3618,182312.0],["2001-01-12",13.9761,14.0896,13.908,13.9307,176696.0],["2001-01-16",13.6131,13.6585,13.4543,13.6585,160888.0],["2001-01-17",13.7265,13.9761,13.6585,13.908,177112.0],["2001-01-18",13.5677,13.8627,13.5223,13.7038,94536.0],["2001-01-19",13.4316,13.4316,12.9778,13.0686,203632.0],["2001-01-22",13.0459,13.3181,13.0005,13.3181,229944.0],["2001-01-23",13.545,13.8854,13.477,13.8854,169520.0],["2001-01-24",13.908,13.908,13.6131,13.7038,91832.0],["2001-01-25",13.5223,13.7492,13.4543,13.7038,140400.0],["2001-01-26",13.8854,14.1122,13.8627,13.9761,110552.0],["2001-01-29",13.9325,14.0632,13.7946,13.8164,205712.0],["2001-01-30",13.7329,13.8636,13.6204,13.8345,180752.0],["2001-01-31",13.5586,13.6784,13.4497,13.5586,80288.0],["2001-02-01",13.7038,13.7038,13.5042,13.6458,88920.0],["2001-02-02",13.5223,13.526,13.4207,13.5223,105768.0],["2001-02-05",13.8164,14.0306,13.8091,13.9035,132184.0],["2001-02-06",14.016,14.1286,13.9652,14.0124,202280.0],["2001-02-07",13.8962,13.9362,13.7728,13.8672,113776.0],["2001-02-08",13.4933,13.4933,13.3227,13.4316,214864.0],["2001-02-09",13.4025,13.5841,13.4025,13.486,58344.0],["2001-02-12",13.319,13.6857,13.2864,13.6385,174616.0],["2001-02-13",13.359,13.359,13.0867,13.1484,178152.0],["2001-02-14",13.0686,13.094,12.8871,12.9597,152152.0],["2001-02-15",12.8871,12.9488,12.7092,12.9016,140088.0],["2001-02-16",12.6329,12.858,12.4877,12.7782,179920.0],["2001-02-20",12.2518,12.2881,12.0703,12.1066,186576.0],["2001-02-21",11.8525,12.0703,11.8234,11.9795,198952.0],["2001-02-22",11.8525,11.867,11.6564,11.8162,138944.0],["2001-02-23",11.3515,11.671,11.3515,11.671,139256.0],["2001-02-26",11.7472,11.9831,11.7436,11.9541,72280.0],["2001-02-27",12.3571,12.5132,12.2227,12.3425,208208.0],["2001-02-28",12.7419,12.8326,12.6148,12.6801,208624.0],["2001-03-01",12.7963,12.858,12.5277,12.7019,151736.0],["2001-03-02",12.4514,12.7019,12.4514,12.6329,107432.0],["2001-03-05",12.2881,12.3788,12.1429,12.3425,143416.0],["2001-03-06",12.1247,12.4079,12.0884,12.397,191256.0],["2001-03-07",12.1066,12.1392,11.9251,12.1392,156208.0],["2001-03-08",11.9795,12.1066,11.8997,11.9977,150384.0],["2001-03-09",12.1973,12.2699,11.9977,11.9977,102336.0],["2001-03-12",11.671,11.7182,11.5076,11.5076,137800.0],["2001-03-13",11.5076,11.6492,11.3624,11.6165,121368.0],["2001-03-14",11.0901,11.2535,11.0429,11.0538,172952.0],["2001-03-15",11.1555,11.2353,11.072,11.2172,185536.0],["2001-03-16",10.8905,10.8905,10.5275,10.6727,220480.0],["2001-03-19",10.3096,10.5819,10.237,10.5819,211640.0],["2001-03-20",10.7453,10.9268,10.4367,10.4839,166504.0],["2001-03-21",10.4839,10.6001,10.277,10.2915,143416.0],["2001-03-22",9.9829,9.9829,9.4094,9.9212,226928.0],["2001-03-23",10.2915,10.346,10.1644,10.2225,160160.0],["2001-03-26",10.5456,10.7997,10.5347,10.6799,152464.0],["2001-03-27",10.6618,10.9631,10.6545,10.8905,180440.0],["2001-03-28",10.5456,10.6182,10.4367,10.5964,130520.0],["2001-03-29",10.3242,10.5964,10.2552,10.4004,135928.0],["2001-03-30",10.7453,10.7634,10.473,10.6146,177424.0],["2001-04-02",10.5456,10.8469,10.5456,10.6255,143208.0],["2001-04-03",10.1717,10.2007,10.0011,10.0483,172744.0],["2001-04-04",10.1027,10.2661,9.9829,10.1209,180960.0],["2001-04-05",10.5093,10.7271,10.5093,10.7199,115232.0],["2001-04-06",10.8106,11.0248,10.7852,10.7997,239408.0],["2001-04-09",11.3152,11.4713,11.2172,11.3261,469872.0],["2001-04-10",11.3079,11.3951,11.1627,11.239,143832.0],["2001-04-11",11.1301,11.2172,11.0139,11.0429,372944.0],["2001-04-12",11.2317,11.3442,11.0938,11.1373,116584.0],["2001-04-16",11.0466,11.199,10.9631,11.0938,131248.0],["2001-04-17",10.9631,11.3987,10.9631,11.3914,91832.0],["2001-04-18",11.6347,12.0449,11.435,11.7908,218608.0],["2001-04-19",11.7617,11.8053,11.6528,11.7544,212160.0],["2001-04-20",11.7544,11.7871,11.6528,11.7871,85072.0],["2001-04-23",11.3479,11.4314,11.2571,11.2571,74256.0],["2001-04-24",11.602,11.6528,11.3733,11.4786,77792.0],["2001-04-25",11.6528,11.9069,11.6165,11.9069,133432.0],["2001-04-26",12.1465,12.2336,12.0158,12.0158,95784.0],["2001-04-27",12.2336,12.2518,12.1175,12.1392,64168.0],["2001-04-30",12.1392,12.3171,12.0884,12.3171,118976.0],["2001-05-01",12.1624,12.2727,12.1404,12.2727,187408.0],["2001-05-02",12.2727,12.5225,12.2727,12.5225,150280.0],["2001-05-03",11.7031,11.7619,11.5194,11.626,193752.0],["2001-05-04",11.5378,11.5378,11.2695,11.4974,186680.0],["2001-05-07",11.5745,11.5745,11.3798,11.4459,148096.0],["2001-05-08",11.152,11.2806,11.0601,11.2548,128648.0],["2001-05-09",10.8764,11.0417,10.8396,11.0417,234728.0],["2001-05-10",11.2622,11.3908,11.2144,11.3357,131456.0],["2001-05-11",11.3908,11.4092,11.2328,11.2989,114192.0],["2001-05-14",11.0601,11.1667,11.0417,11.1336,100984.0],["2001-05-15",11.0785,11.2365,11.0234,11.0895,139360.0],["2001-05-16",11.152,11.2989,11.1005,11.2328,166816.0],["2001-05-17",11.2365,11.3357,11.152,11.1997,126568.0],["2001-05-18",11.0785,11.2512,11.0344,11.1703,88296.0],["2001-05-21",10.9499,11.0674,10.8984,10.9682,89856.0],["2001-05-22",11.0968,11.152,10.8764,10.9388,64792.0],["2001-05-23",10.6926,10.8323,10.6118,10.7257,138320.0],["2001-05-24",10.6375,10.7808,10.6192,10.6412,58136.0],["2001-05-25",10.4171,10.4722,10.2921,10.4722,115648.0],["2001-05-29",10.215,10.384,10.215,10.3436,184080.0],["2001-05-30",10.0496,10.0496,9.774,9.8365,206960.0],["2001-05-31",9.7814,9.8806,9.7704,9.8365,358592.0],["2001-06-01",9.8365,9.921,9.7005,9.774,178672.0],["2001-06-04",9.8292,9.9578,9.7924,9.9026,193024.0],["2001-06-05",10.2885,10.5347,10.2885,10.4869,190008.0],["2001-06-06",10.6045,10.6302,10.2885,10.384,187928.0],["2001-06-07",10.3693,10.5163,10.3693,10.4097,95368.0],["2001-06-08",10.3987,10.3987,10.3473,10.3803,51584.0],["2001-06-11",10.4391,10.4942,10.2885,10.3068,106184.0],["2001-06-12",10.2517,10.362,10.1047,10.2921,99736.0],["2001-06-13",10.3803,10.564,10.3142,10.3473,110760.0],["2001-06-14",10.226,10.3473,10.215,10.2444,76024.0],["2001-06-15",10.0129,10.1047,9.9761,9.9945,127192.0],["2001-06-18",10.2921,10.3252,10.1084,10.2517,146328.0],["2001-06-19",10.2701,10.2701,9.9982,10.0496,118456.0],["2001-06-20",9.8843,10.0606,9.8659,10.0386,192088.0],["2001-06-21",10.0864,10.1966,10.0129,10.1562,200512.0],["2001-06-22",10.1047,10.3032,10.1047,10.2517,199576.0],["2001-06-25",10.2223,10.3215,10.1929,10.237,93704.0],["2001-06-26",10.2517,10.2958,10.1525,10.2076,55536.0],["2001-06-27",10.2591,10.3179,10.1415,10.1782,91000.0],["2001-06-28",10.0019,10.09,9.9394,10.0019,104520.0],["2001-06-29",10.3252,10.4538,10.3252,10.4354,244504.0],["2001-07-02",10.5457,10.6522,10.4538,10.4722,157040.0],["2001-07-03",10.4171,10.4759,10.2885,10.384,232752.0],["2001-07-05",10.3619,10.4171,10.3105,10.3436,217048.0],["2001-07-06",10.0496,10.2517,9.9394,10.2517,144976.0],["2001-07-09",10.0202,10.237,9.9982,10.1893,249912.0],["2001-07-10",10.3803,10.4612,10.1305,10.1415,352664.0],["2001-07-11",10.2186,10.2885,10.0239,10.0864,256256.0],["2001-07-12",9.9761,10.1599,9.8549,10.1231,269048.0],["2001-07-13",9.8549,10.0827,9.8549,10.0717,152568.0],["2001-07-16",10.0423,10.0423,9.8843,9.921,69160.0],["2001-07-17",9.8365,10.0974,9.8365,10.0974,102752.0],["2001-07-18",9.6491,9.9394,9.6491,9.8732,147264.0],["2001-07-19",9.9137,10.0092,9.7814,9.9026,102336.0],["2001-07-20",9.8549,9.9835,9.8439,9.9026,97448.0],["2001-07-23",10.0202,10.0864,9.9247,9.932,198744.0],["2001-07-24",9.9982,10.1231,9.9578,9.9688,135616.0],["2001-07-25",9.9504,9.9504,9.7483,9.8512,113880.0],["2001-07-26",9.7667,9.8659,9.6087,9.8108,200200.0],["2001-07-27",9.9063,9.9651,9.8549,9.921,85176.0],["2001-07-30",10.09,10.1415,9.9651,9.9872,119080.0],["2001-07-31",10.1929,10.3399,10.1782,10.2076,138216.0],["2001-08-01",10.4171,10.4612,10.3068,10.3619,123968.0],["2001-08-02",10.4795,10.5273,10.2701,10.2958,155688.0],["2001-08-03",10.4097,10.4722,10.3068,10.3436,103688.0],["2001-08-06",10.3473,10.5053,10.2811,10.3252,83720.0],["2001-08-07",10.4648,10.5604,10.4097,10.4759,195520.0],["2001-08-08",10.5089,10.5089,10.2517,10.3105,80184.0],["2001-08-09",10.7073,10.8764,10.6192,10.8249,283712.0],["2001-08-10",11.2254,11.3173,11.0234,11.1997,342472.0],["2001-08-13",11.4066,11.492,11.3286,11.3955,155480.0],["2001-08-14",11.7743,11.882,11.7409,11.7558,307424.0],["2001-08-15",11.83,11.8486,11.57,11.6815,180128.0],["2001-08-16",11.31,11.4995,11.2729,11.4846,80600.0],["2001-08-17",11.2283,11.31,11.0686,11.2358,124592.0],["2001-08-20",11.154,11.4772,11.05,11.3843,197704.0],["2001-08-21",11.3138,11.674,11.2172,11.2172,126672.0],["2001-08-22",11.2989,11.4586,11.2989,11.3955,121368.0],["2001-08-23",11.31,11.4772,11.2766,11.4029,92664.0],["2001-08-24",11.44,11.6035,11.4029,11.5515,99944.0],["2001-08-27",11.5552,11.6332,11.4252,11.4772,76440.0],["2001-08-28",11.57,11.6406,11.18,11.3175,170560.0],["2001-08-29",11.4512,11.4772,11.31,11.4066,138632.0],["2001-08-30",11.4103,11.5032,11.2098,11.3509,157768.0],["2001-08-31",11.3286,11.4178,11.1355,11.2172,93288.0],["2001-09-04",10.4929,10.7492,10.4743,10.7157,198432.0],["2001-09-05",10.4483,10.4929,10.3257,10.3815,171600.0],["2001-09-06",9.8986,10.0137,9.7055,9.9357,177112.0],["2001-09-07",9.5977,9.75,9.464,9.5829,164008.0],["2001-09-10",9.4343,9.7055,9.3972,9.6237,245648.0],["2001-09-17",8.5243,8.8772,8.4537,8.7026,342680.0],["2001-09-18",8.3757,8.7286,8.2829,8.5429,229528.0],["2001-09-19",8.8995,8.996,8.4537,8.5875,240344.0],["2001-09-20",8.3386,8.5615,7.7443,7.9857,382096.0],["2001-09-21",7.3135,8.0786,7.3135,7.8,306488.0],["2001-09-24",8.5057,8.8363,8.4835,8.7286,614120.0],["2001-09-25",9.1409,9.4232,8.9143,9.2375,751400.0],["2001-09-26",9.5086,9.5532,9.2857,9.2857,248976.0],["2001-09-27",9.0072,9.3229,8.9737,9.3229,328016.0],["2001-09-28",9.6646,9.8169,9.62,9.6943,148824.0],["2001-10-01",9.4863,9.4975,9.1372,9.3415,124800.0],["2001-10-02",9.1297,9.4677,9.0926,9.4343,296192.0],["2001-10-03",9.1037,9.4157,9.0555,9.4157,173160.0],["2001-10-04",9.3675,9.6943,9.2857,9.4455,193752.0],["2001-10-05",9.9246,10.1029,9.7092,9.854,369408.0],["2001-10-08",9.5755,9.9357,9.4715,9.8243,157560.0],["2001-10-09",10.0583,10.2515,10.0286,10.1215,169520.0],["2001-10-10",10.218,10.5115,10.1883,10.4929,243672.0],["2001-10-11",10.6118,10.6898,10.2849,10.4186,352456.0],["2001-10-12",9.9432,10.1178,9.9023,10.0212,162864.0],["2001-10-15",9.6163,9.6163,9.2486,9.4863,153192.0],["2001-10-16",9.6646,9.7352,9.5606,9.6423,97240.0],["2001-10-17",9.9209,10.01,9.6572,9.6943,267176.0],["2001-10-18",9.5346,9.5903,9.2375,9.3563,181480.0],["2001-10-19",9.1409,9.1743,8.97,9.1743,159016.0],["2001-10-22",8.9477,9.1743,8.8697,9.1409,353080.0],["2001-10-23",9.2412,9.5643,9.2152,9.4157,178672.0],["2001-10-24",9.5495,9.7872,9.5235,9.6312,239304.0],["2001-10-25",9.49,9.6275,9.334,9.5829,275496.0],["2001-10-26",9.5457,9.6906,9.4715,9.5272,251368.0],["2001-10-29",9.7315,9.8577,9.49,9.4937,215176.0],["2001-10-30",9.4937,9.516,9.2115,9.2115,213304.0],["2001-10-31",9.3489,9.4306,9.2486,9.3155,134992.0],["2001-11-01",9.3786,9.5903,9.23,9.5792,167960.0],["2001-11-02",9.3452,9.5086,9.3192,9.4157,132184.0],["2001-11-05",9.62,9.8875,9.62,9.8392,131872.0],["2001-11-06",9.7835,10.0286,9.7835,9.9915,183664.0],["2001-11-07",10.1029,10.4558,10.1029,10.4038,247520.0],["2001-11-08",10.244,10.3815,10.114,10.27,317720.0],["2001-11-09",10.01,10.2255,9.9952,10.0435,101088.0],["2001-11-12",9.8429,9.88,9.5829,9.8429,214864.0],["2001-11-13",9.7835,9.8949,9.7352,9.8726,201552.0],["2001-11-14",9.8726,9.9357,9.6757,9.6832,472680.0],["2001-11-15",9.8206,9.8243,9.6386,9.6757,232856.0],["2001-11-16",9.7537,9.828,9.6015,9.7092,109408.0],["2001-11-19",9.7872,9.9617,9.7835,9.8503,269776.0],["2001-11-20",9.8169,9.8392,9.6832,9.7649,194376.0],["2001-11-21",9.7946,9.7983,9.6126,9.646,207168.0],["2001-11-23",9.8875,9.932,9.7723,9.8837,287352.0],["2001-11-26",9.8949,9.9097,9.7686,9.8392,365560.0],["2001-11-27",9.8503,9.8837,9.6943,9.8392,240032.0],["2001-11-28",9.75,9.8392,9.7017,9.7017,132288.0],["2001-11-29",9.7872,9.8057,9.6609,9.7835,189384.0],["2001-11-30",9.8615,9.9358,9.6943,9.88,327080.0],["2001-12-03",9.6349,9.9357,9.5866,9.7352,164112.0],["2001-12-04",9.5829,9.6572,9.5123,9.5866,156832.0],["2001-12-05",9.7797,10.0063,9.7797,9.9617,372424.0],["2001-12-06",10.14,10.3257,10.14,10.2997,575536.0],["2001-12-07",10.0769,10.2069,10.0695,10.1252,112008.0],["2001-12-10",9.8169,9.9543,9.7723,9.8132,336544.0],["2001-12-11",9.6943,9.8095,9.62,9.724,117208.0],["2001-12-12",9.7686,9.9172,9.698,9.8057,177840.0],["2001-12-13",9.594,9.6832,9.1743,9.4492,223808.0],["2001-12-14",9.5717,9.6869,9.4826,9.5829,178048.0],["2001-12-17",9.828,10.0695,9.828,9.9989,597584.0],["2001-12-18",9.7166,9.75,9.6015,9.6163,241384.0],["2001-12-19",9.5532,9.7092,9.4677,9.6386,141440.0],["2001-12-20",9.4566,9.5457,9.3897,9.4937,201760.0],["2001-12-21",9.4009,9.8392,9.4009,9.6943,263848.0],["2001-12-24",9.5086,9.6386,9.4195,9.5272,115336.0],["2001-12-26",9.4343,9.8057,9.4083,9.75,278720.0],["2001-12-27",9.6126,9.8429,9.6126,9.7872,272376.0],["2001-12-28",9.8615,9.9283,9.8243,9.9172,212264.0],["2001-12-31",9.8875,9.9618,9.8615,9.9432,112944.0],["2002-01-02",10.1846,10.1995,9.9097,10.0063,209872.0],["2002-01-03",10.036,10.1252,9.9358,10.0435,399776.0],["2002-01-04",9.8949,9.8949,9.5383,9.672,336024.0],["2002-01-07",9.5012,9.5866,9.4083,9.4937,224952.0],["2002-01-08",9.282,9.4046,9.2263,9.3749,191360.0],["2002-01-09",9.2486,9.3155,9.1669,9.2486,268528.0],["2002-01-10",9.1892,9.3229,9.1557,9.2746,536848.0],["2002-01-11",9.2003,9.4232,9.1706,9.308,216632.0],["2002-01-14",9.1,9.1372,8.9292,8.9292,200408.0],["2002-01-15",8.9923,9.074,8.8772,9.0035,319904.0],["2002-01-16",8.8103,8.9997,8.8029,8.8475,208104.0],["2002-01-17",9.1,9.2672,9.0443,9.2189,142688.0],["2002-01-18",8.84,8.9477,8.7992,8.918,330616.0],["2002-01-22",9.1372,9.1446,8.9515,9.0109,163488.0],["2002-01-23",9.1037,9.1372,8.9812,9.0257,132704.0],["2002-01-24",9.1186,9.2635,9.0852,9.1855,161200.0],["2002-01-25",9.0257,9.1335,8.9775,9.0777,123448.0],["2002-01-28",9.0257,9.126,8.9477,9.0815,105040.0],["2002-01-29",9.0629,9.0852,8.9143,8.9255,114192.0],["2002-01-30",8.736,8.8735,8.6877,8.8586,374920.0],["2002-01-31",8.7472,8.7472,8.5652,8.7286,267488.0],["2002-02-01",8.4166,8.4835,8.2643,8.4537,326664.0],["2002-02-04",8.398,8.476,8.3535,8.424,1271400.0],["2002-02-05",8.2272,8.3572,8.06,8.2235,288600.0],["2002-02-06",7.9189,8.0563,7.8557,8.0192,264888.0],["2002-02-07",8.1343,8.2086,8.1157,8.1343,177632.0],["2002-02-08",8.2977,8.372,8.1937,8.372,172432.0],["2002-02-11",8.45,8.5615,8.4277,8.4612,146640.0],["2002-02-12",8.4315,8.4389,8.3015,8.3423,302016.0],["2002-02-13",8.3869,8.5132,8.372,8.4686,177424.0],["2002-02-14",8.5243,8.5837,8.4872,8.5429,125008.0],["2002-02-15",8.4946,8.5355,8.3757,8.4017,144872.0],["2002-02-19",8.0043,8.0935,7.9375,7.9857,207896.0],["2002-02-20",7.9003,7.9597,7.7257,7.9263,287352.0],["2002-02-21",7.9152,8.0823,7.8706,7.9412,125424.0],["2002-02-22",7.7629,7.8075,7.7072,7.748,139048.0],["2002-02-25",7.774,8.1343,7.774,8.1046,260520.0],["2002-02-26",8.0229,8.0637,7.8966,8.0229,182520.0],["2002-02-27",7.7926,8.1715,7.7443,7.8632,369616.0],["2002-02-28",8.0786,8.19,7.9709,8.0229,317720.0],["2002-03-01",8.164,8.2012,8.0526,8.164,191568.0],["2002-03-04",8.3757,8.606,8.3757,8.58,150384.0],["2002-03-05",8.6357,8.7249,8.5689,8.6357,163800.0],["2002-03-06",8.6469,8.814,8.6469,8.8029,197392.0],["2002-03-07",8.6172,8.6543,8.4315,8.5429,129376.0],["2002-03-08",8.6543,8.6989,8.4909,8.5429,123864.0],["2002-03-11",8.5466,8.7286,8.5429,8.7286,294112.0],["2002-03-12",8.5243,8.6357,8.4872,8.5837,146744.0],["2002-03-13",8.4909,8.4909,8.3757,8.3795,158184.0],["2002-03-14",8.5726,8.6023,8.45,8.5615,239512.0],["2002-03-15",8.7249,9.0926,8.7249,8.9663,321984.0],["2002-03-18",9.1186,9.152,8.9403,9.0146,576888.0],["2002-03-19",9.256,9.3229,9.23,9.23,279448.0],["2002-03-20",9.2115,9.2115,9.1037,9.1186,230048.0],["2002-03-21",9.0703,9.1557,9.0072,9.0852,211640.0],["2002-03-22",9.1743,9.1855,9.0926,9.1149,145496.0],["2002-03-25",9.074,9.0852,8.9589,9.0072,156728.0],["2002-03-26",8.97,9.0592,8.9143,9.0072,186368.0],["2002-03-27",8.9329,9.2003,8.9032,9.1186,417560.0],["2002-03-28",8.9737,9.0777,8.9737,9.0777,147056.0],["2002-04-01",9.0035,9.0926,8.97,9.0815,115336.0],["2002-04-02",9.1966,9.2523,9.178,9.2115,203944.0],["2002-04-03",9.282,9.3043,9.1743,9.1929,125424.0],["2002-04-04",9.1743,9.2449,9.1186,9.1966,96824.0],["2002-04-05",8.9737,9.0666,8.9515,9.0109,170456.0],["2002-04-08",8.7435,8.9403,8.71,8.9069,242632.0],["2002-04-09",8.9477,9.0443,8.9217,8.97,207688.0],["2002-04-10",8.9366,9.0815,8.9366,9.0703,150072.0],["2002-04-11",9.0072,9.0815,8.8549,8.8586,175552.0],["2002-04-12",8.84,8.97,8.84,8.9329,131872.0],["2002-04-15",9.0815,9.1,8.9886,8.9886,205712.0],["2002-04-16",9.0629,9.2077,9.0629,9.1929,291928.0],["2002-04-17",9.4999,9.4999,9.3677,9.4659,291304.0],["2002-04-18",9.4734,9.4734,9.2507,9.4394,290160.0],["2002-04-19",9.4092,9.4734,9.3639,9.4508,525720.0],["2002-04-22",9.3828,9.4319,9.3602,9.4055,77272.0],["2002-04-23",9.3904,9.4508,9.2582,9.2922,150072.0],["2002-04-24",9.1827,9.2658,9.1374,9.2129,108992.0],["2002-04-25",9.0619,9.1261,8.9826,9.0619,133848.0],["2002-04-26",8.9939,9.0166,8.8618,8.9108,181584.0],["2002-04-29",8.7749,8.8278,8.7636,8.7938,111384.0],["2002-04-30",8.6088,8.8202,8.6088,8.79,283296.0],["2002-05-01",8.7598,8.8731,8.6767,8.8315,111592.0],["2002-05-02",8.6616,8.6918,8.5031,8.5937,227032.0],["2002-05-03",8.5823,8.6805,8.4577,8.6579,264160.0],["2002-05-06",8.6994,8.7787,8.673,8.6767,105872.0],["2002-05-07",8.5408,8.605,8.4162,8.4766,150384.0],["2002-05-08",8.6805,8.7296,8.5635,8.6314,144560.0],["2002-05-09",8.5559,8.722,8.4842,8.6503,154648.0],["2002-05-10",8.5899,8.5974,8.4502,8.5748,233688.0],["2002-05-13",8.5295,8.6277,8.4766,8.5899,118144.0],["2002-05-14",8.5974,8.6088,8.5144,8.5748,124072.0],["2002-05-15",8.5597,8.8353,8.537,8.8353,359112.0],["2002-05-16",8.8278,8.8731,8.7296,8.8051,166192.0],["2002-05-17",8.858,8.8731,8.6503,8.7749,95472.0],["2002-05-20",8.5861,8.6843,8.4993,8.6767,181896.0],["2002-05-21",8.4238,8.6088,8.4238,8.5408,164944.0],["2002-05-22",8.3822,8.4351,8.3294,8.4351,178880.0],["2002-05-23",8.2614,8.42,8.2614,8.4162,203112.0],["2002-05-24",8.3331,8.4577,8.3331,8.3973,112632.0],["2002-05-28",8.4502,8.4766,8.3256,8.386,278824.0],["2002-05-29",8.3105,8.4955,8.3105,8.4389,122304.0],["2002-05-30",8.3067,8.352,8.2199,8.3256,296608.0],["2002-05-31",8.1368,8.235,8.099,8.1104,161096.0],["2002-06-03",8.1104,8.1293,7.9933,7.9971,147160.0],["2002-06-04",7.8423,7.8914,7.7026,7.8196,154440.0],["2002-06-05",7.8838,7.9442,7.8008,7.8725,129272.0],["2002-06-06",7.8763,7.982,7.8423,7.9254,134888.0],["2002-06-07",7.6648,7.6875,7.4911,7.6271,297336.0],["2002-06-10",7.4949,7.5893,7.4572,7.5516,385840.0],["2002-06-11",7.5704,7.6233,7.476,7.5327,225160.0],["2002-06-12",7.3175,7.3816,7.1664,7.2533,269984.0],["2002-06-13",7.0229,7.1551,7.0229,7.0607,381056.0],["2002-06-14",6.9474,7.0003,6.8379,6.9927,277264.0],["2002-06-17",7.1475,7.3703,7.1438,7.2457,292552.0],["2002-06-18",7.174,7.2722,7.1627,7.2722,173576.0],["2002-06-19",7.1211,7.1513,6.9663,7.0305,197080.0],["2002-06-20",7.0229,7.0343,6.7851,6.7926,187304.0],["2002-06-21",7.0796,7.1929,6.9474,7.0607,302952.0],["2002-06-24",7.1249,7.14,6.9059,7.0418,316888.0],["2002-06-25",7.1362,7.3099,7.0985,7.1136,380536.0],["2002-06-26",6.9663,7.2231,6.9663,7.1815,395200.0],["2002-06-27",7.4232,7.4836,7.2835,7.4232,392288.0],["2002-06-28",7.8159,7.9669,7.6837,7.6837,465816.0],["2002-07-01",7.9367,8.0198,7.6686,7.6762,324584.0],["2002-07-02",7.5176,7.5289,7.2344,7.3175,363376.0],["2002-07-03",7.208,7.2873,7.0796,7.2117,345072.0],["2002-07-05",7.5855,7.9103,7.5855,7.8121,245128.0],["2002-07-08",7.6875,7.763,7.5704,7.6535,188968.0],["2002-07-09",7.5516,7.6535,7.4798,7.4911,169416.0],["2002-07-10",7.5138,7.544,7.0947,7.0947,191256.0],["2002-07-11",7.0154,7.1929,6.8455,7.1475,474136.0],["2002-07-12",7.0532,7.2193,6.8379,7.0985,403520.0],["2002-07-15",6.8379,6.8719,6.5396,6.7889,424424.0],["2002-07-16",6.6378,6.6378,6.3622,6.4566,341432.0],["2002-07-17",6.921,7.1249,6.702,6.8191,395200.0],["2002-07-18",6.8191,6.9852,6.7284,6.7511,320424.0],["2002-07-19",6.668,6.7889,6.3584,6.415,321048.0],["2002-07-22",5.2672,5.4107,5.0029,5.0029,1094600.0],["2002-07-23",4.7575,4.7613,4.21,4.2893,1796600.0],["2002-07-24",3.8135,4.5234,3.7569,4.5234,1707576.0],["2002-07-25",4.5083,4.8443,4.429,4.6631,821496.0],["2002-07-26",4.648,4.7688,4.5309,4.7273,414856.0],["2002-07-29",5.0142,5.271,5.0142,5.2483,617032.0],["2002-07-30",5.1539,5.3163,5.0331,5.2483,374088.0],["2002-07-31",5.0407,5.2559,4.8783,5.0595,425360.0],["2002-08-01",4.9916,4.9916,4.546,4.6065,415792.0],["2002-08-02",4.7273,4.8254,4.4592,4.5876,217256.0],["2002-08-05",4.4554,4.4554,4.1156,4.2175,321464.0],["2002-08-06",4.3799,4.4932,4.3195,4.4214,465504.0],["2002-08-07",4.5385,4.5385,4.2742,4.4743,332800.0],["2002-08-08",4.6593,4.9161,4.5913,4.8141,435344.0],["2002-08-09",4.9085,5.1917,4.8783,5.0218,316368.0],["2002-08-12",4.8898,4.9675,4.7967,4.8588,318968.0],["2002-08-13",4.8704,5.1421,4.8704,4.9209,269256.0],["2002-08-14",5.1848,5.2973,5.0295,5.2973,299936.0],["2002-08-15",5.4332,5.4875,5.3051,5.3633,311376.0],["2002-08-16",5.3167,5.4991,5.2857,5.3982,211640.0],["2002-08-19",5.6544,5.9765,5.6544,5.9454,452712.0],["2002-08-20",5.9027,5.9532,5.8329,5.8484,261248.0],["2002-08-21",6.0929,6.1627,5.9493,6.0929,267176.0],["2002-08-22",6.1239,6.2287,6.0541,6.2248,228176.0],["2002-08-23",6.0153,6.0774,5.9027,5.9066,178256.0],["2002-08-26",6.0153,6.0153,5.6776,5.7824,230152.0],["2002-08-27",6.2481,6.2947,6.0347,6.1239,310024.0],["2002-08-28",5.9299,5.9299,5.7048,5.7941,165360.0],["2002-08-29",5.5535,5.7048,5.5108,5.6466,282256.0],["2002-08-30",5.5263,5.7591,5.5263,5.6311,390208.0],["2002-09-03",5.34,5.3827,5.1654,5.243,701064.0],["2002-09-04",5.0839,5.2158,4.9907,5.2081,291616.0],["2002-09-05",4.917,5.1227,4.8083,5.0373,303680.0],["2002-09-06",5.1615,5.2857,5.1149,5.2313,193856.0],["2002-09-09",5.1304,5.2469,5.0295,5.1964,190736.0],["2002-09-10",5.1149,5.2003,5.049,5.1227,155896.0],["2002-09-11",4.9675,4.9946,4.8898,4.9248,420264.0],["2002-09-12",4.6376,4.6376,4.4164,4.4629,595920.0],["2002-09-13",4.3465,4.3931,4.1874,4.2262,609960.0],["2002-09-16",4.2611,4.2611,4.0943,4.1602,848120.0],["2002-09-17",4.0205,4.0205,3.7256,3.745,1648296.0],["2002-09-18",3.7605,3.8032,3.6169,3.7838,5329168.0],["2002-09-19",3.7993,3.9158,3.7838,3.8032,1930240.0],["2002-09-20",3.9119,4.0128,3.9119,3.974,1738464.0],["2002-09-23",3.7683,3.776,3.551,3.648,1299792.0],["2002-09-24",3.5121,3.6674,3.5121,3.582,1175304.0],["2002-09-25",3.7993,3.7993,3.648,3.7605,2108808.0],["2002-09-26",3.8808,4.0943,3.8808,4.0632,2847936.0],["2002-09-27",3.8226,3.9196,3.7683,3.8032,1161056.0],["2002-09-30",3.648,3.745,3.5898,3.6596,989560.0],["2002-10-01",3.7411,3.9546,3.6829,3.939,2092272.0],["2002-10-02",3.8847,4.1059,3.8808,3.9235,2284360.0],["2002-10-03",4.0283,4.137,3.9701,3.9895,1093664.0],["2002-10-04",4.005,4.0361,3.8847,3.908,1120600.0],["2002-10-07",4.0593,4.1137,3.8847,3.9158,1727544.0],["2002-10-08",4.1408,4.1525,3.9429,4.102,1483664.0],["2002-10-09",3.9002,4.0089,3.8808,3.9002,1165320.0],["2002-10-10",3.9972,4.2223,3.9274,4.1835,1783184.0],["2002-10-11",4.4668,4.6725,4.4164,4.6065,2033824.0],["2002-10-14",4.4707,4.525,4.428,4.5018,668616.0],["2002-10-15",4.9131,5.0645,4.8743,5.0257,1959152.0],["2002-10-16",4.82,4.886,4.7036,4.754,784264.0],["2002-10-17",5.0451,5.0606,4.8704,4.9286,839904.0],["2002-10-18",4.9248,5.1227,4.8704,5.0334,535080.0],["2002-10-21",4.8976,5.1421,4.8627,5.1421,902304.0],["2002-10-22",4.9054,4.9869,4.8277,4.8976,463320.0],["2002-10-23",4.7036,4.8898,4.657,4.8161,596544.0],["2002-10-24",4.8898,4.948,4.754,4.7773,318968.0],["2002-10-25",4.8045,4.8898,4.7385,4.8898,585520.0],["2002-10-28",4.9481,5.0412,4.886,4.9286,519168.0],["2002-10-29",4.983,5.0218,4.754,4.9286,700960.0],["2002-10-30",4.9558,5.0606,4.917,5.0257,573352.0],["2002-10-31",5.2081,5.2973,5.1499,5.2003,673712.0],["2002-11-01",4.9636,5.2624,4.9286,5.2313,487344.0],["2002-11-04",5.3866,5.5302,5.3866,5.4176,594360.0],["2002-11-05",5.5457,5.6932,5.503,5.5961,565240.0],["2002-11-06",5.5884,5.6272,5.3361,5.5884,741728.0],["2002-11-07",5.1499,5.2314,5.0218,5.0916,471016.0],["2002-11-08",5.2197,5.2896,5.049,5.1576,298896.0],["2002-11-11",4.8627,5.08,4.8627,4.983,360048.0],["2002-11-12",4.9519,5.0412,4.9248,4.9558,205400.0],["2002-11-13",4.6997,4.9248,4.6764,4.8316,461864.0],["2002-11-14",5.1809,5.2624,5.1227,5.2624,553800.0],["2002-11-15",5.2934,5.4332,5.274,5.4332,370656.0],["2002-11-18",5.4952,5.503,5.34,5.3439,384488.0],["2002-11-19",5.243,5.3323,5.2042,5.2158,458120.0],["2002-11-20",5.1499,5.3711,5.1421,5.3051,472680.0],["2002-11-21",5.5108,5.6582,5.4914,5.6466,471640.0],["2002-11-22",5.6156,5.763,5.6156,5.7242,367120.0],["2002-11-25",5.6505,5.8523,5.6272,5.8135,411944.0],["2002-11-26",5.6233,5.6272,5.437,5.4797,347672.0],["2002-11-27",5.666,5.8794,5.6621,5.86,466024.0],["2002-11-29",6.1938,6.2132,6.0774,6.1938,602472.0],["2002-12-02",6.2559,6.2714,5.9842,6.0347,387504.0],["2002-12-03",5.8484,5.8872,5.6854,5.7475,410072.0],["2002-12-04",5.569,5.7669,5.5108,5.763,470704.0],["2002-12-05",5.9648,5.9648,5.6194,5.7242,324376.0],["2002-12-06",5.4914,5.7165,5.4526,5.6117,318656.0],["2002-12-09",5.5496,5.5767,5.3555,5.3555,384696.0],["2002-12-10",5.3982,5.4564,5.3206,5.4526,342888.0],["2002-12-11",5.4952,5.6311,5.4875,5.5612,284648.0],["2002-12-12",5.5263,5.5573,5.4332,5.4681,227864.0],["2002-12-13",5.2508,5.2818,5.1809,5.2352,311584.0],["2002-12-16",5.2352,5.5496,5.2313,5.5185,367432.0],["2002-12-17",5.4332,5.5612,5.3361,5.3711,273312.0],["2002-12-18",5.243,5.2973,5.1809,5.2042,219856.0],["2002-12-19",5.08,5.2236,4.9946,5.0412,329264.0],["2002-12-20",4.9907,5.0994,4.9791,5.0412,508768.0],["2002-12-23",5.0218,5.08,4.9752,4.9869,361816.0],["2002-12-24",4.9869,5.0218,4.9481,5.0063,87360.0],["2002-12-26",4.9286,5.0606,4.9286,5.0024,216632.0],["2002-12-27",4.9286,4.948,4.7928,4.8471,272480.0],["2002-12-30",4.9209,5.0451,4.8821,5.014,340600.0],["2002-12-31",4.948,5.014,4.9325,4.9791,369928.0],["2003-01-02",5.1033,5.3866,5.0955,5.3827,438360.0],["2003-01-03",5.3555,5.4332,5.2973,5.3749,328952.0],["2003-01-06",5.2857,5.5108,5.2818,5.4797,318968.0],["2003-01-07",5.243,5.3167,5.1227,5.2702,476736.0],["2003-01-08",5.2352,5.2585,5.0916,5.1188,242216.0],["2003-01-09",5.2934,5.5884,5.2934,5.5806,493688.0],["2003-01-10",5.5108,5.6272,5.5108,5.5806,376688.0],["2003-01-13",5.7359,5.7553,5.5961,5.6621,261144.0],["2003-01-14",5.7203,5.7669,5.6621,5.7475,294632.0],["2003-01-15",5.7281,5.7281,5.5496,5.6039,162968.0],["2003-01-16",5.6039,5.6039,5.4914,5.5379,164112.0],["2003-01-17",5.3943,5.4797,5.3323,5.3711,211432.0],["2003-01-21",5.1615,5.2003,4.9985,5.0063,481936.0],["2003-01-22",4.8083,4.9286,4.8006,4.8666,475384.0],["2003-01-23",4.9558,5.049,4.9286,5.0101,344968.0],["2003-01-24",5.0373,5.0684,4.8704,4.9015,276848.0],["2003-01-27",4.7385,4.8006,4.4824,4.5444,489632.0],["2003-01-28",4.6298,4.7191,4.5794,4.688,338104.0],["2003-01-29",4.6182,4.7851,4.5638,4.7462,328432.0],["2003-01-30",4.8898,4.9092,4.7462,4.7579,409032.0],["2003-01-31",4.5833,5.0451,4.5833,4.9364,812552.0],["2003-02-03",5.0645,5.1421,5.0412,5.0645,573144.0],["2003-02-04",4.8588,4.9131,4.8006,4.8627,307424.0],["2003-02-05",4.9209,5.0257,4.8704,4.9209,296920.0],["2003-02-06",4.7928,4.8045,4.6919,4.7579,202800.0],["2003-02-07",4.6997,4.7113,4.4901,4.56,297024.0],["2003-02-10",4.428,4.4474,4.2844,4.4397,393744.0],["2003-02-11",4.5522,4.6531,4.5406,4.5833,544648.0],["2003-02-12",4.3853,4.4785,4.3504,4.3582,368576.0],["2003-02-13",4.525,4.5755,4.4319,4.5444,351104.0],["2003-02-14",4.5949,4.8394,4.5716,4.7967,500656.0],["2003-02-18",4.9015,5.0645,4.8976,5.0179,381888.0],["2003-02-19",5.0528,5.08,4.8433,4.8666,295568.0],["2003-02-20",4.8045,4.8316,4.6531,4.7191,287560.0],["2003-02-21",4.6648,4.8277,4.6027,4.8277,462072.0],["2003-02-24",4.4164,4.4591,4.3737,4.3853,531752.0],["2003-02-25",4.1952,4.1991,3.939,4.1719,987168.0],["2003-02-26",3.8808,3.8847,3.7295,3.7605,1093456.0],["2003-02-27",3.7023,3.8886,3.5936,3.8653,849368.0],["2003-02-28",4.071,4.137,4.0361,4.0943,590408.0],["2003-03-03",4.1486,4.1486,3.9196,3.9778,624936.0],["2003-03-04",3.7683,3.8537,3.4656,3.7605,788736.0],["2003-03-05",3.7489,3.8653,3.7489,3.8614,399984.0],["2003-03-06",3.4112,3.4268,3.2444,3.2677,1844440.0],["2003-03-07",2.9572,3.0659,2.8524,2.9572,2372760.0],["2003-03-10",2.6855,2.7748,2.67,2.7282,1867320.0],["2003-03-11",2.8563,2.9688,2.7748,2.8291,1173744.0],["2003-03-12",2.8408,2.8524,2.6002,2.767,1419808.0],["2003-03-13",2.9106,3.0969,2.8757,3.0775,1296256.0],["2003-03-14",3.2017,3.4151,3.0775,3.2715,1485016.0],["2003-03-17",3.0891,3.5898,3.0659,3.4695,1537744.0],["2003-03-18",3.3181,3.3297,3.1939,3.2793,795808.0],["2003-03-19",3.3103,3.3297,3.1629,3.2599,1156480.0],["2003-03-20",3.1202,3.2482,3.0038,3.1085,2288000.0],["2003-03-21",3.2948,3.5704,3.256,3.5044,1099384.0],["2003-03-24",3.2444,3.2715,3.1473,3.1745,699088.0],["2003-03-25",3.1163,3.3103,3.1085,3.2599,804856.0],["2003-03-26",3.3142,3.3297,3.2482,3.2909,632424.0],["2003-03-27",3.1473,3.2327,3.093,3.1862,684840.0],["2003-03-28",3.0736,3.2327,3.0581,3.1163,890760.0],["2003-03-31",2.9261,2.9844,2.8912,2.93,775008.0],["2003-04-01",2.9261,3.0348,2.9067,3.0115,678392.0],["2003-04-02",3.1823,3.2754,3.1435,3.2405,585936.0],["2003-04-03",3.2366,3.2832,3.159,3.19,519896.0],["2003-04-04",3.2211,3.2948,3.2017,3.2638,468416.0],["2003-04-07",3.551,3.5975,3.4345,3.4423,899808.0],["2003-04-08",3.5315,3.5626,3.4695,3.5044,621608.0],["2003-04-09",3.4578,3.5315,3.3375,3.353,728936.0],["2003-04-10",3.3763,3.3957,3.3142,3.3375,328848.0],["2003-04-11",3.4462,3.4695,3.353,3.4112,531856.0],["2003-04-14",3.4112,3.5548,3.4112,3.5471,626392.0],["2003-04-15",3.6169,3.8343,3.6169,3.7838,1044576.0],["2003-04-16",4.0089,4.0516,3.8886,3.8963,1515280.0],["2003-04-17",4.0078,4.0522,3.9069,4.032,583300.0],["2003-04-21",4.0401,4.0724,4.0038,4.032,471800.0],["2003-04-22",3.9432,4.2903,3.9432,4.2782,1488500.0],["2003-04-23",4.2661,4.2984,4.2015,4.2701,1118500.0],["2003-04-24",4.1289,4.141,4.0401,4.0926,613500.0],["2003-04-25",3.9796,3.9836,3.8706,3.9271,491800.0],["2003-04-28",3.919,4.2419,3.919,4.2177,562300.0],["2003-04-29",4.25,4.2903,4.028,4.1127,565600.0],["2003-04-30",4.1612,4.1935,4.0805,4.1491,394100.0],["2003-05-01",4.1168,4.1773,4.0764,4.145,456200.0],["2003-05-02",4.0401,4.1814,3.9997,4.1692,371600.0],["2003-05-05",4.3145,4.4558,4.2782,4.4114,783000.0],["2003-05-06",4.2459,4.4598,4.2338,4.4033,709500.0],["2003-05-07",4.2944,4.2944,4.0724,4.1612,911600.0],["2003-05-08",3.9311,3.9957,3.9029,3.9029,845100.0],["2003-05-09",3.919,4.0603,3.8827,4.0441,621000.0],["2003-05-12",3.9796,4.1168,3.9352,4.1047,498300.0],["2003-05-13",4.0038,4.1249,4.0038,4.0683,531300.0],["2003-05-14",4.2217,4.2419,4.0966,4.1733,400100.0],["2003-05-15",4.1289,4.145,4.0764,4.141,415000.0],["2003-05-16",4.1531,4.2459,4.137,4.2217,455100.0],["2003-05-19",3.9917,4.0038,3.8544,3.8746,804300.0],["2003-05-20",3.806,3.8988,3.7334,3.8343,663800.0],["2003-05-21",3.6002,3.6647,3.5396,3.6647,1295800.0],["2003-05-22",3.5719,3.806,3.5356,3.7818,1051500.0],["2003-05-23",3.5396,3.5679,3.4912,3.5437,1931300.0],["2003-05-27",3.5759,3.7576,3.5517,3.7374,1085900.0],["2003-05-28",3.7697,3.8867,3.7535,3.8544,910400.0],["2003-05-29",3.8262,3.919,3.7858,3.802,578400.0],["2003-05-30",3.8262,3.8827,3.81,3.8787,625100.0],["2003-06-02",3.9352,3.9917,3.8786,3.8827,1022600.0],["2003-06-03",3.8423,3.8827,3.7979,3.8464,571100.0],["2003-06-04",3.9069,4.0361,3.8948,4.0361,595300.0],["2003-06-05",3.9311,4.0361,3.9029,4.028,576600.0],["2003-06-06",4.0885,4.1168,4.0401,4.0724,896600.0],["2003-06-09",3.9957,4.032,3.9029,3.9352,664600.0],["2003-06-10",3.915,3.9755,3.8746,3.9674,553800.0],["2003-06-11",4.1854,4.2459,4.0966,4.2379,921500.0],["2003-06-12",4.4397,4.5486,4.367,4.5244,1735300.0],["2003-06-13",4.4195,4.4195,4.1975,4.2661,849400.0],["2003-06-16",4.3872,4.4841,4.367,4.472,987300.0],["2003-06-17",4.5285,4.5406,4.3912,4.48,734200.0],["2003-06-18",4.3912,4.5163,4.3468,4.4881,695600.0],["2003-06-19",4.2984,4.3388,4.2015,4.2015,674900.0],["2003-06-20",4.2701,4.2903,4.1854,4.2217,312600.0],["2003-06-23",4.0522,4.0643,3.9796,3.9997,733900.0],["2003-06-24",3.9715,4.0118,3.9473,3.9957,529300.0],["2003-06-25",3.9796,4.0522,3.9473,3.9594,457400.0],["2003-06-26",3.9917,4.0361,3.9553,4.0239,390600.0],["2003-06-27",4.1652,4.2056,4.1006,4.1006,642000.0],["2003-06-30",4.1249,4.137,4.0038,4.0522,438400.0],["2003-07-01",3.9715,4.0441,3.8988,4.0441,433900.0],["2003-07-02",4.137,4.1935,4.0885,4.1692,515700.0],["2003-07-03",4.1329,4.2015,4.1168,4.1491,192300.0],["2003-07-07",4.2823,4.4235,4.2823,4.4154,816400.0],["2003-07-08",4.4558,4.5688,4.4397,4.5486,1046200.0],["2003-07-09",4.48,4.5325,4.4477,4.5042,470400.0],["2003-07-10",4.4154,4.4154,4.3347,4.3791,705800.0],["2003-07-11",4.5042,4.5325,4.4639,4.48,1091700.0],["2003-07-14",4.7747,4.811,4.6455,4.6778,1283300.0],["2003-07-15",4.9442,4.9805,4.7868,4.8271,1363200.0],["2003-07-16",4.9321,4.9321,4.7827,4.8392,859700.0],["2003-07-17",4.698,4.7424,4.6334,4.6818,408600.0],["2003-07-18",4.8917,5.0047,4.8675,4.9765,706800.0],["2003-07-21",4.9321,4.9644,4.8554,4.8796,467700.0],["2003-07-22",4.8715,4.924,4.8433,4.9038,361500.0],["2003-07-23",4.9401,4.9401,4.8634,4.9078,338400.0],["2003-07-24",5.0531,5.1621,5.0289,5.1056,673900.0],["2003-07-25",5.1096,5.1944,5.0531,5.1944,407700.0],["2003-07-28",5.2388,5.2792,5.2025,5.2348,464100.0],["2003-07-29",5.3397,5.3639,5.1662,5.1984,519100.0],["2003-07-30",5.15,5.1581,5.0249,5.0491,382700.0],["2003-07-31",5.2751,5.2993,5.146,5.1581,693600.0],["2003-08-01",5.1258,5.146,5.0774,5.1016,263500.0],["2003-08-04",5.154,5.1823,5.0087,5.146,644500.0],["2003-08-05",5.1863,5.2227,5.0531,5.0814,512900.0],["2003-08-06",4.9482,4.9644,4.8634,4.92,627800.0],["2003-08-07",4.8917,4.9038,4.819,4.8877,550700.0],["2003-08-08",5.0209,5.0249,4.9442,5.0047,499900.0],["2003-08-11",5.0161,5.0768,4.9634,5.0242,559400.0],["2003-08-12",5.1052,5.1417,5.0687,5.1255,391900.0],["2003-08-13",5.0971,5.0971,4.935,4.9674,404700.0],["2003-08-14",4.9269,5.0039,4.8702,4.9674,360300.0],["2003-08-15",4.931,5.0242,4.931,4.9958,237400.0],["2003-08-18",4.9917,5.0606,4.9917,5.0566,673100.0],["2003-08-19",5.0849,5.1255,5.0363,5.0971,290100.0],["2003-08-20",5.0201,5.0647,4.9755,5.0161,269000.0],["2003-08-21",5.0647,5.1052,5.0039,5.0606,241100.0],["2003-08-22",5.0971,5.1011,4.9958,5.0039,269800.0],["2003-08-25",5.0242,5.0282,4.9512,4.9917,221100.0],["2003-08-26",4.8945,4.935,4.7892,4.931,544500.0],["2003-08-27",4.931,4.9958,4.9188,4.9836,259100.0],["2003-08-28",5.0039,5.0809,4.9796,5.0687,353900.0],["2003-08-29",5.0039,5.0647,4.9877,5.0485,186900.0],["2003-09-02",5.1498,5.1943,5.1052,5.1943,253200.0],["2003-09-03",5.243,5.3483,5.2308,5.2997,518600.0],["2003-09-04",5.3361,5.3483,5.2713,5.3199,570100.0],["2003-09-05",5.328,5.3767,5.2916,5.3037,291700.0],["2003-09-08",5.4091,5.5225,5.3888,5.4861,471400.0],["2003-09-09",5.4455,5.4861,5.4293,5.4455,247100.0],["2003-09-10",5.3118,5.3686,5.2794,5.2835,287800.0],["2003-09-11",5.2997,5.4091,5.2997,5.3645,370100.0],["2003-09-12",5.3564,5.3564,5.247,5.3199,360300.0],["2003-09-15",5.3523,5.3564,5.2875,5.2916,154400.0],["2003-09-16",5.2794,5.3645,5.2227,5.3402,573800.0],["2003-09-17",5.3888,5.4293,5.3645,5.3969,404500.0],["2003-09-18",5.4901,5.5671,5.4739,5.5549,408600.0],["2003-09-19",5.5387,5.5387,5.4455,5.5104,341800.0],["2003-09-22",5.2511,5.2632,5.1538,5.2065,658800.0],["2003-09-23",5.1092,5.1457,5.0525,5.1295,551800.0],["2003-09-24",5.0566,5.0606,4.8864,4.9026,617900.0],["2003-09-25",4.9067,4.9229,4.8013,4.8256,573200.0],["2003-09-26",4.8256,4.858,4.7689,4.8256,400000.0],["2003-09-29",4.8864,4.9148,4.8013,4.8905,316100.0],["2003-09-30",4.8216,4.8216,4.7,4.7405,411200.0],["2003-10-01",4.8013,4.9796,4.7932,4.9472,441900.0],["2003-10-02",4.8986,4.9796,4.8702,4.9107,373900.0],["2003-10-03",5.0971,5.2146,5.0809,5.1943,710400.0],["2003-10-06",5.0768,5.1133,5.0363,5.0849,574600.0],["2003-10-07",5.0201,5.0647,4.9593,5.0647,489700.0],["2003-10-08",5.0849,5.1133,4.9836,5.0485,455900.0],["2003-10-09",5.1903,5.2105,5.1052,5.1417,467000.0],["2003-10-10",5.2065,5.2551,5.1903,5.2267,279000.0],["2003-10-13",5.2754,5.3402,5.2673,5.3037,297400.0],["2003-10-14",5.2065,5.247,5.1579,5.243,332300.0],["2003-10-15",5.2835,5.2835,5.1538,5.1862,393900.0],["2003-10-16",5.166,5.2227,5.1376,5.1862,532900.0],["2003-10-17",5.1498,5.2146,5.1498,5.1781,420800.0],["2003-10-20",5.166,5.2389,5.1417,5.2308,265500.0],["2003-10-21",5.2551,5.3078,5.2348,5.2348,295600.0],["2003-10-22",5.0768,5.1052,5.012,5.0323,281000.0],["2003-10-23",4.9917,5.0525,4.9715,5.0242,229600.0],["2003-10-24",5.0606,5.1092,5.0039,5.0444,248600.0],["2003-10-27",5.1011,5.1457,5.093,5.1052,234800.0],["2003-10-28",5.0647,5.166,5.0566,5.1538,436600.0],["2003-10-29",5.1214,5.1579,5.1133,5.1538,284600.0],["2003-10-30",5.2673,5.2875,5.2065,5.2511,609300.0],["2003-10-31",5.3037,5.3483,5.2835,5.3159,677600.0],["2003-11-03",5.4699,5.4901,5.4293,5.4739,631300.0],["2003-11-04",5.5306,5.5671,5.4901,5.5185,567700.0],["2003-11-05",5.4658,5.4901,5.3767,5.4577,1373600.0],["2003-11-06",5.4536,5.4536,5.3402,5.405,510200.0],["2003-11-07",5.5266,5.559,5.4698,5.482,905400.0],["2003-11-10",5.5023,5.559,5.478,5.5185,621800.0],["2003-11-11",5.4658,5.4942,5.4253,5.4536,235600.0],["2003-11-12",5.4698,5.5752,5.4496,5.5428,576800.0],["2003-11-13",5.5711,5.5995,5.5347,5.5792,296200.0],["2003-11-14",5.5387,5.5792,5.4536,5.4739,318200.0],["2003-11-17",5.3483,5.3726,5.2267,5.3159,650600.0],["2003-11-18",5.328,5.3402,5.2267,5.2592,427500.0],["2003-11-19",5.2227,5.2835,5.1862,5.2835,254200.0],["2003-11-20",5.0971,5.2024,5.0768,5.1498,388000.0],["2003-11-21",5.1862,5.2024,5.1295,5.1943,256700.0],["2003-11-24",5.2916,5.3645,5.2835,5.3564,477200.0],["2003-11-25",5.3605,5.3686,5.2673,5.3199,324700.0],["2003-11-26",5.4334,5.4536,5.3605,5.4496,284000.0],["2003-11-28",5.3686,5.4334,5.3686,5.401,133400.0],["2003-12-01",5.5347,5.6198,5.5347,5.6117,446800.0],["2003-12-02",5.5833,5.6522,5.5833,5.5995,382700.0],["2003-12-03",5.7251,5.7778,5.6765,5.713,532600.0],["2003-12-04",5.6603,5.6846,5.6117,5.6441,234800.0],["2003-12-05",5.5792,5.6846,5.5792,5.6157,321400.0],["2003-12-08",5.5873,5.713,5.5873,5.7049,259600.0],["2003-12-09",5.6562,5.6846,5.5468,5.5752,255600.0],["2003-12-10",5.5387,5.6117,5.4942,5.5549,354400.0],["2003-12-11",5.4982,5.6036,5.482,5.5955,285400.0],["2003-12-12",5.6562,5.6562,5.5347,5.6319,290200.0],["2003-12-15",5.7737,5.7737,5.5995,5.6076,295500.0],["2003-12-16",5.6805,5.7332,5.6522,5.713,437600.0],["2003-12-17",5.5995,5.636,5.5792,5.6279,289800.0],["2003-12-18",5.5955,5.7413,5.5955,5.7251,400500.0],["2003-12-19",5.6765,5.717,5.6684,5.7008,256000.0],["2003-12-22",5.6927,5.7413,5.6724,5.7413,222800.0],["2003-12-23",5.7251,5.7413,5.6562,5.6927,200900.0],["2003-12-24",5.713,5.7292,5.6603,5.6724,119000.0],["2003-12-26",5.6319,5.6967,5.6319,5.6724,179400.0],["2003-12-29",5.8061,5.9115,5.8061,5.9115,433200.0],["2003-12-30",5.9074,5.9439,5.8912,5.9196,196500.0],["2003-12-31",5.952,6.0168,5.9358,5.9966,198000.0],["2004-01-02",6.0168,6.0736,5.9966,5.9966,244000.0],["2004-01-05",6.1708,6.187,6.1181,6.183,368400.0],["2004-01-06",6.0776,6.1708,6.0695,6.1465,459800.0],["2004-01-07",6.029,6.0492,5.9682,6.033,354500.0],["2004-01-08",6.0857,6.1911,6.0857,6.183,220800.0],["2004-01-09",6.2154,6.3126,6.1992,6.2113,327400.0],["2004-01-12",6.1546,6.1667,6.106,6.1667,262600.0],["2004-01-13",6.2721,6.2802,6.1384,6.187,320000.0],["2004-01-14",6.3167,6.3896,6.2964,6.3896,390000.0],["2004-01-15",6.5598,6.5638,6.4544,6.5314,471800.0],["2004-01-16",6.5679,6.576,6.4828,6.5274,341600.0],["2004-01-20",6.3774,6.3936,6.3126,6.3612,416700.0],["2004-01-21",6.3855,6.4949,6.3531,6.4625,382400.0],["2004-01-22",6.418,6.503,6.4139,6.4787,457100.0],["2004-01-23",6.4261,6.4625,6.3734,6.3977,229900.0],["2004-01-26",6.3167,6.422,6.2761,6.3855,386500.0],["2004-01-27",6.4423,6.4423,6.3491,6.3936,247900.0],["2004-01-28",6.4018,6.4585,6.264,6.2721,624800.0],["2004-01-29",6.2235,6.2275,6.0898,6.1222,431500.0],["2004-01-30",6.1627,6.1992,6.11,6.1789,343600.0],["2004-02-02",6.1951,6.3167,6.1303,6.2518,672700.0],["2004-02-03",6.183,6.187,6.1181,6.1424,565100.0],["2004-02-04",6.0655,6.1181,6.0168,6.0168,599100.0],["2004-02-05",6.1586,6.1668,6.0979,6.1181,427300.0],["2004-02-06",6.11,6.1951,6.0938,6.1667,319200.0],["2004-02-09",6.2842,6.3126,6.2356,6.2761,228700.0],["2004-02-10",6.2194,6.2599,6.187,6.2356,273400.0],["2004-02-11",6.3167,6.4544,6.2843,6.4139,1262200.0],["2004-02-12",6.3734,6.4139,6.345,6.3815,296100.0],["2004-02-13",6.3369,6.3369,6.1951,6.2397,311000.0],["2004-02-17",6.341,6.4058,6.3086,6.3815,437100.0],["2004-02-18",6.3531,6.3531,6.2194,6.268,540500.0],["2004-02-19",6.3329,6.3612,6.2802,6.2802,357000.0],["2004-02-20",6.3288,6.3288,6.1586,6.2032,438200.0],["2004-02-23",6.2478,6.2559,6.1465,6.1546,246200.0],["2004-02-24",6.0574,6.1343,6.033,6.0898,360200.0],["2004-02-25",5.9844,6.0047,5.9074,5.9885,395500.0],["2004-02-26",5.948,6.0168,5.9317,5.9885,260900.0],["2004-02-27",6.0168,6.0614,5.9804,6.0249,300500.0],["2004-03-01",5.9034,6.0006,5.8629,5.9763,440200.0],["2004-03-02",5.8953,5.9439,5.8142,5.8912,548800.0],["2004-03-03",5.9236,5.9925,5.875,5.9682,343100.0],["2004-03-04",6.0128,6.0736,6.0087,6.0533,212400.0],["2004-03-05",5.9682,6.0574,5.9399,5.9804,278800.0],["2004-03-08",5.9399,5.9763,5.8953,5.9074,357900.0],["2004-03-09",5.871,5.9034,5.7778,5.8021,447800.0],["2004-03-10",5.6522,5.6846,5.5995,5.6036,570000.0],["2004-03-11",5.5225,5.5549,5.4091,5.4415,490600.0],["2004-03-12",5.478,5.5347,5.4334,5.5266,482400.0],["2004-03-15",5.3848,5.3848,5.17,5.243,725400.0],["2004-03-16",5.2875,5.3159,5.1862,5.243,451100.0],["2004-03-17",5.3159,5.3483,5.247,5.328,428600.0],["2004-03-18",5.2551,5.2916,5.1984,5.2592,623200.0],["2004-03-19",5.1295,5.1943,5.0849,5.1173,861300.0],["2004-03-22",5.0768,5.1011,5.0282,5.0647,586700.0],["2004-03-23",5.1376,5.17,5.0849,5.1376,362800.0],["2004-03-24",5.0444,5.0525,4.9188,4.9998,439900.0],["2004-03-25",5.1133,5.2551,5.1052,5.2389,442800.0],["2004-03-26",5.1579,5.1579,5.0606,5.1052,623800.0],["2004-03-29",5.2267,5.324,5.2146,5.2956,653100.0],["2004-03-30",5.166,5.2673,5.1457,5.2389,294300.0],["2004-03-31",5.2348,5.2389,5.1498,5.2065,509300.0],["2004-04-01",5.2673,5.3605,5.2551,5.3321,331400.0],["2004-04-02",5.5104,5.5914,5.4901,5.5752,535300.0],["2004-04-05",5.4982,5.6036,5.4861,5.5428,402600.0],["2004-04-06",5.5428,5.5509,5.4699,5.5144,300000.0],["2004-04-07",5.4861,5.5468,5.4496,5.4901,257500.0],["2004-04-08",5.5063,5.5225,5.4293,5.4455,303100.0],["2004-04-12",5.4091,5.4982,5.4091,5.478,239700.0],["2004-04-13",5.5266,5.5428,5.3929,5.4212,284600.0],["2004-04-14",5.3037,5.4293,5.3037,5.4131,358100.0],["2004-04-15",5.5023,5.5185,5.3848,5.4496,416700.0],["2004-04-16",5.4536,5.5063,5.4293,5.4536,358000.0],["2004-04-19",5.4698,5.5104,5.4293,5.478,372700.0],["2004-04-20",5.5549,5.6076,5.4577,5.478,324900.0],["2004-04-21",5.57,5.6236,5.537,5.5782,390000.0],["2004-04-22",5.5782,5.6896,5.5246,5.6236,481000.0],["2004-04-23",5.6236,5.669,5.5576,5.6525,518300.0],["2004-04-26",5.6442,5.669,5.5741,5.5988,233600.0],["2004-04-27",5.5865,5.6401,5.5741,5.5947,187000.0],["2004-04-28",5.4998,5.4998,5.3925,5.4049,506900.0],["2004-04-29",5.4132,5.4379,5.2811,5.343,321300.0],["2004-04-30",5.3472,5.3967,5.31,5.3389,208600.0],["2004-05-03",5.3513,5.4503,5.3513,5.3843,368200.0],["2004-05-04",5.3925,5.4586,5.343,5.4214,298100.0],["2004-05-05",5.409,5.4792,5.4008,5.4379,315300.0],["2004-05-06",5.3224,5.3472,5.2151,5.2894,388900.0],["2004-05-07",5.1945,5.2811,5.1615,5.1821,361000.0],["2004-05-10",5.1326,5.1367,5.0377,5.1037,300900.0],["2004-05-11",5.1202,5.1367,5.0666,5.0996,192000.0],["2004-05-12",4.8067,4.8067,4.6581,4.786,1001800.0],["2004-05-13",4.5921,4.7695,4.5591,4.7242,817600.0],["2004-05-14",4.7242,4.7819,4.6911,4.7324,469400.0],["2004-05-17",4.621,4.654,4.5591,4.621,560300.0],["2004-05-18",4.6128,4.687,4.6045,4.6788,383200.0],["2004-05-19",4.7902,4.8025,4.6829,4.687,409000.0],["2004-05-20",4.6293,4.6664,4.6086,4.6375,371100.0],["2004-05-21",4.6416,4.6829,4.6004,4.6581,473200.0],["2004-05-24",4.7654,4.7984,4.7242,4.7778,360100.0],["2004-05-25",4.7778,4.9222,4.7695,4.9181,622300.0],["2004-05-26",4.8809,4.9016,4.8149,4.8768,335300.0],["2004-05-27",4.9923,5.0418,4.9717,5.0212,381700.0],["2004-05-28",4.98,4.9965,4.9346,4.98,126800.0],["2004-06-01",4.8768,4.8892,4.819,4.8892,237000.0],["2004-06-02",4.9263,4.9923,4.9139,4.9717,277400.0],["2004-06-03",4.9758,5.0088,4.9387,4.9758,253100.0],["2004-06-04",5.0501,5.1202,5.046,5.0831,298300.0],["2004-06-07",5.2028,5.2399,5.1574,5.2358,385000.0],["2004-06-08",5.0666,5.145,5.0584,5.1161,335200.0],["2004-06-09",5.0171,5.0212,4.9304,4.9304,304500.0],["2004-06-10",5.0006,5.0418,4.9841,5.0336,338000.0],["2004-06-14",4.8603,4.8603,4.8067,4.8273,426200.0],["2004-06-15",4.9181,4.98,4.9016,4.9346,320100.0],["2004-06-16",4.9346,4.9346,4.8809,4.8974,187500.0],["2004-06-17",4.8727,4.9222,4.8314,4.9057,210700.0],["2004-06-18",4.8397,4.8892,4.8232,4.8603,145100.0],["2004-06-21",4.8809,4.9016,4.8356,4.8397,188100.0],["2004-06-22",4.7902,4.8438,4.753,4.8149,313200.0],["2004-06-23",4.7654,4.8149,4.7035,4.786,650300.0],["2004-06-24",4.8397,4.9139,4.8232,4.8686,310600.0],["2004-06-25",4.8974,4.9263,4.8686,4.8809,317800.0],["2004-06-28",5.0253,5.0377,4.9263,4.9552,336600.0],["2004-06-29",4.9428,4.98,4.9346,4.9552,182100.0],["2004-06-30",5.0501,5.0666,4.947,5.0006,324000.0],["2004-07-01",5.0872,5.0914,4.9717,5.0047,397600.0],["2004-07-02",5.0418,5.0707,5.013,5.0501,279800.0],["2004-07-06",4.8686,4.8686,4.8273,4.8521,461900.0],["2004-07-07",4.8479,4.8933,4.8356,4.8686,177800.0],["2004-07-08",4.8314,4.8479,4.7943,4.7984,316700.0],["2004-07-09",4.8273,4.8809,4.8149,4.8644,307600.0],["2004-07-12",4.8521,4.8768,4.8356,4.8686,187500.0],["2004-07-13",4.8314,4.8397,4.786,4.8273,353900.0],["2004-07-14",4.7489,4.8232,4.7448,4.7819,166400.0],["2004-07-15",4.7489,4.7572,4.6623,4.6829,273800.0],["2004-07-16",4.7778,4.7819,4.6911,4.7035,215500.0],["2004-07-19",4.654,4.72,4.6416,4.7077,446000.0],["2004-07-20",4.6953,4.7448,4.6746,4.7324,494100.0],["2004-07-21",4.819,4.8644,4.7572,4.7572,711200.0],["2004-07-22",4.7283,4.753,4.6705,4.7324,307100.0],["2004-07-23",4.6499,4.6581,4.6004,4.621,1215200.0],["2004-07-26",4.621,4.6334,4.555,4.5715,215600.0],["2004-07-27",4.6293,4.687,4.621,4.6746,304700.0],["2004-07-28",4.6994,4.7324,4.6169,4.7035,430800.0],["2004-07-29",4.6911,4.7324,4.6623,4.7035,210400.0],["2004-07-30",4.6953,4.7035,4.654,4.6788,145900.0],["2004-08-02",4.6045,4.6416,4.5839,4.6416,358300.0],["2004-08-03",4.6169,4.6664,4.5963,4.6045,305200.0],["2004-08-04",4.5096,4.621,4.5055,4.5963,261000.0],["2004-08-05",4.6334,4.6499,4.5467,4.5674,240200.0],["2004-08-06",4.5302,4.5509,4.4807,4.4848,300000.0],["2004-08-09",4.4642,4.4725,4.39,4.4353,553500.0],["2004-08-10",4.4353,4.5137,4.4353,4.5014,260300.0],["2004-08-11",4.4683,4.5261,4.4065,4.5137,500700.0],["2004-08-12",4.3116,4.3363,4.2414,4.2951,568200.0],["2004-08-13",4.3033,4.3858,4.2951,4.3157,420200.0],["2004-08-16",4.4028,4.4916,4.3859,4.4789,769400.0],["2004-08-17",4.4832,4.5212,4.4451,4.4578,326700.0],["2004-08-18",4.4197,4.5804,4.4197,4.5508,605100.0],["2004-08-19",4.5635,4.5635,4.5043,4.5339,376600.0],["2004-08-20",4.4578,4.5466,4.4493,4.5212,347700.0],["2004-08-23",4.5974,4.6058,4.5128,4.517,360000.0],["2004-08-24",4.5551,4.5678,4.5255,4.5466,331800.0],["2004-08-25",4.5678,4.6693,4.5466,4.6566,1346100.0],["2004-08-26",4.6101,4.6566,4.5889,4.6439,360300.0],["2004-08-27",4.6058,4.6058,4.5551,4.5762,274600.0],["2004-08-30",4.5635,4.6016,4.5508,4.5508,253500.0],["2004-08-31",4.5382,4.5551,4.5043,4.5424,401300.0],["2004-09-01",4.5635,4.5931,4.5466,4.5551,263600.0],["2004-09-02",4.5931,4.665,4.5804,4.6523,302300.0],["2004-09-03",4.6777,4.6946,4.6397,4.665,224800.0],["2004-09-07",4.7073,4.7454,4.6777,4.72,385600.0],["2004-09-08",4.6777,4.7708,4.6777,4.72,375900.0],["2004-09-09",4.72,4.7369,4.682,4.72,234800.0],["2004-09-10",4.7454,4.8088,4.7242,4.775,420700.0],["2004-09-13",4.7919,4.8511,4.7665,4.8046,474500.0],["2004-09-14",4.7792,4.8004,4.7581,4.7877,299600.0],["2004-09-15",4.8088,4.8088,4.7454,4.7835,391500.0],["2004-09-16",4.6989,4.7496,4.6862,4.7496,345700.0],["2004-09-17",4.7539,4.8046,4.7285,4.7665,306700.0],["2004-09-20",4.7031,4.7285,4.6904,4.7158,314100.0],["2004-09-21",4.7496,4.8215,4.7327,4.8088,409800.0],["2004-09-22",4.7158,4.7412,4.6523,4.6946,653400.0],["2004-09-23",4.6312,4.6312,4.5889,4.6016,550000.0],["2004-09-24",4.5678,4.5931,4.5551,4.5593,407800.0],["2004-09-27",4.4747,4.5043,4.4536,4.4705,760300.0],["2004-09-28",4.4874,4.5382,4.462,4.5128,552300.0],["2004-09-29",4.5297,4.5551,4.5128,4.5255,286400.0],["2004-09-30",4.5593,4.5931,4.5424,4.5678,499600.0],["2004-10-01",4.6058,4.6735,4.5931,4.6523,357900.0],["2004-10-04",4.6946,4.7496,4.6946,4.7116,372400.0],["2004-10-05",4.7242,4.7665,4.7073,4.7158,232300.0],["2004-10-06",4.7073,4.7792,4.7031,4.7665,259100.0],["2004-10-07",4.7539,4.7623,4.7242,4.7242,567800.0],["2004-10-08",4.6989,4.7327,4.6566,4.6735,291900.0],["2004-10-11",4.6608,4.6904,4.6312,4.6693,326600.0],["2004-10-12",4.5593,4.6058,4.5339,4.5889,508800.0],["2004-10-13",4.6354,4.6354,4.572,4.5974,612400.0],["2004-10-14",4.5678,4.5931,4.4705,4.4874,747500.0],["2004-10-15",4.517,4.5762,4.4747,4.5297,506300.0],["2004-10-18",4.4451,4.517,4.4366,4.4916,472100.0],["2004-10-19",4.5593,4.5931,4.462,4.4789,495900.0],["2004-10-20",4.4578,4.5085,4.4409,4.5001,283700.0],["2004-10-21",4.4366,4.4832,4.424,4.4663,494000.0],["2004-10-22",4.5297,4.5466,4.4451,4.4578,435200.0],["2004-10-25",4.462,4.5001,4.4409,4.4705,297200.0],["2004-10-26",4.4959,4.5551,4.4832,4.5508,472900.0],["2004-10-27",4.5466,4.6354,4.5255,4.6101,514500.0],["2004-10-28",4.6101,4.682,4.6101,4.665,421800.0],["2004-10-29",4.6101,4.6693,4.5974,4.6693,472600.0],["2004-11-01",4.6946,4.7581,4.682,4.7073,1497600.0],["2004-11-02",4.7158,4.8427,4.6989,4.72,1604900.0],["2004-11-03",4.83,4.8511,4.8004,4.8173,517700.0],["2004-11-04",4.8131,4.9399,4.8046,4.9315,681600.0],["2004-11-05",4.9653,5.0457,4.9484,5.0415,559400.0],["2004-11-08",5.0288,5.0626,5.0118,5.0541,484800.0],["2004-11-09",5.0457,5.0711,5.0203,5.0541,497500.0],["2004-11-10",5.0711,5.1091,5.0415,5.0753,467100.0],["2004-11-11",5.1641,5.2825,5.1641,5.2741,600600.0],["2004-11-12",5.291,5.3883,5.2656,5.3671,619900.0],["2004-11-15",5.2825,5.3206,5.1853,5.3079,576600.0],["2004-11-16",5.2275,5.2487,5.1853,5.2402,658700.0],["2004-11-17",5.3248,5.4094,5.3164,5.3544,495300.0],["2004-11-18",5.3417,5.3671,5.3037,5.3417,292500.0],["2004-11-19",5.384,5.3967,5.2402,5.2402,354700.0],["2004-11-22",5.2106,5.3164,5.2106,5.2994,283700.0],["2004-11-23",5.3079,5.3248,5.2529,5.3121,501500.0],["2004-11-24",5.3248,5.346,5.2572,5.2868,523300.0],["2004-11-26",5.3079,5.3587,5.3037,5.3333,145500.0],["2004-11-29",5.3502,5.3671,5.2656,5.291,572000.0],["2004-11-30",5.2994,5.2994,5.2022,5.2402,446600.0],["2004-12-01",5.2825,5.3756,5.2783,5.3713,809500.0],["2004-12-02",5.4644,5.5448,5.4517,5.4982,778900.0],["2004-12-03",5.6082,5.642,5.5701,5.6167,534400.0],["2004-12-06",5.6167,5.6674,5.5913,5.642,400200.0],["2004-12-07",5.6716,5.6886,5.5659,5.5701,391700.0],["2004-12-08",5.6293,5.6589,5.5786,5.6293,297600.0],["2004-12-09",5.549,5.6082,5.4771,5.5913,570500.0],["2004-12-10",5.5405,5.5659,5.5109,5.5532,344300.0],["2004-12-13",5.6801,5.7689,5.6674,5.7435,800400.0],["2004-12-14",5.7097,5.7689,5.7055,5.752,429400.0],["2004-12-15",5.7182,5.752,5.7055,5.7139,1050400.0],["2004-12-16",5.7012,5.7308,5.6674,5.7055,940600.0],["2004-12-17",5.604,5.6759,5.5955,5.6505,790200.0],["2004-12-20",5.7139,5.752,5.6674,5.7139,788200.0],["2004-12-21",5.7351,5.7731,5.7055,5.7731,282600.0],["2004-12-22",5.7647,5.8366,5.7562,5.8112,397900.0],["2004-12-23",5.8154,5.8916,5.8154,5.8662,323800.0],["2004-12-27",5.8281,5.8916,5.8239,5.8366,360800.0],["2004-12-28",5.8027,5.8535,5.7858,5.8281,309600.0],["2004-12-29",5.7731,5.8239,5.7647,5.8027,276700.0],["2004-12-30",5.7689,5.8281,5.7647,5.8112,285600.0],["2004-12-31",5.7689,5.8324,5.7689,5.7985,200500.0],["2005-01-03",5.7943,5.845,5.7478,5.7774,405300.0],["2005-01-04",5.845,5.8746,5.7224,5.7351,445900.0],["2005-01-05",5.8366,5.8873,5.7943,5.7943,489500.0],["2005-01-06",5.9127,5.9381,5.8577,5.9,473900.0],["2005-01-07",5.955,5.9635,5.8197,5.8281,515500.0],["2005-01-10",5.8493,5.9212,5.8366,5.8535,393500.0],["2005-01-11",5.8281,5.8366,5.7689,5.7816,372900.0],["2005-01-12",5.7816,5.8704,5.7605,5.8535,415100.0],["2005-01-13",5.7266,5.7562,5.6928,5.7139,398900.0],["2005-01-14",5.6759,5.6886,5.6293,5.6843,353600.0],["2005-01-18",5.6336,5.7097,5.587,5.7012,476600.0],["2005-01-19",5.6886,5.697,5.6082,5.6082,277700.0],["2005-01-20",5.6167,5.642,5.5532,5.5913,417100.0],["2005-01-21",5.6124,5.6378,5.5786,5.5955,412800.0],["2005-01-24",5.6336,5.6463,5.5786,5.5786,307000.0],["2005-01-25",5.6674,5.7012,5.6378,5.6632,308200.0],["2005-01-26",5.697,5.7139,5.6378,5.6759,307200.0],["2005-01-27",5.6336,5.6632,5.5997,5.6251,370800.0],["2005-01-28",5.642,5.642,5.5828,5.6209,343000.0],["2005-01-31",5.7182,5.7478,5.6928,5.7393,367900.0],["2005-02-01",5.752,5.8281,5.7224,5.8027,332800.0],["2005-02-02",5.8281,5.8493,5.807,5.8366,265300.0],["2005-02-03",5.7351,5.7943,5.7097,5.7943,344800.0],["2005-02-04",5.7182,5.8027,5.7097,5.7943,263900.0],["2005-02-07",5.7858,5.7943,5.7097,5.7351,340500.0],["2005-02-08",5.6843,5.7562,5.6589,5.7478,460400.0],["2005-02-09",5.6589,5.6632,5.6124,5.6209,600300.0],["2005-02-10",5.5997,5.6082,5.5574,5.5913,407500.0],["2005-02-11",5.5828,5.642,5.5701,5.6336,314800.0],["2005-02-14",5.6759,5.7097,5.6632,5.697,261600.0],["2005-02-15",5.7012,5.7478,5.6928,5.7266,368000.0],["2005-02-16",5.6801,5.7012,5.6378,5.6632,347700.0],["2005-02-17",5.7012,5.7224,5.6716,5.7012,346500.0],["2005-02-18",5.6759,5.7097,5.642,5.6589,313600.0],["2005-02-22",5.8197,5.9,5.807,5.8281,676400.0],["2005-02-23",5.8746,5.9296,5.8577,5.9,459400.0],["2005-02-24",5.9804,6.0607,5.9762,6.0523,624000.0],["2005-02-25",6.0861,6.1538,6.065,6.1453,435300.0],["2005-02-28",6.1538,6.1707,6.0607,6.0819,476000.0],["2005-03-01",6.0481,6.1369,6.0481,6.0946,347400.0],["2005-03-02",6.0142,6.1326,5.9973,6.065,458400.0],["2005-03-03",5.9804,5.9973,5.9296,5.9677,468300.0],["2005-03-04",6.0269,6.1115,6.0142,6.065,331400.0],["2005-03-07",6.0692,6.103,6.0481,6.0523,268800.0],["2005-03-08",6.103,6.12,6.0777,6.0988,282900.0],["2005-03-09",6.0734,6.1707,6.0734,6.1242,325900.0],["2005-03-10",6.1792,6.1919,6.1157,6.1623,360700.0],["2005-03-11",6.1453,6.1622,6.0988,6.1115,298800.0],["2005-03-14",6.1115,6.1326,6.0734,6.1242,277600.0],["2005-03-15",6.1749,6.1749,6.0988,6.1157,313300.0],["2005-03-16",6.0354,6.0481,5.9931,6.01,382200.0],["2005-03-17",5.8789,5.9677,5.8746,5.9423,481200.0],["2005-03-18",5.8916,5.9043,5.8027,5.9,527000.0],["2005-03-21",5.8239,5.8577,5.7562,5.7985,381800.0],["2005-03-22",5.7478,5.845,5.6716,5.7224,422200.0],["2005-03-23",5.7012,5.7774,5.6886,5.752,293500.0],["2005-03-24",5.7097,5.7943,5.7097,5.7097,275000.0],["2005-03-28",5.6759,5.7562,5.6759,5.7182,284500.0],["2005-03-29",5.6843,5.7689,5.6632,5.6759,309100.0],["2005-03-30",5.6843,5.7774,5.6801,5.7266,310900.0],["2005-03-31",5.7139,5.7308,5.6801,5.6928,484300.0],["2005-04-01",5.697,5.7182,5.5828,5.5913,556400.0],["2005-04-04",5.5701,5.642,5.5151,5.6167,601100.0],["2005-04-05",5.604,5.6463,5.5786,5.6167,582000.0],["2005-04-06",5.5701,5.6547,5.5659,5.6251,346500.0],["2005-04-07",5.6251,5.6632,5.6082,5.6505,330300.0],["2005-04-08",5.5913,5.642,5.5786,5.6124,196100.0],["2005-04-11",5.6632,5.7055,5.6251,5.6801,246400.0],["2005-04-12",5.6251,5.6843,5.5659,5.6716,454500.0],["2005-04-13",5.6293,5.6716,5.5701,5.5786,241300.0],["2005-04-14",5.604,5.6463,5.5532,5.5701,289500.0],["2005-04-15",5.5448,5.5828,5.4982,5.5025,754800.0],["2005-04-18",5.5025,5.5405,5.4729,5.5236,478800.0],["2005-04-19",5.5405,5.5701,5.5151,5.5574,554900.0],["2005-04-20",5.4559,5.4982,5.4136,5.4263,497700.0],["2005-04-21",5.4729,5.5067,5.4263,5.4982,270300.0],["2005-04-22",5.4559,5.5151,5.4432,5.4729,369300.0],["2005-04-25",5.4538,5.4711,5.4149,5.4711,376500.0],["2005-04-26",5.4495,5.4625,5.4149,5.4149,403200.0],["2005-04-27",5.4149,5.4668,5.3847,5.4495,353900.0],["2005-04-28",5.3933,5.4279,5.3415,5.3588,359700.0],["2005-04-29",5.4409,5.4452,5.3544,5.4279,428900.0],["2005-05-02",5.389,5.4193,5.3674,5.3977,496400.0],["2005-05-03",5.3631,5.4149,5.3588,5.3847,363200.0],["2005-05-04",5.3977,5.5187,5.3977,5.5143,396300.0],["2005-05-05",5.631,5.6483,5.5446,5.5792,368200.0],["2005-05-06",5.5532,5.6181,5.51,5.5316,419600.0],["2005-05-09",5.5619,5.5705,5.5143,5.5705,403600.0],["2005-05-10",5.4322,5.4538,5.4106,5.4149,418300.0],["2005-05-11",5.4322,5.4538,5.3674,5.4322,503200.0],["2005-05-12",5.4322,5.4495,5.3674,5.3674,426800.0],["2005-05-13",5.3242,5.3328,5.2464,5.268,594400.0],["2005-05-16",5.3069,5.3544,5.2939,5.3458,652200.0],["2005-05-17",5.3069,5.3674,5.2939,5.3631,472200.0],["2005-05-18",5.3977,5.4754,5.3804,5.4452,573800.0],["2005-05-19",5.5489,5.5705,5.523,5.5576,575000.0],["2005-05-20",5.5143,5.5446,5.4927,5.5446,577500.0],["2005-05-23",5.5619,5.5878,5.5316,5.5619,358600.0],["2005-05-24",5.5705,5.6137,5.5532,5.6051,364000.0],["2005-05-25",5.6699,5.6872,5.6267,5.6483,444400.0],["2005-05-26",5.6483,5.6742,5.631,5.657,321000.0],["2005-05-27",5.7347,5.7477,5.7045,5.7391,405900.0],["2005-05-31",5.6224,5.6224,5.5403,5.5532,704500.0],["2005-06-01",5.5705,5.6397,5.5662,5.6008,465300.0],["2005-06-02",5.6699,5.7131,5.6613,5.7002,312800.0],["2005-06-03",5.631,5.644,5.5576,5.5792,364100.0],["2005-06-06",5.5792,5.6051,5.5619,5.5965,385100.0],["2005-06-07",5.6137,5.6526,5.5878,5.6008,352500.0],["2005-06-08",5.6094,5.6483,5.5532,5.5748,437900.0],["2005-06-09",5.6267,5.6526,5.5835,5.6267,323300.0],["2005-06-10",5.644,5.6526,5.5748,5.5921,286600.0],["2005-06-13",5.5273,5.5835,5.4971,5.5403,313600.0],["2005-06-14",5.5273,5.6008,5.5273,5.5792,302000.0],["2005-06-15",5.5835,5.6051,5.5532,5.5921,415900.0],["2005-06-16",5.6267,5.6353,5.5921,5.6094,197100.0],["2005-06-17",5.6915,5.7304,5.6699,5.7218,417000.0],["2005-06-20",5.5921,5.657,5.5792,5.6483,436700.0],["2005-06-21",5.6829,5.7175,5.657,5.7002,514700.0],["2005-06-22",5.7002,5.7175,5.6613,5.6829,817200.0],["2005-06-23",5.6353,5.6699,5.5748,5.5878,435200.0],["2005-06-24",5.5878,5.6526,5.5403,5.5446,246700.0],["2005-06-27",5.5143,5.5359,5.4884,5.4971,345500.0],["2005-06-28",5.5273,5.5662,5.5143,5.5576,354800.0],["2005-06-29",5.5835,5.5965,5.536,5.5576,279800.0],["2005-06-30",5.6094,5.6267,5.5619,5.5619,249700.0],["2005-07-01",5.5792,5.6051,5.5446,5.5748,267000.0],["2005-07-05",5.5403,5.6267,5.5316,5.6181,260100.0],["2005-07-06",5.631,5.6915,5.6224,5.6267,384900.0],["2005-07-07",5.5143,5.6224,5.5057,5.6094,370700.0],["2005-07-08",5.6094,5.7002,5.6008,5.6742,311300.0],["2005-07-11",5.752,5.8298,5.752,5.8039,418900.0],["2005-07-12",5.8428,5.8774,5.8255,5.8601,413400.0],["2005-07-13",5.886,5.9292,5.8514,5.8817,450000.0],["2005-07-14",5.9638,5.9854,5.9249,5.9595,411400.0],["2005-07-15",5.9379,5.9724,5.9206,5.9551,353600.0],["2005-07-18",5.9724,6.007,5.9681,5.9768,303700.0],["2005-07-19",5.9854,6.1021,5.9854,6.0848,387400.0],["2005-07-20",6.0675,6.1755,6.0243,6.1583,378100.0],["2005-07-21",6.1496,6.1583,6.0632,6.0761,391800.0],["2005-07-22",6.0761,6.1021,6.0286,6.0632,205100.0],["2005-07-25",6.0978,6.1021,6.0416,6.0416,342500.0],["2005-07-26",6.0675,6.0934,6.0459,6.0761,362800.0],["2005-07-27",6.0934,6.141,6.0718,6.128,352700.0],["2005-07-28",6.1928,6.2317,6.1496,6.2274,459100.0],["2005-07-29",6.2101,6.2188,6.1626,6.1842,216600.0],["2005-08-01",6.2015,6.236,6.1842,6.1972,276500.0],["2005-08-02",6.262,6.3009,6.2577,6.2749,294700.0],["2005-08-03",6.2879,6.3484,6.2879,6.3225,333900.0],["2005-08-04",6.2793,6.3225,6.2447,6.2533,337800.0],["2005-08-05",6.2015,6.2188,6.141,6.1669,275900.0],["2005-08-08",6.2101,6.2188,6.1237,6.1367,245200.0],["2005-08-09",6.1712,6.2836,6.1712,6.2533,305400.0],["2005-08-10",6.3354,6.4089,6.3095,6.3138,459200.0],["2005-08-11",6.3916,6.4824,6.3916,6.4824,606500.0],["2005-08-12",6.4305,6.4521,6.3916,6.4089,412100.0],["2005-08-15",6.4415,6.4899,6.4151,6.4635,372600.0],["2005-08-16",6.4019,6.4107,6.3314,6.3358,538700.0],["2005-08-17",6.2742,6.3402,6.261,6.3226,622200.0],["2005-08-18",6.2213,6.261,6.1949,6.2522,596300.0],["2005-08-19",6.261,6.2874,6.2346,6.2654,330800.0],["2005-08-22",6.3006,6.3226,6.239,6.2698,415100.0],["2005-08-23",6.2434,6.2522,6.2125,6.2301,417800.0],["2005-08-24",6.2301,6.2742,6.1949,6.2081,597600.0],["2005-08-25",6.1773,6.1861,6.1509,6.1729,432500.0],["2005-08-26",6.1597,6.1641,6.1245,6.1465,452100.0],["2005-08-29",6.0981,6.1553,6.0849,6.1465,334100.0],["2005-08-30",6.1289,6.1333,6.076,6.1113,410000.0],["2005-08-31",6.1245,6.2302,6.1245,6.2213,560200.0],["2005-09-01",6.2478,6.3006,6.2302,6.2566,470700.0],["2005-09-02",6.2125,6.2566,6.2081,6.2257,311900.0],["2005-09-06",6.3534,6.4195,6.3446,6.3931,629000.0],["2005-09-07",6.4195,6.4723,6.4063,6.4547,476300.0],["2005-09-08",6.3975,6.4239,6.3887,6.4019,365900.0],["2005-09-09",6.4239,6.4723,6.4239,6.4591,264700.0],["2005-09-12",6.3622,6.3799,6.327,6.3402,412100.0],["2005-09-13",6.305,6.305,6.2566,6.2742,429700.0],["2005-09-14",6.2654,6.305,6.2478,6.2566,1107400.0],["2005-09-15",6.2258,6.2742,6.2258,6.239,752000.0],["2005-09-16",6.3226,6.3799,6.3094,6.3754,531200.0],["2005-09-19",6.3226,6.3226,6.2786,6.3006,385900.0],["2005-09-20",6.3314,6.3578,6.2522,6.2522,333900.0],["2005-09-21",6.2522,6.2742,6.1905,6.2125,332200.0],["2005-09-22",6.1289,6.1685,6.0981,6.1641,601000.0],["2005-09-23",6.0805,6.1377,6.076,6.1113,474900.0],["2005-09-26",6.1993,6.2698,6.1817,6.2125,529100.0],["2005-09-27",6.3578,6.3931,6.3358,6.3666,662300.0],["2005-09-28",6.4371,6.4635,6.4239,6.4503,553700.0],["2005-09-29",6.4591,6.556,6.4327,6.556,474000.0],["2005-09-30",6.5384,6.5912,6.5251,6.5604,400500.0],["2005-10-03",6.5251,6.5648,6.5119,6.556,361800.0],["2005-10-04",6.5604,6.6352,6.5472,6.5516,478700.0],["2005-10-05",6.6044,6.6088,6.4767,6.5031,443800.0],["2005-10-06",6.5604,6.6132,6.5251,6.5604,632000.0],["2005-10-07",6.622,6.622,6.5516,6.578,335500.0],["2005-10-10",6.5692,6.5736,6.5075,6.5207,374400.0],["2005-10-11",6.5207,6.5296,6.4415,6.4459,413200.0],["2005-10-12",6.4591,6.4855,6.3754,6.4195,378900.0],["2005-10-13",6.3754,6.4635,6.3666,6.4547,331300.0],["2005-10-14",6.5472,6.622,6.5031,6.5912,515300.0],["2005-10-17",6.5075,6.6484,6.4899,6.6044,493200.0],["2005-10-18",6.6044,6.6528,6.5912,6.6088,531300.0],["2005-10-19",6.5692,6.7145,6.556,6.7145,517800.0],["2005-10-20",6.6088,6.6176,6.5207,6.5384,800200.0],["2005-10-21",6.6044,6.6176,6.5207,6.5648,581100.0],["2005-10-24",6.5956,6.6704,6.5868,6.6704,392700.0],["2005-10-25",6.6572,6.6881,6.6132,6.644,396900.0],["2005-10-26",6.6396,6.6704,6.5868,6.5956,932100.0],["2005-10-27",6.6132,6.6308,6.5604,6.5736,770100.0],["2005-10-28",6.6044,6.6308,6.5604,6.6264,595800.0],["2005-10-31",6.6528,6.6704,6.6264,6.666,551900.0],["2005-11-01",6.7013,6.7101,6.6572,6.6969,401600.0],["2005-11-02",6.6925,6.8466,6.6925,6.8201,618000.0],["2005-11-03",6.8598,6.8774,6.8025,6.8069,599800.0],["2005-11-04",6.8245,6.8422,6.7145,6.7673,493700.0],["2005-11-07",6.8245,6.8466,6.7849,6.8334,356000.0],["2005-11-08",6.8025,6.8245,6.7761,6.7981,267000.0],["2005-11-09",6.7453,6.7937,6.7145,6.7585,397200.0],["2005-11-10",6.8774,6.9258,6.8157,6.8994,458600.0],["2005-11-11",6.939,6.9698,6.9258,6.9566,374000.0],["2005-11-14",6.9346,6.9478,6.8906,6.9214,517500.0],["2005-11-15",6.8289,6.8642,6.7937,6.8157,934700.0],["2005-11-16",6.7805,6.7849,6.7409,6.7629,434000.0],["2005-11-17",6.7497,6.8334,6.7365,6.8289,514600.0],["2005-11-18",6.8422,6.8686,6.7893,6.8598,398200.0],["2005-11-21",6.8466,6.8686,6.8069,6.8598,402000.0],["2005-11-22",6.8025,6.9346,6.7805,6.9038,427100.0],["2005-11-23",6.8642,6.9478,6.8554,6.9258,372400.0],["2005-11-25",6.8818,6.8818,6.8025,6.8201,249700.0],["2005-11-28",6.9302,6.9302,6.8642,6.9126,658700.0],["2005-11-29",6.9566,6.9654,6.8818,6.9082,537700.0],["2005-11-30",6.9742,7.0007,6.9434,6.9478,638300.0],["2005-12-01",7.0579,7.1328,7.0359,7.1195,546600.0],["2005-12-02",7.1724,7.2032,7.146,7.19,642700.0],["2005-12-05",7.3177,7.3485,7.2736,7.3177,697700.0],["2005-12-06",7.3661,7.4189,7.3265,7.3573,600500.0],["2005-12-07",7.3353,7.3529,7.2516,7.2825,418100.0],["2005-12-08",7.2296,7.3045,7.1856,7.2296,556000.0],["2005-12-09",7.0931,7.1988,7.0843,7.1768,545300.0],["2005-12-12",7.2208,7.2648,7.2164,7.2384,282600.0],["2005-12-13",7.2208,7.2825,7.1812,7.256,322900.0],["2005-12-14",7.3045,7.3309,7.2825,7.3045,259700.0],["2005-12-15",7.2252,7.2472,7.1724,7.2296,301300.0],["2005-12-16",7.3221,7.3749,7.3177,7.3309,406200.0],["2005-12-19",7.4233,7.4498,7.3881,7.3881,565500.0],["2005-12-20",7.3089,7.3177,7.2516,7.2913,471800.0],["2005-12-21",7.2736,7.3001,7.2428,7.2825,885800.0],["2005-12-22",7.3089,7.3177,7.2736,7.2957,456900.0],["2005-12-23",7.2736,7.2913,7.2472,7.2692,324500.0],["2005-12-27",7.3001,7.3265,7.234,7.2604,337700.0],["2005-12-28",7.3177,7.3221,7.2384,7.256,195600.0],["2005-12-29",7.2648,7.3045,7.256,7.2736,362900.0],["2005-12-30",7.168,7.1988,7.1416,7.1856,460900.0],["2006-01-03",7.2957,7.3969,7.2472,7.3881,1205800.0],["2006-01-04",7.3089,7.3309,7.2208,7.2692,788800.0],["2006-01-05",7.2252,7.2913,7.212,7.2692,441900.0],["2006-01-06",7.3045,7.3353,7.2516,7.3177,377300.0],["2006-01-09",7.146,7.2164,7.1328,7.212,442100.0],["2006-01-10",7.0271,7.0843,7.0183,7.0667,534500.0],["2006-01-11",7.0843,7.1416,7.0579,7.1328,303700.0],["2006-01-12",7.1239,7.1724,7.0975,7.1195,423400.0],["2006-01-13",7.0447,7.0535,6.9522,7.0183,598600.0],["2006-01-17",6.8818,6.9478,6.8686,6.939,441900.0],["2006-01-18",6.8378,6.8818,6.7585,6.8157,553000.0],["2006-01-19",6.8686,6.9654,6.8686,6.9346,374500.0],["2006-01-20",6.8686,6.8686,6.7585,6.7717,447500.0],["2006-01-23",6.8025,6.8686,6.7937,6.8422,279200.0],["2006-01-24",6.8157,6.8774,6.8069,6.8774,417700.0],["2006-01-25",6.9038,6.9346,6.8245,6.917,543200.0],["2006-01-26",6.9919,7.0931,6.9919,7.0667,481100.0],["2006-01-27",7.1856,7.1988,7.0975,7.1195,447400.0],["2006-01-30",7.0931,7.1195,7.0667,7.0931,278100.0],["2006-01-31",7.0755,7.1416,7.0667,7.1063,364800.0],["2006-02-01",7.1019,7.1724,7.0887,7.1504,199100.0],["2006-02-02",7.1151,7.1504,7.0403,7.0623,371500.0],["2006-02-03",6.9698,7.0359,6.9566,7.0007,332200.0],["2006-02-06",6.9786,6.9963,6.917,6.961,251700.0],["2006-02-07",6.917,6.9654,6.873,6.8906,407000.0],["2006-02-08",6.9082,6.9875,6.9038,6.9786,248200.0],["2006-02-09",7.0051,7.0403,6.9875,7.0139,346700.0],["2006-02-10",7.0975,7.1284,6.9831,7.0315,325100.0],["2006-02-13",7.0007,7.0579,6.9875,7.0271,192500.0],["2006-02-14",7.0271,7.1019,6.9963,7.1019,327000.0],["2006-02-15",7.0667,7.1328,7.0139,7.0667,270700.0],["2006-02-16",7.0975,7.2076,7.0931,7.2076,266700.0],["2006-02-17",7.19,7.2428,7.1768,7.2252,197900.0],["2006-02-21",7.2384,7.2516,7.146,7.1724,251800.0],["2006-02-22",7.1328,7.2692,7.1283,7.2692,387100.0],["2006-02-23",7.2472,7.2869,7.1768,7.2428,299100.0],["2006-02-24",7.2692,7.3089,7.234,7.2604,197900.0],["2006-02-27",7.2957,7.3661,7.2825,7.3265,287800.0],["2006-02-28",7.2692,7.2957,7.2208,7.2648,267500.0],["2006-03-01",7.2869,7.3089,7.234,7.3045,259000.0],["2006-03-02",7.2208,7.3001,7.168,7.2913,397200.0],["2006-03-03",7.212,7.234,7.1416,7.1724,346600.0],["2006-03-06",7.2472,7.2472,7.1768,7.2032,425700.0],["2006-03-07",7.0975,7.1372,7.0491,7.1195,607800.0],["2006-03-08",7.0359,7.1812,7.0227,7.1592,273300.0],["2006-03-09",7.0359,7.0579,6.9742,6.9831,344400.0],["2006-03-10",7.1372,7.278,7.1151,7.278,518500.0],["2006-03-13",7.3045,7.3573,7.3001,7.3397,311900.0],["2006-03-14",7.3881,7.4542,7.3749,7.4542,441400.0],["2006-03-15",7.5334,7.5995,7.5246,7.5995,1149100.0],["2006-03-16",7.6215,7.6919,7.6215,7.6787,485400.0],["2006-03-17",8.0001,8.0133,7.9297,8.0001,984100.0],["2006-03-20",8.2863,8.3304,8.2423,8.3039,844400.0],["2006-03-21",8.1498,8.2115,8.1146,8.141,617100.0],["2006-03-22",8.1586,8.2863,8.1586,8.2819,491200.0],["2006-03-23",8.119,8.163,8.0618,8.0838,448700.0],["2006-03-24",7.9957,8.0882,7.9429,8.0838,528000.0],["2006-03-27",8.1278,8.1454,8.0926,8.1322,304600.0],["2006-03-28",8.0133,8.0442,7.9165,7.9517,438100.0],["2006-03-29",8.0133,8.1014,7.9913,8.1014,233800.0],["2006-03-30",8.1146,8.2423,8.1146,8.1983,315800.0],["2006-03-31",8.1983,8.2027,8.1014,8.1146,271300.0],["2006-04-03",8.0442,8.1322,8.0221,8.097,413800.0],["2006-04-04",8.119,8.1762,8.1102,8.1542,486700.0],["2006-04-05",8.0706,8.1102,8.0354,8.0926,369400.0],["2006-04-06",8.0001,8.0045,7.9209,7.9561,408900.0],["2006-04-07",7.8989,7.9033,7.7624,7.7756,624700.0],["2006-04-10",7.8548,7.8724,7.7932,7.8108,275300.0],["2006-04-11",7.7888,7.7932,7.6259,7.6391,276200.0],["2006-04-12",7.5951,7.6831,7.5774,7.6347,206500.0],["2006-04-13",7.5686,7.6259,7.5598,7.6083,165200.0],["2006-04-17",7.6435,7.7095,7.6435,7.6611,210900.0],["2006-04-18",7.758,7.8768,7.7139,7.8592,379100.0],["2006-04-19",7.8636,7.9693,7.8636,7.9561,342900.0],["2006-04-20",7.8989,7.9825,7.8989,7.9517,395700.0],["2006-04-21",8.0177,8.0486,7.9649,7.9913,443200.0],["2006-04-24",7.8989,7.9517,7.8813,7.9297,242300.0],["2006-04-25",7.9693,7.9737,7.8989,7.9737,428200.0],["2006-04-26",7.9894,8.0207,7.9312,7.967,566800.0],["2006-04-27",7.967,8.1458,7.9312,8.1056,422500.0],["2006-04-28",8.0296,8.0698,7.9894,8.0207,264700.0],["2006-05-01",8.0207,8.1145,7.9581,7.9804,185000.0],["2006-05-02",8.0564,8.0743,8.0028,8.0698,282000.0],["2006-05-03",7.9536,7.9804,7.9223,7.9536,211300.0],["2006-05-04",7.9938,8.0654,7.9849,8.0296,278800.0],["2006-05-05",8.2174,8.28,8.2129,8.28,338100.0],["2006-05-08",8.4543,8.4812,8.423,8.4543,477100.0],["2006-05-09",8.347,8.423,8.3291,8.4141,280200.0],["2006-05-10",8.4901,8.508,8.3157,8.347,272700.0],["2006-05-11",8.2263,8.2308,8.1101,8.1369,399600.0],["2006-05-12",7.967,8.0028,7.8418,7.8642,459700.0],["2006-05-15",7.8239,7.8865,7.739,7.8016,449600.0],["2006-05-16",7.8821,7.8821,7.7837,7.8329,263500.0],["2006-05-17",7.7256,7.7748,7.3858,7.4305,997400.0],["2006-05-18",7.5199,7.5736,7.35,7.3992,435900.0],["2006-05-19",7.4305,7.511,7.3545,7.4976,414800.0],["2006-05-22",7.3456,7.3858,7.2159,7.3634,444700.0],["2006-05-23",7.4842,7.5959,7.4305,7.435,291600.0],["2006-05-24",7.3903,7.4529,7.2964,7.4037,304800.0],["2006-05-25",7.4797,7.5915,7.4305,7.587,507900.0],["2006-05-26",7.6138,7.6406,7.5423,7.6138,302100.0],["2006-05-30",7.4484,7.4484,7.274,7.2785,421900.0],["2006-05-31",7.426,7.4707,7.3813,7.4618,345500.0],["2006-06-01",7.3456,7.5244,7.3232,7.5199,549600.0],["2006-06-02",7.5423,7.5736,7.4171,7.4797,313600.0],["2006-06-05",7.4573,7.4573,7.3009,7.3009,246900.0],["2006-06-06",7.2338,7.2517,7.1176,7.2248,385300.0],["2006-06-07",7.2204,7.3187,7.1846,7.2159,416900.0],["2006-06-08",7.0415,7.0505,6.8359,6.9924,508100.0],["2006-06-09",7.0684,7.1131,6.9745,7.0147,379700.0],["2006-06-12",7.0192,7.0326,6.8359,6.8404,536400.0],["2006-06-13",6.8493,6.9521,6.7912,6.8135,1516200.0],["2006-06-14",7.0594,7.1533,6.9566,7.0594,1678600.0],["2006-06-15",7.2606,7.4216,7.2606,7.4171,1042100.0],["2006-06-16",7.2517,7.274,7.1891,7.2293,271800.0],["2006-06-19",7.3053,7.3187,7.1667,7.1891,365500.0],["2006-06-20",7.2114,7.283,7.1891,7.2338,177600.0],["2006-06-21",7.2249,7.35,7.2249,7.3143,419300.0],["2006-06-22",7.283,7.3053,7.2114,7.2606,287400.0],["2006-06-23",7.131,7.2159,7.1041,7.1667,239500.0],["2006-06-26",7.2204,7.2785,7.1891,7.274,240700.0],["2006-06-27",7.3053,7.3143,7.0818,7.0907,249200.0],["2006-06-28",7.2427,7.2606,7.1846,7.2427,301900.0],["2006-06-29",7.359,7.5646,7.3456,7.5646,358700.0],["2006-06-30",7.6004,7.6496,7.5512,7.6317,386700.0],["2006-07-03",7.6496,7.7032,7.6049,7.6898,156600.0],["2006-07-05",7.5512,7.5646,7.4171,7.4931,276400.0],["2006-07-06",7.4573,7.5825,7.4573,7.5646,242500.0],["2006-07-07",7.5646,7.587,7.4976,7.5155,209800.0],["2006-07-10",7.5155,7.5512,7.4752,7.5065,267900.0],["2006-07-11",7.4707,7.511,7.3903,7.5065,165000.0],["2006-07-12",7.4618,7.4886,7.3769,7.4037,282600.0],["2006-07-13",7.2114,7.2696,7.1757,7.1801,328300.0],["2006-07-14",7.1041,7.1041,7.0192,7.0684,321700.0],["2006-07-17",6.8538,6.9477,6.8404,6.9387,421800.0],["2006-07-18",6.9074,6.9164,6.7912,6.8717,396900.0],["2006-07-19",6.9253,7.2114,6.9253,7.1846,289200.0],["2006-07-20",7.2696,7.2696,7.1623,7.1623,287000.0],["2006-07-21",7.1936,7.2427,7.1667,7.1801,386800.0],["2006-07-24",7.207,7.3679,7.2025,7.35,262300.0],["2006-07-25",7.2919,7.3858,7.283,7.3769,212000.0],["2006-07-26",7.3098,7.4126,7.2696,7.3813,216200.0],["2006-07-27",7.578,7.5959,7.435,7.4707,348700.0],["2006-07-28",7.4707,7.6317,7.4707,7.6049,381900.0],["2006-07-31",7.5467,7.6004,7.5333,7.5646,315200.0],["2006-08-01",7.4126,7.4976,7.3813,7.4931,281300.0],["2006-08-02",7.5512,7.6228,7.5467,7.587,397700.0],["2006-08-03",7.4752,7.6228,7.4752,7.5915,427500.0],["2006-08-04",7.7703,7.8508,7.6988,7.7613,444000.0],["2006-08-07",7.6943,7.7077,7.6004,7.654,236100.0],["2006-08-08",7.6004,7.6496,7.5289,7.5557,471600.0],["2006-08-09",7.6764,7.7301,7.5736,7.5915,330200.0],["2006-08-10",7.6272,7.7211,7.6093,7.7077,318700.0],["2006-08-11",7.7837,7.8418,7.7613,7.7971,283700.0],["2006-08-14",7.8863,7.9318,7.8271,7.8499,283100.0],["2006-08-15",8.0001,8.0956,8.0001,8.0865,296600.0],["2006-08-16",8.1275,8.1366,8.0774,8.1275,391500.0],["2006-08-17",8.1093,8.2003,8.0956,8.1775,350100.0],["2006-08-18",8.1548,8.1639,8.0865,8.1411,146100.0],["2006-08-21",8.0865,8.1275,8.0274,8.0547,355600.0],["2006-08-22",7.9546,8.0183,7.9227,7.9819,430800.0],["2006-08-23",7.9182,7.9728,7.8499,7.9091,470600.0],["2006-08-24",7.9682,8.0046,7.9273,7.9773,431100.0],["2006-08-25",7.9864,8.0001,7.9364,7.9819,153000.0],["2006-08-28",8.0001,8.1229,7.9864,8.0865,230400.0],["2006-08-29",8.1093,8.1366,8.0274,8.1229,282500.0],["2006-08-30",8.1002,8.1275,8.0729,8.1229,259000.0],["2006-08-31",8.1548,8.1639,8.1002,8.1366,399700.0],["2006-09-01",8.2049,8.2549,8.2003,8.2231,196700.0],["2006-09-05",8.1366,8.1867,8.1002,8.173,158300.0],["2006-09-06",8.0456,8.0638,8.0001,8.041,239000.0],["2006-09-07",7.8727,7.9546,7.8408,7.9,254400.0],["2006-09-08",7.9409,7.9864,7.9045,7.9864,298600.0],["2006-09-11",7.9409,8.0228,7.9227,8.0046,188900.0],["2006-09-12",8.1229,8.1867,8.0865,8.1457,268400.0],["2006-09-13",8.2094,8.2686,8.1867,8.2322,406500.0],["2006-09-14",8.1138,8.1776,8.1138,8.173,229900.0],["2006-09-15",8.2504,8.2959,8.2231,8.2549,394700.0],["2006-09-18",8.214,8.2686,8.1912,8.2686,156700.0],["2006-09-19",8.1639,8.1639,8.041,8.1002,332500.0],["2006-09-20",8.1912,8.2913,8.1867,8.2731,208100.0],["2006-09-21",8.3277,8.355,8.2686,8.2959,266400.0],["2006-09-22",8.2504,8.2595,8.1821,8.214,213800.0],["2006-09-25",8.2458,8.3095,8.173,8.2959,398900.0],["2006-09-26",8.3186,8.4324,8.3186,8.4233,431500.0],["2006-09-27",8.4369,8.5189,8.4324,8.4915,426900.0],["2006-09-28",8.5006,8.528,8.4324,8.528,183400.0],["2006-09-29",8.5325,8.5598,8.5143,8.5416,332600.0],["2006-10-02",8.4961,8.5553,8.4915,8.5189,252700.0],["2006-10-03",8.4779,8.5325,8.4369,8.5052,272400.0],["2006-10-04",8.4551,8.6053,8.446,8.6008,214000.0],["2006-10-05",8.5507,8.5553,8.4961,8.5553,211200.0],["2006-10-06",8.4142,8.4642,8.3732,8.4642,374100.0],["2006-10-09",8.4051,8.4733,8.396,8.4688,187300.0],["2006-10-10",8.446,8.4597,8.396,8.4597,190500.0],["2006-10-11",8.3459,8.4597,8.3277,8.4278,235500.0],["2006-10-12",8.446,8.5098,8.446,8.5098,197900.0],["2006-10-13",8.4278,8.4961,8.4096,8.4688,169000.0],["2006-10-16",8.4278,8.4824,8.4187,8.4824,231300.0],["2006-10-17",8.3914,8.3914,8.2822,8.3459,211000.0],["2006-10-18",8.3823,8.4187,8.2959,8.3323,246100.0],["2006-10-19",8.3641,8.4324,8.3641,8.4142,213800.0],["2006-10-20",8.4005,8.4233,8.3368,8.4096,369600.0],["2006-10-23",8.2777,8.4187,8.2595,8.4051,299500.0],["2006-10-24",8.4096,8.4597,8.3914,8.4187,263900.0],["2006-10-25",8.4187,8.5097,8.4187,8.4961,269900.0],["2006-10-26",8.4915,8.5507,8.4369,8.528,293100.0],["2006-10-27",8.4824,8.487,8.3869,8.4187,231600.0],["2006-10-30",8.3323,8.3823,8.2868,8.3505,309600.0],["2006-10-31",8.4096,8.4187,8.305,8.3596,311200.0],["2006-11-01",8.4187,8.446,8.305,8.3277,518100.0],["2006-11-02",8.2913,8.3277,8.2504,8.264,379800.0],["2006-11-03",8.2868,8.3414,8.2504,8.2822,341800.0],["2006-11-06",8.487,8.5553,8.487,8.5462,429200.0],["2006-11-07",8.578,8.6281,8.528,8.5325,359800.0],["2006-11-08",8.5871,8.6736,8.5689,8.6326,395100.0],["2006-11-09",8.4597,8.5006,8.396,8.4415,419700.0],["2006-11-10",8.4642,8.5188,8.4415,8.487,449000.0],["2006-11-13",8.4915,8.5553,8.4824,8.528,257500.0],["2006-11-14",8.5507,8.5735,8.4506,8.5371,174600.0],["2006-11-15",8.4005,8.4506,8.3823,8.4278,454500.0],["2006-11-16",8.4187,8.4369,8.3596,8.4051,365800.0],["2006-11-17",8.2413,8.3232,8.2049,8.3141,482800.0],["2006-11-20",8.3186,8.3459,8.2822,8.305,413500.0],["2006-11-21",8.4096,8.4551,8.396,8.4187,303100.0],["2006-11-22",8.4096,8.4642,8.3368,8.446,303500.0],["2006-11-24",8.3732,8.4096,8.355,8.3732,175500.0],["2006-11-27",8.3095,8.3596,8.2777,8.3004,482000.0],["2006-11-28",8.2731,8.3823,8.2686,8.3732,278500.0],["2006-11-29",8.2777,8.3596,8.2731,8.3459,396800.0],["2006-11-30",8.3186,8.3368,8.2049,8.264,437500.0],["2006-12-01",8.2686,8.2959,8.1366,8.2185,373300.0],["2006-12-04",8.2003,8.3004,8.2003,8.2686,327300.0],["2006-12-05",8.214,8.305,8.1958,8.3004,374300.0],["2006-12-06",8.2049,8.2822,8.1684,8.2231,459100.0],["2006-12-07",8.3641,8.3778,8.2595,8.2959,527900.0],["2006-12-08",8.2959,8.3186,8.2231,8.2549,423900.0],["2006-12-11",8.2959,8.4051,8.2959,8.3869,424600.0],["2006-12-12",8.3823,8.4278,8.3505,8.4142,1090200.0],["2006-12-13",8.5416,8.5598,8.4824,8.5234,452700.0],["2006-12-14",8.5371,8.5689,8.5189,8.5462,289300.0],["2006-12-15",8.5917,8.6053,8.4915,8.5189,377200.0],["2006-12-18",8.5006,8.5371,8.4779,8.5098,372400.0],["2006-12-19",8.5644,8.6281,8.5644,8.619,284900.0],["2006-12-20",8.6872,8.7009,8.6008,8.6099,313800.0],["2006-12-21",8.669,8.669,8.5689,8.6144,468100.0],["2006-12-22",8.5735,8.578,8.4642,8.5006,224200.0],["2006-12-26",8.5462,8.5507,8.4733,8.5507,88700.0],["2006-12-27",8.5826,8.6235,8.5735,8.619,152200.0],["2006-12-28",8.6417,8.669,8.578,8.5962,218800.0],["2006-12-29",8.6235,8.6736,8.619,8.6235,312500.0],["2007-01-03",8.7191,8.8055,8.6736,8.7282,553100.0],["2007-01-04",8.6372,8.6781,8.5871,8.6599,388300.0],["2007-01-05",8.619,8.6463,8.5325,8.5689,421600.0],["2007-01-08",8.6099,8.6099,8.5098,8.5826,428300.0],["2007-01-09",8.9739,9.0149,8.9239,8.9694,1178100.0],["2007-01-10",9.0786,9.0968,9.024,9.0649,703100.0],["2007-01-11",9.024,9.165,9.0149,9.1286,612400.0],["2007-01-12",9.1195,9.1832,9.1104,9.1787,576000.0],["2007-01-16",9.2379,9.297,9.1923,9.2424,456800.0],["2007-01-17",9.1104,9.1423,9.0695,9.0922,472300.0],["2007-01-18",9.0831,9.1059,9.0149,9.0558,620800.0],["2007-01-19",9.0194,9.1286,9.0012,9.1241,310500.0],["2007-01-22",9.0149,9.024,8.9421,8.9967,294100.0],["2007-01-23",9.0058,9.0558,8.9648,9.0285,312500.0],["2007-01-24",9.0285,9.0558,8.9967,9.0558,331100.0],["2007-01-25",9.0467,9.0558,8.8328,8.8556,443400.0],["2007-01-26",8.8602,8.9102,8.7737,8.9102,415200.0],["2007-01-29",8.9057,8.9739,8.8966,8.9284,349300.0],["2007-01-30",9.0422,9.0513,8.9648,9.0149,607700.0],["2007-01-31",8.8738,9.0149,8.8647,8.9921,546000.0],["2007-02-01",9.0604,9.1332,9.0422,9.0968,272700.0],["2007-02-02",9.1559,9.2151,9.1241,9.1559,343700.0],["2007-02-05",9.1104,9.1332,9.0786,9.115,259200.0],["2007-02-06",9.1468,9.1559,9.0513,9.1195,465200.0],["2007-02-07",9.1195,9.206,9.115,9.1878,374500.0],["2007-02-08",9.1013,9.1832,9.0695,9.1787,292600.0],["2007-02-09",9.1059,9.1514,9.0422,9.0922,494500.0],["2007-02-12",8.9785,8.983,8.8875,8.9421,337300.0],["2007-02-13",9.024,9.0877,9.0103,9.0877,237500.0],["2007-02-14",9.1059,9.1423,9.0831,9.1286,287500.0],["2007-02-15",9.1195,9.1423,9.0877,9.1332,339300.0],["2007-02-16",9.1241,9.1423,9.0695,9.1013,205200.0],["2007-02-20",9.2743,9.3198,9.2106,9.3061,385800.0],["2007-02-21",9.2379,9.2834,9.2242,9.2697,238100.0],["2007-02-22",9.4472,9.4881,9.388,9.4381,352800.0],["2007-02-23",9.388,9.4062,9.3061,9.3425,348900.0],["2007-02-26",9.5336,9.5655,9.4699,9.5018,603700.0],["2007-02-27",9.2879,9.3516,8.9785,9.0422,986200.0],["2007-02-28",9.0558,9.0922,8.9284,9.0149,560600.0],["2007-03-01",8.6781,8.7782,8.5962,8.7646,889400.0],["2007-03-02",8.6144,8.7145,8.578,8.6326,915700.0],["2007-03-05",8.4733,8.5917,8.4597,8.4733,435900.0],["2007-03-06",8.6008,8.6463,8.5189,8.6463,562300.0],["2007-03-07",8.6099,8.76,8.6099,8.6781,458100.0],["2007-03-08",9.0604,9.115,8.9284,9.024,1147300.0],["2007-03-09",9.115,9.1286,9.0103,9.074,520900.0],["2007-03-12",8.9967,9.0467,8.9284,9.0331,342700.0],["2007-03-13",8.9648,8.9921,8.7873,8.8055,612800.0],["2007-03-14",8.6736,8.7919,8.5871,8.7873,615900.0],["2007-03-15",8.6963,8.801,8.6872,8.7919,371400.0],["2007-03-16",8.7737,8.8328,8.7191,8.7555,241600.0],["2007-03-19",8.9057,8.9421,8.8738,8.9239,448500.0],["2007-03-20",8.8693,9.0831,8.8693,9.0513,459800.0],["2007-03-21",9.1013,9.2606,8.9921,9.2242,792600.0],["2007-03-22",9.3152,9.3243,9.2015,9.2561,284900.0],["2007-03-23",9.1878,9.2333,9.165,9.2106,435800.0],["2007-03-26",9.2106,9.2106,9.0558,9.1559,372400.0],["2007-03-27",9.0695,9.1923,9.0467,9.1286,260700.0],["2007-03-28",9.0149,9.0467,8.9603,8.983,369100.0],["2007-03-29",9.074,9.0877,9.0058,9.0831,282100.0],["2007-03-30",9.0513,9.1377,9.024,9.074,340400.0],["2007-04-02",9.1741,9.1969,9.0877,9.165,336500.0],["2007-04-03",9.1969,9.3289,9.1833,9.2925,380700.0],["2007-04-04",9.2424,9.3016,9.2288,9.2743,247200.0],["2007-04-05",9.3607,9.4017,9.3471,9.3698,317000.0],["2007-04-09",9.338,9.3744,9.3152,9.3471,278500.0],["2007-04-10",9.3744,9.4836,9.3744,9.4745,435800.0],["2007-04-11",9.5063,9.5245,9.3653,9.4108,310900.0],["2007-04-12",9.3835,9.5291,9.3789,9.5291,303300.0],["2007-04-13",9.5291,9.5974,9.5063,9.5974,283600.0],["2007-04-16",9.5837,9.652,9.5746,9.6292,536800.0],["2007-04-17",9.5746,9.5883,9.5245,9.5564,488500.0],["2007-04-18",9.4654,9.5655,9.4472,9.5154,352800.0],["2007-04-19",9.3607,9.4563,9.3471,9.4153,178700.0],["2007-04-20",9.561,9.6793,9.561,9.6201,569300.0],["2007-04-23",9.5337,9.5792,9.4972,9.5063,243200.0],["2007-04-24",9.611,9.6565,9.5701,9.6292,333500.0],["2007-04-25",9.7202,9.7521,9.652,9.7202,321700.0],["2007-04-26",9.7063,9.7202,9.6506,9.6785,408800.0],["2007-04-27",9.5764,9.6321,9.53,9.6089,420100.0],["2007-04-30",9.6506,9.6924,9.581,9.595,274400.0],["2007-05-01",9.646,9.646,9.5207,9.5857,270600.0],["2007-05-02",9.762,9.878,9.7573,9.8594,480300.0],["2007-05-03",9.8826,9.8965,9.8084,9.8873,353900.0],["2007-05-04",9.9429,9.9893,9.9197,9.9476,663300.0],["2007-05-07",10.1007,10.1656,10.0543,10.161,609600.0],["2007-05-08",10.0589,10.0775,10.0079,10.0265,247900.0],["2007-05-09",9.6553,9.7805,9.6321,9.7713,634500.0],["2007-05-10",9.6831,9.7295,9.465,9.5022,863100.0],["2007-05-11",9.5068,9.6506,9.4929,9.6414,291900.0],["2007-05-14",9.6692,9.6831,9.5254,9.5671,390400.0],["2007-05-15",9.5857,9.7156,9.5764,9.595,736700.0],["2007-05-16",9.5486,9.5671,9.4697,9.5532,571100.0],["2007-05-17",9.53,9.5346,9.4743,9.5114,384800.0],["2007-05-18",9.6182,9.6738,9.5903,9.6599,301500.0],["2007-05-21",9.5068,9.5578,9.4697,9.4929,557700.0],["2007-05-22",9.5764,9.6042,9.5393,9.5857,367600.0],["2007-05-23",9.5903,9.5903,9.4465,9.465,551000.0],["2007-05-24",9.3815,9.3954,9.2052,9.2331,670600.0],["2007-05-25",9.3769,9.4372,9.3073,9.4279,481000.0],["2007-05-29",9.5068,9.5161,9.3908,9.4372,329500.0],["2007-05-30",9.3722,9.4882,9.3444,9.4882,615400.0],["2007-05-31",9.5254,9.5532,9.4697,9.4882,506700.0],["2007-06-01",9.5207,9.5393,9.465,9.4929,540900.0],["2007-06-04",9.4882,9.5486,9.4882,9.5393,415900.0],["2007-06-05",9.5671,9.581,9.4465,9.5114,490800.0],["2007-06-06",9.4511,9.4511,9.2702,9.298,380600.0],["2007-06-07",9.2377,9.298,9.0846,9.0939,811600.0],["2007-06-08",9.1542,9.2145,9.0567,9.2145,661900.0],["2007-06-11",9.1403,9.2284,9.1171,9.1867,520500.0],["2007-06-12",9.0892,9.1403,9.0011,9.015,536700.0],["2007-06-13",9.0707,9.1542,9.0289,9.1542,746100.0],["2007-06-14",9.0939,9.182,9.0939,9.1449,490300.0],["2007-06-15",9.3259,9.3815,9.3073,9.3305,812400.0],["2007-06-18",9.4233,9.4558,9.3537,9.3769,366900.0],["2007-06-19",9.4465,9.4929,9.4279,9.4743,384900.0],["2007-06-20",9.5068,9.5161,9.3259,9.3583,545800.0],["2007-06-21",9.3166,9.4604,9.2748,9.4372,692500.0],["2007-06-22",9.3351,9.3537,9.2145,9.247,699900.0],["2007-06-25",9.2516,9.3351,9.1867,9.2238,594800.0],["2007-06-26",9.2006,9.2238,9.1124,9.131,401100.0],["2007-06-27",9.066,9.1635,9.0335,9.1635,395700.0],["2007-06-28",9.1124,9.2099,9.1031,9.1449,582100.0],["2007-06-29",9.1449,9.1913,9.0521,9.1171,318900.0],["2007-07-02",9.2099,9.2377,9.1542,9.2145,1202900.0],["2007-07-03",9.2377,9.2795,9.2331,9.2516,954600.0],["2007-07-05",9.2006,9.2145,9.1078,9.1681,516800.0],["2007-07-06",9.2191,9.2841,9.1959,9.2563,501700.0],["2007-07-09",9.2887,9.3119,9.2377,9.2563,465000.0],["2007-07-10",9.1867,9.2423,9.0428,9.0707,737500.0],["2007-07-11",8.9779,9.0799,8.9686,9.0335,1082200.0],["2007-07-12",9.0289,9.1403,9.0057,9.1263,612400.0],["2007-07-13",9.1171,9.1542,9.1031,9.131,693700.0],["2007-07-16",9.1403,9.1867,9.0892,9.1171,455900.0],["2007-07-17",9.0846,9.1031,9.0382,9.0521,397500.0],["2007-07-18",8.9732,9.0103,8.848,8.964,2987700.0],["2007-07-19",8.9593,8.9918,8.9222,8.964,410600.0],["2007-07-20",8.9918,9.0243,8.8433,8.8851,836900.0],["2007-07-23",8.9036,8.9732,8.8619,8.8897,641100.0],["2007-07-24",8.732,8.8294,8.616,8.6577,945100.0],["2007-07-25",8.7412,8.7412,8.6113,8.718,1110800.0],["2007-07-26",8.5139,8.551,8.2958,8.4257,1044300.0],["2007-07-27",8.3469,8.3979,8.217,8.2355,933700.0],["2007-07-30",8.268,8.3701,8.2262,8.3422,595100.0],["2007-07-31",8.5093,8.551,8.3747,8.3886,1061200.0],["2007-08-01",8.2912,8.435,8.1195,8.3654,1313900.0],["2007-08-02",8.3469,8.4165,8.2958,8.3886,1010500.0],["2007-08-03",8.3979,8.3979,8.1474,8.1566,1297300.0],["2007-08-06",8.2773,8.3747,8.1659,8.3747,1156300.0],["2007-08-07",8.3469,8.4489,8.2541,8.3747,786300.0],["2007-08-08",8.6577,8.8062,8.5835,8.7505,2950700.0],["2007-08-09",8.4907,8.5835,8.3515,8.3747,5346900.0],["2007-08-10",8.4269,8.4744,8.3082,8.4412,1169800.0],["2007-08-13",8.6453,8.6548,8.4839,8.4981,1173400.0],["2007-08-14",8.5266,8.5694,8.332,8.3415,1676600.0],["2007-08-15",8.237,8.4079,8.1136,8.1326,937800.0],["2007-08-16",8.1231,8.275,7.9569,8.2418,1461600.0],["2007-08-17",8.351,8.6121,8.3367,8.5171,1007400.0],["2007-08-20",8.5646,8.5836,8.389,8.5029,781300.0],["2007-08-21",8.4839,8.5456,8.4364,8.4934,791800.0],["2007-08-22",8.5883,8.6643,8.5504,8.6643,956900.0],["2007-08-23",8.7023,8.707,8.5504,8.6453,656900.0],["2007-08-24",8.6548,8.7782,8.6168,8.7782,414700.0],["2007-08-27",8.707,8.707,8.6311,8.6501,1012900.0],["2007-08-28",8.5219,8.5314,8.3367,8.3605,783400.0],["2007-08-29",8.4554,8.5836,8.37,8.5836,636300.0],["2007-08-30",8.4222,8.5836,8.4127,8.5029,875400.0],["2007-08-31",8.7118,8.7545,8.6168,8.6501,501800.0],["2007-09-04",8.5789,8.7498,8.5694,8.6928,461900.0],["2007-09-05",8.6216,8.6596,8.5456,8.6263,849500.0],["2007-09-06",8.6216,8.6928,8.5599,8.6738,663100.0],["2007-09-07",8.5931,8.6406,8.4981,8.5883,823600.0],["2007-09-10",8.6168,8.6501,8.4934,8.5931,759800.0],["2007-09-11",8.6026,8.6548,8.5599,8.6406,1503100.0],["2007-09-12",8.5789,8.6833,8.5456,8.6263,509800.0],["2007-09-13",8.6928,8.7308,8.6501,8.6643,391700.0],["2007-09-14",8.6548,8.7213,8.6406,8.7118,617200.0],["2007-09-17",8.6168,8.6358,8.5409,8.5931,590300.0],["2007-09-18",8.6548,8.9112,8.6263,8.8969,978100.0],["2007-09-19",8.9159,8.9682,8.8542,8.8922,792000.0],["2007-09-20",8.9112,9.0061,8.8827,8.9064,612700.0],["2007-09-21",8.9729,9.0109,8.9634,8.9919,391600.0],["2007-09-24",8.9492,8.9729,8.8732,8.8874,542300.0],["2007-09-25",8.878,8.9682,8.8685,8.9539,719800.0],["2007-09-26",9.0204,9.0489,8.9207,8.9966,911900.0],["2007-09-27",9.0251,9.0489,8.9919,9.0441,458500.0],["2007-09-28",9.0441,9.0821,8.9871,9.0346,519400.0],["2007-10-01",9.0109,9.177,9.0109,9.1628,475800.0],["2007-10-02",9.0726,9.0821,8.9824,9.0299,473500.0],["2007-10-03",9.0584,9.0679,8.9634,8.9966,443400.0],["2007-10-04",9.2293,9.291,9.215,9.272,769400.0],["2007-10-05",9.3195,9.4666,9.31,9.3954,600800.0],["2007-10-08",9.3147,9.348,9.2767,9.329,366500.0],["2007-10-09",9.3764,9.4856,9.3717,9.4809,420100.0],["2007-10-10",9.5189,9.5616,9.4619,9.5141,513400.0],["2007-10-11",9.4572,9.5616,9.4049,9.4524,732500.0],["2007-10-12",9.4714,9.5284,9.4477,9.5236,444300.0],["2007-10-15",9.5189,9.5189,9.4192,9.4619,785500.0],["2007-10-16",9.3575,9.3907,9.3052,9.3337,787100.0],["2007-10-17",9.5189,9.5189,9.348,9.4477,913900.0],["2007-10-18",9.4809,9.5189,9.4287,9.4999,353900.0],["2007-10-19",9.4239,9.4334,9.2957,9.2957,772300.0],["2007-10-22",9.2293,9.3195,9.2103,9.3195,487700.0],["2007-10-23",9.3717,9.4144,9.2957,9.4144,782400.0],["2007-10-24",9.4002,9.4809,9.2673,9.4809,1024600.0],["2007-10-25",9.4572,9.4856,9.3575,9.4429,833100.0],["2007-10-26",9.4714,9.5569,9.4334,9.5521,507000.0],["2007-10-29",9.5996,9.5996,9.5236,9.5948,358700.0],["2007-10-30",9.6043,9.6518,9.5853,9.6138,372500.0],["2007-10-31",9.7088,9.8512,9.6803,9.8085,695100.0],["2007-11-01",9.6091,9.6423,9.5379,9.5426,633000.0],["2007-11-02",9.5901,9.6091,9.4334,9.5758,1069100.0],["2007-11-05",9.3147,9.4097,9.2815,9.3669,850700.0],["2007-11-06",9.3527,9.4239,9.272,9.4239,677500.0],["2007-11-07",9.3005,9.3337,9.0963,9.1106,637600.0],["2007-11-08",9.1675,9.2483,9.0346,9.2245,1116100.0],["2007-11-09",8.9254,9.1153,8.8685,8.9871,942300.0],["2007-11-12",8.8352,9.0061,8.8115,8.8305,898900.0],["2007-11-13",8.9824,9.1296,8.9397,9.1248,652700.0],["2007-11-14",9.1296,9.1391,8.9634,8.9919,653800.0],["2007-11-15",8.9159,8.9776,8.802,8.8874,690800.0],["2007-11-16",8.7877,8.8352,8.707,8.8162,729900.0],["2007-11-19",8.4792,8.4792,8.3367,8.3984,988800.0],["2007-11-20",8.1658,8.313,8.1421,8.256,1229200.0],["2007-11-21",8.1041,8.1658,7.9617,8.0519,1154700.0],["2007-11-23",8.3225,8.3842,8.2798,8.3272,459900.0],["2007-11-26",8.2703,8.2892,8.0709,8.0756,739000.0],["2007-11-27",8.332,8.4649,8.313,8.4649,962700.0],["2007-11-28",8.5076,8.6786,8.4934,8.6691,857900.0],["2007-11-29",8.3795,8.4364,8.294,8.3937,1128200.0],["2007-11-30",8.5266,8.5599,8.4127,8.4364,1047600.0],["2007-12-03",8.332,8.37,8.2893,8.3177,766800.0],["2007-12-04",8.2275,8.3795,8.2275,8.3225,788800.0],["2007-12-05",8.3795,8.4364,8.3082,8.37,3087500.0],["2007-12-06",8.4507,8.5694,8.4222,8.5694,1386300.0],["2007-12-07",8.6168,8.6596,8.5789,8.6121,592600.0],["2007-12-10",8.6453,8.7545,8.6311,8.7023,679000.0],["2007-12-11",8.6358,8.7023,8.3557,8.3842,1202100.0],["2007-12-12",8.6548,8.688,8.4032,8.5076,1128400.0],["2007-12-13",8.5314,8.5836,8.4412,8.5646,1045200.0],["2007-12-14",8.3367,8.3889,8.218,8.218,1366500.0],["2007-12-17",8.1136,8.1611,8.0234,8.0376,1115700.0],["2007-12-18",8.1468,8.1516,7.9807,8.0946,935300.0],["2007-12-19",7.9854,8.0424,7.8905,7.9522,1045400.0],["2007-12-20",7.9807,8.0614,7.9189,8.0139,992400.0],["2007-12-21",8.1088,8.1658,8.0804,8.1658,812400.0],["2007-12-24",8.2608,8.2608,8.1421,8.2465,334900.0],["2007-12-26",8.256,8.2798,8.2085,8.275,546300.0],["2007-12-27",8.3605,8.389,8.313,8.3225,668400.0],["2007-12-28",8.4697,8.4934,8.4269,8.4649,906000.0],["2007-12-31",8.3082,8.4222,8.3082,8.3225,1048300.0],["2008-01-02",8.3842,8.3937,8.294,8.3177,1252100.0],["2008-01-03",8.2845,8.3272,8.2513,8.275,864900.0],["2008-01-04",8.1943,8.2038,8.0804,8.0946,717500.0],["2008-01-07",8.0661,8.1326,8.0234,8.1326,987000.0],["2008-01-08",8.0281,8.0946,7.8097,7.8097,924900.0],["2008-01-09",7.8905,7.9759,7.824,7.9759,1458300.0],["2008-01-10",7.8572,8.0519,7.8287,8.0091,1751900.0],["2008-01-11",8.0424,8.0756,7.9332,7.9854,1282500.0],["2008-01-14",8.1658,8.1896,8.1041,8.1801,943200.0],["2008-01-15",8.0519,8.0851,7.8999,7.9094,1455100.0],["2008-01-16",7.805,7.881,7.7148,7.7528,1827700.0],["2008-01-17",7.8145,7.8477,7.4822,7.5249,1933100.0],["2008-01-18",7.4774,7.5106,7.2068,7.2638,2610100.0],["2008-01-22",6.6846,7.0881,6.6751,7.0596,2847900.0],["2008-01-23",6.5944,6.9504,6.4947,6.9362,3642200.0],["2008-01-24",7.2305,7.4727,7.2305,7.4489,3130200.0],["2008-01-25",7.354,7.3682,6.8887,6.922,2629500.0],["2008-01-28",7.0169,7.1878,6.8982,7.1878,2724200.0],["2008-01-29",7.2163,7.2163,7.0976,7.1641,1266600.0],["2008-01-30",7.1641,7.3777,7.1403,7.2068,1266600.0],["2008-01-31",6.8033,7.1308,6.7748,7.0596,1333100.0],["2008-02-01",7.1213,7.2733,7.0691,7.2543,1787400.0],["2008-02-04",7.1308,7.1356,7.0454,7.0691,1209300.0],["2008-02-05",6.865,6.8792,6.6798,6.7083,1621400.0],["2008-02-06",6.7795,6.8365,6.7083,6.7178,1080800.0],["2008-02-07",6.6323,6.7036,6.5564,6.6608,1082500.0],["2008-02-08",6.5089,6.5659,6.4187,6.4662,847900.0],["2008-02-11",6.4187,6.4235,6.2098,6.2858,1426100.0],["2008-02-12",6.4092,6.6418,6.3855,6.5516,1407400.0],["2008-02-13",6.7368,6.7368,6.5944,6.6988,4012900.0],["2008-02-14",6.6276,6.6418,6.4852,6.5042,1242200.0],["2008-02-15",6.4899,6.5137,6.395,6.5089,892500.0],["2008-02-19",6.8602,6.8602,6.6798,6.7036,1185500.0],["2008-02-20",6.6893,6.8175,6.6418,6.7938,1575500.0],["2008-02-21",7.0074,7.0596,6.9267,6.9599,1636900.0],["2008-02-22",7.0122,7.0122,6.7415,6.8887,1615100.0],["2008-02-25",7.0691,7.2305,6.9884,7.221,2016200.0],["2008-02-26",7.2685,7.4584,7.259,7.4252,1749500.0],["2008-02-27",7.2733,7.4252,7.2638,7.3587,985800.0],["2008-02-28",7.3302,7.4157,7.3113,7.3777,1300400.0],["2008-02-29",7.1546,7.1878,7.0454,7.0501,1259100.0],["2008-03-03",7.0406,7.1166,7.0122,7.0929,1669300.0],["2008-03-04",6.9362,7.0074,6.846,6.9742,1879200.0],["2008-03-05",7.0501,7.1546,6.9599,7.0311,2140600.0],["2008-03-06",6.789,6.808,6.6561,6.6703,1051200.0],["2008-03-07",6.6371,6.7415,6.5754,6.6418,1530900.0],["2008-03-10",6.5991,6.6229,6.433,6.4614,1124400.0],["2008-03-11",6.8033,6.8365,6.6276,6.8365,1239400.0],["2008-03-12",6.9267,6.9504,6.789,6.8128,1303400.0],["2008-03-13",6.5944,6.7795,6.5374,6.751,1559200.0],["2008-03-14",6.7843,6.8128,6.4994,6.5706,1578100.0],["2008-03-17",6.3902,6.5137,6.319,6.4282,1775500.0],["2008-03-18",6.5896,6.6941,6.5516,6.6941,1662900.0],["2008-03-19",6.7178,6.7368,6.4994,6.5089,1845100.0],["2008-03-20",6.4709,6.6893,6.433,6.6656,1641600.0],["2008-03-24",6.7795,6.8555,6.6941,6.7985,849300.0],["2008-03-25",6.8982,7.0122,6.8555,6.9979,1265000.0],["2008-03-26",6.903,6.9172,6.8412,6.884,898100.0],["2008-03-27",7.0834,7.0881,6.9504,6.9694,930500.0],["2008-03-28",7.0454,7.1071,6.9932,7.0217,931000.0],["2008-03-31",6.9789,7.0359,6.9409,6.9504,913700.0],["2008-04-01",7.1878,7.4774,7.1736,7.4727,1066400.0],["2008-04-02",7.5819,7.6531,7.5249,7.6104,1307500.0],["2008-04-03",7.3967,7.4822,7.3492,7.4489,896600.0],["2008-04-04",7.6863,7.767,7.6246,7.7385,1063100.0],["2008-04-07",7.7765,7.7765,7.6863,7.7243,856900.0],["2008-04-08",7.6863,7.7385,7.6673,7.7243,713000.0],["2008-04-09",7.6104,7.6198,7.5249,7.5391,869700.0],["2008-04-10",7.4299,7.5296,7.392,7.4822,789600.0],["2008-04-11",7.4632,7.5154,7.392,7.4157,930800.0],["2008-04-14",7.392,7.4537,7.373,7.4204,1088800.0],["2008-04-15",7.4442,7.4442,7.3682,7.4347,759000.0],["2008-04-16",7.5581,7.6958,7.5439,7.6958,839900.0],["2008-04-17",7.6816,7.8145,7.6531,7.7908,1071400.0],["2008-04-18",7.9379,7.9854,7.8999,7.9284,3683100.0],["2008-04-21",7.8335,7.8335,7.7385,7.8003,1547000.0],["2008-04-22",7.7195,7.786,7.6911,7.748,745000.0],["2008-04-23",7.6768,7.7575,7.6056,7.729,1028600.0],["2008-04-24",7.6388,7.7718,7.5724,7.71,988200.0],["2008-04-25",7.691,7.7154,7.5881,7.6763,1005200.0],["2008-04-28",7.8133,7.8917,7.7938,7.8623,674500.0],["2008-04-29",7.7448,7.7595,7.6665,7.7007,1196700.0],["2008-04-30",7.7791,7.877,7.7644,7.8036,864900.0],["2008-05-01",7.7791,7.9651,7.7791,7.9602,933700.0],["2008-05-02",8.019,8.0728,7.9553,8.0336,868600.0],["2008-05-05",8.0239,8.0826,8.0092,8.0434,942400.0],["2008-05-06",7.828,7.9798,7.7938,7.9406,1087600.0],["2008-05-07",7.7791,7.8574,7.6665,7.7056,806600.0],["2008-05-08",7.6665,7.7056,7.6175,7.642,888400.0],["2008-05-09",7.6028,7.7007,7.5979,7.691,808400.0],["2008-05-12",7.6469,7.7105,7.6371,7.7105,658200.0],["2008-05-13",7.6224,7.6616,7.5833,7.6224,657700.0],["2008-05-14",7.6175,7.6714,7.6028,7.6224,795500.0],["2008-05-15",7.6469,7.7595,7.6175,7.735,595400.0],["2008-05-16",7.7693,7.8036,7.7154,7.8036,909100.0],["2008-05-19",7.6861,7.7301,7.6322,7.642,741200.0],["2008-05-20",7.6763,7.7056,7.6028,7.6616,580100.0],["2008-05-21",7.6077,7.6175,7.456,7.4707,741900.0],["2008-05-22",7.4168,7.5098,7.4021,7.4511,659900.0],["2008-05-23",7.4707,7.4804,7.363,7.3923,903500.0],["2008-05-27",7.2846,7.3581,7.2699,7.3336,716900.0],["2008-05-28",7.456,7.4951,7.407,7.4951,824000.0],["2008-05-29",7.3287,7.4511,7.314,7.4168,928200.0],["2008-05-30",7.5,7.5196,7.4413,7.4609,1021200.0],["2008-06-02",7.6567,7.6665,7.5,7.5539,1086500.0],["2008-06-03",7.456,7.456,7.314,7.3678,952700.0],["2008-06-04",7.221,7.2993,7.1818,7.2161,1218900.0],["2008-06-05",7.3042,7.3923,7.2601,7.3923,1117600.0],["2008-06-06",7.2014,7.2063,6.9958,7.0056,1026600.0],["2008-06-09",7.0301,7.0398,6.8881,6.9321,867600.0],["2008-06-10",6.8538,6.9713,6.8538,6.8881,722400.0],["2008-06-11",6.9468,6.9468,6.8,6.8489,1072700.0],["2008-06-12",6.9664,7.0154,6.8783,6.9272,858200.0],["2008-06-13",6.9664,7.0252,6.9223,7.0203,876400.0],["2008-06-16",7.0154,7.0252,6.9419,7.0056,961400.0],["2008-06-17",7.0839,7.0888,6.9566,6.9811,1078900.0],["2008-06-18",6.8342,6.8734,6.7951,6.8538,1162200.0],["2008-06-19",6.6335,6.6874,6.5894,6.6629,1247300.0],["2008-06-20",6.5062,6.5405,6.4132,6.4964,1659600.0],["2008-06-23",6.3838,6.3985,6.3104,6.3202,719900.0],["2008-06-24",6.2859,6.4769,6.2566,6.4083,796000.0],["2008-06-25",6.4866,6.6286,6.4866,6.5552,1133500.0],["2008-06-26",6.5748,6.6335,6.4132,6.4377,1573000.0],["2008-06-27",6.4817,6.5601,6.3447,6.3936,1511900.0],["2008-06-30",6.472,6.5552,6.4034,6.4181,1730200.0],["2008-07-01",6.2565,6.3349,6.1391,6.2859,1606300.0],["2008-07-02",6.3643,6.4083,6.188,6.2174,1276300.0],["2008-07-03",6.4426,6.4573,6.3349,6.4181,1196600.0],["2008-07-07",6.2908,6.3202,6.1635,6.2076,991900.0],["2008-07-08",6.1097,6.2517,6.0216,6.2517,1807000.0],["2008-07-09",6.3545,6.3691,6.1244,6.1342,1097700.0],["2008-07-10",6.2517,6.2957,6.1684,6.2614,1472800.0],["2008-07-11",6.095,6.1929,6.002,6.1048,2037200.0],["2008-07-14",6.1537,6.1733,6.0314,6.046,1546200.0],["2008-07-15",5.7768,5.8796,5.7131,5.7425,1972900.0],["2008-07-16",5.6789,6.0265,5.6495,6.0216,1203000.0],["2008-07-17",6.0509,6.1537,5.9726,6.1293,1180100.0],["2008-07-18",6.2565,6.3104,6.1684,6.3006,1663100.0],["2008-07-21",6.4475,6.4475,6.3006,6.3202,718000.0],["2008-07-22",6.0803,6.2419,6.0411,6.2419,1411000.0],["2008-07-23",6.3594,6.4132,6.3055,6.3936,1594900.0],["2008-07-24",6.3447,6.3447,6.0607,6.0999,1532900.0],["2008-07-25",5.9139,5.9481,5.7425,5.7817,2726800.0],["2008-07-28",5.7474,5.7572,5.5467,5.5614,1620000.0],["2008-07-29",5.5712,5.7033,5.5418,5.7033,2139700.0],["2008-07-30",5.7033,5.7719,5.6299,5.7719,1325700.0],["2008-07-31",5.6985,5.8355,5.6887,5.718,1138000.0],["2008-08-01",5.8306,5.8306,5.6495,5.674,1185000.0],["2008-08-04",5.8845,5.9432,5.8208,5.8894,1176900.0],["2008-08-05",6.1195,6.237,6.0607,6.237,1498800.0],["2008-08-06",6.188,6.2761,6.188,6.2761,1047600.0],["2008-08-07",5.6936,5.8551,5.6348,5.6789,2041800.0],["2008-08-08",5.736,6.0419,5.7309,6.0215,1180300.0],["2008-08-11",6.0827,6.2968,6.0623,6.2203,1150600.0],["2008-08-12",6.3223,6.3223,6.1694,6.2254,1344700.0],["2008-08-13",6.1286,6.2458,6.0674,6.1694,1301500.0],["2008-08-14",6.047,6.1949,6.047,6.1694,801200.0],["2008-08-15",6.1235,6.1592,6.0725,6.1337,1038400.0],["2008-08-18",6.1439,6.149,5.9654,6.0062,568700.0],["2008-08-19",5.9246,5.9501,5.8176,5.8838,1334500.0],["2008-08-20",5.8583,5.9348,5.7972,5.9144,988300.0],["2008-08-21",5.8379,5.8889,5.8023,5.8532,1053700.0],["2008-08-22",5.9705,6.0521,5.9705,6.0521,794500.0],["2008-08-25",5.9909,6.0062,5.8278,5.8634,758800.0],["2008-08-26",5.8328,5.9297,5.8074,5.8838,773100.0],["2008-08-27",5.8583,5.9246,5.843,5.9093,746400.0],["2008-08-28",6.0266,6.1133,6.0164,6.1082,846800.0],["2008-08-29",6.0776,6.1235,5.996,6.0113,819900.0],["2008-09-02",6.2356,6.2968,6.1592,6.2,970700.0],["2008-09-03",6.1694,6.2203,6.1184,6.1898,785200.0],["2008-09-04",6.098,6.1388,5.8227,5.8278,949000.0],["2008-09-05",5.787,5.9144,5.7462,5.9144,1156000.0],["2008-09-08",6.1745,6.1898,6.0164,6.1541,1194700.0],["2008-09-09",6.2305,6.3325,6.047,6.0521,2639300.0],["2008-09-10",6.1643,6.1847,6.0368,6.0878,1121000.0],["2008-09-11",5.7921,6.047,5.7819,6.047,1293600.0],["2008-09-12",6.0623,6.1847,5.9909,6.1694,1137200.0],["2008-09-15",5.374,5.5932,5.374,5.4199,2690800.0],["2008-09-16",5.0426,5.2873,4.9865,5.2261,2934500.0],["2008-09-17",5.012,5.0935,4.6959,4.7417,3865600.0],["2008-09-18",4.8845,4.9814,4.4154,4.8845,6698300.0],["2008-09-19",5.5422,5.6901,5.2006,5.6085,2748100.0],["2008-09-22",5.6697,5.8125,5.4352,5.4708,1470800.0],["2008-09-23",5.3638,5.4759,5.0884,5.1343,1592200.0],["2008-09-24",5.3638,5.4861,5.1445,5.17,1249900.0],["2008-09-25",5.3587,5.7513,5.3434,5.6238,1916800.0],["2008-09-26",5.5575,5.6442,5.2006,5.3434,1633700.0],["2008-09-29",5.0986,5.0986,4.4103,4.5531,2584700.0],["2008-09-30",4.4052,4.5123,4.3899,4.4766,2621700.0],["2008-10-01",4.2217,4.4613,4.2064,4.3593,2324300.0],["2008-10-02",4.3593,4.4307,4.2523,4.2523,2037800.0],["2008-10-03",4.0789,4.5378,4.0687,4.2319,1905800.0],["2008-10-06",3.5028,3.7016,3.2631,3.3906,1613300.0],["2008-10-07",3.5538,3.5538,2.8043,2.9113,1659000.0],["2008-10-08",2.9062,3.0337,2.687,2.7992,2021000.0],["2008-10-09",2.9827,3.1102,2.6768,2.7023,1681500.0],["2008-10-10",2.5544,2.6207,2.3199,2.5595,1659400.0],["2008-10-13",2.6003,2.8552,2.5952,2.8297,1430800.0],["2008-10-14",3.2427,3.5079,3.1357,3.2988,2337500.0],["2008-10-15",2.9368,2.9419,2.6564,2.7023,1113400.0],["2008-10-16",2.7431,2.7788,2.5187,2.7788,988200.0],["2008-10-17",2.4932,2.7431,2.4524,2.6309,1483900.0],["2008-10-20",2.6513,2.8654,2.6258,2.7992,700500.0],["2008-10-21",2.7992,2.8246,2.6615,2.6666,909300.0],["2008-10-22",2.6411,2.7074,2.4321,2.4983,727900.0],["2008-10-23",2.4524,2.6462,2.4524,2.5493,1377900.0],["2008-10-24",2.1975,2.6156,2.1975,2.5289,4245800.0],["2008-10-27",2.2995,2.3097,2.065,2.1669,1688400.0],["2008-10-28",1.8661,2.2026,1.8508,2.2026,2723100.0],["2008-10-29",2.065,2.1006,1.9222,1.9528,4862100.0],["2008-10-30",2.1312,2.1414,1.8814,1.9834,1876500.0],["2008-10-31",1.9936,2.1873,1.9426,2.0955,1395200.0],["2008-11-03",1.9834,2.0802,1.9528,2.014,2140800.0],["2008-11-04",2.2026,2.7023,2.172,2.4932,2664600.0],["2008-11-05",2.6462,2.8399,2.4932,2.4932,1702300.0],["2008-11-06",2.5544,2.6207,2.4423,2.4575,1494400.0],["2008-11-07",2.5595,2.8501,2.534,2.8501,1288300.0],["2008-11-10",2.7329,2.845,2.6666,2.738,1176700.0],["2008-11-11",2.6003,2.6207,2.4677,2.5544,820600.0],["2008-11-12",2.4626,2.4728,2.325,2.3862,747400.0],["2008-11-13",2.325,2.6462,2.2485,2.6309,1026100.0],["2008-11-14",2.4779,2.585,2.4168,2.4474,1097800.0],["2008-11-17",2.274,2.3046,2.1159,2.1924,1115400.0],["2008-11-18",2.1312,2.2944,2.1057,2.2332,767800.0],["2008-11-19",2.1618,2.2077,1.9324,1.9528,1308200.0],["2008-11-20",1.9069,1.9987,1.7845,1.7896,1254200.0],["2008-11-21",1.7743,1.7896,1.601,1.7845,1311500.0],["2008-11-24",1.8763,2.2587,1.8559,2.1159,1194800.0],["2008-11-25",2.2281,2.2638,2.0904,2.1873,1050000.0],["2008-11-26",2.1516,2.3709,2.1312,2.3658,792800.0],["2008-11-28",2.376,2.4066,2.3199,2.3709,466400.0],["2008-12-01",2.1924,2.1975,2.0853,2.121,1017500.0],["2008-12-02",2.2281,2.3862,2.172,2.3607,801100.0],["2008-12-03",2.2077,2.4677,2.1669,2.4474,768100.0],["2008-12-04",2.5187,2.6513,2.4983,2.5595,1127200.0],["2008-12-05",2.5187,2.6921,2.4983,2.6921,1089500.0],["2008-12-08",2.9929,3.1969,2.9521,3.1612,1698900.0],["2008-12-09",3.2223,3.5181,3.1612,3.3396,1610800.0],["2008-12-10",3.5589,3.7985,3.5487,3.7577,1713600.0],["2008-12-11",3.4569,3.5589,3.3396,3.3396,1888700.0],["2008-12-12",3.1969,3.4671,3.1765,3.4671,1140100.0],["2008-12-15",3.3141,3.3702,3.2121,3.2733,1116700.0],["2008-12-16",3.2223,3.6404,3.207,3.6404,1533800.0],["2008-12-17",3.309,3.5487,3.2733,3.5487,1565700.0],["2008-12-18",3.4518,3.6149,3.3549,3.3753,1011700.0],["2008-12-19",3.4161,3.5181,3.4161,3.4569,818100.0],["2008-12-22",3.3957,3.411,3.2274,3.3039,885900.0],["2008-12-23",3.3702,3.4263,3.3141,3.3549,896800.0],["2008-12-24",3.4875,3.4875,3.1561,3.2631,312500.0],["2008-12-26",3.0796,3.3804,3.0796,3.3243,546700.0],["2008-12-29",3.2223,3.2427,3.0847,3.1051,718200.0],["2008-12-30",3.1,3.3294,3.0796,3.3192,1005500.0],["2008-12-31",3.1612,3.3396,3.0847,3.0847,1236400.0],["2009-01-02",3.2121,3.3345,3.1612,3.3141,897100.0],["2009-01-05",3.3447,3.5538,3.3243,3.4824,762700.0],["2009-01-06",3.5843,4.0789,3.5691,3.6761,656600.0],["2009-01-07",3.6914,3.722,3.5232,3.5538,495600.0],["2009-01-08",3.5385,3.62,3.4773,3.62,660400.0],["2009-01-09",3.671,3.6812,3.5385,3.6455,623900.0],["2009-01-12",3.5436,3.5436,3.4263,3.4926,603200.0],["2009-01-13",3.2682,3.3651,3.2223,3.2682,677700.0],["2009-01-14",3.0745,3.0847,2.8297,2.9062,855500.0],["2009-01-15",2.7839,2.8348,2.585,2.7533,1385000.0],["2009-01-16",2.8552,2.8705,2.6972,2.8196,694900.0],["2009-01-20",2.4728,2.5085,2.3556,2.3811,1110000.0],["2009-01-21",2.3556,2.6513,2.3301,2.6513,1462800.0],["2009-01-22",2.3301,2.4983,2.3097,2.4321,1491400.0],["2009-01-23",2.2893,2.2995,2.1159,2.2791,2190800.0],["2009-01-26",2.6717,2.7941,2.534,2.6003,1508900.0],["2009-01-27",2.636,2.6819,2.585,2.6768,880100.0],["2009-01-28",2.9317,3.0592,2.9164,3.0541,806300.0],["2009-01-29",2.7686,2.8552,2.6156,2.8552,1361500.0],["2009-01-30",2.7482,2.8501,2.6411,2.6411,2396200.0],["2009-02-02",2.5697,2.6309,2.5238,2.5901,1098800.0],["2009-02-03",2.6411,2.7329,2.585,2.7278,769900.0],["2009-02-04",2.7023,2.7737,2.5697,2.585,830700.0],["2009-02-05",2.5544,2.6564,2.4932,2.6411,785700.0],["2009-02-06",2.7227,2.9317,2.7227,2.8756,848800.0],["2009-02-09",2.998,3.0541,2.947,3.0133,549300.0],["2009-02-10",2.8654,2.9164,2.4983,2.5799,2059700.0],["2009-02-11",2.6258,2.6411,2.5034,2.5493,1627000.0],["2009-02-12",2.4983,2.6768,2.4575,2.6462,4313500.0],["2009-02-13",2.5646,2.6207,2.534,2.5544,1123800.0],["2009-02-17",2.1771,2.1771,2.0395,2.0446,1666600.0],["2009-02-18",2.1924,2.1924,2.0548,2.1057,1494800.0],["2009-02-19",2.2434,2.2536,2.1618,2.1873,2279700.0],["2009-02-20",2.0293,2.1924,2.0293,2.1873,3677700.0],["2009-02-23",2.1465,2.1465,1.963,1.9783,3569700.0],["2009-02-24",1.7896,2.0497,1.7488,2.0395,2490000.0],["2009-02-25",1.8508,1.8712,1.6978,1.8253,1403800.0],["2009-02-26",2.0089,2.0904,1.8967,1.8967,1415900.0],["2009-02-27",1.7692,1.8865,1.7488,1.7998,1160000.0],["2009-03-02",1.6724,1.6826,1.5245,1.5449,2274800.0],["2009-03-03",1.5857,1.5908,1.4429,1.4735,2435200.0],["2009-03-04",1.5653,1.5857,1.4837,1.5194,2191000.0],["2009-03-05",1.3256,1.3562,1.2339,1.2543,1206200.0],["2009-03-06",1.2798,1.3155,1.188,1.2339,1493300.0],["2009-03-09",1.1829,1.2696,1.1472,1.1727,1627800.0],["2009-03-10",1.3053,1.652,1.2951,1.5908,2210300.0],["2009-03-11",1.6112,1.6571,1.4378,1.4633,2021000.0],["2009-03-12",1.499,1.6826,1.4582,1.6775,1942800.0],["2009-03-13",1.6877,1.7182,1.5653,1.652,1154300.0],["2009-03-16",1.6826,1.7233,1.55,1.6112,1443800.0],["2009-03-17",1.6367,1.6877,1.5857,1.6826,1151000.0],["2009-03-18",1.6163,1.8457,1.601,1.8151,894900.0],["2009-03-19",2.1108,2.121,1.8814,1.8916,1199200.0],["2009-03-20",2.0038,2.0395,1.8508,1.8508,998200.0],["2009-03-23",2.3148,2.5595,2.274,2.534,1432800.0],["2009-03-24",2.2281,2.2893,2.1465,2.1669,1124700.0],["2009-03-25",2.3505,2.4474,2.223,2.3454,879400.0],["2009-03-26",2.4423,2.534,2.3709,2.534,1540700.0],["2009-03-27",2.2434,2.2638,2.1975,2.2026,764400.0],["2009-03-30",2.0089,2.0242,1.8763,1.9018,518200.0],["2009-03-31",1.9069,2.0293,1.8661,1.9579,959900.0],["2009-04-01",1.8712,2.1363,1.861,2.1006,756400.0],["2009-04-02",2.2842,2.3811,2.274,2.3352,748800.0],["2009-04-03",2.223,2.325,2.1669,2.2893,430300.0],["2009-04-06",2.1414,2.2995,2.1108,2.2995,537500.0],["2009-04-07",2.065,2.1057,2.0344,2.0344,575400.0],["2009-04-08",2.1414,2.1669,2.0802,2.1465,508600.0],["2009-04-09",2.2383,2.2944,2.2026,2.2944,591500.0],["2009-04-13",2.3199,2.3913,2.014,2.3658,489500.0],["2009-04-14",2.2689,2.3607,2.2332,2.2587,697600.0],["2009-04-15",2.2485,2.3964,2.2332,2.3964,435100.0],["2009-04-16",2.376,2.4219,2.3199,2.3505,502600.0],["2009-04-17",2.3862,2.4321,2.3454,2.3964,747100.0],["2009-04-20",2.2077,2.2128,2.0599,2.065,944400.0],["2009-04-21",1.9936,2.1465,1.9783,2.1312,1292500.0],["2009-04-22",2.0446,2.1516,2.0395,2.065,724300.0],["2009-04-23",2.1006,2.121,2.0446,2.1159,577500.0],["2009-04-24",2.1771,2.2638,2.1363,2.2638,670300.0],["2009-04-27",2.0751,2.1312,2.0548,2.1006,567700.0],["2009-04-28",2.0497,2.1516,2.0293,2.1312,693500.0],["2009-04-29",2.2026,2.2791,2.1924,2.2281,1321600.0],["2009-04-30",2.6309,2.6921,2.4219,2.4219,4594300.0],["2009-05-01",2.5238,2.585,2.1669,2.585,1419700.0],["2009-05-04",2.7992,3.0592,2.7941,3.0592,2096300.0],["2009-05-05",2.8909,3.0184,2.8297,2.9572,1572300.0],["2009-05-06",2.9419,3.0439,2.845,3.0337,1729800.0],["2009-05-07",3.0796,3.1204,2.8807,2.9776,1462200.0],["2009-05-08",3.2835,3.5079,3.1867,3.5079,1165100.0],["2009-05-11",3.1765,3.1867,3.0898,3.0898,940700.0],["2009-05-12",3.1306,3.1561,3.0082,3.1459,712400.0],["2009-05-13",2.7329,2.7482,2.6564,2.6972,1088300.0],["2009-05-14",2.845,2.8909,2.8145,2.8247,753900.0],["2009-05-15",2.8654,2.9164,2.7431,2.7686,566000.0],["2009-05-18",3.0235,3.2121,3.0184,3.2121,920500.0],["2009-05-19",3.1867,3.3243,3.1663,3.2529,951100.0],["2009-05-20",3.2988,3.3549,3.2019,3.2325,777000.0],["2009-05-21",3.1408,3.2529,3.1408,3.1867,735000.0],["2009-05-22",3.2988,3.309,3.2121,3.2172,535500.0],["2009-05-26",3.0949,3.3447,3.0949,3.3243,536700.0],["2009-05-27",3.2835,3.3192,3.1663,3.1867,1055300.0],["2009-05-28",3.2325,3.2529,3.1153,3.2325,504400.0],["2009-05-29",3.2376,3.258,3.1051,3.1969,531800.0],["2009-06-01",3.2478,3.3141,3.2376,3.2886,467000.0],["2009-06-02",3.2478,3.3906,3.2376,3.3906,1097900.0],["2009-06-03",3.2631,3.2733,3.1714,3.2325,519200.0],["2009-06-04",3.2631,3.4212,3.2274,3.4212,518400.0],["2009-06-05",3.5283,3.5436,3.3651,3.3804,576900.0],["2009-06-08",3.3294,3.3702,3.2733,3.3549,355100.0],["2009-06-09",3.4008,3.4416,3.3549,3.4314,377700.0],["2009-06-10",3.4569,3.4671,3.2988,3.3702,580800.0],["2009-06-11",3.3702,3.4722,3.36,3.3855,522700.0],["2009-06-12",3.3498,3.3957,3.3294,3.3651,471500.0],["2009-06-15",3.1816,3.1816,3.0337,3.0898,769000.0],["2009-06-16",3.0133,3.0286,2.8807,2.8807,738200.0],["2009-06-17",2.8603,2.8807,2.7533,2.8196,913800.0],["2009-06-18",2.9164,3.0388,2.8909,2.9878,1069700.0],["2009-06-19",3.0286,3.1867,2.9572,3.1867,724900.0],["2009-06-22",2.845,2.8501,2.7329,2.7584,1122700.0],["2009-06-23",2.7686,2.8348,2.6666,2.7329,1312700.0],["2009-06-24",2.8807,2.9674,2.8654,2.8807,765600.0],["2009-06-25",2.8145,3.0133,2.7992,3.0133,1708600.0],["2009-06-26",3.0541,3.0745,3.0031,3.049,605200.0],["2009-06-29",3.0592,3.1255,3.049,3.1102,423100.0],["2009-06-30",3.2121,3.2121,3.0898,3.1408,920100.0],["2009-07-01",3.2223,3.2937,3.2121,3.2376,539200.0],["2009-07-02",3.1357,3.1408,3.0133,3.0796,529000.0],["2009-07-06",2.9062,2.9419,2.8603,2.9419,506300.0],["2009-07-07",2.9062,2.9266,2.7686,2.7788,515100.0],["2009-07-08",2.7941,2.7941,2.6513,2.7227,849900.0],["2009-07-09",2.8145,2.8145,2.7533,2.7839,509000.0],["2009-07-10",2.6513,2.7125,2.6156,2.6666,582900.0],["2009-07-13",2.7482,2.8705,2.7278,2.8552,434300.0],["2009-07-14",2.9266,2.947,2.8705,2.8858,350200.0],["2009-07-15",3.0643,3.1816,3.0643,3.1459,593000.0],["2009-07-16",3.2274,3.2733,3.1663,3.2427,602900.0],["2009-07-17",3.2223,3.2478,3.1714,3.2019,433000.0],["2009-07-20",3.3294,3.3651,3.3141,3.36,489100.0],["2009-07-21",3.4416,3.4569,3.2937,3.3498,664400.0],["2009-07-22",3.2733,3.3753,3.2682,3.3192,438900.0],["2009-07-23",3.3855,3.5589,3.3855,3.513,1062800.0],["2009-07-24",3.4926,3.5487,3.4518,3.5079,443600.0],["2009-07-27",3.5996,3.6353,3.5283,3.5589,771800.0],["2009-07-28",3.4212,3.4722,3.3243,3.4263,632800.0],["2009-07-29",3.4824,3.4926,3.4059,3.4416,605300.0],["2009-07-30",3.5487,3.6404,3.5181,3.5793,780300.0],["2009-07-31",3.6914,3.7883,3.6455,3.7781,813500.0],["2009-08-03",3.9413,4.0279,3.9209,4.0126,755200.0],["2009-08-04",4.0126,4.0585,3.9718,4.0279,668500.0],["2009-08-05",4.1197,4.1197,3.9718,4.0789,799500.0],["2009-08-06",4.1656,4.186,4.0687,4.1299,754400.0],["2009-08-07",4.2523,4.2982,4.1962,4.2421,962000.0],["2009-08-10",4.1962,4.3033,4.1809,4.2523,545100.0],["2009-08-11",3.982,4.0483,3.9565,3.9769,1269600.0],["2009-08-12",3.9616,4.1911,3.9464,4.186,784500.0],["2009-08-13",3.8801,3.9566,3.8393,3.926,1771900.0],["2009-08-14",3.8597,3.8648,3.7475,3.8393,1309300.0],["2009-08-17",3.6455,3.6506,3.564,3.6098,991600.0],["2009-08-18",3.6455,3.773,3.6455,3.7679,693700.0],["2009-08-19",3.7067,3.8138,3.6914,3.7679,831300.0],["2009-08-20",3.7526,3.7934,3.7373,3.7628,630800.0],["2009-08-21",3.8597,3.9158,3.8495,3.9056,945400.0],["2009-08-24",3.9311,3.9667,3.8444,3.8495,565600.0],["2009-08-25",3.9871,4.0075,3.9209,3.926,755800.0],["2009-08-26",3.9515,3.9718,3.8903,3.9515,609400.0],["2009-08-27",3.8852,3.9413,3.7832,3.926,533400.0],["2009-08-28",3.9565,3.9616,3.824,3.875,520800.0],["2009-08-31",3.8036,3.8444,3.7832,3.8444,450100.0],["2009-09-01",3.7475,3.8291,3.5894,3.6047,784000.0],["2009-09-02",3.4569,3.5436,3.4314,3.4824,928900.0],["2009-09-03",3.6302,3.6506,3.5283,3.5894,774700.0],["2009-09-04",3.6251,3.7016,3.5945,3.6812,528100.0],["2009-09-08",3.8291,3.8342,3.7679,3.8291,547900.0],["2009-09-09",3.8291,3.9005,3.8087,3.8801,525500.0],["2009-09-10",3.9005,3.9871,3.8648,3.9769,444700.0],["2009-09-11",3.9311,3.9413,3.8444,3.8801,396400.0],["2009-09-14",3.7628,3.8801,3.7628,3.8801,387100.0],["2009-09-15",3.9311,3.9871,3.8801,3.9718,514000.0],["2009-09-16",4.1962,4.2421,4.135,4.237,1024500.0],["2009-09-17",4.1758,4.2676,4.1554,4.1962,564400.0],["2009-09-18",4.2421,4.2625,4.1809,4.2523,620700.0],["2009-09-21",4.1554,4.2319,4.1401,4.186,688100.0],["2009-09-22",4.3135,4.3237,4.2727,4.2982,377400.0],["2009-09-23",4.3135,4.3593,4.2013,4.2013,545200.0],["2009-09-24",4.3237,4.3491,4.0891,4.1401,1122200.0],["2009-09-25",4.1299,4.1758,4.0483,4.0993,621300.0],["2009-09-28",4.1401,4.237,4.135,4.2319,342100.0],["2009-09-29",4.237,4.2778,4.2013,4.2217,607900.0],["2009-09-30",4.3338,4.3644,4.2421,4.3135,807800.0],["2009-10-01",4.2931,4.2982,4.084,4.0942,592100.0],["2009-10-02",3.8648,4.1299,3.8393,4.0024,708400.0],["2009-10-05",3.9667,4.0891,3.9362,4.0636,870200.0],["2009-10-06",4.2268,4.3389,4.2166,4.2931,914100.0],["2009-10-07",4.2421,4.2778,4.1809,4.2115,418600.0],["2009-10-08",4.3746,4.4052,4.3237,4.3644,792100.0],["2009-10-09",4.3338,4.3695,4.3237,4.3644,384900.0],["2009-10-12",4.5123,4.5735,4.4817,4.5174,554800.0],["2009-10-13",4.5735,4.5939,4.4766,4.5276,572000.0],["2009-10-14",4.7111,4.7111,4.6449,4.706,699600.0],["2009-10-15",4.6449,4.7366,4.6398,4.6908,709900.0],["2009-10-16",4.4817,4.5072,4.4205,4.4664,756800.0],["2009-10-19",4.5123,4.5684,4.4766,4.5582,606200.0],["2009-10-20",4.5276,4.5276,4.4103,4.4511,561000.0],["2009-10-21",4.4052,4.5174,4.3593,4.3593,1380700.0],["2009-10-22",4.3797,4.4817,4.3338,4.4715,1116700.0],["2009-10-23",4.4766,4.4919,4.344,4.3797,697700.0],["2009-10-26",4.1962,4.2574,3.9973,4.0279,1749200.0],["2009-10-27",3.9667,3.9973,3.8342,3.8597,1241600.0],["2009-10-28",3.7424,3.8087,3.5792,3.5894,1295800.0],["2009-10-29",3.9158,3.9871,3.8852,3.9464,1103700.0],["2009-10-30",3.7679,3.7934,3.5792,3.5945,1228600.0],["2009-11-02",3.564,3.6914,3.4977,3.6047,1944400.0],["2009-11-03",3.4926,3.5945,3.4773,3.5945,1536500.0],["2009-11-04",3.8087,3.8444,3.7322,3.7424,1353000.0],["2009-11-05",3.7934,3.8291,3.7271,3.8036,690400.0],["2009-11-06",3.7067,3.7883,3.6965,3.7781,641100.0],["2009-11-09",3.9667,4.0534,3.9515,4.0381,826800.0],["2009-11-10",3.982,4.0432,3.9769,4.0279,515700.0],["2009-11-11",4.1656,4.1809,4.1044,4.1452,578000.0],["2009-11-12",3.982,3.9922,3.7985,3.8291,1034100.0],["2009-11-13",3.8597,3.8903,3.7934,3.875,689100.0],["2009-11-16",3.9311,3.9769,3.8954,3.9413,1477700.0],["2009-11-17",3.9209,3.9565,3.8699,3.9413,728300.0],["2009-11-18",3.875,3.9056,3.8444,3.8903,498400.0],["2009-11-19",3.8036,3.8087,3.6965,3.7526,553800.0],["2009-11-20",3.6557,3.6914,3.6302,3.671,475000.0],["2009-11-23",3.773,3.824,3.722,3.7322,725300.0],["2009-11-24",3.8138,3.8393,3.773,3.8138,696400.0],["2009-11-25",3.8189,3.8648,3.7781,3.8648,557400.0],["2009-11-27",3.5792,3.7067,3.5792,3.6302,521100.0],["2009-11-30",3.7067,3.7526,3.62,3.6914,1024800.0],["2009-12-01",3.7628,3.8036,3.722,3.7679,1015800.0],["2009-12-02",3.7067,3.7781,3.6863,3.7169,706100.0],["2009-12-03",3.7373,3.7628,3.6506,3.6557,783400.0],["2009-12-04",3.722,3.7424,3.5996,3.6455,849700.0],["2009-12-07",3.6302,3.6455,3.5742,3.5945,913500.0],["2009-12-08",3.5079,3.513,3.4671,3.4824,663600.0],["2009-12-09",3.4263,3.4569,3.3447,3.4161,1374900.0],["2009-12-10",3.4416,3.4671,3.3651,3.3753,1907400.0],["2009-12-11",3.3855,3.3906,3.3345,3.36,1685900.0],["2009-12-14",3.3396,3.3549,3.3039,3.3141,2604500.0],["2009-12-15",3.2376,3.258,3.207,3.2223,2872000.0],["2009-12-16",3.3447,3.3651,3.309,3.3141,5161800.0],["2009-12-17",3.2631,3.2733,3.1561,3.1867,1291100.0],["2009-12-18",3.1612,3.1867,3.0796,3.1255,775800.0],["2009-12-21",3.1459,3.1969,3.1357,3.1612,602200.0],["2009-12-22",3.207,3.2478,3.1969,3.2325,445600.0],["2009-12-23",3.3141,3.3294,3.2733,3.3294,583400.0],["2009-12-24",3.4059,3.4059,3.3039,3.3141,169400.0],["2009-12-28",3.3702,3.3702,3.3192,3.3345,547900.0],["2009-12-29",3.3957,3.4008,3.3447,3.3498,512900.0],["2009-12-30",3.3039,3.3141,3.2835,3.3039,425600.0],["2009-12-31",3.4212,3.4212,3.2682,3.2682,516900.0],["2010-01-04",3.4467,3.5283,3.4416,3.4824,884600.0],["2010-01-05",3.513,3.5385,3.462,3.5079,658000.0],["2010-01-06",3.4824,3.5028,3.462,3.4926,397200.0],["2010-01-07",3.4773,3.5792,3.4569,3.5742,797400.0],["2010-01-08",3.6302,3.6965,3.6302,3.6914,611400.0],["2010-01-11",3.7016,3.7118,3.6251,3.6557,580200.0],["2010-01-12",3.6353,3.6659,3.5843,3.6353,659800.0],["2010-01-13",3.6506,3.6608,3.5996,3.6608,607500.0],["2010-01-14",3.6302,3.6557,3.6047,3.6404,314400.0],["2010-01-15",3.5843,3.5843,3.4824,3.5436,965500.0],["2010-01-19",3.4365,3.5232,3.4365,3.5181,635900.0],["2010-01-20",3.4059,3.4059,3.2886,3.3447,738500.0],["2010-01-21",3.309,3.3243,3.0898,3.0949,1442900.0],["2010-01-22",3.1306,3.1816,3.0439,3.0643,1178500.0],["2010-01-25",3.1969,3.2121,3.1153,3.1306,614600.0],["2010-01-26",3.0898,3.1663,3.0694,3.0949,427200.0],["2010-01-27",3.1,3.1459,3.0745,3.1459,578000.0],["2010-01-28",3.1459,3.151,3.0388,3.0694,881400.0],["2010-01-29",3.0949,3.1306,3.0082,3.0184,827100.0],["2010-02-01",3.1459,3.1918,3.1357,3.1765,488500.0],["2010-02-02",3.2376,3.309,3.2172,3.2937,521700.0],["2010-02-03",3.2682,3.2937,3.2274,3.2478,528100.0],["2010-02-04",3.1816,3.1816,3.0133,3.0133,917100.0],["2010-02-05",2.9725,2.998,2.8043,2.9164,1245900.0],["2010-02-08",2.845,2.9113,2.8043,2.8094,616200.0],["2010-02-09",2.9725,3.0745,2.9266,3.0286,1302900.0],["2010-02-10",3.0439,3.0796,2.998,3.0592,494400.0],["2010-02-11",3.0031,3.0643,2.9572,3.0541,521400.0],["2010-02-12",2.9419,3.0184,2.9164,3.0184,472400.0],["2010-02-16",3.0286,3.1153,3.0082,3.0949,593000.0],["2010-02-17",3.1102,3.1357,3.0847,3.1,320400.0],["2010-02-18",3.0643,3.1408,3.0592,3.1357,393300.0],["2010-02-19",3.0337,3.0847,3.0235,3.0847,360000.0],["2010-02-22",3.0796,3.0949,3.0643,3.0745,283800.0],["2010-02-23",3.0337,3.0592,2.9725,2.9725,289400.0],["2010-02-24",3.0133,3.0592,2.9827,3.0184,312100.0],["2010-02-25",3.0541,3.0949,3.0286,3.0949,420800.0],["2010-02-26",3.1612,3.2274,3.1102,3.2121,687900.0],["2010-03-01",3.2121,3.2427,3.202,3.2376,547000.0],["2010-03-02",3.3141,3.3243,3.2682,3.3039,572300.0],["2010-03-03",3.2988,3.3294,3.2835,3.2835,506800.0],["2010-03-04",3.2835,3.2937,3.2223,3.2529,522600.0],["2010-03-05",3.309,3.411,3.3039,3.3957,524500.0],["2010-03-08",3.3447,3.3702,3.3141,3.3345,428400.0],["2010-03-09",3.3192,3.3651,3.3141,3.3345,256800.0],["2010-03-10",3.3702,3.4212,3.3651,3.3906,1959900.0],["2010-03-11",3.3957,3.4263,3.3753,3.4212,1184500.0],["2010-03-12",3.4518,3.462,3.4008,3.4314,884600.0],["2010-03-15",3.36,3.3753,3.309,3.3651,1926000.0],["2010-03-16",3.3702,3.411,3.3498,3.4008,1826800.0],["2010-03-17",3.4212,3.4671,3.4161,3.4467,897200.0],["2010-03-18",3.411,3.4161,3.3447,3.3702,1393500.0],["2010-03-19",3.3141,3.3702,3.3039,3.3141,2304700.0],["2010-03-22",3.2529,3.3396,3.2529,3.3396,1320500.0],["2010-03-23",3.3906,3.4416,3.3753,3.4365,546100.0],["2010-03-24",3.3702,3.3906,3.3498,3.36,1378700.0],["2010-03-25",3.4416,3.4467,3.3702,3.3702,1202100.0],["2010-03-26",3.4212,3.4773,3.411,3.4569,1410100.0],["2010-03-29",3.4926,3.5079,3.4773,3.4977,313800.0],["2010-03-30",3.4977,3.4977,3.3957,3.4569,720100.0],["2010-03-31",3.4569,3.5079,3.4314,3.4722,457600.0],["2010-04-01",3.5334,3.5691,3.5283,3.5538,354600.0],["2010-04-05",3.564,3.5792,3.5538,3.5691,192300.0],["2010-04-06",3.5538,3.5996,3.5436,3.5945,371300.0],["2010-04-07",3.5691,3.6047,3.5589,3.5793,1048700.0],["2010-04-08",3.5538,3.5894,3.5385,3.5742,1264500.0],["2010-04-09",3.6047,3.6455,3.5894,3.6455,470300.0],["2010-04-12",3.7016,3.722,3.6914,3.7016,412400.0],["2010-04-13",3.6812,3.6863,3.6251,3.6608,1101800.0],["2010-04-14",3.7118,3.7781,3.6965,3.7781,1111100.0],["2010-04-15",3.7271,3.7832,3.7271,3.7577,1201200.0],["2010-04-16",3.722,3.7475,3.6608,3.7016,1143800.0],["2010-04-19",3.6149,3.6965,3.5945,3.6812,1720400.0],["2010-04-20",3.6965,3.7169,3.6659,3.7016,857700.0],["2010-04-21",3.6455,3.6608,3.5945,3.6302,592600.0],["2010-04-22",3.5283,3.6047,3.5028,3.6047,1127300.0],["2010-04-23",3.6047,3.6506,3.5792,3.6404,1142900.0],["2010-04-26",3.5742,3.6302,3.5742,3.5996,1993900.0],["2010-04-27",3.5691,3.6149,3.4569,3.4773,6112500.0],["2010-04-28",3.462,3.4926,3.411,3.4467,7082100.0],["2010-04-29",3.5334,3.6455,3.5181,3.62,1894800.0],["2010-04-30",3.6353,3.6455,3.5589,3.5793,3775000.0],["2010-05-03",3.5843,3.6506,3.564,3.6149,1498100.0],["2010-05-04",3.4569,3.4569,3.3549,3.4059,3203500.0],["2010-05-05",3.2784,3.3498,3.2631,3.2988,2588100.0],["2010-05-06",3.207,3.2529,2.6717,3.0439,4198500.0],["2010-05-07",3.0439,3.0847,2.9011,3.0031,3690700.0],["2010-05-10",3.3906,3.4977,3.3804,3.4263,2501000.0],["2010-05-11",3.3039,3.4365,3.2886,3.3345,1053300.0],["2010-05-12",3.2886,3.3498,3.2733,3.3243,1268200.0],["2010-05-13",3.2631,3.2886,3.2172,3.2274,801100.0],["2010-05-14",3.1816,3.1816,3.0592,3.1204,2370800.0],["2010-05-17",3.1306,3.1459,3.0184,3.1357,2286200.0],["2010-05-18",3.2172,3.2325,3.0592,3.0745,2253300.0],["2010-05-19",3.0949,3.1561,3.0592,3.1408,1426600.0],["2010-05-20",2.9776,3.0286,2.9011,2.9419,12077500.0],["2010-05-21",2.9113,3.0388,2.9062,3.0337,8123200.0],["2010-05-24",2.9266,2.9368,2.8552,2.8552,4323000.0],["2010-05-25",2.7125,2.8246,2.6921,2.8145,1568600.0],["2010-05-26",2.789,2.8246,2.7227,2.7329,3561300.0],["2010-05-27",2.8807,2.998,2.8654,2.9929,1030200.0],["2010-05-28",2.9521,2.9725,2.8756,2.9062,991800.0],["2010-06-01",2.8196,2.9215,2.8145,2.8348,979100.0],["2010-06-02",2.8501,2.9572,2.8399,2.9521,1291100.0],["2010-06-03",2.9878,3.0133,2.9062,2.9419,1937400.0],["2010-06-04",2.7992,2.8094,2.6768,2.687,4257900.0],["2010-06-07",2.738,2.7533,2.6513,2.6513,1073900.0],["2010-06-08",2.6717,2.7278,2.6258,2.7227,1807300.0],["2010-06-09",2.7176,2.7482,2.6462,2.6666,2910600.0],["2010-06-10",2.7584,2.8246,2.7533,2.8196,1109700.0],["2010-06-11",2.7584,2.8399,2.7584,2.8348,691900.0],["2010-06-14",2.9521,2.9878,2.9164,2.9215,950100.0],["2010-06-15",3.0643,3.1306,3.0337,3.1255,1309100.0],["2010-06-16",3.1408,3.1816,3.1306,3.151,1171200.0],["2010-06-17",3.1612,3.1714,3.1,3.1408,749900.0],["2010-06-18",3.1204,3.1408,3.0949,3.1204,623000.0],["2010-06-21",3.2019,3.2172,3.1357,3.1612,833100.0],["2010-06-22",3.1102,3.1306,3.0337,3.049,669400.0],["2010-06-23",3.0439,3.0694,2.9878,3.0388,718800.0],["2010-06-24",3.0337,3.0337,2.9521,2.9827,645800.0],["2010-06-25",2.9215,2.9827,2.896,2.9776,752300.0],["2010-06-28",2.947,2.9725,2.9113,2.9317,666700.0],["2010-06-29",2.7992,2.7992,2.7278,2.7482,1411200.0],["2010-06-30",2.7482,2.789,2.687,2.6921,1812400.0],["2010-07-01",2.789,2.7941,2.7023,2.7584,1610700.0],["2010-07-02",2.8246,2.8501,2.7431,2.7686,793900.0],["2010-07-06",2.8501,2.8654,2.7635,2.8094,742700.0],["2010-07-07",2.7992,2.9062,2.789,2.896,1073500.0],["2010-07-08",2.9419,3.0031,2.9317,2.9878,758000.0],["2010-07-09",2.9572,3.0031,2.9419,3.0031,463800.0],["2010-07-12",2.9368,2.9776,2.9266,2.9725,422400.0],["2010-07-13",2.9878,3.0235,2.9725,3.0235,598600.0],["2010-07-14",2.9929,3.0388,2.9776,3.0082,496800.0],["2010-07-15",3.0235,3.0286,2.9215,2.9878,748200.0],["2010-07-16",2.9419,2.9419,2.8348,2.8399,674400.0],["2010-07-19",2.8909,2.9113,2.845,2.8807,513800.0],["2010-07-20",2.7992,2.8654,2.789,2.8552,1125900.0],["2010-07-21",2.8654,2.8705,2.7686,2.7839,1123900.0],["2010-07-22",2.8603,2.947,2.8603,2.9266,586300.0],["2010-07-23",2.9062,2.9929,2.8909,2.9878,811600.0],["2010-07-26",2.9521,3.0235,2.9368,3.0082,852900.0],["2010-07-27",3.1255,3.1306,3.0694,3.0898,442600.0],["2010-07-28",3.1102,3.1255,3.0694,3.0745,426300.0],["2010-07-29",3.1765,3.1918,3.0643,3.1,1851200.0],["2010-07-30",3.0235,3.1,3.0082,3.0643,497100.0],["2010-08-02",3.1459,3.202,3.1306,3.1918,410500.0],["2010-08-03",3.1969,3.2376,3.1714,3.2121,654300.0],["2010-08-04",3.2325,3.2835,3.1969,3.2223,475000.0],["2010-08-05",3.1918,3.2019,3.1612,3.1969,247700.0],["2010-08-06",3.1561,3.207,3.1306,3.1969,301700.0],["2010-08-09",3.2019,3.2121,3.1765,3.2019,430900.0],["2010-08-10",3.1204,3.1408,3.0643,3.1255,889600.0],["2010-08-11",3.0031,3.0031,2.9317,2.9368,537500.0],["2010-08-12",2.8145,2.8705,2.8043,2.845,1447900.0],["2010-08-13",2.8043,2.8247,2.7941,2.8094,674700.0],["2010-08-16",2.789,2.845,2.789,2.8094,1307000.0],["2010-08-17",3.0082,3.0286,2.9776,2.9929,664100.0],["2010-08-18",3.0133,3.0235,2.9623,2.9929,516600.0],["2010-08-19",2.9827,2.998,2.8756,2.8909,567300.0],["2010-08-20",2.8247,2.8247,2.7788,2.8094,714400.0],["2010-08-23",2.8094,2.8297,2.7686,2.7686,706700.0],["2010-08-24",2.6972,2.7176,2.6615,2.6921,867600.0],["2010-08-25",2.5952,2.6768,2.5748,2.6666,997600.0],["2010-08-26",2.6564,2.6768,2.6105,2.6207,639300.0],["2010-08-27",2.6666,2.7227,2.6054,2.7125,647500.0],["2010-08-30",2.6411,2.6564,2.6054,2.6105,396400.0],["2010-08-31",2.585,2.636,2.5748,2.6054,714800.0],["2010-09-01",2.7023,2.789,2.7023,2.7686,1491300.0],["2010-09-02",2.8196,2.8399,2.7941,2.8297,578600.0],["2010-09-03",2.8705,2.8909,2.8348,2.8705,425700.0],["2010-09-07",2.8043,2.8145,2.7635,2.7686,639100.0],["2010-09-08",2.7839,2.8297,2.7839,2.7992,327500.0],["2010-09-09",2.8399,2.8399,2.7737,2.8043,375100.0],["2010-09-10",2.8094,2.8348,2.7941,2.8297,272400.0],["2010-09-13",2.9317,2.9419,2.9011,2.9266,430700.0],["2010-09-14",2.8909,2.9317,2.8654,2.9062,455300.0],["2010-09-15",2.9011,2.9572,2.8909,2.9572,2170200.0],["2010-09-16",2.9266,2.9368,2.896,2.9164,2254800.0],["2010-09-17",2.9215,2.947,2.9062,2.947,4361800.0],["2010-09-20",2.9572,3.0184,2.9521,3.0133,1804400.0],["2010-09-21",3.0898,3.1612,3.0847,3.1051,1216100.0],["2010-09-22",3.1153,3.1408,3.0643,3.0796,751500.0],["2010-09-23",3.0235,3.049,2.9878,2.9878,479600.0],["2010-09-24",3.1,3.1357,3.0949,3.1357,1991100.0],["2010-09-27",3.0949,3.1051,3.0694,3.0694,306000.0],["2010-09-28",3.0898,3.1153,3.0337,3.1051,867000.0],["2010-09-29",3.0949,3.1102,3.0643,3.0898,721900.0],["2010-09-30",3.0898,3.1204,3.0286,3.0541,689500.0],["2010-10-01",3.0847,3.1102,3.0592,3.0796,1085200.0],["2010-10-04",3.0541,3.0694,3.0133,3.0337,448100.0],["2010-10-05",3.1,3.1612,3.0796,3.1612,940900.0],["2010-10-06",3.1612,3.1765,3.1459,3.1663,470100.0],["2010-10-07",3.1918,3.202,3.1408,3.1714,558200.0],["2010-10-08",3.1765,3.2019,3.1714,3.1867,535300.0],["2010-10-11",3.2121,3.2274,3.1918,3.2019,306500.0],["2010-10-12",3.1561,3.2019,3.1255,3.1969,397500.0],["2010-10-13",3.258,3.2682,3.2376,3.2529,454000.0],["2010-10-14",3.2733,3.2835,3.2325,3.2631,568100.0],["2010-10-15",3.2733,3.2784,3.2121,3.2376,686600.0],["2010-10-18",3.2529,3.3039,3.2427,3.2988,544700.0],["2010-10-19",3.2121,3.2529,3.1663,3.1969,571800.0],["2010-10-20",3.2427,3.309,3.2427,3.2886,489700.0],["2010-10-21",3.3039,3.3294,3.2427,3.2886,448900.0],["2010-10-22",3.309,3.3192,3.2733,3.2988,402200.0],["2010-10-25",3.3141,3.3192,3.2682,3.2835,453000.0],["2010-10-26",3.2172,3.2529,3.207,3.2325,684600.0],["2010-10-27",3.207,3.2223,3.1561,3.2019,527900.0],["2010-10-28",3.2631,3.2784,3.2376,3.2631,919400.0],["2010-10-29",3.2325,3.2478,3.202,3.2172,768600.0],["2010-11-01",3.2274,3.2478,3.1663,3.1969,484300.0],["2010-11-02",3.258,3.2835,3.2478,3.2784,403000.0],["2010-11-03",3.2886,3.2937,3.2172,3.2937,473100.0],["2010-11-04",3.3651,3.411,3.3549,3.4008,1114700.0],["2010-11-05",3.3345,3.3498,3.3039,3.3345,572400.0],["2010-11-08",3.2988,3.3141,3.2733,3.309,647600.0],["2010-11-09",3.3294,3.3498,3.2376,3.258,957200.0],["2010-11-10",3.2733,3.2733,3.1816,3.2529,738500.0],["2010-11-11",3.2529,3.2529,3.207,3.2274,468800.0],["2010-11-12",3.2427,3.2733,3.1969,3.2172,638500.0],["2010-11-15",3.2478,3.2682,3.2223,3.2223,591900.0],["2010-11-16",3.2172,3.2223,3.1306,3.1561,770700.0],["2010-11-17",3.1816,3.2223,3.1816,3.1867,638600.0],["2010-11-18",3.2784,3.2835,3.258,3.2631,469600.0],["2010-11-19",3.2529,3.2733,3.2274,3.2733,349900.0],["2010-11-22",3.1969,3.2274,3.1561,3.2019,580800.0],["2010-11-23",3.0643,3.0694,3.0031,3.0082,2332000.0],["2010-11-24",3.0082,3.0235,2.9827,3.0184,1560400.0],["2010-11-26",2.9572,2.9827,2.9521,2.9725,894400.0],["2010-11-29",2.896,2.9113,2.845,2.9113,3121700.0],["2010-11-30",2.7839,2.845,2.7839,2.8196,2402000.0],["2010-12-01",2.9623,2.998,2.9317,2.998,1192900.0],["2010-12-02",2.9368,3.0388,2.9368,3.0388,1958500.0],["2010-12-03",3.0286,3.0898,3.0286,3.0745,833300.0],["2010-12-06",3.0235,3.0286,2.998,3.0184,1069200.0],["2010-12-07",3.0643,3.0745,3.0184,3.0235,617000.0],["2010-12-08",3.0286,3.0796,3.0286,3.0745,656400.0],["2010-12-09",3.1255,3.1408,3.0949,3.1306,563500.0],["2010-12-10",3.1,3.1153,3.0643,3.1153,925900.0],["2010-12-13",3.1459,3.1714,3.1408,3.151,800500.0],["2010-12-14",3.1765,3.1969,3.151,3.1612,707900.0],["2010-12-15",3.1561,3.1816,3.1,3.1153,528300.0],["2010-12-16",3.0898,3.1051,3.0643,3.0949,590800.0],["2010-12-17",3.049,3.0592,3.0184,3.049,1286900.0],["2010-12-20",3.0592,3.0694,3.0184,3.0235,1386900.0],["2010-12-21",3.0847,3.1051,3.0745,3.0847,633600.0],["2010-12-22",3.0847,3.1051,3.0847,3.1,577600.0],["2010-12-23",3.0796,3.0898,3.0643,3.0745,406800.0],["2010-12-27",3.0643,3.0949,3.0643,3.0898,416700.0],["2010-12-28",3.1,3.1102,3.0796,3.0898,474900.0],["2010-12-29",3.1,3.1102,3.0949,3.0949,539400.0],["2010-12-30",3.1255,3.1255,3.0949,3.1051,693400.0],["2010-12-31",3.1102,3.1612,3.1102,3.1255,481500.0],["2011-01-03",3.151,3.1714,3.1306,3.1663,846900.0],["2011-01-04",3.2274,3.2274,3.1612,3.1918,1245400.0],["2011-01-05",3.1714,3.2478,3.1714,3.2376,572300.0],["2011-01-06",3.2631,3.2784,3.1969,3.207,1985900.0],["2011-01-07",3.2631,3.2835,3.2172,3.2325,1629400.0],["2011-01-10",3.2223,3.2274,3.1816,3.2172,805000.0],["2011-01-11",3.2682,3.2886,3.2478,3.2784,573200.0],["2011-01-12",3.3651,3.3957,3.36,3.3957,1354600.0],["2011-01-13",3.4671,3.5079,3.462,3.4671,1352000.0],["2011-01-14",3.5028,3.5843,3.4977,3.5793,2184700.0],["2011-01-18",3.5996,3.6812,3.5894,3.6608,3163500.0],["2011-01-19",3.6965,3.7016,3.5894,3.6098,2809200.0],["2011-01-20",3.6404,3.671,3.6149,3.6659,1770300.0],["2011-01-21",3.7016,3.7271,3.6659,3.6863,767100.0],["2011-01-24",3.6863,3.7424,3.6863,3.7373,836400.0],["2011-01-25",3.6863,3.722,3.671,3.722,1125800.0],["2011-01-26",3.7271,3.7424,3.7118,3.722,654600.0],["2011-01-27",3.8036,3.8444,3.7934,3.8342,1054900.0],["2011-01-28",3.9311,3.9515,3.7883,3.7883,1390500.0],["2011-01-31",3.7934,3.7985,3.7475,3.773,1012300.0],["2011-02-01",3.8495,3.9769,3.8393,3.9667,1169800.0],["2011-02-02",3.9209,3.9311,3.8852,3.9209,1462000.0],["2011-02-03",3.8495,3.8495,3.7985,3.8495,1023400.0],["2011-02-04",3.8546,3.8801,3.8291,3.8801,774400.0],["2011-02-07",3.8087,3.8648,3.8036,3.8495,1113600.0],["2011-02-08",3.8954,3.9515,3.8903,3.9413,1119700.0],["2011-02-09",3.9056,3.9362,3.9005,3.9311,970400.0],["2011-02-10",3.824,3.8699,3.8087,3.8495,1939000.0],["2011-02-11",3.7985,3.8699,3.7883,3.8495,1647800.0],["2011-02-14",3.7679,3.8087,3.7526,3.8036,858900.0],["2011-02-15",3.7781,3.8036,3.7628,3.7679,1228400.0],["2011-02-16",3.8036,3.8954,3.8036,3.8954,2078800.0],["2011-02-17",3.875,3.926,3.8648,3.9158,819800.0],["2011-02-18",3.8852,3.9413,3.8852,3.9209,567400.0],["2011-02-22",3.824,3.8546,3.773,3.7934,1410900.0],["2011-02-23",3.8342,3.8597,3.7679,3.7832,842800.0],["2011-02-24",3.7679,3.8036,3.7322,3.7628,2756200.0],["2011-02-25",3.8444,3.9005,3.8291,3.8852,1805600.0],["2011-02-28",3.8954,3.9311,3.8903,3.9209,1166700.0],["2011-03-01",3.9413,3.9515,3.8342,3.8444,1438500.0],["2011-03-02",3.8648,3.8852,3.824,3.8495,895400.0],["2011-03-03",3.9107,3.9515,3.8801,3.9464,760400.0],["2011-03-04",3.9667,3.982,3.9056,3.9515,1118600.0],["2011-03-07",3.9769,3.9973,3.8852,3.926,2703900.0],["2011-03-08",3.9667,4.0024,3.9413,3.9871,1534200.0],["2011-03-09",4.0024,4.0432,3.9973,4.0381,831500.0],["2011-03-10",3.9209,3.9209,3.8291,3.8597,1346000.0],["2011-03-11",3.7577,3.8189,3.7577,3.8189,942900.0],["2011-03-14",3.7424,3.7577,3.6965,3.7373,947100.0],["2011-03-15",3.5385,3.6608,3.5079,3.6506,1473400.0],["2011-03-16",3.5945,3.62,3.4008,3.4569,2649800.0],["2011-03-17",3.5843,3.6047,3.564,3.5691,1093200.0],["2011-03-18",3.6557,3.671,3.6302,3.6506,1102700.0],["2011-03-21",3.7475,3.8036,3.7322,3.7832,1324300.0],["2011-03-22",3.773,3.7781,3.7322,3.7577,1451600.0],["2011-03-23",3.7118,3.7832,3.7067,3.7679,1039900.0],["2011-03-24",3.8138,3.8495,3.7883,3.8393,1043500.0],["2011-03-25",3.8342,3.8444,3.7934,3.7934,544200.0],["2011-03-28",3.8189,3.8444,3.8087,3.8087,568800.0],["2011-03-29",3.7883,3.8189,3.7832,3.8189,528700.0],["2011-03-30",3.8138,3.875,3.8138,3.8648,548500.0],["2011-03-31",3.7832,3.8495,3.773,3.824,863900.0],["2011-04-01",3.9464,3.9769,3.9107,3.9565,811700.0],["2011-04-04",3.9871,3.9973,3.9514,3.9718,559700.0],["2011-04-05",3.9413,4.0075,3.9362,3.9922,946400.0],["2011-04-06",4.0483,4.0891,4.0483,4.0789,1072500.0],["2011-04-07",4.0534,4.0789,4.0126,4.0483,805700.0],["2011-04-08",4.1095,4.1146,4.0534,4.0687,1275800.0],["2011-04-11",4.084,4.0993,4.0432,4.0585,669900.0],["2011-04-12",4.0228,4.0432,3.9922,4.0228,772400.0],["2011-04-13",4.0483,4.0585,3.9718,3.9871,507100.0],["2011-04-14",3.9056,3.9515,3.8852,3.9515,872200.0],["2011-04-15",3.875,3.9158,3.8495,3.9056,869400.0],["2011-04-18",3.6914,3.7169,3.6251,3.6761,1890300.0],["2011-04-19",3.6914,3.7169,3.6761,3.7016,1736800.0],["2011-04-20",3.8036,3.8393,3.7985,3.824,1741200.0],["2011-04-21",3.875,3.8852,3.8393,3.8546,733700.0],["2011-04-25",3.8342,3.9158,3.8342,3.8954,1989100.0],["2011-04-26",4.0024,4.0279,3.9769,4.0228,931400.0],["2011-04-27",4.0228,4.1095,4.0126,4.0942,1157400.0],["2011-04-28",4.0483,4.0789,4.0279,4.0432,1920900.0],["2011-04-29",4.0636,4.0738,4.033,4.0585,1678600.0],["2011-05-02",4.0942,4.1044,4.0483,4.0585,1068600.0],["2011-05-03",4.0279,4.0789,4.0126,4.0534,418800.0],["2011-05-04",4.0432,4.0432,3.9565,3.9769,634000.0],["2011-05-05",3.8903,3.9158,3.8444,3.8546,955200.0],["2011-05-06",3.9311,3.9565,3.8189,3.8495,2204000.0],["2011-05-09",3.8036,3.8393,3.7832,3.8393,731900.0],["2011-05-10",3.8597,3.9005,3.8597,3.8903,766800.0],["2011-05-11",3.9056,3.9209,3.824,3.8495,1101700.0],["2011-05-12",3.6761,3.7271,3.6455,3.7067,1921500.0],["2011-05-13",3.6251,3.6251,3.5232,3.5589,1892700.0],["2011-05-16",3.5079,3.5538,3.4875,3.5028,2257800.0],["2011-05-17",3.4926,3.5283,3.4722,3.513,1148100.0],["2011-05-18",3.513,3.5742,3.5028,3.5691,1377700.0],["2011-05-19",3.5589,3.5742,3.5181,3.5691,1143500.0],["2011-05-20",3.5385,3.5538,3.462,3.4773,774700.0],["2011-05-23",3.3243,3.36,3.3141,3.3498,979400.0],["2011-05-24",3.3651,3.3855,3.3243,3.3345,896800.0],["2011-05-25",3.3141,3.3906,3.3141,3.3753,816600.0],["2011-05-26",3.3753,3.4008,3.3294,3.3804,856700.0],["2011-05-27",3.5079,3.5436,3.4977,3.5232,1110100.0],["2011-05-31",3.5742,3.5792,3.5334,3.5691,1113400.0],["2011-06-01",3.513,3.5181,3.4161,3.4212,981000.0],["2011-06-02",3.4416,3.4671,3.4008,3.4416,997500.0],["2011-06-03",3.3906,3.4824,3.3906,3.4518,1138700.0],["2011-06-06",3.4059,3.4263,3.3702,3.3753,787100.0],["2011-06-07",3.4467,3.4671,3.411,3.4212,743300.0],["2011-06-08",3.3651,3.3753,3.3243,3.3447,1049300.0],["2011-06-09",3.3141,3.3753,3.2988,3.36,496900.0],["2011-06-10",3.3753,3.3804,3.2835,3.309,885700.0],["2011-06-13",3.3192,3.3345,3.2733,3.309,718200.0],["2011-06-14",3.3651,3.3957,3.36,3.3702,1967600.0],["2011-06-15",3.3192,3.3243,3.2223,3.2529,1367600.0],["2011-06-16",3.2121,3.2274,3.1612,3.2121,1226400.0],["2011-06-17",3.2886,3.2937,3.2529,3.2682,461800.0],["2011-06-20",3.1969,3.2427,3.1918,3.2325,483700.0],["2011-06-21",3.2733,3.3345,3.2733,3.3294,463900.0],["2011-06-22",3.3294,3.3447,3.2886,3.2886,602800.0],["2011-06-23",3.1867,3.2427,3.1612,3.2376,1520600.0],["2011-06-24",3.1969,3.2121,3.1561,3.1765,2334800.0],["2011-06-27",3.1153,3.1918,3.1102,3.1867,651500.0],["2011-06-28",3.202,3.2631,3.202,3.258,722500.0],["2011-06-29",3.3447,3.3753,3.3192,3.3651,711000.0],["2011-06-30",3.411,3.4875,3.4008,3.4671,690900.0],["2011-07-01",3.5028,3.5742,3.4926,3.564,906800.0],["2011-07-05",3.5385,3.5436,3.4977,3.5079,648800.0],["2011-07-06",3.4059,3.4212,3.3702,3.4212,823100.0],["2011-07-07",3.4263,3.4416,3.411,3.4314,573600.0],["2011-07-08",3.3498,3.36,3.309,3.3447,651300.0],["2011-07-11",3.1459,3.1561,3.1,3.1153,1018800.0],["2011-07-12",3.0184,3.1102,3.0184,3.0796,4243100.0],["2011-07-13",3.0694,3.1357,3.0337,3.1051,2016100.0],["2011-07-14",3.0592,3.0643,2.9929,3.0082,1189500.0],["2011-07-15",3.0082,3.0235,2.9623,2.9827,1104300.0],["2011-07-18",2.9011,2.9011,2.8043,2.8399,1221200.0],["2011-07-19",2.9062,2.9572,2.9062,2.9368,1778300.0],["2011-07-20",3.0133,3.049,2.9827,3.0337,1025100.0],["2011-07-21",3.151,3.207,3.1408,3.1816,1156500.0],["2011-07-22",3.1765,3.1765,3.1306,3.1561,585100.0],["2011-07-25",3.0847,3.0898,3.0541,3.0643,3738600.0],["2011-07-26",3.0643,3.0796,3.0439,3.0541,3011300.0],["2011-07-27",2.9929,3.0031,2.9062,2.9266,1108900.0],["2011-07-28",2.9419,2.9827,2.9266,2.9419,678800.0],["2011-07-29",2.8909,2.9623,2.8756,2.9113,696200.0],["2011-08-01",2.9674,2.9674,2.8145,2.8654,1103700.0],["2011-08-02",2.7941,2.8196,2.6972,2.7023,1366300.0],["2011-08-03",2.687,2.6921,2.5901,2.6564,2132700.0],["2011-08-04",2.5493,2.5493,2.4219,2.4219,3384800.0],["2011-08-05",2.5289,2.5646,2.3505,2.4983,3084000.0],["2011-08-08",2.3097,2.3556,2.1312,2.1669,3534800.0],["2011-08-09",2.274,2.3556,2.1516,2.3352,1558700.0],["2011-08-10",2.2485,2.2536,2.1261,2.1567,1897500.0],["2011-08-11",1.9987,2.1924,1.9885,2.1363,3431300.0],["2011-08-12",2.2332,2.2893,2.1924,2.2536,1527900.0],["2011-08-15",2.376,2.3862,2.3454,2.376,1116500.0],["2011-08-16",2.3097,2.376,2.2842,2.3046,1262000.0],["2011-08-17",2.3505,2.3862,2.3046,2.3301,941800.0],["2011-08-18",2.172,2.1771,2.0955,2.121,1859700.0],["2011-08-19",2.0955,2.1567,2.0802,2.0904,680700.0],["2011-08-22",2.1822,2.1873,2.0802,2.0853,692500.0],["2011-08-23",2.1057,2.1516,2.0802,2.1516,1026300.0],["2011-08-24",2.1567,2.2026,2.1414,2.1873,824500.0],["2011-08-25",2.2179,2.2638,2.1363,2.1567,1006100.0],["2011-08-26",2.1057,2.1618,2.0751,2.1363,758700.0],["2011-08-29",2.2026,2.2485,2.2026,2.2332,915300.0],["2011-08-30",2.2128,2.2383,2.1822,2.2332,965700.0],["2011-08-31",2.274,2.325,2.274,2.3097,919100.0],["2011-09-01",2.2944,2.325,2.2587,2.2638,499700.0],["2011-09-02",2.1975,2.2128,2.1618,2.1669,1603200.0],["2011-09-06",1.9732,2.0293,1.9477,2.0089,1438800.0],["2011-09-07",2.0802,2.1618,2.0751,2.1465,865500.0],["2011-09-08",2.1363,2.1873,2.121,2.121,829400.0],["2011-09-09",2.0242,2.0497,1.963,1.9936,1527200.0],["2011-09-12",1.9069,1.9579,1.8712,1.9375,2216000.0],["2011-09-13",1.9579,2.0038,1.9375,1.9732,1546500.0],["2011-09-14",1.9987,2.1006,1.9477,2.065,1430300.0],["2011-09-15",2.1567,2.1924,2.121,2.1924,2182900.0],["2011-09-16",2.2179,2.2485,2.1771,2.2128,788200.0],["2011-09-19",2.065,2.0701,2.0293,2.065,2743400.0],["2011-09-20",2.0548,2.0802,2.0191,2.0293,859400.0],["2011-09-21",2.0904,2.1057,1.9885,1.9885,794500.0],["2011-09-22",1.8916,1.912,1.8355,1.8712,1700700.0],["2011-09-23",1.8049,1.8661,1.8049,1.8457,1470800.0],["2011-09-26",1.9171,1.9936,1.8661,1.9936,1275400.0],["2011-09-27",2.0955,2.1516,2.065,2.0853,1669500.0],["2011-09-28",2.1465,2.1669,2.0751,2.0853,1918400.0],["2011-09-29",2.1924,2.2281,2.1363,2.1771,1230100.0],["2011-09-30",2.1057,2.1363,2.065,2.065,1895700.0],["2011-10-03",2.0191,2.0751,1.9528,1.9528,1646400.0],["2011-10-04",1.9528,2.0548,1.9273,2.0446,2800000.0],["2011-10-05",2.0853,2.1567,2.065,2.1567,2594600.0],["2011-10-06",2.1516,2.3148,2.1414,2.2434,1380000.0],["2011-10-07",2.2638,2.2689,2.1873,2.1975,982800.0],["2011-10-10",2.3097,2.376,2.3097,2.376,830500.0],["2011-10-11",2.3148,2.3709,2.3046,2.3607,678100.0],["2011-10-12",2.5544,2.5952,2.5289,2.5391,1640500.0],["2011-10-13",2.4677,2.4677,2.3913,2.4423,664300.0],["2011-10-14",2.5034,2.5238,2.4575,2.4881,759200.0],["2011-10-17",2.4372,2.4372,2.3352,2.3505,851300.0],["2011-10-18",2.2944,2.3709,2.2434,2.3556,1468000.0],["2011-10-19",2.3607,2.3811,2.3199,2.3352,684500.0],["2011-10-20",2.3046,2.3148,2.2332,2.3148,939600.0],["2011-10-21",2.3607,2.4015,2.3556,2.3913,659600.0],["2011-10-24",2.4015,2.4983,2.4015,2.4677,565900.0],["2011-10-25",2.4474,2.4575,2.3862,2.4117,813700.0],["2011-10-26",2.4881,2.4932,2.3658,2.4524,812100.0],["2011-10-27",2.7074,2.7686,2.6564,2.7584,2044700.0],["2011-10-28",2.5799,2.6207,2.5748,2.6054,938000.0],["2011-10-31",2.5136,2.5187,2.4321,2.4372,2441500.0],["2011-11-01",2.2077,2.2587,2.1771,2.2128,1567700.0],["2011-11-02",2.325,2.3556,2.2995,2.3505,588200.0],["2011-11-03",2.4372,2.4626,2.3454,2.4372,1137200.0],["2011-11-04",2.3556,2.3658,2.2893,2.3454,696700.0],["2011-11-07",2.3199,2.3505,2.2791,2.325,529900.0],["2011-11-08",2.3607,2.3862,2.3046,2.3709,884800.0],["2011-11-09",2.172,2.1822,2.1159,2.1465,1256400.0],["2011-11-10",2.2536,2.2536,2.1669,2.2179,460800.0],["2011-11-11",2.3352,2.3658,2.3199,2.3301,665800.0],["2011-11-14",2.2536,2.274,2.2077,2.2332,734700.0],["2011-11-15",2.1873,2.2128,2.1669,2.1975,1293000.0],["2011-11-16",2.1771,2.2026,2.1414,2.1465,569700.0],["2011-11-17",2.1669,2.172,2.0955,2.1159,668300.0],["2011-11-18",2.1414,2.1516,2.1006,2.121,1371600.0],["2011-11-21",2.0548,2.0548,2.0089,2.0293,908300.0],["2011-11-22",2.014,2.0242,1.963,1.9936,1344700.0],["2011-11-23",1.963,1.9681,1.9018,1.9069,1109700.0],["2011-11-25",1.8763,1.9171,1.8661,1.8712,889800.0],["2011-11-28",2.07,2.0853,2.0242,2.0446,867500.0],["2011-11-29",2.0599,2.0955,2.0497,2.0802,1931500.0],["2011-11-30",2.2128,2.2434,2.1975,2.2281,1013600.0],["2011-12-01",2.1669,2.2026,2.1465,2.172,865100.0],["2011-12-02",2.2383,2.2434,2.1975,2.1975,647000.0],["2011-12-05",2.3148,2.325,2.2281,2.2689,1081500.0],["2011-12-06",2.2995,2.3301,2.2893,2.3046,1592000.0],["2011-12-07",2.2638,2.3505,2.2383,2.3403,2512200.0],["2011-12-08",2.2281,2.2434,2.1567,2.1771,2173100.0],["2011-12-09",2.2434,2.3046,2.2434,2.2689,966900.0],["2011-12-12",2.1108,2.121,2.065,2.0904,721800.0],["2011-12-13",2.1057,2.1261,2.0089,2.0344,683600.0],["2011-12-14",1.9732,1.9987,1.9477,1.9681,1036500.0],["2011-12-15",1.9987,1.9987,1.9324,1.9324,1168200.0],["2011-12-16",1.9426,1.963,1.9273,1.9324,947500.0],["2011-12-19",1.9477,1.9528,1.8661,1.8661,767900.0],["2011-12-20",1.9987,2.0242,1.9936,2.014,1311200.0],["2011-12-21",2.0904,2.0904,2.0293,2.0548,818700.0],["2011-12-22",2.0497,2.1057,2.0497,2.1006,666600.0],["2011-12-23",2.0802,2.1057,2.0802,2.1006,304800.0],["2011-12-27",2.1006,2.121,2.0955,2.1108,548400.0],["2011-12-28",2.0599,2.0599,2.0038,2.0242,891300.0],["2011-12-29",1.9987,2.065,1.9987,2.0599,823700.0],["2011-12-30",2.0395,2.0548,2.0344,2.0497,611600.0],["2012-01-03",2.1108,2.1363,2.1057,2.1312,850600.0],["2012-01-04",2.0853,2.0955,2.0497,2.0904,1034400.0],["2012-01-05",2.0089,2.0395,1.9885,2.0191,1215700.0],["2012-01-06",2.0191,2.0242,1.9783,1.9987,578800.0],["2012-01-09",1.9987,2.0089,1.9732,1.9987,854500.0],["2012-01-10",2.121,2.1516,2.1108,2.1312,2417700.0],["2012-01-11",2.1363,2.2128,2.1261,2.1975,785700.0],["2012-01-12",2.2689,2.2791,2.1975,2.2434,648600.0],["2012-01-13",2.1516,2.1669,2.0955,2.1465,671600.0],["2012-01-17",2.2944,2.3301,2.2842,2.2995,1164300.0],["2012-01-18",2.3454,2.3862,2.3454,2.3709,841100.0],["2012-01-19",2.5187,2.5289,2.4677,2.4728,823100.0],["2012-01-20",2.4626,2.4983,2.4473,2.4983,565000.0],["2012-01-23",2.5493,2.6003,2.5289,2.5646,627200.0],["2012-01-24",2.4881,2.534,2.4677,2.5136,371800.0],["2012-01-25",2.4881,2.5799,2.4728,2.5646,602200.0],["2012-01-26",2.5442,2.5544,2.4728,2.4983,637100.0],["2012-01-27",2.4372,2.483,2.427,2.4728,464800.0],["2012-01-30",2.3454,2.4066,2.325,2.3913,665000.0],["2012-01-31",2.5187,2.5187,2.4524,2.4779,676100.0],["2012-02-01",2.5493,2.5697,2.5289,2.5442,461200.0],["2012-02-02",2.5595,2.585,2.5442,2.5544,342700.0],["2012-02-03",2.5595,2.6003,2.5595,2.5901,636400.0],["2012-02-06",2.534,2.585,2.5238,2.5697,480300.0],["2012-02-07",2.5748,2.5952,2.5544,2.5901,313900.0],["2012-02-08",2.6615,2.6819,2.6207,2.6513,601900.0],["2012-02-09",2.7074,2.7125,2.6258,2.6462,527300.0],["2012-02-10",2.5289,2.5544,2.5187,2.5391,547600.0],["2012-02-13",2.6462,2.6513,2.6207,2.6513,454000.0],["2012-02-14",2.5493,2.5595,2.4932,2.5136,598200.0],["2012-02-15",2.5085,2.5136,2.4728,2.483,616700.0],["2012-02-16",2.4423,2.5442,2.4321,2.5391,634500.0],["2012-02-17",2.6921,2.7023,2.6564,2.687,860000.0],["2012-02-21",2.7074,2.7329,2.687,2.7023,827600.0],["2012-02-22",2.6615,2.6768,2.636,2.6462,478000.0],["2012-02-23",2.6207,2.6564,2.6003,2.6462,352900.0],["2012-02-24",2.687,2.7074,2.6717,2.6768,383800.0],["2012-02-27",2.6054,2.687,2.5901,2.6666,317500.0],["2012-02-28",2.6411,2.7023,2.6258,2.687,574500.0],["2012-02-29",2.6972,2.7278,2.6564,2.6768,280300.0],["2012-03-01",2.6921,2.738,2.6819,2.7176,561500.0],["2012-03-02",2.6972,2.7227,2.687,2.7023,472900.0],["2012-03-05",2.6819,2.6921,2.6615,2.687,458000.0],["2012-03-06",2.5697,2.585,2.5085,2.5238,684300.0],["2012-03-07",2.5391,2.5646,2.5289,2.5493,236700.0],["2012-03-08",2.6054,2.6513,2.5952,2.636,468900.0],["2012-03-09",2.6156,2.6411,2.6003,2.6156,312600.0],["2012-03-12",2.6207,2.6309,2.5952,2.6207,293300.0],["2012-03-13",2.6156,2.6564,2.6054,2.6564,471700.0],["2012-03-14",2.7635,2.7941,2.7533,2.7788,789400.0],["2012-03-15",2.9062,2.9521,2.8807,2.9419,944100.0],["2012-03-16",3.0235,3.0745,3.0184,3.0235,902500.0],["2012-03-19",2.9776,3.0337,2.9725,3.0133,706800.0],["2012-03-20",2.9317,2.9572,2.9215,2.9368,423300.0],["2012-03-21",2.9521,2.9572,2.8909,2.9062,403400.0],["2012-03-22",2.8297,2.8654,2.8247,2.845,397500.0],["2012-03-23",2.8654,2.9164,2.8348,2.9113,417200.0],["2012-03-26",2.9419,2.947,2.9164,2.9368,905500.0],["2012-03-27",2.9419,2.9572,2.9164,2.9266,444200.0],["2012-03-28",2.9368,2.9368,2.8705,2.9011,585200.0],["2012-03-29",2.8297,2.845,2.7941,2.845,546300.0],["2012-03-30",2.845,2.845,2.7788,2.8348,401700.0],["2012-04-02",2.789,2.8705,2.7788,2.8552,354900.0],["2012-04-03",2.8145,2.8247,2.7278,2.7482,554200.0],["2012-04-04",2.6666,2.6921,2.6156,2.6411,609400.0],["2012-04-05",2.5697,2.6411,2.5697,2.6411,556100.0],["2012-04-09",2.5799,2.6003,2.5595,2.5748,340600.0],["2012-04-10",2.4983,2.5187,2.4117,2.4219,777400.0],["2012-04-11",2.5238,2.5391,2.4779,2.4881,519300.0],["2012-04-12",2.4626,2.534,2.4575,2.5238,431300.0],["2012-04-13",2.4575,2.4575,2.4015,2.4117,537800.0],["2012-04-16",2.4219,2.4219,2.3607,2.3964,560000.0],["2012-04-17",2.4932,2.5187,2.4626,2.5085,419500.0],["2012-04-18",2.4575,2.4881,2.4372,2.4423,383800.0],["2012-04-19",2.4066,2.4423,2.376,2.3964,405700.0],["2012-04-20",2.4575,2.4728,2.4321,2.4423,333700.0],["2012-04-23",2.2587,2.3097,2.2434,2.3097,643700.0],["2012-04-24",2.3097,2.3862,2.3046,2.3607,347600.0],["2012-04-25",2.4524,2.4677,2.4168,2.4372,565500.0],["2012-04-26",2.3709,2.4423,2.3709,2.4219,408100.0],["2012-04-27",2.4575,2.4575,2.4168,2.4423,543200.0],["2012-04-30",2.4015,2.4015,2.3505,2.3913,377500.0],["2012-05-01",2.3607,2.4066,2.3607,2.376,448100.0],["2012-05-02",2.3352,2.3556,2.3097,2.3403,417900.0],["2012-05-03",2.3454,2.3607,2.2944,2.3148,701800.0],["2012-05-04",2.2893,2.2995,2.2383,2.2434,597800.0],["2012-05-07",2.2689,2.3148,2.2638,2.2995,2459800.0],["2012-05-08",2.2383,2.2485,2.1924,2.2383,810000.0],["2012-05-09",2.1465,2.2128,2.1261,2.1873,455400.0],["2012-05-10",2.4066,2.4321,2.3913,2.3913,817100.0],["2012-05-11",2.3352,2.3964,2.3352,2.3403,558400.0],["2012-05-14",2.2536,2.2944,2.2485,2.2689,450100.0],["2012-05-15",2.2332,2.2536,2.1975,2.2077,621500.0],["2012-05-16",2.2638,2.2791,2.2077,2.2077,724700.0],["2012-05-17",2.172,2.1924,2.1414,2.1414,510200.0],["2012-05-18",2.1899,2.2004,2.1477,2.1688,481300.0],["2012-05-21",2.1741,2.2425,2.1741,2.232,540600.0],["2012-05-22",2.2899,2.3425,2.2688,2.2899,587700.0],["2012-05-23",2.2636,2.2951,2.2267,2.2951,513000.0],["2012-05-24",2.2951,2.3057,2.2425,2.2688,393900.0],["2012-05-25",2.2794,2.3057,2.2583,2.2636,293100.0],["2012-05-29",2.3057,2.3109,2.2583,2.3004,507700.0],["2012-05-30",2.253,2.2636,2.232,2.2478,541700.0],["2012-05-31",2.2478,2.253,2.1951,2.232,535000.0],["2012-06-01",2.1056,2.1162,2.0688,2.0846,1023500.0],["2012-06-04",2.132,2.1477,2.1109,2.132,438600.0],["2012-06-05",2.1056,2.153,2.1056,2.1425,641900.0],["2012-06-06",2.1951,2.2583,2.1899,2.2583,511000.0],["2012-06-07",2.2951,2.2951,2.2214,2.2214,477700.0],["2012-06-08",2.1477,2.2162,2.1477,2.2162,301300.0],["2012-06-11",2.232,2.2372,2.132,2.1372,316200.0],["2012-06-12",2.132,2.1477,2.0951,2.1372,405100.0],["2012-06-13",2.1109,2.1635,2.1109,2.1214,233400.0],["2012-06-14",2.1214,2.1741,2.1214,2.153,311900.0],["2012-06-15",2.2267,2.2846,2.2267,2.2846,641100.0],["2012-06-18",2.2267,2.2583,2.2162,2.2372,489200.0],["2012-06-19",2.3004,2.3688,2.2951,2.3478,451900.0],["2012-06-20",2.4004,2.4215,2.3688,2.4004,561700.0],["2012-06-21",2.4478,2.4636,2.3162,2.332,807500.0],["2012-06-22",2.3899,2.3952,2.3425,2.3741,431800.0],["2012-06-25",2.2636,2.2636,2.2267,2.2372,434500.0],["2012-06-26",2.2425,2.253,2.2109,2.2478,414600.0],["2012-06-27",2.2583,2.3004,2.2478,2.2951,236700.0],["2012-06-28",2.253,2.3004,2.2425,2.2951,278100.0],["2012-06-29",2.4267,2.4478,2.4162,2.432,536200.0],["2012-07-02",2.4478,2.4636,2.4215,2.4636,453200.0],["2012-07-03",2.4636,2.5004,2.4583,2.5004,138300.0],["2012-07-05",2.3741,2.3741,2.3162,2.353,593000.0],["2012-07-06",2.3057,2.3215,2.2741,2.2951,594600.0],["2012-07-09",2.3004,2.3109,2.2794,2.3004,248600.0],["2012-07-10",2.332,2.353,2.2899,2.2899,310800.0],["2012-07-11",2.3267,2.353,2.3109,2.332,242600.0],["2012-07-12",2.3425,2.3688,2.3215,2.353,559200.0],["2012-07-13",2.3267,2.3794,2.3267,2.3741,263200.0],["2012-07-16",2.3688,2.4004,2.3478,2.3794,341800.0],["2012-07-17",2.4004,2.4057,2.3478,2.3952,270600.0],["2012-07-18",2.3846,2.4162,2.3846,2.4057,299200.0],["2012-07-19",2.4162,2.4373,2.4057,2.4267,421500.0],["2012-07-20",2.3373,2.353,2.3162,2.332,404400.0],["2012-07-23",2.2057,2.2267,2.1688,2.2214,415300.0],["2012-07-24",2.1793,2.1793,2.1162,2.153,745000.0],["2012-07-25",2.1583,2.1688,2.132,2.1372,455500.0],["2012-07-26",2.2741,2.2899,2.2688,2.2741,478400.0],["2012-07-27",2.332,2.4004,2.3215,2.3846,673400.0],["2012-07-30",2.3846,2.4162,2.3846,2.4004,339700.0],["2012-07-31",2.3899,2.4162,2.3794,2.3952,395900.0],["2012-08-01",2.4267,2.4373,2.3899,2.3952,564200.0],["2012-08-02",2.3109,2.332,2.2583,2.2899,547500.0],["2012-08-03",2.4478,2.5215,2.4478,2.5057,774900.0],["2012-08-06",2.5741,2.5952,2.5583,2.5583,632600.0],["2012-08-07",2.611,2.6268,2.6057,2.6163,542900.0],["2012-08-08",2.6005,2.6268,2.5899,2.611,562800.0],["2012-08-09",2.7636,2.7794,2.7215,2.7321,1026700.0],["2012-08-10",2.7479,2.7794,2.7268,2.7794,620300.0],["2012-08-13",2.7847,2.8005,2.7268,2.7531,328200.0],["2012-08-14",2.7847,2.8005,2.7584,2.7689,744700.0],["2012-08-15",2.7636,2.7952,2.7636,2.7794,479500.0],["2012-08-16",2.8242,2.8727,2.808,2.8673,350100.0],["2012-08-17",2.8673,2.8673,2.835,2.8511,450400.0],["2012-08-20",2.808,2.8134,2.7541,2.7864,509600.0],["2012-08-21",2.835,2.8727,2.8188,2.8296,486000.0],["2012-08-22",2.8457,2.8942,2.835,2.8781,545700.0],["2012-08-23",2.835,2.8565,2.8134,2.8296,471200.0],["2012-08-24",2.7487,2.7972,2.7379,2.7703,334300.0],["2012-08-27",2.8134,2.8242,2.7811,2.7864,472100.0],["2012-08-28",2.7864,2.8188,2.7811,2.808,276800.0],["2012-08-29",2.7811,2.7972,2.7595,2.7864,273400.0],["2012-08-30",2.7272,2.7272,2.6787,2.7002,558400.0],["2012-08-31",2.7811,2.7972,2.7379,2.7595,373100.0],["2012-09-04",2.7811,2.7811,2.7379,2.7595,455800.0],["2012-09-05",2.7864,2.8026,2.7703,2.7757,439400.0],["2012-09-06",2.835,2.9158,2.835,2.9104,561400.0],["2012-09-07",2.9805,2.9913,2.9643,2.9751,682000.0],["2012-09-10",2.9427,2.9589,2.8942,2.8996,333600.0],["2012-09-11",2.9589,3.002,2.9589,2.9859,538600.0],["2012-09-12",3.0721,3.0775,3.029,3.029,601100.0],["2012-09-13",3.0128,3.1206,2.9859,3.1098,606800.0],["2012-09-14",3.1745,3.2122,3.1529,3.1637,729800.0],["2012-09-17",3.1799,3.1961,3.1583,3.1691,610400.0],["2012-09-18",3.099,3.1098,3.0667,3.0775,428500.0],["2012-09-19",3.0559,3.0721,3.0344,3.0613,512400.0],["2012-09-20",2.9643,2.9966,2.9535,2.9913,476100.0],["2012-09-21",3.0398,3.0451,3.0128,3.0128,238200.0],["2012-09-24",2.9643,2.9859,2.9481,2.9751,321200.0],["2012-09-25",2.9751,3.0128,2.9374,2.9427,1207500.0],["2012-09-26",2.9266,2.9266,2.8781,2.8781,929900.0],["2012-09-27",2.9104,2.9535,2.8781,2.9427,557300.0],["2012-09-28",2.8511,2.8565,2.8026,2.808,613000.0],["2012-10-01",2.8242,2.8781,2.8134,2.8188,550800.0],["2012-10-02",2.8888,2.8996,2.8511,2.8619,483200.0],["2012-10-03",2.8727,2.8727,2.835,2.8565,296800.0],["2012-10-04",2.8942,2.9212,2.8835,2.9212,275100.0],["2012-10-05",2.9481,2.9751,2.932,2.9374,291800.0],["2012-10-08",2.8888,2.8996,2.8781,2.8888,634800.0],["2012-10-09",2.8565,2.8781,2.8134,2.8188,401700.0],["2012-10-10",2.8511,2.8565,2.8026,2.8134,301600.0],["2012-10-11",2.8996,2.9212,2.8781,2.8781,540100.0],["2012-10-12",2.9158,2.9266,2.8673,2.8835,292000.0],["2012-10-15",2.932,2.9374,2.905,2.932,323700.0],["2012-10-16",2.9966,3.029,2.9859,3.0236,438100.0],["2012-10-17",3.0775,3.1044,3.0613,3.0937,472900.0],["2012-10-18",3.0937,3.1206,3.0667,3.0829,437400.0],["2012-10-19",3.0613,3.0667,3.0128,3.0236,329300.0],["2012-10-22",3.0829,3.0937,3.0236,3.0613,234200.0],["2012-10-23",2.932,2.9589,2.9158,2.9374,490700.0],["2012-10-24",2.932,2.9427,2.8996,2.8996,267700.0],["2012-10-25",2.9751,2.9859,2.9212,2.9374,263000.0],["2012-10-26",2.9374,2.9535,2.8996,2.9266,524000.0],["2012-10-31",3.0128,3.0182,2.9859,3.0074,306000.0],["2012-11-01",3.0182,3.0559,3.0182,3.0451,282900.0],["2012-11-02",3.0559,3.0613,2.9966,2.9966,256200.0],["2012-11-05",2.9805,3.0182,2.9697,3.0128,833500.0],["2012-11-06",3.0344,3.0613,3.0236,3.0451,209300.0],["2012-11-07",2.9805,2.9913,2.9481,2.9751,483800.0],["2012-11-08",3.002,3.0505,2.9859,2.9913,1180700.0],["2012-11-09",2.8511,2.9266,2.8511,2.8835,1070200.0],["2012-11-12",2.9212,2.932,2.8996,2.9158,397700.0],["2012-11-13",2.8727,2.9266,2.8673,2.8781,423900.0],["2012-11-14",2.9266,2.9913,2.8565,2.8673,702100.0],["2012-11-15",2.8511,2.8835,2.8457,2.8673,539600.0],["2012-11-16",2.8242,2.8242,2.7811,2.8134,503300.0],["2012-11-19",2.8942,2.9212,2.8835,2.9104,602800.0],["2012-11-20",2.9104,2.932,2.8888,2.932,959400.0],["2012-11-21",2.9374,2.9481,2.9212,2.9481,270800.0],["2012-11-23",3.029,3.0721,3.029,3.0721,239200.0],["2012-11-26",3.0182,3.0398,3.0128,3.0398,404700.0],["2012-11-27",3.0128,3.0344,2.9966,3.002,916600.0],["2012-11-28",2.9751,3.0559,2.9697,3.0505,582800.0],["2012-11-29",3.0829,3.1044,3.0667,3.0883,300200.0],["2012-11-30",3.0937,3.1152,3.0721,3.0937,440800.0],["2012-12-03",3.1152,3.1206,3.0829,3.0937,384900.0],["2012-12-04",3.1368,3.1529,3.126,3.1422,916500.0],["2012-12-05",3.1637,3.1637,3.1098,3.1368,1006500.0],["2012-12-06",3.1691,3.1961,3.1583,3.1907,1070800.0],["2012-12-07",3.1907,3.2014,3.1691,3.1961,800700.0],["2012-12-10",3.1691,3.1799,3.1476,3.1799,485700.0],["2012-12-11",3.1799,3.2176,3.1799,3.2068,1063300.0],["2012-12-12",3.2068,3.2661,3.2068,3.2338,1298500.0],["2012-12-13",3.25,3.2823,3.2392,3.2553,472400.0],["2012-12-14",3.2661,3.2877,3.25,3.2661,422800.0],["2012-12-17",3.2446,3.2877,3.2446,3.2769,1018700.0],["2012-12-18",3.32,3.3739,3.32,3.3631,950100.0],["2012-12-19",3.4278,3.444,3.3901,3.4009,1038400.0],["2012-12-20",3.4655,3.4979,3.4494,3.4871,795300.0],["2012-12-21",3.3793,3.4224,3.3793,3.4224,811100.0],["2012-12-24",3.3955,3.4386,3.3955,3.3955,252600.0],["2012-12-26",3.3955,3.4278,3.3793,3.3955,383100.0],["2012-12-27",3.4494,3.4602,3.3793,3.4224,420000.0],["2012-12-28",3.3631,3.3847,3.3577,3.3631,402100.0],["2012-12-31",3.3631,3.4763,3.3308,3.4709,571600.0],["2013-01-02",3.5302,3.5302,3.4763,3.5087,849600.0],["2013-01-03",3.5087,3.5248,3.4871,3.4979,392200.0],["2013-01-04",3.5087,3.5895,3.5087,3.5787,671900.0],["2013-01-07",3.5841,3.6003,3.5733,3.5949,644400.0],["2013-01-08",3.5518,3.5679,3.5087,3.5356,496000.0],["2013-01-09",3.5518,3.5787,3.5356,3.5464,378200.0],["2013-01-10",3.5841,3.6003,3.5464,3.5949,395200.0],["2013-01-11",3.6057,3.6272,3.5841,3.6165,339500.0],["2013-01-14",3.6434,3.6488,3.6111,3.6434,492600.0],["2013-01-15",3.5679,3.6111,3.5679,3.6057,469400.0],["2013-01-16",3.5033,3.5464,3.4925,3.5248,385500.0],["2013-01-17",3.5679,3.5841,3.541,3.5733,331600.0],["2013-01-18",3.5572,3.5895,3.5356,3.5841,249000.0],["2013-01-22",3.5248,3.5679,3.514,3.5626,441700.0],["2013-01-23",3.4655,3.4817,3.444,3.4817,602200.0],["2013-01-24",3.5033,3.5302,3.4925,3.5248,588900.0],["2013-01-25",3.5679,3.5895,3.5464,3.5895,315100.0],["2013-01-28",3.6218,3.6218,3.5787,3.6111,389800.0],["2013-01-29",3.5787,3.6003,3.5787,3.5949,400000.0],["2013-01-30",3.5895,3.6111,3.5787,3.5895,278400.0],["2013-01-31",3.5895,3.6165,3.5733,3.5733,545900.0],["2013-02-01",3.6057,3.6272,3.5895,3.6218,404700.0],["2013-02-04",3.4602,3.4602,3.3847,3.3955,883100.0],["2013-02-05",3.4655,3.5033,3.4494,3.4871,763900.0],["2013-02-06",3.3955,3.4332,3.3901,3.4278,739700.0],["2013-02-07",3.417,3.4278,3.3416,3.3631,1646600.0],["2013-02-08",3.4009,3.4224,3.3901,3.4063,541200.0],["2013-02-11",3.4224,3.4494,3.4116,3.4332,412000.0],["2013-02-12",3.4763,3.5356,3.4763,3.514,463900.0],["2013-02-13",3.541,3.5626,3.5087,3.514,584200.0],["2013-02-14",3.4871,3.5464,3.4817,3.541,691100.0],["2013-02-15",3.735,3.7458,3.6703,3.6811,1546900.0],["2013-02-19",3.6865,3.6973,3.6703,3.6919,776000.0],["2013-02-20",3.5841,3.5949,3.4979,3.4979,844400.0],["2013-02-21",3.3847,3.4063,3.347,3.3631,1564200.0],["2013-02-22",3.3793,3.4063,3.347,3.4009,956000.0],["2013-02-25",3.444,3.4494,3.1583,3.1691,2037300.0],["2013-02-26",3.1853,3.2014,3.1476,3.1961,1186000.0],["2013-02-27",3.1422,3.2284,3.1314,3.223,736500.0],["2013-02-28",3.2068,3.2392,3.1853,3.1907,1381800.0],["2013-03-01",3.099,3.1583,3.0721,3.1476,1041100.0],["2013-03-04",3.099,3.1368,3.0883,3.1314,880200.0],["2013-03-05",3.2392,3.2553,3.2176,3.223,755900.0],["2013-03-06",3.3254,3.3308,3.2823,3.3039,875800.0],["2013-03-07",3.3146,3.3416,3.3092,3.3362,416700.0],["2013-03-08",3.3631,3.3847,3.3362,3.3739,879400.0],["2013-03-11",3.32,3.3631,3.3146,3.3631,987100.0],["2013-03-12",3.3847,3.3955,3.3577,3.3739,452300.0],["2013-03-13",3.3577,3.4009,3.3416,3.3955,323200.0],["2013-03-14",3.4494,3.5194,3.4494,3.4979,821400.0],["2013-03-15",3.4817,3.4871,3.4278,3.4386,397600.0],["2013-03-18",3.3308,3.4009,3.3146,3.347,698500.0],["2013-03-19",3.3524,3.3631,3.2823,3.32,703400.0],["2013-03-20",3.3793,3.3847,3.347,3.3685,570400.0],["2013-03-21",3.2877,3.3416,3.2877,3.2985,431500.0],["2013-03-22",3.3362,3.347,3.2985,3.3146,421400.0],["2013-03-25",3.2931,3.2985,3.1368,3.1745,1517600.0],["2013-03-26",3.1799,3.3146,3.1691,3.3039,1502600.0],["2013-03-27",3.1853,3.2446,3.1583,3.223,2262700.0],["2013-03-28",3.2661,3.2931,3.2122,3.2392,981300.0],["2013-04-01",3.3039,3.3092,3.2284,3.2392,836900.0],["2013-04-02",3.3039,3.3524,3.2985,3.3308,1281000.0],["2013-04-03",3.3092,3.3254,3.2553,3.2769,1129400.0],["2013-04-04",3.2661,3.3039,3.2176,3.2607,706700.0],["2013-04-05",3.1745,3.223,3.1476,3.2176,1863500.0],["2013-04-08",3.2122,3.2338,3.1799,3.2284,1118600.0],["2013-04-09",3.2014,3.2607,3.1853,3.2392,698200.0],["2013-04-10",3.3146,3.3685,3.3092,3.3577,776700.0],["2013-04-11",3.3739,3.4009,3.3524,3.3739,535000.0],["2013-04-12",3.3039,3.3146,3.2769,3.3039,615000.0],["2013-04-15",3.3038,3.3038,3.2014,3.2014,683600.0],["2013-04-16",3.3146,3.3308,3.2877,3.3308,618300.0],["2013-04-17",3.2446,3.2446,3.1583,3.1799,1239100.0],["2013-04-18",3.1691,3.1745,3.0775,3.1044,995700.0],["2013-04-19",3.1637,3.1907,3.1476,3.1799,1034800.0],["2013-04-22",3.1853,3.2014,3.1314,3.1907,643600.0],["2013-04-23",3.2607,3.3362,3.2553,3.3362,842500.0],["2013-04-24",3.3362,3.3901,3.3362,3.3793,561500.0],["2013-04-25",3.4116,3.4655,3.4063,3.4224,1035700.0],["2013-04-26",3.4548,3.4817,3.444,3.4763,924900.0],["2013-04-29",3.5302,3.5518,3.514,3.5464,763000.0],["2013-04-30",3.5679,3.6434,3.5464,3.6434,3386300.0],["2013-05-01",3.638,3.6434,3.5841,3.6003,2212500.0],["2013-05-02",3.5248,3.5895,3.5087,3.5787,2245700.0],["2013-05-03",3.6111,3.665,3.6057,3.6596,1065400.0],["2013-05-06",3.665,3.6919,3.638,3.6865,1155400.0],["2013-05-07",3.6865,3.7027,3.6488,3.6865,1081700.0],["2013-05-08",3.5679,3.5841,3.5087,3.5679,3487600.0],["2013-05-09",3.5194,3.5733,3.514,3.5464,3520200.0],["2013-05-10",3.4925,3.5356,3.4494,3.514,5585100.0],["2013-05-13",3.4709,3.4925,3.4494,3.4925,1239200.0],["2013-05-14",3.4817,3.5248,3.4817,3.5194,2824200.0],["2013-05-15",3.4817,3.514,3.4763,3.5033,1522300.0],["2013-05-16",3.4979,3.5087,3.4602,3.4871,1384100.0],["2013-05-17",3.5461,3.5902,3.5351,3.5847,1824600.0],["2013-05-20",3.5847,3.6233,3.5682,3.6178,1278100.0],["2013-05-21",3.5351,3.5627,3.502,3.5351,1020500.0],["2013-05-22",3.5516,3.6178,3.513,3.5406,1553800.0],["2013-05-23",3.4965,3.5847,3.4854,3.5571,1257600.0],["2013-05-24",3.5075,3.5461,3.491,3.5406,873000.0],["2013-05-28",3.6068,3.6509,3.5737,3.5957,876700.0],["2013-05-29",3.6785,3.7281,3.6619,3.7116,1507500.0],["2013-05-30",3.8494,3.9156,3.8384,3.9046,2367100.0],["2013-05-31",3.7888,3.8163,3.7667,3.7888,2850300.0],["2013-06-03",3.8053,3.8549,3.7833,3.8549,1614600.0],["2013-06-04",3.8274,3.8549,3.7777,3.8053,1215900.0],["2013-06-05",3.7722,3.7777,3.695,3.695,979600.0],["2013-06-06",3.6895,3.7116,3.6399,3.706,870700.0],["2013-06-07",3.7722,3.7998,3.7281,3.7998,598500.0],["2013-06-10",3.8384,3.8439,3.7998,3.8274,743800.0],["2013-06-11",3.7557,3.7943,3.7446,3.7557,1273800.0],["2013-06-12",3.7446,3.7446,3.6674,3.673,857100.0],["2013-06-13",3.695,3.7502,3.673,3.7391,625600.0],["2013-06-14",3.7667,3.7943,3.7171,3.7391,975900.0],["2013-06-17",3.8384,3.8549,3.7888,3.8219,799300.0],["2013-06-18",3.8274,3.9101,3.8219,3.8825,1138500.0],["2013-06-19",3.7777,3.7943,3.6785,3.6785,1398400.0],["2013-06-20",3.7116,3.7557,3.673,3.695,1314400.0],["2013-06-21",3.7281,3.7446,3.6343,3.6895,1182600.0],["2013-06-24",3.695,3.7391,3.6674,3.7116,1304100.0],["2013-06-25",3.695,3.7116,3.6619,3.7005,839600.0],["2013-06-26",3.7116,3.7226,3.673,3.706,737500.0],["2013-06-27",3.7226,3.7502,3.6895,3.7005,1409100.0],["2013-06-28",3.706,3.7391,3.6895,3.7281,1714300.0],["2013-07-01",3.8384,3.8549,3.8053,3.8219,1002000.0],["2013-07-02",3.8219,3.8605,3.7833,3.8053,901900.0],["2013-07-03",3.8274,3.8825,3.8219,3.866,749300.0],["2013-07-05",3.9322,3.9708,3.9156,3.9708,1088200.0],["2013-07-08",3.9983,4.0259,3.9873,4.0038,1421800.0],["2013-07-09",4.0645,4.0755,4.0094,4.0259,808900.0],["2013-07-10",4.0645,4.1197,4.0425,4.0921,803900.0],["2013-07-11",4.0094,4.0094,3.9542,4.0038,1216400.0],["2013-07-12",3.9928,4.0314,3.9763,4.0314,546000.0],["2013-07-15",4.0314,4.0755,4.0094,4.059,1040700.0],["2013-07-16",3.9983,4.0369,3.9818,4.0259,798100.0],["2013-07-17",4.0149,4.048,3.9818,4.0094,698600.0],["2013-07-18",4.0921,4.1528,4.0921,4.1472,818800.0],["2013-07-19",4.1197,4.1583,4.1031,4.1362,539700.0],["2013-07-22",4.1803,4.2024,4.1693,4.2024,894000.0],["2013-07-23",4.2851,4.2906,4.241,4.2686,1432600.0],["2013-07-24",4.2961,4.3072,4.241,4.2575,689800.0],["2013-07-25",4.2741,4.3237,4.2631,4.3237,904600.0],["2013-07-26",4.2575,4.3127,4.241,4.2961,826700.0],["2013-07-29",4.2465,4.2575,4.2134,4.2355,434600.0],["2013-07-30",4.2631,4.2796,4.1472,4.1693,1740200.0],["2013-07-31",4.23,4.3072,4.2244,4.2631,1213400.0],["2013-08-01",4.3182,4.3734,4.3072,4.3568,954800.0],["2013-08-02",4.3568,4.3899,4.3568,4.3844,952100.0],["2013-08-05",4.3734,4.4009,4.3513,4.3789,846100.0],["2013-08-06",4.4009,4.412,4.3678,4.3899,902400.0],["2013-08-07",4.3568,4.3789,4.3292,4.3678,863200.0],["2013-08-08",4.3072,4.3127,4.252,4.2575,3104700.0],["2013-08-09",4.2686,4.3017,4.2575,4.2741,3229500.0],["2013-08-12",4.241,4.2686,4.2355,4.2465,569200.0],["2013-08-13",4.2741,4.3017,4.2575,4.2961,938600.0],["2013-08-14",4.3017,4.3458,4.2961,4.3292,3447000.0],["2013-08-15",4.3051,4.3332,4.2432,4.3051,1255400.0],["2013-08-16",4.2601,4.3275,4.232,4.2994,1380800.0],["2013-08-19",4.3051,4.3332,4.2545,4.2601,958900.0],["2013-08-20",4.1758,4.187,4.1196,4.1589,1121800.0],["2013-08-21",4.1758,4.2095,4.1308,4.1533,694300.0],["2013-08-22",4.2208,4.2545,4.2151,4.2489,726600.0],["2013-08-23",4.1589,4.2095,4.1589,4.2095,800300.0],["2013-08-26",4.187,4.1983,4.1589,4.1589,666100.0],["2013-08-27",4.0522,4.0746,3.996,4.0016,1543200.0],["2013-08-28",4.0128,4.0859,3.996,4.069,1103700.0],["2013-08-29",4.0578,4.1027,4.0578,4.0634,1224300.0],["2013-08-30",4.0297,4.0297,3.9791,3.9903,582900.0],["2013-09-03",4.0353,4.0803,4.0241,4.0522,740300.0],["2013-09-04",4.0241,4.1027,4.0016,4.0971,1009200.0],["2013-09-05",4.1027,4.1308,4.0803,4.1308,1080800.0],["2013-09-06",4.1533,4.1646,4.0803,4.1196,826800.0],["2013-09-09",4.1814,4.2208,4.1702,4.2151,522300.0],["2013-09-10",4.2826,4.3107,4.2713,4.2938,1675000.0],["2013-09-11",4.3107,4.3613,4.3051,4.3613,622700.0],["2013-09-12",4.3107,4.3219,4.2826,4.2938,595000.0],["2013-09-13",4.2826,4.3051,4.2376,4.2938,547600.0],["2013-09-16",4.3332,4.3388,4.2713,4.3219,993700.0],["2013-09-17",4.2994,4.3275,4.2882,4.3275,486200.0],["2013-09-18",4.3388,4.4512,4.3275,4.4287,1757500.0],["2013-09-19",4.2601,4.2657,4.2095,4.2095,2475300.0],["2013-09-20",4.2545,4.2713,4.2208,4.2264,1086000.0],["2013-09-23",4.2432,4.2489,4.2208,4.232,757800.0],["2013-09-24",4.2489,4.2601,4.2208,4.2208,548700.0],["2013-09-25",4.2432,4.277,4.232,4.2376,438300.0],["2013-09-26",4.1927,4.2151,4.1814,4.1927,476400.0],["2013-09-27",4.187,4.2151,4.1814,4.1983,448200.0],["2013-09-30",4.1421,4.1814,4.1308,4.1589,717300.0],["2013-10-01",4.2151,4.2826,4.2095,4.2826,893700.0],["2013-10-02",4.3107,4.3219,4.2713,4.3163,919000.0],["2013-10-03",4.3556,4.3669,4.3163,4.3332,853700.0],["2013-10-04",4.3444,4.3613,4.3332,4.3388,476400.0],["2013-10-07",4.2826,4.3107,4.2826,4.2938,480500.0],["2013-10-08",4.2994,4.3107,4.2432,4.2432,390400.0],["2013-10-09",4.2432,4.2432,4.1983,4.232,747700.0],["2013-10-10",4.3388,4.3613,4.3275,4.3444,1292300.0],["2013-10-11",4.3444,4.3725,4.3444,4.3725,775100.0],["2013-10-14",4.3613,4.4175,4.3556,4.4175,489400.0],["2013-10-15",4.4175,4.4287,4.4006,4.4062,506700.0],["2013-10-16",4.4175,4.4793,4.4062,4.4624,720500.0],["2013-10-17",4.4793,4.5524,4.4793,4.5411,1149800.0],["2013-10-18",4.5748,4.6142,4.558,4.6086,715500.0],["2013-10-21",4.5917,4.5917,4.5355,4.5467,845500.0],["2013-10-22",4.5355,4.5805,4.5299,4.5467,761200.0],["2013-10-23",4.5243,4.5411,4.5074,4.5243,476400.0],["2013-10-24",4.5748,4.5805,4.5524,4.5692,414200.0],["2013-10-25",4.5074,4.5074,4.4624,4.4793,856200.0],["2013-10-28",4.4568,4.4624,4.4175,4.4287,781400.0],["2013-10-29",4.468,4.4849,4.4624,4.4737,714100.0],["2013-10-30",4.4905,4.5018,4.4343,4.4568,1048800.0],["2013-10-31",4.4624,4.4962,4.4512,4.4737,610700.0],["2013-11-01",4.3781,4.4231,4.3725,4.4175,1045700.0],["2013-11-04",4.4287,4.4287,4.395,4.4287,490400.0],["2013-11-05",4.3725,4.3781,4.3388,4.3388,766400.0],["2013-11-06",4.4118,4.4512,4.4006,4.4512,1165700.0],["2013-11-07",4.4399,4.4737,4.4175,4.4175,982800.0],["2013-11-08",4.4287,4.5748,4.4287,4.5748,4517700.0],["2013-11-11",4.5973,4.6086,4.5636,4.5973,1180300.0],["2013-11-12",4.676,4.7041,4.6367,4.6591,1023600.0],["2013-11-13",4.7266,4.8109,4.721,4.7996,1237400.0],["2013-11-14",4.7603,4.7884,4.7491,4.7772,972700.0],["2013-11-15",4.7715,4.7996,4.7547,4.794,1476700.0],["2013-11-18",4.8109,4.8334,4.7828,4.7828,1068300.0],["2013-11-19",4.7828,4.8109,4.7715,4.7828,1809700.0],["2013-11-20",4.8109,4.8221,4.7547,4.7715,730500.0],["2013-11-21",4.9064,4.9289,4.8896,4.9177,1307900.0],["2013-11-22",4.9626,4.9739,4.9289,4.9739,1168600.0],["2013-11-25",4.9907,5.002,4.912,4.9177,3618800.0],["2013-11-26",4.9907,5.002,4.9682,4.9795,879700.0],["2013-11-27",5.0076,5.0188,4.9795,4.9963,674800.0],["2013-11-29",5.0076,5.0244,4.9795,4.9907,243400.0],["2013-12-02",4.9626,5.002,4.9401,4.9458,608300.0],["2013-12-03",4.9458,4.9682,4.912,4.9233,1014900.0],["2013-12-04",4.8952,4.9626,4.8839,4.9514,1158100.0],["2013-12-05",4.912,4.912,4.8053,4.8165,1457900.0],["2013-12-06",4.8839,4.9008,4.8671,4.9008,760200.0],["2013-12-09",4.8952,4.957,4.8952,4.9401,403200.0],["2013-12-10",4.9907,5.0076,4.9739,4.9851,591400.0],["2013-12-11",4.9963,5.0076,4.9064,4.9177,517200.0],["2013-12-12",4.8783,4.8839,4.7884,4.8221,1395400.0],["2013-12-13",4.8502,4.8727,4.8221,4.839,673100.0],["2013-12-16",4.8615,4.9008,4.8502,4.8558,661500.0],["2013-12-17",4.8165,4.8221,4.7715,4.7884,565500.0],["2013-12-18",4.8727,4.9289,4.7996,4.9233,1944600.0],["2013-12-19",5.0413,5.0694,5.0357,5.0525,758900.0],["2013-12-20",5.0863,5.1031,5.075,5.0806,847200.0],["2013-12-23",5.1593,5.2099,5.1593,5.1818,890900.0],["2013-12-24",5.2155,5.2212,5.1931,5.1987,281600.0],["2013-12-26",5.2268,5.2605,5.2099,5.2549,546000.0],["2013-12-27",5.283,5.3055,5.2774,5.2998,586100.0],["2013-12-30",5.2998,5.3279,5.2774,5.2998,654500.0],["2013-12-31",5.2998,5.3392,5.283,5.3279,552400.0],["2014-01-02",5.2661,5.283,5.2324,5.2717,1083800.0],["2014-01-03",5.2774,5.2942,5.2605,5.2605,704600.0],["2014-01-06",5.2942,5.3111,5.2661,5.2717,717700.0],["2014-01-07",5.2043,5.2493,5.1987,5.2268,796800.0],["2014-01-08",5.2998,5.3223,5.2717,5.3167,884300.0],["2014-01-09",5.283,5.3111,5.2436,5.2998,1139700.0],["2014-01-10",5.2436,5.2493,5.165,5.2099,1172100.0],["2014-01-13",5.2099,5.238,5.1593,5.1762,1038500.0],["2014-01-14",5.1931,5.2605,5.1874,5.2605,1093500.0],["2014-01-15",5.2043,5.2493,5.1874,5.2436,1637300.0],["2014-01-16",5.2324,5.2436,5.1931,5.2268,1300600.0],["2014-01-17",5.165,5.2155,5.1593,5.1818,1209000.0],["2014-01-21",5.0919,5.1031,5.0413,5.0975,1062300.0],["2014-01-22",5.12,5.1481,5.1031,5.1369,1667600.0],["2014-01-23",5.2268,5.238,5.1425,5.1593,2705500.0],["2014-01-24",5.1144,5.12,4.9626,4.9626,1280700.0],["2014-01-27",4.9851,4.9963,4.9064,4.9401,751200.0],["2014-01-28",5.0188,5.0638,5.0132,5.0582,758000.0],["2014-01-29",4.9401,4.9907,4.9233,4.9345,608700.0],["2014-01-30",4.9514,4.9907,4.9345,4.9682,416600.0],["2014-01-31",4.8671,4.9289,4.839,4.8727,1023400.0],["2014-02-03",4.8165,4.8334,4.7041,4.7153,1049400.0],["2014-02-04",4.8053,4.8221,4.7828,4.7996,975900.0],["2014-02-05",4.8109,4.839,4.794,4.8221,1027500.0],["2014-02-06",4.9008,4.957,4.8952,4.9514,615900.0],["2014-02-07",4.9851,5.0132,4.9458,5.002,949600.0],["2014-02-10",4.9739,4.9907,4.9626,4.9851,666700.0],["2014-02-11",5.0357,5.075,5.0244,5.0694,732700.0],["2014-02-12",5.075,5.1031,5.0638,5.0919,816100.0],["2014-02-13",5.075,5.1312,5.075,5.1256,560200.0],["2014-02-14",5.1537,5.1931,5.1537,5.1874,605300.0],["2014-02-18",5.2493,5.2661,5.2268,5.2436,562900.0],["2014-02-19",5.2043,5.2324,5.1425,5.1593,523700.0],["2014-02-20",4.8615,4.912,4.8165,4.9064,1486500.0],["2014-02-21",5.0975,5.1088,5.0413,5.0694,972600.0],["2014-02-24",5.0469,5.0806,5.0244,5.0638,662100.0],["2014-02-25",5.0638,5.0694,5.0188,5.0413,457700.0],["2014-02-26",5.0244,5.0244,4.9851,5.0076,371700.0],["2014-02-27",4.9458,5.0132,4.9289,4.9963,308200.0],["2014-02-28",5.0413,5.0694,5.0076,5.0301,447300.0],["2014-03-03",4.8221,4.8502,4.7828,4.8446,2534500.0],["2014-03-04",4.9739,5.0357,4.957,5.0244,2571900.0],["2014-03-05",5.0301,5.0807,5.0301,5.0413,2314100.0],["2014-03-06",5.0863,5.1031,5.0582,5.075,446700.0],["2014-03-07",5.0413,5.0413,4.9345,4.9907,963200.0],["2014-03-10",4.9514,4.9795,4.9233,4.9739,1398300.0],["2014-03-11",4.9401,4.9739,4.9289,4.9514,1826000.0],["2014-03-12",4.9177,5.002,4.8952,4.9851,1744300.0],["2014-03-13",5.0469,5.0582,4.9177,4.9289,1081200.0],["2014-03-14",4.9401,4.9739,4.9008,4.9008,907100.0],["2014-03-17",4.9626,4.9907,4.9345,4.9458,578600.0],["2014-03-18",4.9458,4.9907,4.9345,4.9795,738000.0],["2014-03-19",4.9851,4.9851,4.8446,4.8783,1024400.0],["2014-03-20",5.0132,5.0638,5.002,5.0582,1212500.0],["2014-03-21",5.0525,5.0638,4.9682,4.9907,708600.0],["2014-03-24",5.0244,5.0244,4.9458,4.9963,486300.0],["2014-03-25",5.0132,5.0582,4.9907,5.0525,1005300.0],["2014-03-26",5.1088,5.1144,5.0301,5.0413,875400.0],["2014-03-27",5.0975,5.1144,5.075,5.1031,765600.0],["2014-03-28",5.0582,5.1088,5.0413,5.0525,3324800.0],["2014-03-31",5.1481,5.1706,5.1312,5.1706,3090300.0],["2014-04-01",5.2155,5.238,5.1931,5.2324,517500.0],["2014-04-02",5.2324,5.2493,5.2043,5.238,1063100.0],["2014-04-03",5.1874,5.2099,5.165,5.1931,424200.0],["2014-04-04",5.1987,5.2099,5.12,5.1256,783700.0],["2014-04-07",5.12,5.12,5.0525,5.0694,1652700.0],["2014-04-08",5.0525,5.0807,5.0357,5.0525,551100.0],["2014-04-09",5.0863,5.1256,5.0638,5.1144,572400.0],["2014-04-10",5.0807,5.1088,4.9851,4.9851,806900.0],["2014-04-11",4.9177,4.9626,4.8839,4.8896,826400.0],["2014-04-14",4.8671,4.8839,4.8221,4.8615,1063400.0],["2014-04-15",4.839,4.8502,4.7378,4.8109,819500.0],["2014-04-16",4.8446,4.8952,4.8334,4.8952,545400.0],["2014-04-17",4.9008,4.9795,4.9008,4.957,462700.0],["2014-04-21",4.9682,4.9795,4.9289,4.9458,296100.0],["2014-04-22",4.9907,5.0301,4.9739,5.0301,2621000.0],["2014-04-23",5.0301,5.0413,4.9907,5.0413,1466600.0],["2014-04-24",5.0188,5.0413,4.9458,5.0413,1848200.0],["2014-04-25",4.9739,5.0188,4.9514,5.0132,1719900.0],["2014-04-28",4.9851,5.0188,4.9514,4.9907,1801700.0],["2014-04-29",5.0413,5.1144,5.0413,5.1144,2942600.0],["2014-04-30",5.0413,5.1931,5.0413,5.1818,1741200.0],["2014-05-01",5.1706,5.2043,5.1256,5.1369,1688400.0],["2014-05-02",5.1369,5.165,5.1256,5.1481,790500.0],["2014-05-05",5.0413,5.12,5.0244,5.1088,1286200.0],["2014-05-06",5.075,5.1312,5.0582,5.0806,847400.0],["2014-05-07",5.0525,5.0638,5.0132,5.0525,838600.0],["2014-05-08",5.0582,5.1144,5.0469,5.0694,2198300.0],["2014-05-09",5.0188,5.0357,4.9907,5.0132,696200.0],["2014-05-12",5.0357,5.0526,5.0244,5.0469,480200.0],["2014-05-13",5.0413,5.0413,4.9963,5.002,949400.0],["2014-05-14",4.9795,4.9907,4.8896,4.8896,1324100.0],["2014-05-15",4.8615,4.8671,4.7772,4.8615,1355800.0],["2014-05-16",4.7715,4.7772,4.7097,4.7434,1613900.0],["2014-05-19",4.7322,4.8165,4.7322,4.8053,1860700.0],["2014-05-20",4.8671,4.8783,4.8277,4.839,1785300.0],["2014-05-21",4.8671,4.9345,4.8615,4.9289,1487500.0],["2014-05-22",4.8723,4.9066,4.8609,4.9009,1172900.0],["2014-05-23",4.9009,4.9409,4.8894,4.9352,1028700.0],["2014-05-27",4.9752,4.9809,4.9524,4.9695,1085500.0],["2014-05-28",4.9809,4.9981,4.9752,4.9809,760000.0],["2014-05-29",4.9809,4.9981,4.9638,4.9924,523700.0],["2014-05-30",4.9809,5.0095,4.9638,4.9809,1517500.0],["2014-06-02",5.0038,5.0095,4.9752,4.9924,903400.0],["2014-06-03",4.9924,5.0095,4.9809,5.0038,587600.0],["2014-06-04",5.0095,5.0839,5.0038,5.0839,825100.0],["2014-06-05",5.101,5.1353,5.0782,5.1296,896300.0],["2014-06-06",5.1296,5.1525,5.1068,5.1525,719700.0],["2014-06-09",5.1182,5.1468,5.1068,5.1296,590700.0],["2014-06-10",5.0839,5.1125,5.0667,5.101,587200.0],["2014-06-11",5.0724,5.0896,5.0496,5.0724,520500.0],["2014-06-12",5.0324,5.0438,4.9924,4.9924,856000.0],["2014-06-13",4.9809,4.9981,4.9638,4.9867,1276200.0],["2014-06-16",4.9581,4.9924,4.9524,4.9695,601600.0],["2014-06-17",4.9638,5.0381,4.9524,5.0267,527800.0],["2014-06-18",5.1639,5.1925,5.1296,5.1868,2502300.0],["2014-06-19",5.1697,5.1868,5.1353,5.1411,550900.0],["2014-06-20",5.1411,5.1639,5.1068,5.1296,789400.0],["2014-06-23",5.0782,5.0782,5.0553,5.0724,359700.0],["2014-06-24",5.0782,5.0953,5.0381,5.0381,748800.0],["2014-06-25",4.9981,5.0553,4.9809,5.0324,644200.0],["2014-06-26",4.9752,5.0038,4.9352,4.9924,935000.0],["2014-06-27",4.9752,4.9867,4.9581,4.9809,488300.0],["2014-06-30",4.9809,5.021,4.9752,5.0153,1042500.0],["2014-07-01",5.0267,5.061,5.021,5.0438,992500.0],["2014-07-02",5.0381,5.0553,5.0153,5.0153,1001900.0],["2014-07-03",5.101,5.1754,5.101,5.1582,830900.0],["2014-07-07",5.0667,5.0896,5.0438,5.0839,1176300.0],["2014-07-08",5.0381,5.0381,4.9867,5.0095,1086400.0],["2014-07-09",5.0095,5.0381,4.9981,5.0324,468900.0],["2014-07-10",4.9466,4.9981,4.918,4.9867,571400.0],["2014-07-11",4.918,4.9695,4.9066,4.9581,559200.0],["2014-07-14",4.9867,5.0153,4.9752,4.9924,521300.0],["2014-07-15",4.9524,4.9809,4.9066,4.9466,794900.0],["2014-07-16",5.0038,5.0038,4.9809,4.9867,556900.0],["2014-07-17",4.918,4.9581,4.8494,4.8551,894900.0],["2014-07-18",4.8723,4.9066,4.8609,4.9009,503700.0],["2014-07-21",4.8494,4.8494,4.8265,4.8265,628400.0],["2014-07-22",4.7865,4.7979,4.7694,4.7865,916300.0],["2014-07-23",4.7751,4.7808,4.7408,4.7465,646100.0],["2014-07-24",4.8151,4.838,4.8037,4.8151,759900.0],["2014-07-25",4.8208,4.8265,4.7751,4.7865,751200.0],["2014-07-28",4.7808,4.7922,4.7465,4.7751,1453700.0],["2014-07-29",4.7579,4.7636,4.7293,4.735,853200.0],["2014-07-30",4.7865,4.7922,4.735,4.7694,1106100.0],["2014-07-31",4.7122,4.735,4.6321,4.6435,1195600.0],["2014-08-01",4.6893,4.7122,4.6493,4.6721,1324700.0],["2014-08-04",4.655,4.6607,4.5978,4.6493,692000.0],["2014-08-05",4.6664,4.6721,4.5692,4.5864,1224100.0],["2014-08-06",4.5578,4.5864,4.5463,4.5692,1874500.0],["2014-08-07",4.5463,4.5578,4.4548,4.4605,903300.0],["2014-08-08",4.4663,4.512,4.4434,4.5063,611900.0],["2014-08-11",4.5349,4.5749,4.5292,4.5463,576000.0],["2014-08-12",4.5463,4.5692,4.5349,4.5463,333800.0],["2014-08-13",4.552,4.5806,4.5406,4.552,486200.0],["2014-08-14",4.4663,4.4777,4.4091,4.4262,1303900.0],["2014-08-15",4.4834,4.512,4.4262,4.4777,980200.0],["2014-08-18",4.4548,4.472,4.4377,4.4663,1193500.0],["2014-08-19",4.472,4.4891,4.4548,4.4834,1307500.0],["2014-08-20",4.4605,4.4777,4.4491,4.4663,1049100.0],["2014-08-21",4.4406,4.5106,4.429,4.4989,1016100.0],["2014-08-22",4.4872,4.4989,4.4581,4.4756,725500.0],["2014-08-25",4.4931,4.5106,4.4756,4.5047,1145500.0],["2014-08-26",4.5921,4.6446,4.5747,4.6096,1272500.0],["2014-08-27",4.6504,4.6621,4.6329,4.6621,874200.0],["2014-08-28",4.598,4.6271,4.5863,4.6213,739300.0],["2014-08-29",4.6329,4.6329,4.6038,4.6213,608900.0],["2014-09-02",4.6562,4.697,4.6504,4.697,875300.0],["2014-09-03",4.8252,4.8486,4.8078,4.8078,1181400.0],["2014-09-04",4.8311,4.8544,4.7611,4.7786,865700.0],["2014-09-05",4.8194,4.8311,4.7903,4.8311,593500.0],["2014-09-08",4.8311,4.8369,4.7903,4.7961,545200.0],["2014-09-09",4.8136,4.8194,4.7845,4.7903,992100.0],["2014-09-10",4.8078,4.8369,4.8019,4.8369,631200.0],["2014-09-11",4.8078,4.8136,4.7786,4.7903,562000.0],["2014-09-12",4.8078,4.8486,4.8078,4.8311,833500.0],["2014-09-15",4.8893,4.9185,4.8777,4.9068,1231700.0],["2014-09-16",4.9127,4.9535,4.9068,4.9301,1391300.0],["2014-09-17",4.9418,4.9535,4.8952,4.901,903100.0],["2014-09-18",4.9593,4.9942,4.9535,4.9651,995500.0],["2014-09-19",4.9942,5.0059,4.9418,4.9651,1068000.0],["2014-09-22",4.9768,4.9826,4.9476,4.9651,762400.0],["2014-09-23",4.9768,5.0059,4.9476,4.9535,929300.0],["2014-09-24",4.901,4.9418,4.8952,4.936,704800.0],["2014-09-25",4.9301,4.9418,4.866,4.8777,690300.0],["2014-09-26",4.8719,4.901,4.8486,4.8835,494400.0],["2014-09-29",4.866,4.8835,4.8427,4.8602,687900.0],["2014-09-30",4.8136,4.8311,4.7786,4.7903,640500.0],["2014-10-01",4.8369,4.8486,4.7495,4.767,816200.0],["2014-10-02",4.7495,4.7495,4.6621,4.7203,1126500.0],["2014-10-03",4.7203,4.7495,4.7145,4.7378,1010800.0],["2014-10-06",4.7786,4.7845,4.7437,4.767,514100.0],["2014-10-07",4.7378,4.7378,4.6621,4.6679,710700.0],["2014-10-08",4.6912,4.7495,4.6446,4.7437,870200.0],["2014-10-09",4.6854,4.7029,4.5747,4.5863,798200.0],["2014-10-10",4.5805,4.6096,4.5047,4.5047,734500.0],["2014-10-13",4.5863,4.6096,4.5222,4.528,897000.0],["2014-10-14",4.5572,4.6038,4.5455,4.5455,844200.0],["2014-10-15",4.4814,4.4931,4.359,4.4756,1808800.0],["2014-10-16",4.3299,4.4115,4.3182,4.359,1481000.0],["2014-10-17",4.4872,4.4931,4.4523,4.4756,821900.0],["2014-10-20",4.4581,4.4931,4.4465,4.4931,862400.0],["2014-10-21",4.563,4.5805,4.528,4.5688,962400.0],["2014-10-22",4.5339,4.5747,4.4989,4.5047,1133200.0],["2014-10-23",4.5921,4.598,4.5572,4.5688,660000.0],["2014-10-24",4.5921,4.6155,4.5747,4.6155,531000.0],["2014-10-27",4.5805,4.6213,4.5513,4.5805,650500.0],["2014-10-28",4.6621,4.6854,4.6504,4.6796,495700.0],["2014-10-29",4.6621,4.6912,4.6038,4.6271,934500.0],["2014-10-30",4.6155,4.6912,4.6155,4.6796,476600.0],["2014-10-31",4.7087,4.767,4.7029,4.7611,701500.0],["2014-11-03",4.7204,4.7262,4.6796,4.697,648300.0],["2014-11-04",4.7029,4.7262,4.6796,4.7087,560300.0],["2014-11-05",4.7437,4.7611,4.7203,4.7437,626800.0],["2014-11-06",4.7728,4.8136,4.732,4.7437,737300.0],["2014-11-07",4.7553,4.7786,4.7262,4.7728,701100.0],["2014-11-10",4.8078,4.8252,4.7903,4.8194,994500.0],["2014-11-11",4.8369,4.8427,4.7961,4.8136,953400.0],["2014-11-12",4.7262,4.7495,4.7145,4.7437,398800.0],["2014-11-13",4.394,4.5222,4.3823,4.4523,1879900.0],["2014-11-14",4.4057,4.4698,4.3998,4.4581,973300.0],["2014-11-17",4.4231,4.4523,4.4115,4.429,1323000.0],["2014-11-18",4.5222,4.5688,4.5164,4.5455,973500.0],["2014-11-19",4.5513,4.563,4.5164,4.5222,767700.0],["2014-11-20",4.4406,4.4581,4.4173,4.4406,795500.0],["2014-11-21",4.4756,4.4814,4.429,4.4465,661400.0],["2014-11-24",4.5222,4.563,4.5106,4.5572,826100.0],["2014-11-25",4.5921,4.6155,4.5805,4.5863,920100.0],["2014-11-26",4.5921,4.6096,4.5805,4.598,1319900.0],["2014-11-28",4.5921,4.6038,4.5688,4.5747,541500.0],["2014-12-01",4.5513,4.5572,4.5047,4.5222,771900.0],["2014-12-02",4.5747,4.5805,4.5339,4.5513,883900.0],["2014-12-03",4.5222,4.5397,4.5047,4.5222,493300.0],["2014-12-04",4.5222,4.5397,4.4814,4.5106,1223400.0],["2014-12-05",4.5747,4.6155,4.5747,4.6038,1120500.0],["2014-12-08",4.5339,4.5513,4.5047,4.5164,660000.0],["2014-12-09",4.4523,4.4756,4.429,4.4581,708200.0],["2014-12-10",4.4115,4.4348,4.359,4.3707,1249800.0],["2014-12-11",4.4057,4.4406,4.3823,4.3823,784700.0],["2014-12-12",4.394,4.4173,4.3182,4.3241,1284500.0],["2014-12-15",4.3357,4.3416,4.2075,4.2367,1184300.0],["2014-12-16",4.2658,4.4231,4.2658,4.3357,1305400.0],["2014-12-17",4.3008,4.4057,4.3008,4.3707,1308700.0],["2014-12-18",4.4115,4.4698,4.3998,4.4698,1052200.0],["2014-12-19",4.4406,4.4698,4.4173,4.4465,1007000.0],["2014-12-22",4.4523,4.4639,4.429,4.4581,715300.0],["2014-12-23",4.4698,4.4872,4.4523,4.4698,785000.0],["2014-12-24",4.4639,4.4756,4.4057,4.4465,637300.0],["2014-12-26",4.4406,4.4698,4.4348,4.4581,347500.0],["2014-12-29",4.4348,4.4523,4.4115,4.429,610900.0],["2014-12-30",4.4231,4.4406,4.3823,4.394,858800.0],["2014-12-31",4.4115,4.4465,4.3707,4.3707,506900.0],["2015-01-02",4.3765,4.3882,4.3182,4.3416,547300.0],["2015-01-05",4.2658,4.2833,4.1842,4.2075,792600.0],["2015-01-06",4.1609,4.1959,4.1026,4.1143,1009800.0],["2015-01-07",4.1434,4.1726,4.1085,4.1551,2468500.0],["2015-01-08",4.19,4.2541,4.1784,4.2308,841700.0],["2015-01-09",4.19,4.1959,4.1143,4.1434,632600.0],["2015-01-12",4.1551,4.1609,4.0968,4.1201,614200.0],["2015-01-13",4.19,4.225,4.1085,4.1434,1051200.0],["2015-01-14",4.1318,4.1551,4.0851,4.1318,798200.0],["2015-01-15",4.1492,4.1609,4.0735,4.091,1163900.0],["2015-01-16",4.0793,4.1318,4.0677,4.1318,924100.0],["2015-01-20",4.2367,4.2483,4.1609,4.1842,2236800.0],["2015-01-21",4.1492,4.1842,4.1376,4.1842,940100.0],["2015-01-22",4.1959,4.2367,4.1609,4.2192,1044400.0],["2015-01-23",4.091,4.1318,4.0851,4.0851,1225400.0],["2015-01-26",4.1085,4.1609,4.0968,4.1318,906600.0],["2015-01-27",4.1259,4.1667,4.1143,4.1376,983600.0],["2015-01-28",4.1609,4.1667,4.0618,4.0618,1024800.0],["2015-01-29",4.1609,4.2075,4.1492,4.2017,1039500.0],["2015-01-30",4.1842,4.2133,4.1492,4.1609,859800.0],["2015-02-02",4.1959,4.2716,4.19,4.2658,1468400.0],["2015-02-03",4.3532,4.4173,4.3532,4.4173,974200.0],["2015-02-04",4.3066,4.3707,4.3066,4.3124,1865000.0],["2015-02-05",4.3357,4.3649,4.3182,4.359,711100.0],["2015-02-06",4.3532,4.3765,4.3066,4.3182,801100.0],["2015-02-09",4.2716,4.3182,4.2658,4.3066,893900.0],["2015-02-10",4.3357,4.3532,4.3008,4.3416,633300.0],["2015-02-11",4.3241,4.3416,4.3124,4.3299,946300.0],["2015-02-12",4.394,4.4523,4.3882,4.4465,1114200.0],["2015-02-13",4.3998,4.429,4.3823,4.3998,893000.0],["2015-02-17",4.3823,4.3998,4.3299,4.3823,1322200.0],["2015-02-18",4.3823,4.4406,4.3765,4.4173,910600.0],["2015-02-19",4.3707,4.4406,4.3532,4.4115,1059600.0],["2015-02-20",4.3823,4.5339,4.3823,4.5106,1972000.0],["2015-02-23",4.5047,4.5339,4.4931,4.5106,1032600.0],["2015-02-24",4.5047,4.5572,4.5047,4.5513,1190800.0],["2015-02-25",4.563,4.5805,4.5339,4.5747,1493000.0],["2015-02-26",4.5222,4.5513,4.5164,4.5164,981200.0],["2015-02-27",4.5339,4.5572,4.528,4.5339,608400.0],["2015-03-02",4.5164,4.5397,4.4872,4.528,872700.0],["2015-03-03",4.4698,4.4814,4.4406,4.4581,739100.0],["2015-03-04",4.4231,4.4465,4.394,4.4348,953900.0],["2015-03-05",4.4698,4.4872,4.4523,4.4814,686800.0],["2015-03-06",4.5222,4.6621,4.5222,4.6271,1602700.0],["2015-03-09",4.5863,4.598,4.563,4.5863,1022400.0],["2015-03-10",4.4698,4.4931,4.4348,4.4523,1324100.0],["2015-03-11",4.5397,4.6621,4.5339,4.6271,1554700.0],["2015-03-12",4.6562,4.6854,4.6329,4.6796,743200.0],["2015-03-13",4.6562,4.6679,4.6271,4.6562,1412100.0],["2015-03-16",4.7145,4.7611,4.7145,4.7378,1727300.0],["2015-03-17",4.697,4.7203,4.6854,4.7145,2461800.0],["2015-03-18",4.7145,4.8427,4.697,4.8078,3433400.0],["2015-03-19",4.6737,4.7203,4.6621,4.7029,2485000.0],["2015-03-20",4.7845,4.8311,4.7437,4.7961,1220600.0],["2015-03-23",4.7845,4.8194,4.7786,4.8019,1618700.0],["2015-03-24",4.8369,4.8602,4.8136,4.8486,2452400.0],["2015-03-25",4.8486,4.866,4.7553,4.7553,3343700.0],["2015-03-26",4.6446,4.6621,4.5921,4.6329,1528900.0],["2015-03-27",4.5921,4.6562,4.5863,4.6562,896300.0],["2015-03-30",4.6912,4.7262,4.6796,4.7029,506600.0],["2015-03-31",4.6096,4.6562,4.598,4.6213,842900.0],["2015-04-01",4.6737,4.6854,4.6271,4.6504,759300.0],["2015-04-02",4.7087,4.732,4.697,4.732,806600.0],["2015-04-06",4.7262,4.7903,4.7262,4.7553,602500.0],["2015-04-07",4.7553,4.7961,4.7203,4.7262,736100.0],["2015-04-08",4.7611,4.767,4.697,4.7087,536300.0],["2015-04-09",4.7029,4.7145,4.6679,4.697,780300.0],["2015-04-10",4.7029,4.7145,4.6679,4.6854,561200.0],["2015-04-13",4.7029,4.7203,4.6796,4.6796,1130600.0],["2015-04-14",4.6854,4.697,4.6679,4.6854,543900.0],["2015-04-15",4.7437,4.7611,4.6912,4.7203,842500.0],["2015-04-16",4.697,4.7262,4.6562,4.697,701800.0],["2015-04-17",4.6038,4.6213,4.5688,4.6096,776200.0],["2015-04-20",4.5222,4.5863,4.5164,4.5572,1110900.0],["2015-04-21",4.563,4.5688,4.4989,4.5164,1007000.0],["2015-04-22",4.5222,4.5339,4.4698,4.5222,829600.0],["2015-04-23",4.4872,4.5572,4.4814,4.5397,579000.0],["2015-04-24",4.4989,4.5106,4.4523,4.5047,932800.0],["2015-04-27",4.5572,4.598,4.5572,4.563,1062600.0],["2015-04-28",4.528,4.5513,4.5047,4.5455,1256600.0],["2015-04-29",4.5164,4.5572,4.4989,4.5222,1095700.0],["2015-04-30",4.598,4.6329,4.5747,4.5921,1349400.0],["2015-05-01",4.6038,4.6329,4.5863,4.6271,818300.0],["2015-05-04",4.6388,4.6562,4.6213,4.6271,633900.0],["2015-05-05",4.5339,4.5339,4.4639,4.4756,1328400.0],["2015-05-06",4.5747,4.6271,4.5572,4.5805,1081800.0],["2015-05-07",4.6504,4.6621,4.6155,4.6271,1545200.0],["2015-05-08",4.6271,4.6329,4.5513,4.6213,2111200.0],["2015-05-11",4.6737,4.7378,4.6737,4.7203,1656700.0],["2015-05-12",4.6854,4.7087,4.6621,4.6621,951400.0],["2015-05-13",4.5921,4.6155,4.5747,4.5863,1064200.0],["2015-05-14",4.6796,4.7087,4.6737,4.697,731300.0],["2015-05-15",4.7262,4.7553,4.7203,4.7495,781700.0],["2015-05-18",4.6796,4.7029,4.6446,4.6796,511700.0],["2015-05-19",4.7087,4.7437,4.7087,4.7262,627400.0],["2015-05-20",4.7087,4.7378,4.697,4.7262,516000.0],["2015-05-21",4.6948,4.7955,4.6888,4.7718,1691800.0],["2015-05-22",4.7481,4.7481,4.7066,4.7066,802600.0],["2015-05-26",4.6473,4.6533,4.5821,4.6058,1333500.0],["2015-05-27",4.5881,4.6948,4.5881,4.671,879100.0],["2015-05-28",4.5703,4.5999,4.5347,4.594,2197300.0],["2015-05-29",4.5643,4.5703,4.5051,4.5466,698500.0],["2015-06-01",4.4695,4.4814,4.428,4.4636,1073300.0],["2015-06-02",4.5169,4.5643,4.5169,4.5406,608100.0],["2015-06-03",4.5525,4.6236,4.5466,4.5999,426500.0],["2015-06-04",4.5406,4.5999,4.5229,4.5347,622100.0],["2015-06-05",4.4695,4.5406,4.4458,4.5051,690300.0],["2015-06-08",4.4399,4.4577,4.4162,4.4399,857300.0],["2015-06-09",4.3924,4.4162,4.3628,4.3984,715600.0],["2015-06-10",4.4636,4.5406,4.4577,4.5229,801000.0],["2015-06-11",4.4577,4.4754,4.4043,4.4577,1695000.0],["2015-06-12",4.345,4.3806,4.3035,4.3806,1275100.0],["2015-06-15",4.2976,4.351,4.2917,4.3332,1279500.0],["2015-06-16",4.345,4.3806,4.3332,4.3569,620800.0],["2015-06-17",4.3687,4.3924,4.3332,4.351,1056600.0],["2015-06-18",4.4043,4.4814,4.3924,4.4162,930800.0],["2015-06-19",4.4102,4.4162,4.3806,4.3865,540300.0],["2015-06-22",4.4873,4.5643,4.4873,4.5229,1070000.0],["2015-06-23",4.5169,4.5347,4.4932,4.511,697400.0],["2015-06-24",4.5051,4.5288,4.4873,4.4873,627300.0],["2015-06-25",4.5288,4.5347,4.4932,4.4932,739400.0],["2015-06-26",4.5525,4.5703,4.511,4.5229,692300.0],["2015-06-29",4.4162,4.4399,4.3391,4.345,1123800.0],["2015-06-30",4.4517,4.4517,4.3569,4.3865,1291100.0],["2015-07-01",4.4339,4.4399,4.3747,4.4043,1274400.0],["2015-07-02",4.3865,4.3984,4.345,4.3747,879200.0],["2015-07-06",4.2443,4.2917,4.2205,4.2383,1059800.0],["2015-07-07",4.179,4.268,4.1257,4.2443,1147000.0],["2015-07-08",4.2028,4.2383,4.179,4.1968,823800.0],["2015-07-09",4.3154,4.3332,4.2798,4.2917,1616800.0],["2015-07-10",4.4754,4.4873,4.4517,4.4754,1290100.0],["2015-07-13",4.5229,4.5288,4.5051,4.511,648400.0],["2015-07-14",4.511,4.5229,4.4991,4.5169,393700.0],["2015-07-15",4.5169,4.5229,4.4814,4.4991,701400.0],["2015-07-16",4.5347,4.5703,4.5288,4.5584,597900.0],["2015-07-17",4.5821,4.5999,4.5584,4.5762,539700.0],["2015-07-20",4.6177,4.6236,4.594,4.6058,805200.0],["2015-07-21",4.5999,4.6296,4.594,4.6118,668100.0],["2015-07-22",4.6296,4.6592,4.6296,4.6533,585100.0],["2015-07-23",4.6888,4.7007,4.6473,4.6533,767000.0],["2015-07-24",4.6177,4.677,4.5762,4.5821,2990500.0],["2015-07-27",4.6296,4.6296,4.5881,4.6058,745000.0],["2015-07-28",4.6058,4.6592,4.6058,4.6473,463300.0],["2015-07-29",4.5703,4.6236,4.5703,4.5881,820700.0],["2015-07-30",4.594,4.5999,4.5584,4.5881,561100.0],["2015-07-31",4.5703,4.6058,4.5466,4.5643,580200.0],["2015-08-03",4.5999,4.5999,4.5466,4.5821,409600.0],["2015-08-04",4.6118,4.6177,4.5643,4.5703,516200.0],["2015-08-05",4.5881,4.6177,4.5762,4.5999,1002300.0],["2015-08-06",4.6118,4.6355,4.594,4.6118,720200.0],["2015-08-07",4.5999,4.6177,4.5821,4.6177,708700.0],["2015-08-10",4.5999,4.6888,4.5999,4.6888,641400.0],["2015-08-11",4.5466,4.5466,4.4932,4.5288,917400.0],["2015-08-12",4.4339,4.4754,4.4043,4.4754,911700.0],["2015-08-13",4.0783,4.0901,4.0309,4.0664,2747300.0],["2015-08-14",3.9716,3.9894,3.936,3.9894,1782600.0],["2015-08-17",3.9182,3.9597,3.8945,3.9597,1486800.0],["2015-08-18",4.0249,4.0486,4.0071,4.0486,1493800.0],["2015-08-19",3.9538,4.0071,3.9419,3.9834,1684600.0],["2015-08-20",3.9248,3.9369,3.8401,3.8401,2233200.0],["2015-08-21",3.8583,3.8643,3.7675,3.7736,2615500.0],["2015-08-24",3.5861,3.7373,3.5196,3.6224,4119200.0],["2015-08-25",3.7615,3.7615,3.6284,3.6405,1957000.0],["2015-08-26",3.7252,3.7252,3.6405,3.7192,1158900.0],["2015-08-27",3.7313,3.8038,3.7192,3.7796,2475500.0],["2015-08-28",3.7615,3.7796,3.7313,3.7494,1248300.0],["2015-08-31",3.701,3.7494,3.6889,3.7252,875000.0],["2015-09-01",3.6466,3.6587,3.6103,3.6345,1141400.0],["2015-09-02",3.6647,3.6708,3.6164,3.6526,1536600.0],["2015-09-03",3.6829,3.7131,3.6526,3.6647,1117500.0],["2015-09-04",3.5498,3.568,3.5196,3.5498,1237300.0],["2015-09-08",3.6829,3.701,3.6587,3.695,1012900.0],["2015-09-09",3.7978,3.8038,3.701,3.701,1018300.0],["2015-09-10",3.6647,3.7192,3.6587,3.6889,1142600.0],["2015-09-11",3.6224,3.6466,3.6164,3.6466,687000.0],["2015-09-14",3.6466,3.6647,3.6103,3.6284,2203600.0],["2015-09-15",3.6708,3.7554,3.6647,3.701,1991000.0],["2015-09-16",3.7252,3.7494,3.7192,3.7373,827100.0],["2015-09-17",3.7615,3.822,3.7494,3.7675,2066500.0],["2015-09-18",3.568,3.5982,3.5256,3.5438,1993300.0],["2015-09-21",3.5256,3.5377,3.4833,3.5075,1375500.0],["2015-09-22",3.4107,3.4289,3.3926,3.4289,940500.0],["2015-09-23",3.4289,3.441,3.3866,3.4107,900300.0],["2015-09-24",3.3684,3.4107,3.3321,3.3926,1503000.0],["2015-09-25",3.5377,3.5438,3.4591,3.4773,2903900.0],["2015-09-28",3.3866,3.4047,3.3684,3.3805,1130100.0],["2015-09-29",3.3866,3.4047,3.3624,3.3926,789200.0],["2015-09-30",3.4591,3.4773,3.441,3.4773,739100.0],["2015-10-01",3.4591,3.4652,3.3866,3.4289,888300.0],["2015-10-02",3.4228,3.5196,3.4047,3.5135,1242300.0],["2015-10-05",3.5801,3.6284,3.574,3.6103,1057400.0],["2015-10-06",3.5922,3.6164,3.5801,3.5982,1787200.0],["2015-10-07",3.6829,3.7192,3.6768,3.7131,979200.0],["2015-10-08",3.7071,3.7857,3.701,3.7796,1389600.0],["2015-10-09",3.8099,3.822,3.7857,3.8099,1319400.0],["2015-10-12",3.7917,3.8159,3.7857,3.7917,928800.0],["2015-10-13",3.6829,3.7494,3.6829,3.7071,960800.0],["2015-10-14",3.7192,3.7434,3.695,3.7071,1098200.0],["2015-10-15",3.7071,3.7434,3.695,3.7373,1022400.0],["2015-10-16",3.7554,3.7857,3.7313,3.7796,1240500.0],["2015-10-19",3.7615,3.7736,3.7313,3.7433,783300.0],["2015-10-20",3.6164,3.6829,3.6103,3.6526,2979300.0],["2015-10-21",3.6405,3.6526,3.5619,3.5619,4489800.0],["2015-10-22",3.6466,3.695,3.6405,3.6708,2712500.0],["2015-10-23",3.701,3.7252,3.6829,3.7131,1110100.0],["2015-10-26",3.7192,3.7313,3.6768,3.7071,718200.0],["2015-10-27",3.6466,3.6647,3.6224,3.6284,801200.0],["2015-10-28",3.6587,3.7313,3.6526,3.7131,1340000.0],["2015-10-29",3.695,3.7071,3.6647,3.6889,866900.0],["2015-10-30",3.701,3.7373,3.695,3.7192,848900.0],["2015-11-02",3.822,3.8583,3.8099,3.8401,1216500.0],["2015-11-03",3.7796,3.8159,3.7554,3.8099,1436100.0],["2015-11-04",3.8038,3.8159,3.7434,3.7615,1209900.0],["2015-11-05",3.7192,3.7434,3.6889,3.7313,1008000.0],["2015-11-06",3.7857,3.8341,3.7615,3.822,1089800.0],["2015-11-09",3.828,3.8401,3.7736,3.8038,907800.0],["2015-11-10",3.7192,3.7252,3.6889,3.7071,1484100.0],["2015-11-11",3.7313,3.7433,3.695,3.7192,1005700.0],["2015-11-12",3.3261,3.3442,3.2898,3.2958,2866900.0],["2015-11-13",3.314,3.3866,3.2837,3.3684,1651100.0],["2015-11-16",3.2777,3.3442,3.2717,3.3382,1737000.0],["2015-11-17",3.3805,3.4047,3.3563,3.3624,1601700.0],["2015-11-18",3.447,3.4833,3.441,3.4712,1447500.0],["2015-11-19",3.5559,3.5861,3.5498,3.568,1234600.0],["2015-11-20",3.5619,3.574,3.5317,3.5317,1048700.0],["2015-11-23",3.5559,3.574,3.5377,3.5438,2148800.0],["2015-11-24",3.5438,3.5801,3.5377,3.568,1239500.0],["2015-11-25",3.6466,3.6889,3.6405,3.6768,1296000.0],["2015-11-27",3.701,3.7131,3.6889,3.701,866700.0],["2015-11-30",3.7131,3.7131,3.6829,3.6889,1360400.0],["2015-12-01",3.7313,3.7434,3.7131,3.7373,1117800.0],["2015-12-02",3.6829,3.7071,3.6466,3.6526,1034700.0],["2015-12-03",3.6526,3.6587,3.574,3.5861,1290700.0],["2015-12-04",3.5559,3.6103,3.5559,3.6043,1034600.0],["2015-12-07",3.5801,3.5861,3.5317,3.5438,1723400.0],["2015-12-08",3.4954,3.5377,3.4773,3.5075,1575100.0],["2015-12-09",3.5317,3.6103,3.5196,3.5498,1698900.0],["2015-12-10",3.5377,3.5498,3.5075,3.5135,1316500.0],["2015-12-11",3.441,3.447,3.3745,3.3805,1243400.0],["2015-12-14",3.3321,3.3503,3.2837,3.32,3235500.0],["2015-12-15",3.3079,3.3442,3.2898,3.3019,2457500.0],["2015-12-16",3.32,3.3503,3.2656,3.3442,2570200.0],["2015-12-17",3.4107,3.4107,3.3321,3.3442,1864300.0],["2015-12-18",3.314,3.3503,3.3019,3.314,1722200.0],["2015-12-21",3.4047,3.4168,3.3442,3.3745,2762800.0],["2015-12-22",3.3745,3.4168,3.3563,3.3926,2463100.0],["2015-12-23",3.4652,3.5075,3.447,3.4954,1772100.0],["2015-12-24",3.4773,3.5256,3.4773,3.4894,698600.0],["2015-12-28",3.4894,3.4954,3.4652,3.4894,1203700.0],["2015-12-29",3.4833,3.5075,3.4712,3.5075,1226000.0],["2015-12-30",3.4712,3.4833,3.447,3.4591,950800.0],["2015-12-31",3.4228,3.4531,3.4168,3.4289,688800.0],["2016-01-04",3.3442,3.3684,3.2958,3.3624,2049100.0],["2016-01-05",3.2777,3.3079,3.2535,3.3019,1963200.0],["2016-01-06",3.2354,3.2777,3.2233,3.2535,1309800.0],["2016-01-07",3.1326,3.193,3.1265,3.1326,2120600.0],["2016-01-08",3.187,3.1991,3.1084,3.1144,1775600.0],["2016-01-11",3.193,3.2112,3.1628,3.1991,1767300.0],["2016-01-12",3.2475,3.2717,3.2172,3.2717,1960300.0],["2016-01-13",3.6164,3.6284,3.4773,3.4894,4376100.0],["2016-01-14",3.5498,3.6043,3.5196,3.5861,2254200.0],["2016-01-15",3.447,3.5075,3.4349,3.4712,1886000.0],["2016-01-19",3.4168,3.4289,3.3563,3.3926,1830000.0],["2016-01-20",3.3019,3.3321,3.2172,3.3019,3514900.0],["2016-01-21",3.2898,3.3563,3.2596,3.32,2267900.0],["2016-01-22",3.4591,3.5135,3.4107,3.4591,4400100.0],["2016-01-25",3.3805,3.4047,3.3563,3.3563,1917400.0],["2016-01-26",3.4047,3.4531,3.3986,3.4349,1675800.0],["2016-01-27",3.3805,3.4349,3.3503,3.3624,1698400.0],["2016-01-28",3.4107,3.4228,3.3442,3.3926,1235000.0],["2016-01-29",3.3866,3.447,3.3563,3.4349,2002800.0],["2016-02-01",3.3745,3.4228,3.3563,3.4107,1750100.0],["2016-02-02",3.2717,3.2717,3.2112,3.2293,2025800.0],["2016-02-03",3.2354,3.2475,3.1507,3.2475,2778400.0],["2016-02-04",3.2656,3.3261,3.2535,3.3079,2001000.0],["2016-02-05",3.2898,3.2958,3.2414,3.2535,2472400.0],["2016-02-08",3.1628,3.1809,3.1386,3.1628,2073200.0],["2016-02-09",2.9028,2.9814,2.8967,2.9209,3624000.0],["2016-02-10",3.0056,3.0419,2.9632,2.9753,2359600.0],["2016-02-11",2.8544,2.8725,2.7879,2.8241,2160100.0],["2016-02-12",2.7939,2.8423,2.7697,2.8423,2740000.0],["2016-02-16",2.8725,2.8967,2.8241,2.8786,2341900.0],["2016-02-17",2.9693,3.0539,2.9693,3.0418,1699900.0],["2016-02-18",3.0358,3.0479,3.0056,3.0358,2027100.0],["2016-02-19",2.8665,2.9149,2.8665,2.8967,1817600.0],["2016-02-22",2.9693,3.0237,2.9693,3.0177,1595600.0],["2016-02-23",3.0479,3.0479,2.9753,2.9874,1944000.0],["2016-02-24",2.9451,2.9935,2.9028,2.9814,2719000.0],["2016-02-25",2.9935,3.0056,2.9572,2.9995,1569100.0],["2016-02-26",3.0479,3.06,3.0116,3.0237,1207400.0],["2016-02-29",3.0418,3.06,3.0177,3.0237,1081700.0],["2016-03-01",3.1144,3.1688,3.0902,3.1688,1623300.0],["2016-03-02",3.1688,3.2172,3.1568,3.2172,1343100.0],["2016-03-03",3.2051,3.2777,3.1991,3.2656,1956900.0],["2016-03-04",3.2777,3.3079,3.2596,3.2717,1293000.0],["2016-03-07",3.2414,3.2837,3.2293,3.2717,1485200.0],["2016-03-08",3.2535,3.2596,3.2112,3.2172,1896800.0],["2016-03-09",3.2596,3.2717,3.2354,3.2535,991200.0],["2016-03-10",3.3261,3.3563,3.2656,3.3261,2420500.0],["2016-03-11",3.4168,3.4652,3.4107,3.4652,1356800.0],["2016-03-14",3.4168,3.447,3.3926,3.4349,1672600.0],["2016-03-15",3.3866,3.3986,3.3684,3.3866,1101000.0],["2016-03-16",3.3684,3.4591,3.3684,3.4531,1284200.0],["2016-03-17",3.4591,3.5135,3.4349,3.5015,1359900.0],["2016-03-18",3.5135,3.5317,3.4833,3.5075,1482700.0],["2016-03-21",3.4652,3.5015,3.4591,3.4773,986500.0],["2016-03-22",3.4168,3.4531,3.4107,3.447,785900.0],["2016-03-23",3.441,3.4531,3.4047,3.4107,734900.0],["2016-03-24",3.3261,3.3503,3.314,3.3442,929500.0],["2016-03-28",3.3442,3.3745,3.3382,3.3563,457400.0],["2016-03-29",3.3382,3.4107,3.3261,3.4047,1048800.0],["2016-03-30",3.3684,3.4047,3.3503,3.3624,1342800.0],["2016-03-31",3.3563,3.3745,3.3261,3.3261,973000.0],["2016-04-01",3.2475,3.2717,3.2414,3.2656,1175400.0],["2016-04-04",3.314,3.32,3.2777,3.2898,1016600.0],["2016-04-05",3.1991,3.1991,3.1628,3.1688,1589300.0],["2016-04-06",3.1809,3.2051,3.1568,3.1991,937800.0],["2016-04-07",3.2051,3.2172,3.1447,3.1568,1350300.0],["2016-04-08",3.2535,3.2837,3.2414,3.2596,1108300.0],["2016-04-11",3.3745,3.3986,3.3442,3.3563,1520600.0],["2016-04-12",3.4047,3.4168,3.3563,3.3926,1584800.0],["2016-04-13",3.4833,3.5317,3.4773,3.5317,1260600.0],["2016-04-14",3.5377,3.5438,3.5196,3.5317,1048600.0],["2016-04-15",3.5135,3.5256,3.4954,3.5015,775300.0],["2016-04-18",3.5015,3.5559,3.4894,3.5377,731100.0],["2016-04-19",3.5438,3.568,3.5256,3.5438,975000.0],["2016-04-20",3.5801,3.6103,3.574,3.5801,1398300.0],["2016-04-21",3.6768,3.6829,3.6224,3.6587,1537900.0],["2016-04-22",3.6345,3.6829,3.6345,3.6708,1434500.0],["2016-04-25",3.5256,3.5377,3.4894,3.5196,1322700.0],["2016-04-26",3.568,3.574,3.5498,3.5619,1315500.0],["2016-04-27",3.5135,3.5559,3.5075,3.5135,3110900.0],["2016-04-28",3.5317,3.5559,3.5075,3.5135,2943500.0],["2016-04-29",3.5196,3.5256,3.4712,3.4833,1883600.0],["2016-05-02",3.5075,3.568,3.4833,3.5619,1353200.0],["2016-05-03",3.4591,3.4652,3.3986,3.4107,1597000.0],["2016-05-04",3.3986,3.4289,3.3745,3.3926,1127900.0],["2016-05-05",3.3442,3.3684,3.32,3.3321,1845200.0],["2016-05-06",3.3261,3.3926,3.32,3.3745,1199700.0],["2016-05-09",3.3745,3.3866,3.3321,3.3442,1688100.0],["2016-05-10",3.3503,3.3866,3.3442,3.3805,983400.0],["2016-05-11",3.32,3.3684,3.3019,3.3442,1043000.0],["2016-05-12",3.0056,3.0116,2.9451,2.9753,2400000.0],["2016-05-13",2.9572,2.9753,2.9451,2.9451,2542900.0],["2016-05-16",2.939,2.9874,2.939,2.9693,2186400.0],["2016-05-17",2.9572,2.9814,2.9269,2.933,4549100.0],["2016-05-18",2.9088,3.0116,2.9028,2.9935,2893600.0],["2016-05-19",3.0116,3.0479,2.9874,3.0237,2786900.0],["2016-05-20",3.0479,3.0781,3.0479,3.066,1777900.0],["2016-05-23",3.0293,3.048,3.0107,3.0107,1942500.0],["2016-05-24",3.0978,3.1413,3.0915,3.1289,1496900.0],["2016-05-25",3.1413,3.1786,3.1351,3.1662,1219200.0],["2016-05-26",3.1786,3.1973,3.1724,3.1724,1130600.0],["2016-05-27",3.1662,3.1848,3.1537,3.1724,820800.0],["2016-05-31",3.2097,3.2284,3.1786,3.1973,1703100.0],["2016-06-01",3.1226,3.1786,3.1164,3.1724,1109000.0],["2016-06-02",3.1475,3.1848,3.1413,3.1786,1144600.0],["2016-06-03",3.1226,3.1289,3.0791,3.1226,1357100.0],["2016-06-06",3.0978,3.1475,3.0978,3.1226,1092200.0],["2016-06-07",3.1351,3.16,3.1102,3.1226,1801800.0],["2016-06-08",3.0853,3.0978,3.0667,3.0915,983900.0],["2016-06-09",3.0231,3.0418,3.0169,3.0293,1227800.0],["2016-06-10",2.8925,2.8987,2.8552,2.8738,2187200.0],["2016-06-13",2.7494,2.7992,2.7494,2.7743,2217700.0],["2016-06-14",2.7308,2.7556,2.6934,2.7183,2397300.0],["2016-06-15",2.737,2.7619,2.7183,2.7183,1720100.0],["2016-06-16",2.6623,2.6997,2.6126,2.6997,2148400.0],["2016-06-17",2.7494,2.8054,2.6934,2.7494,2316600.0],["2016-06-20",2.8987,2.9112,2.8738,2.8863,1916800.0],["2016-06-21",2.9423,2.9734,2.9049,2.9423,1091900.0],["2016-06-22",2.9858,3.0107,2.9609,2.9609,1795400.0],["2016-06-23",3.0853,3.0915,3.0418,3.0915,1794000.0],["2016-06-24",2.6561,2.7494,2.6437,2.6686,2774300.0],["2016-06-27",2.5193,2.5193,2.4695,2.5068,3717700.0],["2016-06-28",2.5068,2.5193,2.4571,2.513,3976900.0],["2016-06-29",2.4384,2.4757,2.4322,2.4695,3077700.0],["2016-06-30",2.4446,2.513,2.4322,2.4944,2690800.0],["2016-07-01",2.4695,2.5006,2.4633,2.4882,3172600.0],["2016-07-05",2.2704,2.2767,2.2145,2.2207,4466300.0],["2016-07-06",2.1149,2.1523,2.0901,2.1523,4450200.0],["2016-07-07",2.1958,2.2082,2.1771,2.1896,2227400.0],["2016-07-08",2.2953,2.2953,2.258,2.2829,1667400.0],["2016-07-11",2.3327,2.3451,2.3078,2.3451,1103600.0],["2016-07-12",2.3886,2.4011,2.37,2.3949,1779300.0],["2016-07-13",2.4322,2.4322,2.3949,2.426,1704700.0],["2016-07-14",2.4384,2.4446,2.4135,2.4322,2240100.0],["2016-07-15",2.4135,2.4135,2.3824,2.4073,1613000.0],["2016-07-18",2.4011,2.4571,2.3824,2.4322,2536900.0],["2016-07-19",2.3886,2.4073,2.3824,2.3949,1516600.0],["2016-07-20",2.4322,2.4571,2.4197,2.4322,1221000.0],["2016-07-21",2.4446,2.4633,2.426,2.426,944100.0],["2016-07-22",2.4197,2.4322,2.3949,2.4011,1211400.0],["2016-07-25",2.426,2.4384,2.4135,2.4322,811100.0],["2016-07-26",2.4384,2.4633,2.426,2.4571,2563800.0],["2016-07-27",2.5317,2.5317,2.4819,2.5068,1613500.0],["2016-07-28",2.4944,2.5006,2.4757,2.4882,1547400.0],["2016-07-29",2.5628,2.569,2.5379,2.5441,1052400.0],["2016-08-01",2.5006,2.5068,2.4633,2.4633,1843500.0],["2016-08-02",2.4197,2.426,2.3949,2.4135,1824000.0],["2016-08-03",2.3949,2.4446,2.3824,2.4446,1444300.0],["2016-08-04",2.4508,2.4571,2.426,2.4571,1651700.0],["2016-08-05",2.4882,2.5504,2.4882,2.5504,1019200.0],["2016-08-08",2.6001,2.6064,2.569,2.6001,1481600.0],["2016-08-09",2.6126,2.6437,2.6126,2.6312,1071400.0],["2016-08-10",2.6748,2.6997,2.6686,2.6872,1833400.0],["2016-08-11",2.6934,2.7183,2.6561,2.6561,1679500.0],["2016-08-12",2.5877,2.5939,2.569,2.5877,975100.0],["2016-08-15",2.5877,2.6188,2.5877,2.6126,2032500.0],["2016-08-16",2.5815,2.6001,2.569,2.5939,1386500.0],["2016-08-17",2.5628,2.681,2.5441,2.6188,3742100.0],["2016-08-18",2.5911,2.6104,2.5782,2.6104,1471300.0],["2016-08-19",2.4879,2.5266,2.4815,2.5202,1844600.0],["2016-08-22",2.5137,2.5331,2.5073,2.5137,3085800.0],["2016-08-23",2.5846,2.5975,2.5653,2.5717,2583100.0],["2016-08-24",2.5653,2.5782,2.546,2.546,2328500.0],["2016-08-25",2.4879,2.5202,2.4879,2.5137,1879400.0],["2016-08-26",2.5008,2.5331,2.4299,2.4751,3847700.0],["2016-08-29",2.4751,2.5137,2.4751,2.5137,1279900.0],["2016-08-30",2.5266,2.5653,2.5202,2.5588,1633800.0],["2016-08-31",2.662,2.6878,2.6297,2.6362,3189900.0],["2016-09-01",2.662,2.6684,2.604,2.6362,1034700.0],["2016-09-02",2.6491,2.6813,2.6297,2.6684,1128500.0],["2016-09-06",2.6426,2.6555,2.5975,2.6491,4513500.0],["2016-09-07",2.6426,2.6555,2.6169,2.6169,2551000.0],["2016-09-08",2.5911,2.6555,2.5846,2.6426,1074500.0],["2016-09-09",2.6555,2.6878,2.6362,2.6426,1409900.0],["2016-09-12",2.5588,2.6233,2.5524,2.6104,2053600.0],["2016-09-13",2.5331,2.5395,2.4815,2.4944,3850200.0],["2016-09-14",2.4622,2.4815,2.4493,2.4557,2874700.0],["2016-09-15",2.4557,2.4879,2.4493,2.4815,3609600.0],["2016-09-16",2.4106,2.417,2.3848,2.4106,2052100.0],["2016-09-19",2.4299,2.4493,2.4235,2.4299,1839900.0],["2016-09-20",2.4557,2.4686,2.4493,2.4557,848800.0],["2016-09-21",2.5137,2.5395,2.5137,2.5331,1223100.0],["2016-09-22",2.5911,2.604,2.5524,2.5653,1336900.0],["2016-09-23",2.5846,2.5911,2.5717,2.5782,921600.0],["2016-09-26",2.5266,2.5331,2.5073,2.5137,1275800.0],["2016-09-27",2.4299,2.4751,2.4299,2.4751,2370800.0],["2016-09-28",2.5137,2.5202,2.4686,2.5202,1135100.0],["2016-09-29",2.5073,2.5202,2.4235,2.4364,2056100.0],["2016-09-30",2.4686,2.5008,2.4493,2.4879,2540400.0],["2016-10-03",2.4815,2.4944,2.4686,2.4815,1596300.0],["2016-10-04",2.5137,2.5202,2.4879,2.5008,1497200.0],["2016-10-05",2.6426,2.6555,2.6104,2.6426,2783100.0],["2016-10-06",2.7135,2.72,2.662,2.6749,2080100.0],["2016-10-07",2.6878,2.6942,2.6297,2.6555,1454200.0],["2016-10-10",2.6426,2.6555,2.6297,2.6297,3347600.0],["2016-10-11",2.662,2.6684,2.6233,2.6362,2052600.0],["2016-10-12",2.7458,2.7651,2.7071,2.72,5609600.0],["2016-10-13",2.604,2.6169,2.5782,2.5911,2686500.0],["2016-10-14",2.662,2.6813,2.6169,2.6169,1611700.0],["2016-10-17",2.6749,2.6813,2.6426,2.6555,1384800.0],["2016-10-18",2.6749,2.6878,2.662,2.6749,1374500.0],["2016-10-19",2.6878,2.7135,2.6813,2.7006,1066400.0],["2016-10-20",2.7071,2.7329,2.7006,2.72,1167000.0],["2016-10-21",2.6878,2.7329,2.6813,2.7329,2463000.0],["2016-10-24",2.7651,2.7844,2.7522,2.7844,2327700.0],["2016-10-25",2.7587,2.8296,2.7522,2.8167,8253100.0],["2016-10-26",2.7844,2.8296,2.7844,2.8167,2911700.0],["2016-10-27",2.8231,2.8489,2.8102,2.8424,2043400.0],["2016-10-28",2.8296,2.8424,2.7909,2.8167,2713000.0],["2016-10-31",2.7973,2.8038,2.778,2.7973,1913300.0],["2016-11-01",2.8167,2.8167,2.7715,2.7973,2885900.0],["2016-11-02",2.7651,2.778,2.72,2.7329,2093100.0],["2016-11-03",2.778,2.7973,2.7522,2.7587,1754600.0],["2016-11-04",2.7393,2.7587,2.72,2.72,1308700.0],["2016-11-07",2.7973,2.8102,2.7844,2.8102,1129900.0],["2016-11-08",2.7587,2.8424,2.7522,2.8167,2073800.0],["2016-11-09",2.8553,2.9778,2.8553,2.9456,2582100.0],["2016-11-10",3.2421,3.3452,3.2421,3.3194,4488400.0],["2016-11-11",3.2743,3.3001,3.255,3.2936,2337800.0],["2016-11-14",3.3581,3.3903,3.3516,3.3774,3087000.0],["2016-11-15",3.3388,3.3581,3.2936,3.3516,2017300.0],["2016-11-16",3.3065,3.3194,3.255,3.2614,3011100.0],["2016-11-17",3.2743,3.3194,3.2678,3.3001,2823800.0],["2016-11-18",3.2872,3.3065,3.2614,3.2679,2135300.0],["2016-11-21",3.2743,3.2807,3.2485,3.2743,1992600.0],["2016-11-22",3.3259,3.3452,3.313,3.3452,1811400.0],["2016-11-23",3.2807,3.313,3.2678,3.3001,1716200.0],["2016-11-25",3.3001,3.3194,3.2872,3.313,1072500.0],["2016-11-28",3.255,3.2679,3.2227,3.2292,2211200.0],["2016-11-29",3.2679,3.2872,3.2485,3.2807,1729600.0],["2016-11-30",3.2807,3.3194,3.2743,3.2872,1923600.0],["2016-12-01",3.2807,3.3194,3.2614,3.2936,3431100.0],["2016-12-02",3.2872,3.313,3.2743,3.2872,1095300.0],["2016-12-05",3.3968,3.4612,3.3903,3.4612,1994100.0],["2016-12-06",3.4419,3.5257,3.4354,3.5063,2549600.0],["2016-12-07",3.5837,3.6868,3.5837,3.6804,2901700.0],["2016-12-08",3.603,3.6868,3.603,3.661,3631500.0],["2016-12-09",3.5579,3.5901,3.545,3.5901,2557600.0],["2016-12-12",3.5966,3.603,3.5708,3.5772,1428600.0],["2016-12-13",3.5966,3.6095,3.5772,3.603,1718200.0],["2016-12-14",3.5837,3.6159,3.545,3.5579,1955600.0],["2016-12-15",3.5386,3.5515,3.5128,3.5257,1663400.0],["2016-12-16",3.5643,3.5837,3.545,3.5579,1512800.0],["2016-12-19",3.5192,3.5386,3.5063,3.5128,2127100.0],["2016-12-20",3.5192,3.545,3.5192,3.5257,2560300.0],["2016-12-21",3.5579,3.5772,3.545,3.5643,1323800.0],["2016-12-22",3.5708,3.5901,3.5515,3.5708,1601200.0],["2016-12-23",3.5643,3.5901,3.5515,3.5837,876000.0],["2016-12-27",3.5708,3.5837,3.5515,3.5772,966500.0],["2016-12-28",3.5386,3.545,3.5128,3.5192,811100.0],["2016-12-29",3.5257,3.545,3.5192,3.5257,898400.0],["2016-12-30",3.5708,3.5901,3.545,3.5643,1654200.0],["2017-01-03",3.603,3.6352,3.5837,3.6352,1777200.0],["2017-01-04",3.6224,3.6804,3.6224,3.6675,1778900.0],["2017-01-05",3.6675,3.6739,3.6288,3.6481,1822100.0],["2017-01-06",3.6159,3.661,3.6095,3.6352,3164700.0],["2017-01-09",3.5579,3.5579,3.5063,3.5063,2675900.0],["2017-01-10",3.5192,3.5515,3.5128,3.5257,1157100.0],["2017-01-11",3.5257,3.5966,3.5128,3.5966,1691900.0],["2017-01-12",3.5643,3.5643,3.5063,3.5257,1872000.0],["2017-01-13",3.5837,3.6095,3.5515,3.5579,1959300.0],["2017-01-17",3.5579,3.5643,3.487,3.4999,1824400.0],["2017-01-18",3.4354,3.4483,3.4097,3.429,2152400.0],["2017-01-19",3.487,3.4999,3.4354,3.4741,1599100.0],["2017-01-20",3.4483,3.4741,3.4483,3.4677,1296100.0],["2017-01-23",3.4677,3.4741,3.4161,3.4354,908300.0],["2017-01-24",3.4806,3.5192,3.4806,3.5063,1407200.0],["2017-01-25",3.5966,3.6417,3.5901,3.6417,1862800.0],["2017-01-26",3.6159,3.6288,3.5837,3.603,1239700.0],["2017-01-27",3.5966,3.603,3.5708,3.5837,1359000.0],["2017-01-30",3.5192,3.5257,3.487,3.5192,1484800.0],["2017-01-31",3.5772,3.5772,3.4999,3.5321,1499300.0],["2017-02-01",3.603,3.603,3.5579,3.5772,1445700.0],["2017-02-02",3.5386,3.5579,3.5257,3.5386,1146300.0],["2017-02-03",3.6224,3.6417,3.6159,3.6224,1189900.0],["2017-02-06",3.545,3.5708,3.5321,3.5386,1042700.0],["2017-02-07",3.5257,3.5386,3.5128,3.5257,2403700.0],["2017-02-08",3.4548,3.5063,3.4225,3.4999,2261900.0],["2017-02-09",3.5192,3.5772,3.5192,3.5708,2721700.0],["2017-02-10",3.5515,3.5708,3.5386,3.5708,2370600.0],["2017-02-13",3.5901,3.6224,3.5837,3.5966,1132300.0],["2017-02-14",3.5966,3.6352,3.5837,3.6288,1907300.0],["2017-02-15",3.6352,3.6739,3.6352,3.661,2243200.0],["2017-02-16",3.6546,3.6675,3.6288,3.6675,1559500.0],["2017-02-17",3.4677,3.5128,3.4483,3.4677,4905800.0],["2017-02-21",3.4934,3.5321,3.4934,3.5321,1832400.0],["2017-02-22",3.4741,3.5257,3.4741,3.5192,1928700.0],["2017-02-23",3.4741,3.4806,3.429,3.4483,2315200.0],["2017-02-24",3.3645,3.4161,3.3645,3.4032,1791700.0],["2017-02-27",3.4225,3.4419,3.4097,3.4419,813200.0],["2017-02-28",3.4161,3.4612,3.4161,3.4419,1364200.0],["2017-03-01",3.5321,3.5579,3.5128,3.5321,1604600.0],["2017-03-02",3.5321,3.5515,3.5192,3.5257,3261800.0],["2017-03-03",3.6159,3.6675,3.603,3.6546,2950100.0],["2017-03-06",3.6352,3.6417,3.5966,3.6224,3186000.0],["2017-03-07",3.6159,3.6417,3.5966,3.6288,1908900.0],["2017-03-08",3.6546,3.661,3.6159,3.6159,1484400.0],["2017-03-09",3.6675,3.6804,3.6417,3.6546,1516300.0],["2017-03-10",3.7061,3.7255,3.6804,3.7126,1678800.0],["2017-03-13",3.7319,3.7513,3.7061,3.719,952800.0],["2017-03-14",3.6675,3.6739,3.6417,3.6675,1387100.0],["2017-03-15",3.6804,3.6997,3.6675,3.6739,1685600.0],["2017-03-16",3.719,3.7642,3.7061,3.7642,2211100.0],["2017-03-17",3.7513,3.7513,3.6997,3.7061,1409300.0],["2017-03-20",3.6804,3.6997,3.661,3.6675,798800.0],["2017-03-21",3.7577,3.7577,3.6288,3.6352,1689200.0],["2017-03-22",3.5772,3.5966,3.5515,3.5772,1416700.0],["2017-03-23",3.5515,3.5966,3.545,3.5708,1071400.0],["2017-03-24",3.429,3.4354,3.3839,3.4032,3376800.0],["2017-03-27",3.3516,3.371,3.3323,3.371,2093500.0],["2017-03-28",3.3645,3.3968,3.3516,3.3774,1910800.0],["2017-03-29",3.313,3.3323,3.2872,3.3259,1453900.0],["2017-03-30",3.3323,3.3452,3.313,3.3452,2413700.0],["2017-03-31",3.3065,3.3259,3.2936,3.3065,1109000.0],["2017-04-03",3.3001,3.3001,3.2421,3.2807,1347400.0],["2017-04-04",3.255,3.2679,3.2292,3.2679,1120400.0],["2017-04-05",3.255,3.2614,3.1905,3.1969,3601700.0],["2017-04-06",3.1905,3.2292,3.1776,3.2227,1438900.0],["2017-04-07",3.1712,3.1776,3.1196,3.1518,3197100.0],["2017-04-10",3.1454,3.1776,3.1454,3.1647,1321300.0],["2017-04-11",3.1647,3.1841,3.1261,3.1776,2846900.0],["2017-04-12",3.1583,3.1647,3.1261,3.1518,1440000.0],["2017-04-13",3.1003,3.1325,3.0938,3.1132,1560400.0],["2017-04-17",3.1325,3.1647,3.1196,3.1583,1119300.0],["2017-04-18",3.0809,3.0938,3.0487,3.0874,2114400.0],["2017-04-19",3.1261,3.1518,3.1196,3.1325,2804700.0],["2017-04-20",3.1325,3.1905,3.1325,3.1712,2448600.0],["2017-04-21",3.2356,3.255,3.1969,3.1969,1994800.0],["2017-04-24",3.3452,3.3581,3.3259,3.3452,1934700.0],["2017-04-25",3.3452,3.371,3.3388,3.3516,1579600.0],["2017-04-26",3.313,3.3516,3.313,3.3259,997400.0],["2017-04-27",3.2936,3.3065,3.255,3.2936,1313800.0],["2017-04-28",3.313,3.3194,3.2936,3.3194,1580400.0],["2017-05-01",3.3323,3.3903,3.3259,3.3774,2112700.0],["2017-05-02",3.3452,3.3516,3.3259,3.3323,1875300.0],["2017-05-03",3.3194,3.3581,3.313,3.3388,1298900.0],["2017-05-04",3.4225,3.4419,3.3903,3.4161,1534500.0],["2017-05-05",3.4806,3.4806,3.4548,3.4806,1785900.0],["2017-05-08",3.4548,3.4741,3.4419,3.4483,2403300.0],["2017-05-09",3.4612,3.4677,3.4225,3.4354,1376400.0],["2017-05-10",3.429,3.4677,3.4225,3.4419,1550800.0],["2017-05-11",3.2421,3.255,3.1969,3.1969,3753200.0],["2017-05-12",3.2163,3.2292,3.1905,3.2227,2025200.0],["2017-05-15",3.2098,3.255,3.2034,3.2356,1655800.0],["2017-05-16",3.2485,3.2679,3.2292,3.2356,2673500.0],["2017-05-17",3.1389,3.1583,3.1132,3.1196,3673200.0],["2017-05-18",3.1132,3.1712,3.1132,3.1647,2426800.0],["2017-05-19",3.1647,3.2098,3.1647,3.1776,2958600.0],["2017-05-22",3.3742,3.4207,3.3676,3.4074,3296900.0],["2017-05-23",3.3344,3.341,3.2945,3.3211,2661800.0],["2017-05-24",3.3078,3.3211,3.2945,3.3012,1507200.0],["2017-05-25",3.2879,3.3012,3.2746,3.2879,1320500.0],["2017-05-26",3.2679,3.2746,3.248,3.2613,1576300.0],["2017-05-30",3.2945,3.2945,3.2613,3.2746,2049800.0],["2017-05-31",3.2879,3.3012,3.2679,3.2879,1900800.0],["2017-06-01",3.3211,3.3742,3.3144,3.3543,1650800.0],["2017-06-02",3.3344,3.3477,3.2945,3.2945,1115000.0],["2017-06-05",3.2746,3.2945,3.2547,3.2879,2023600.0],["2017-06-06",3.2015,3.2347,3.1949,3.2281,4143100.0],["2017-06-07",3.2547,3.2679,3.2215,3.2347,1156900.0],["2017-06-08",3.2547,3.2879,3.248,3.2746,1211300.0],["2017-06-09",3.3144,3.3742,3.3144,3.3609,2156200.0],["2017-06-12",3.3941,3.4074,3.3809,3.3875,1698300.0],["2017-06-13",3.4141,3.4207,3.4008,3.4008,988300.0],["2017-06-14",3.4008,3.4008,3.3609,3.3809,1383300.0],["2017-06-15",3.2945,3.3211,3.2812,3.3078,1363200.0],["2017-06-16",3.3012,3.341,3.2945,3.341,806900.0],["2017-06-19",3.3477,3.3543,3.3277,3.341,4025800.0],["2017-06-20",3.3211,3.3277,3.2746,3.2812,1218000.0],["2017-06-21",3.2347,3.2746,3.2281,3.2613,1664600.0],["2017-06-22",3.2414,3.2613,3.2281,3.2547,1150000.0],["2017-06-23",3.2148,3.248,3.2015,3.2347,1268900.0],["2017-06-26",3.2879,3.2879,3.248,3.2547,1740300.0],["2017-06-27",3.2347,3.2679,3.2347,3.2679,1116400.0],["2017-06-28",3.2613,3.3078,3.248,3.3012,2741000.0],["2017-06-29",3.4406,3.4606,3.4008,3.4473,3333200.0],["2017-06-30",3.4207,3.4274,3.3742,3.3941,2175100.0],["2017-07-03",3.4672,3.4938,3.4539,3.4539,1003300.0],["2017-07-05",3.5071,3.5071,3.4739,3.4871,1409400.0],["2017-07-06",3.5203,3.5536,3.5071,3.5203,2118800.0],["2017-07-07",3.6067,3.6333,3.6001,3.6133,2199000.0],["2017-07-10",3.6466,3.6665,3.6266,3.6266,1571900.0],["2017-07-11",3.6598,3.6665,3.6266,3.6532,1970100.0],["2017-07-12",3.6399,3.6399,3.5934,3.6001,1467400.0],["2017-07-13",3.62,3.6399,3.6133,3.6266,1384700.0],["2017-07-14",3.5934,3.6333,3.5868,3.62,1102700.0],["2017-07-17",3.6133,3.62,3.6067,3.6067,1033900.0],["2017-07-18",3.5336,3.5536,3.5204,3.5403,1157100.0],["2017-07-19",3.5137,3.5469,3.5137,3.5469,886300.0],["2017-07-20",3.6001,3.6133,3.5735,3.5801,1125300.0],["2017-07-21",3.5668,3.5801,3.5403,3.5668,919800.0],["2017-07-24",3.6001,3.6133,3.5868,3.6067,819400.0],["2017-07-25",3.6665,3.6864,3.6598,3.6598,1234700.0],["2017-07-26",3.6731,3.6731,3.6532,3.6598,1341000.0],["2017-07-27",3.6731,3.6798,3.6466,3.6598,1210900.0],["2017-07-28",3.6532,3.6864,3.6466,3.6864,745700.0],["2017-07-31",3.6731,3.7063,3.6731,3.6997,978600.0],["2017-08-01",3.7196,3.7329,3.7063,3.7063,1491400.0],["2017-08-02",3.7395,3.7528,3.7196,3.7263,1835800.0],["2017-08-03",3.7329,3.7462,3.7196,3.7329,1169100.0],["2017-08-04",3.7329,3.7595,3.7263,3.7462,1450200.0],["2017-08-07",3.7661,3.7728,3.7595,3.7661,800400.0],["2017-08-08",3.806,3.8192,3.786,3.7927,1176100.0],["2017-08-09",3.7329,3.7728,3.7263,3.7661,1590200.0],["2017-08-10",3.9986,4.0052,3.9388,3.9454,3851600.0],["2017-08-11",3.8923,3.9056,3.8525,3.8857,2649600.0],["2017-08-14",3.9255,3.9322,3.8857,3.899,1590400.0],["2017-08-15",3.9189,3.9587,3.899,3.9388,2485900.0],["2017-08-16",4.0052,4.0252,3.9919,4.0052,1885900.0],["2017-08-17",3.9528,3.9664,3.905,3.9119,2417700.0],["2017-08-18",3.9255,3.9664,3.9119,3.9459,1843500.0],["2017-08-21",3.9255,3.9255,3.8778,3.905,4476400.0],["2017-08-22",3.9255,3.9596,3.9255,3.9459,2237200.0],["2017-08-23",3.8982,3.9323,3.8914,3.9187,1380800.0],["2017-08-24",3.9187,3.98,3.9187,3.9596,898800.0],["2017-08-25",3.9868,4.0141,3.9868,4.0005,1087500.0],["2017-08-28",3.9868,3.9936,3.9596,3.98,781800.0],["2017-08-29",3.8301,3.871,3.8233,3.8642,1714200.0],["2017-08-30",3.8437,3.8642,3.8369,3.8505,969100.0],["2017-08-31",3.8642,3.8846,3.8573,3.8846,839000.0],["2017-09-01",3.8778,3.9119,3.8778,3.905,946800.0],["2017-09-05",3.8233,3.8369,3.7415,3.7687,1988600.0],["2017-09-06",3.7892,3.8165,3.7756,3.8028,1713500.0],["2017-09-07",3.8233,3.8301,3.7824,3.7892,1559400.0],["2017-09-08",3.8096,3.8301,3.8096,3.8165,1379200.0],["2017-09-11",3.8642,3.8982,3.8642,3.8846,2481300.0],["2017-09-12",4.0005,4.0345,3.9936,4.0005,3942600.0],["2017-09-13",4.0073,4.0277,3.9528,3.9528,2270800.0],["2017-09-14",3.9119,3.9187,3.8846,3.8982,1445100.0],["2017-09-15",3.871,3.8914,3.8642,3.8778,923300.0],["2017-09-18",3.9323,3.9596,3.9323,3.9459,1304500.0],["2017-09-19",3.9391,3.9664,3.9323,3.9596,743300.0],["2017-09-20",3.9596,3.98,3.9391,3.9596,1459500.0],["2017-09-21",4.0005,4.0277,4.0005,4.0073,1409100.0],["2017-09-22",4.0073,4.055,4.0005,4.0482,1028800.0],["2017-09-25",3.9732,3.9868,3.9255,3.9459,1512100.0],["2017-09-26",3.9391,3.9528,3.9187,3.9323,1025900.0],["2017-09-27",3.9936,4.0073,3.98,3.9868,2982200.0],["2017-09-28",3.98,4.0141,3.9596,3.9868,2876100.0],["2017-09-29",3.98,3.9868,3.9323,3.9459,7165400.0],["2017-10-02",3.9323,3.9391,3.9119,3.9255,13095300.0],["2017-10-03",3.9119,3.9187,3.8778,3.8778,15068800.0],["2017-10-04",3.8573,3.8642,3.8369,3.8437,5188200.0],["2017-10-05",3.8096,3.8165,3.7619,3.7619,14856700.0],["2017-10-06",3.7687,3.7892,3.7551,3.7619,13592600.0],["2017-10-09",3.796,3.8165,3.7483,3.7892,7185400.0],["2017-10-10",3.8369,3.8573,3.8233,3.8573,3620000.0],["2017-10-11",3.8778,3.8846,3.8437,3.871,4296500.0],["2017-10-12",3.871,3.8778,3.8573,3.8642,3504500.0],["2017-10-13",3.8982,3.9119,3.8914,3.8982,1848900.0],["2017-10-16",3.9187,3.9391,3.9119,3.9187,2085500.0],["2017-10-17",3.9323,3.9459,3.9255,3.9323,2307200.0],["2017-10-18",3.9664,3.98,3.9664,3.9664,1338600.0],["2017-10-19",3.98,4.0277,3.98,4.0209,2522300.0],["2017-10-20",4.055,4.1777,3.9596,3.9664,7016600.0],["2017-10-23",4.0277,4.0345,3.98,3.9936,2190500.0],["2017-10-24",4.0482,4.0686,4.0345,4.0482,2231300.0],["2017-10-25",4.0618,4.0754,4.0209,4.055,1929200.0],["2017-10-26",4.0686,4.0822,4.0413,4.0482,1126100.0],["2017-10-27",4.0141,4.0209,3.9868,3.9868,1181000.0],["2017-10-30",3.9936,4.0073,3.9732,3.9732,1136800.0],["2017-10-31",4.0005,4.0277,3.9868,4.0005,1611100.0],["2017-11-01",4.0345,4.0686,4.0277,4.055,1764800.0],["2017-11-02",4.0822,4.1027,4.0754,4.0891,2444600.0],["2017-11-03",4.0073,4.0277,3.9936,4.0141,2119700.0],["2017-11-06",4.0141,4.0345,4.0141,4.0277,1332200.0],["2017-11-07",4.0482,4.0618,3.9936,4.0141,2802000.0],["2017-11-08",3.98,4.0073,3.9732,3.9868,2365400.0],["2017-11-09",4.1299,4.2322,4.1299,4.2322,3787200.0],["2017-11-10",4.1504,4.1708,4.1163,4.1368,2785000.0],["2017-11-13",4.0413,4.0822,4.0413,4.0618,1716900.0],["2017-11-14",4.0822,4.0891,4.055,4.0686,1161900.0],["2017-11-15",4.055,4.1095,4.0482,4.0891,1661900.0],["2017-11-16",4.1095,4.1163,4.0959,4.0959,842900.0],["2017-11-17",4.1231,4.1299,4.1027,4.1299,769500.0],["2017-11-20",4.0959,4.0959,4.0754,4.0822,974700.0],["2017-11-21",4.1095,4.1231,4.0959,4.1027,1157300.0],["2017-11-22",4.1027,4.1163,4.0754,4.1095,1042500.0],["2017-11-24",4.1368,4.1504,4.1299,4.1436,1162500.0],["2017-11-27",4.1231,4.1436,4.1163,4.1231,796500.0],["2017-11-28",4.1368,4.1981,4.1299,4.1981,2764000.0],["2017-11-29",4.2254,4.2458,4.2049,4.2458,8174800.0],["2017-11-30",4.2254,4.2526,4.2049,4.2185,2596500.0],["2017-12-01",4.1777,4.2117,4.1368,4.1845,2667700.0],["2017-12-04",4.2254,4.2322,4.2049,4.2117,3361700.0],["2017-12-05",4.2049,4.2049,4.164,4.1777,1343600.0],["2017-12-06",4.1504,4.1845,4.1504,4.1708,1081900.0],["2017-12-07",4.1504,4.1845,4.1436,4.1708,1611600.0],["2017-12-08",4.1913,4.2185,4.1777,4.2185,1606500.0],["2017-12-11",4.2254,4.239,4.2185,4.2254,1166600.0],["2017-12-12",4.2049,4.2322,4.1981,4.2254,764900.0],["2017-12-13",4.2594,4.2662,4.2322,4.2322,1483100.0],["2017-12-14",4.2662,4.2731,4.2185,4.2322,1346400.0],["2017-12-15",4.2049,4.2322,4.1981,4.2117,1194800.0],["2017-12-18",4.3003,4.3071,4.2731,4.2799,1809000.0],["2017-12-19",4.3276,4.3276,4.2867,4.3003,1736900.0],["2017-12-20",4.2935,4.3071,4.2526,4.2662,991600.0],["2017-12-21",4.2526,4.2867,4.239,4.2662,769700.0],["2017-12-22",4.2526,4.2594,4.2322,4.2458,790600.0],["2017-12-26",4.2594,4.2731,4.2254,4.239,505700.0],["2017-12-27",4.2594,4.2594,4.2322,4.239,849300.0],["2017-12-28",4.314,4.3276,4.2867,4.2935,1083000.0],["2017-12-29",4.314,4.3208,4.2935,4.2935,690000.0],["2018-01-02",4.3276,4.3344,4.3071,4.3208,1449200.0],["2018-01-03",4.3276,4.348,4.3071,4.3208,1271600.0],["2018-01-04",4.348,4.3889,4.348,4.3685,2944100.0],["2018-01-05",4.3821,4.3889,4.3412,4.3753,1583000.0],["2018-01-08",4.3753,4.3957,4.3617,4.3821,1685500.0],["2018-01-09",4.4707,4.4911,4.4503,4.4639,1969300.0],["2018-01-10",4.5593,4.5797,4.532,4.5388,2344500.0],["2018-01-11",4.5797,4.6274,4.5729,4.6274,3147700.0],["2018-01-12",4.6956,4.7092,4.6683,4.6888,2129800.0],["2018-01-16",4.682,4.6888,4.6138,4.6411,3085100.0],["2018-01-17",4.6752,4.7024,4.6547,4.6752,5825600.0],["2018-01-18",4.7297,4.7365,4.7092,4.7229,2562400.0],["2018-01-19",4.7229,4.7433,4.6956,4.7229,1316100.0],["2018-01-22",4.7297,4.7637,4.7297,4.7569,2741100.0],["2018-01-23",4.7092,4.716,4.682,4.6956,2154100.0],["2018-01-24",4.7501,4.7637,4.6888,4.7229,1667500.0],["2018-01-25",4.7842,4.7842,4.7229,4.7297,2174700.0],["2018-01-26",4.7365,4.7637,4.7229,4.7569,1322200.0],["2018-01-29",4.7433,4.7842,4.7433,4.7569,1905900.0],["2018-01-30",4.7229,4.7297,4.6752,4.682,2727900.0],["2018-01-31",4.682,4.6888,4.6138,4.6274,2297800.0],["2018-02-01",4.6411,4.6888,4.6343,4.6888,2073300.0],["2018-02-02",4.7092,4.7092,4.6138,4.6138,2396300.0],["2018-02-05",4.6002,4.6752,4.498,4.5116,10128000.0],["2018-02-06",4.4162,4.5525,4.4162,4.5252,12702300.0],["2018-02-07",4.5389,4.5866,4.5252,4.5525,8419300.0],["2018-02-08",4.5457,4.5457,4.4162,4.423,8299600.0],["2018-02-09",4.423,4.4434,4.2935,4.3957,5355800.0],["2018-02-12",4.4503,4.4911,4.4162,4.4639,1833500.0],["2018-02-13",4.4775,4.5116,4.4639,4.4911,2352000.0],["2018-02-14",4.4911,4.6206,4.4843,4.607,2510900.0],["2018-02-15",4.7433,4.7501,4.6683,4.7092,2667200.0],["2018-02-16",4.6547,4.682,4.6343,4.6683,1743300.0],["2018-02-20",4.716,4.7365,4.6888,4.7297,2546600.0],["2018-02-21",4.7092,4.7842,4.7092,4.716,2095300.0],["2018-02-22",4.716,4.7297,4.6343,4.6411,1829700.0],["2018-02-23",4.6888,4.7365,4.6752,4.7297,1673100.0],["2018-02-26",4.7297,4.7433,4.6888,4.7433,2699200.0],["2018-02-27",4.7433,4.7637,4.716,4.7229,2064600.0],["2018-02-28",4.7774,4.791,4.7092,4.716,2153200.0],["2018-03-01",4.682,4.716,4.6002,4.6411,2178900.0],["2018-03-02",4.5389,4.5866,4.5048,4.5797,2971400.0],["2018-03-05",4.5525,4.6479,4.5525,4.6343,1254600.0],["2018-03-06",4.6888,4.6956,4.6615,4.682,1365900.0],["2018-03-07",4.6615,4.7092,4.6547,4.7024,986100.0],["2018-03-08",4.7092,4.7297,4.6752,4.6956,867100.0],["2018-03-09",4.682,4.716,4.6683,4.7092,892700.0],["2018-03-12",4.7229,4.7297,4.6683,4.6752,1750100.0],["2018-03-13",4.7024,4.716,4.6274,4.6343,1140500.0],["2018-03-14",4.6888,4.6956,4.6274,4.6411,1082000.0],["2018-03-15",4.7024,4.7229,4.6752,4.6956,1358700.0],["2018-03-16",4.716,4.7297,4.682,4.6956,1119900.0],["2018-03-19",4.7024,4.7092,4.6206,4.6683,1321100.0],["2018-03-20",4.7024,4.7637,4.6956,4.7024,4867700.0],["2018-03-21",4.6888,4.7229,4.6752,4.6752,2223200.0],["2018-03-22",4.607,4.6206,4.498,4.5048,2801800.0],["2018-03-23",4.607,4.607,4.4639,4.4707,1891700.0],["2018-03-26",4.5729,4.6274,4.5389,4.6138,2612200.0],["2018-03-27",4.6343,4.6343,4.5048,4.532,1179300.0],["2018-03-28",4.5934,4.6343,4.5457,4.607,2195200.0],["2018-03-29",4.6206,4.6206,4.5729,4.6138,1375300.0],["2018-04-02",4.5934,4.6206,4.5048,4.5457,1255900.0],["2018-04-03",4.5729,4.6206,4.5525,4.607,1247900.0],["2018-04-04",4.498,4.5661,4.4911,4.5525,1062000.0],["2018-04-05",4.6206,4.6411,4.607,4.6274,1516900.0],["2018-04-06",4.6683,4.6956,4.607,4.6274,1803800.0],["2018-04-09",4.6683,4.7092,4.6547,4.6547,2344400.0],["2018-04-10",4.7706,4.8046,4.7569,4.7842,1533800.0],["2018-04-11",4.8387,4.8523,4.8115,4.8251,1547400.0],["2018-04-12",4.9137,4.9409,4.8796,4.9273,2169400.0],["2018-04-13",4.9546,4.9614,4.9001,4.9069,1116700.0],["2018-04-16",4.9137,4.9273,4.9,4.9137,679600.0],["2018-04-17",4.9205,4.9409,4.8796,4.9137,1337300.0],["2018-04-18",5.0023,5.0295,4.9818,4.9886,1269200.0],["2018-04-19",4.9886,5.0227,4.9818,4.9955,1049900.0],["2018-04-20",4.9955,5.0227,4.9886,5.0091,686100.0],["2018-04-23",5.05,5.0636,5.0364,5.05,1513000.0],["2018-04-24",5.0636,5.0977,5.0159,5.0364,3154100.0],["2018-04-25",5.0159,5.0227,4.9614,4.975,2799100.0],["2018-04-26",4.9886,5.0227,4.9546,5.0091,2231000.0],["2018-04-27",4.9546,4.9955,4.9341,4.9955,956100.0],["2018-04-30",4.9818,4.9886,4.9478,4.9478,1050600.0],["2018-05-01",4.9205,4.9341,4.8864,4.9137,1264600.0],["2018-05-02",4.9409,4.9409,4.8115,4.8319,2446900.0],["2018-05-03",4.7297,4.7365,4.6683,4.7092,3265600.0],["2018-05-04",4.7092,4.7978,4.7024,4.791,1931500.0],["2018-05-07",4.7637,4.7774,4.7433,4.7637,1112300.0],["2018-05-08",4.7637,4.8115,4.7637,4.7978,1072800.0],["2018-05-09",4.8523,4.8728,4.8319,4.8728,2182500.0],["2018-05-10",4.7501,4.7501,4.6479,4.7092,3060400.0],["2018-05-11",4.6956,4.716,4.682,4.6956,1125700.0],["2018-05-14",4.716,4.7229,4.6888,4.6956,901900.0],["2018-05-15",4.7297,4.7774,4.7092,4.7433,1890500.0],["2018-05-16",4.7092,4.7297,4.682,4.716,843900.0],["2018-05-17",4.7092,4.7365,4.6888,4.7297,966300.0],["2018-05-18",4.6752,4.6888,4.6615,4.682,1012900.0],["2018-05-21",4.716,4.7229,4.6888,4.7092,1020800.0],["2018-05-22",4.7197,4.7267,4.6918,4.7127,1863100.0],["2018-05-23",4.608,4.615,4.5521,4.5801,2013400.0],["2018-05-24",4.5591,4.5801,4.5242,4.5452,1231700.0],["2018-05-25",4.5312,4.5591,4.5033,4.5521,664000.0],["2018-05-29",4.3566,4.3776,4.2589,4.2798,2258800.0],["2018-05-30",4.3287,4.3916,4.3008,4.3636,1738100.0],["2018-05-31",4.3287,4.3497,4.2938,4.3357,1424200.0],["2018-06-01",4.4334,4.4614,4.3916,4.4055,1188800.0],["2018-06-04",4.4404,4.4544,4.4265,4.4334,1069200.0],["2018-06-05",4.3916,4.3985,4.3566,4.3776,1155100.0],["2018-06-06",4.3776,4.4055,4.3427,4.3916,1549300.0],["2018-06-07",4.4474,4.4684,4.3985,4.4125,1547400.0],["2018-06-08",4.4125,4.4265,4.3776,4.4195,620400.0],["2018-06-11",4.4474,4.5033,4.4404,4.4753,811300.0],["2018-06-12",4.4684,4.4753,4.4055,4.4265,754600.0],["2018-06-13",4.4893,4.4963,4.4544,4.4753,919100.0],["2018-06-14",4.4195,4.4334,4.3916,4.3985,717400.0],["2018-06-15",4.2868,4.2938,4.238,4.2449,6558600.0],["2018-06-18",4.2868,4.3008,4.2519,4.2938,3379300.0],["2018-06-19",4.3916,4.4055,4.3636,4.3846,2587500.0],["2018-06-20",4.3497,4.3566,4.3078,4.3148,1927400.0],["2018-06-21",4.2519,4.2519,4.203,4.203,1783000.0],["2018-06-22",4.2659,4.3357,4.2519,4.2938,2917000.0],["2018-06-25",4.2449,4.2659,4.203,4.231,1622800.0],["2018-06-26",4.1612,4.1751,4.1193,4.1542,2194600.0],["2018-06-27",4.1542,4.1681,4.0704,4.0704,1914500.0],["2018-06-28",4.0704,4.0983,4.0494,4.0844,5173200.0],["2018-06-29",4.1612,4.1821,4.1332,4.1332,4249400.0],["2018-07-02",4.1193,4.1332,4.0844,4.1053,1030800.0],["2018-07-03",4.1332,4.1472,4.0844,4.0913,905600.0],["2018-07-05",4.224,4.231,4.1891,4.1961,1723500.0],["2018-07-06",4.1681,4.21,4.1612,4.203,948500.0],["2018-07-09",4.231,4.2798,4.231,4.2729,1912400.0],["2018-07-10",4.231,4.231,4.1961,4.203,2440400.0],["2018-07-11",4.1681,4.1751,4.1123,4.1193,2134000.0],["2018-07-12",4.1472,4.1612,4.1262,4.1612,1686900.0],["2018-07-13",4.1821,4.203,4.1681,4.1891,832200.0],["2018-07-16",4.217,4.2729,4.217,4.2729,1010000.0],["2018-07-17",4.2659,4.2868,4.2519,4.2729,1344900.0],["2018-07-18",4.2938,4.3148,4.2729,4.3008,825600.0],["2018-07-19",4.2868,4.3078,4.2589,4.2798,1127100.0],["2018-07-20",4.2729,4.3078,4.2729,4.2868,727100.0],["2018-07-23",4.3148,4.3357,4.3078,4.3287,1759800.0],["2018-07-24",4.4125,4.4265,4.3985,4.4125,2339500.0],["2018-07-25",4.4055,4.4125,4.3636,4.4125,1199500.0],["2018-07-26",4.4055,4.4195,4.3916,4.4055,1089800.0],["2018-07-27",4.4195,4.4474,4.4125,4.4334,772800.0],["2018-07-30",4.4893,4.5172,4.4893,4.4893,860700.0],["2018-07-31",4.608,4.608,4.5591,4.5731,1981800.0],["2018-08-01",4.587,4.608,4.5452,4.5591,1523100.0],["2018-08-02",4.4404,4.4474,4.3846,4.4055,1630500.0],["2018-08-03",4.4334,4.4474,4.4265,4.4404,1033800.0],["2018-08-06",4.4125,4.4195,4.3916,4.4055,1117600.0],["2018-08-07",4.4404,4.4614,4.4055,4.4055,1606900.0],["2018-08-08",4.4195,4.4474,4.4125,4.4404,1023100.0],["2018-08-09",4.4265,4.4404,4.4055,4.4125,747500.0],["2018-08-10",4.2868,4.3078,4.2519,4.2729,855800.0],["2018-08-13",4.3008,4.3148,4.2589,4.2798,857800.0],["2018-08-14",4.2659,4.2798,4.2449,4.2729,1147100.0],["2018-08-15",4.217,4.231,4.1821,4.217,1405000.0],["2018-08-16",4.3287,4.3636,4.3148,4.3217,1500600.0],["2018-08-17",4.1751,4.1961,4.1681,4.1961,2134600.0],["2018-08-20",4.1123,4.1751,4.1053,4.1751,1280400.0],["2018-08-21",4.21,4.2729,4.21,4.2449,1084300.0],["2018-08-22",4.2868,4.3008,4.2519,4.2659,1209400.0],["2018-08-23",4.224,4.231,4.1821,4.1821,1656900.0],["2018-08-24",4.1821,4.203,4.1472,4.1681,1447200.0],["2018-08-27",4.1751,4.224,4.1751,4.203,672000.0],["2018-08-28",4.2659,4.2798,4.224,4.231,812700.0],["2018-08-29",4.203,4.231,4.1891,4.21,623500.0],["2018-08-30",4.203,4.21,4.1612,4.1891,1076200.0],["2018-08-31",4.1821,4.1961,4.1402,4.1542,1154700.0],["2018-09-04",4.1681,4.1961,4.1402,4.1961,2292900.0],["2018-09-05",4.2519,4.2659,4.21,4.217,1701000.0],["2018-09-06",4.224,4.2449,4.1751,4.1961,1312300.0],["2018-09-07",4.1332,4.1542,4.1123,4.1332,1314100.0],["2018-09-10",4.1961,4.203,4.1472,4.1612,1066500.0],["2018-09-11",4.1332,4.1821,4.1262,4.1821,863600.0],["2018-09-12",4.1891,4.231,4.1821,4.224,1845800.0],["2018-09-13",4.238,4.2589,4.1961,4.238,1532000.0],["2018-09-14",4.217,4.231,4.1961,4.21,2221800.0],["2018-09-17",4.2589,4.2798,4.231,4.231,1391800.0],["2018-09-18",4.2589,4.2729,4.2449,4.2519,1121100.0],["2018-09-19",4.3287,4.3985,4.3148,4.3916,5453200.0],["2018-09-20",4.4823,4.5102,4.4614,4.4963,1911100.0],["2018-09-21",4.5242,4.5452,4.5033,4.5382,954000.0],["2018-09-24",4.594,4.601,4.5172,4.5242,993900.0],["2018-09-25",4.7197,4.7546,4.6918,4.7057,2092800.0],["2018-09-26",4.6778,4.6778,4.615,4.6289,1267800.0],["2018-09-27",4.622,4.6359,4.5731,4.5801,1055500.0],["2018-09-28",4.4753,4.5172,4.4684,4.4893,1666700.0],["2018-10-01",4.5242,4.5382,4.4684,4.4963,813600.0],["2018-10-02",4.4614,4.4753,4.4404,4.4753,690000.0],["2018-10-03",4.5172,4.5312,4.4893,4.5102,803100.0],["2018-10-04",4.608,4.622,4.5312,4.5661,1399300.0],["2018-10-05",4.5801,4.5801,4.5242,4.5521,817100.0],["2018-10-08",4.4823,4.5382,4.4753,4.5312,1224500.0],["2018-10-09",4.4893,4.5452,4.4753,4.5242,847100.0],["2018-10-10",4.5521,4.5591,4.4334,4.4474,1515900.0],["2018-10-11",4.3566,4.3636,4.238,4.2519,2050800.0],["2018-10-12",4.3287,4.3287,4.217,4.2798,1517800.0],["2018-10-15",4.224,4.2519,4.21,4.224,1038500.0],["2018-10-16",4.238,4.2589,4.224,4.2589,1305500.0],["2018-10-17",4.2519,4.2938,4.224,4.2449,778000.0],["2018-10-18",4.2798,4.2938,4.1821,4.1891,1365700.0],["2018-10-19",4.231,4.2798,4.21,4.2589,1168900.0],["2018-10-22",4.2938,4.2938,4.231,4.2449,1104100.0],["2018-10-23",4.1891,4.2449,4.1612,4.231,1817800.0],["2018-10-24",4.1821,4.1821,4.0774,4.0774,2028500.0],["2018-10-25",4.1402,4.1821,4.1123,4.1402,1071600.0],["2018-10-26",4.0983,4.1542,4.0634,4.1193,959900.0],["2018-10-29",4.21,4.217,4.1262,4.1542,1530400.0],["2018-10-30",4.1961,4.224,4.1751,4.217,1882800.0],["2018-10-31",4.203,4.2868,4.1961,4.2449,1286700.0],["2018-11-01",4.3008,4.3217,4.2589,4.3078,1166200.0],["2018-11-02",4.3287,4.3636,4.3008,4.3148,1023500.0],["2018-11-05",4.3287,4.3497,4.3008,4.3148,709300.0],["2018-11-06",4.3148,4.3287,4.3008,4.3217,622400.0],["2018-11-07",4.3706,4.3846,4.3427,4.3846,674100.0],["2018-11-08",4.4055,4.4265,4.3566,4.3636,746100.0],["2018-11-09",4.3776,4.3846,4.3427,4.3706,668200.0],["2018-11-12",4.3427,4.3497,4.2938,4.3008,1193900.0],["2018-11-13",4.2938,4.3636,4.2938,4.3287,1972900.0],["2018-11-14",4.3217,4.3357,4.238,4.2868,1011800.0],["2018-11-15",4.21,4.2729,4.1891,4.2729,1153900.0],["2018-11-16",4.217,4.224,4.1891,4.1891,942800.0],["2018-11-19",4.231,4.2519,4.203,4.238,926000.0],["2018-11-20",4.0285,4.0425,3.9517,3.9657,2473700.0],["2018-11-21",3.9657,3.9936,3.9377,3.9377,875000.0],["2018-11-23",3.833,3.8749,3.826,3.847,721800.0],["2018-11-26",3.9447,3.9657,3.9308,3.9517,1272400.0],["2018-11-27",3.9308,3.9377,3.9028,3.9238,851200.0],["2018-11-28",3.8958,3.9308,3.8679,3.9308,2325100.0],["2018-11-29",3.9168,3.9377,3.8958,3.9028,1089000.0],["2018-11-30",3.854,3.8679,3.84,3.854,854700.0],["2018-12-03",3.9168,3.9308,3.8749,3.9098,1297100.0],["2018-12-04",3.854,3.854,3.7283,3.7353,2041600.0],["2018-12-06",3.5747,3.6026,3.5468,3.5956,2091800.0],["2018-12-07",3.5747,3.6026,3.5258,3.5468,2074100.0],["2018-12-10",3.4909,3.5049,3.4211,3.463,1785700.0],["2018-12-11",3.4281,3.449,3.3652,3.3722,2828400.0],["2018-12-12",3.5049,3.5188,3.449,3.456,3832600.0],["2018-12-13",3.4281,3.442,3.3792,3.3862,2954100.0],["2018-12-14",3.3373,3.3652,3.3164,3.3164,1769900.0],["2018-12-17",3.3164,3.3233,3.2535,3.2675,2326400.0],["2018-12-18",3.3094,3.3303,3.2605,3.2814,5225300.0],["2018-12-19",3.3164,3.3373,3.2396,3.2535,2026900.0],["2018-12-20",3.2605,3.2884,3.2116,3.2186,3532100.0],["2018-12-21",3.2186,3.2535,3.1488,3.1628,3832800.0],["2018-12-24",3.1628,3.1837,3.1209,3.1278,1357800.0],["2018-12-26",3.1348,3.2186,3.086,3.2186,1491800.0],["2018-12-27",3.1209,3.1697,3.0929,3.1697,2139500.0],["2018-12-28",3.2116,3.2186,3.1907,3.2046,1808200.0],["2018-12-31",3.2256,3.2465,3.1977,3.2465,2694400.0],["2019-01-02",3.1418,3.2326,3.1418,3.2186,1924100.0],["2019-01-03",3.2046,3.2326,3.1837,3.2116,1326200.0],["2019-01-04",3.2745,3.3722,3.2675,3.3582,3115700.0],["2019-01-07",3.3582,3.4281,3.3443,3.4141,3914000.0],["2019-01-08",3.4071,3.4141,3.3792,3.4141,2789600.0],["2019-01-09",3.4071,3.435,3.3792,3.3862,2648800.0],["2019-01-10",3.4071,3.449,3.4071,3.449,1706000.0],["2019-01-11",3.4071,3.47,3.4001,3.449,3509100.0],["2019-01-14",3.4281,3.5328,3.4211,3.4979,4174800.0],["2019-01-15",3.4839,3.4979,3.449,3.47,1428100.0],["2019-01-16",3.5188,3.5677,3.5118,3.5537,1130200.0],["2019-01-17",3.4839,3.5468,3.4839,3.5188,1427900.0],["2019-01-18",3.6096,3.6236,3.5956,3.6236,1122000.0],["2019-01-22",3.5747,3.5817,3.5468,3.5607,1230000.0],["2019-01-23",3.5747,3.5817,3.5118,3.5537,666000.0],["2019-01-24",3.5817,3.5956,3.5537,3.5817,1277700.0],["2019-01-25",3.6166,3.6445,3.6096,3.6236,622400.0],["2019-01-28",3.5886,3.6236,3.5677,3.6096,1074200.0],["2019-01-29",3.6026,3.6305,3.5956,3.5956,641000.0],["2019-01-30",3.6375,3.6654,3.6026,3.6585,903400.0],["2019-01-31",3.5886,3.6096,3.5537,3.6096,2226500.0],["2019-02-01",3.6096,3.6305,3.5886,3.6096,1002800.0],["2019-02-04",3.5817,3.6026,3.5607,3.5956,663200.0],["2019-02-05",3.6096,3.6305,3.5956,3.6236,757900.0],["2019-02-06",3.6305,3.6724,3.6236,3.6515,985000.0],["2019-02-07",3.6026,3.6096,3.5468,3.5677,1368000.0],["2019-02-08",3.5328,3.5328,3.4769,3.5118,720800.0],["2019-02-11",3.5607,3.5817,3.5398,3.5607,1232100.0],["2019-02-12",3.6026,3.6305,3.6026,3.6166,755700.0],["2019-02-13",3.6166,3.6305,3.6026,3.6096,1406100.0],["2019-02-14",3.4281,3.4979,3.4001,3.456,4227200.0],["2019-02-15",3.5607,3.6096,3.5537,3.6026,1651800.0],["2019-02-19",3.6305,3.6864,3.6305,3.6794,1244300.0],["2019-02-20",3.6794,3.7213,3.6654,3.7073,722000.0],["2019-02-21",3.7143,3.7213,3.6515,3.6654,989400.0],["2019-02-22",3.6724,3.6724,3.6445,3.6515,522800.0],["2019-02-25",3.6864,3.7143,3.6794,3.6934,1879000.0],["2019-02-26",3.7073,3.7422,3.7073,3.7143,2211000.0],["2019-02-27",3.7353,3.7492,3.7213,3.7283,1139800.0],["2019-02-28",3.7353,3.7632,3.7283,3.7422,912200.0],["2019-03-01",3.7702,3.7911,3.7353,3.7422,1157800.0],["2019-03-04",3.7422,3.7562,3.7073,3.7353,1119700.0],["2019-03-05",3.7143,3.7143,3.6724,3.7143,1110500.0],["2019-03-06",3.6934,3.7143,3.6654,3.6794,686700.0],["2019-03-07",3.6375,3.6375,3.5607,3.5677,1789700.0],["2019-03-08",3.4839,3.5188,3.4769,3.5118,1646500.0],["2019-03-11",3.5398,3.5537,3.5258,3.5537,985700.0],["2019-03-12",3.5537,3.5677,3.5328,3.5537,588800.0],["2019-03-13",3.5747,3.5956,3.5677,3.5817,651800.0],["2019-03-14",3.6445,3.6585,3.6236,3.6375,760500.0],["2019-03-15",3.6794,3.7213,3.6794,3.7004,928800.0],["2019-03-18",3.7422,3.7632,3.7353,3.7562,921100.0],["2019-03-19",3.7772,3.7841,3.7213,3.7283,1135600.0],["2019-03-20",3.6654,3.6724,3.5886,3.5886,3163400.0],["2019-03-21",3.5886,3.6026,3.5537,3.5607,7463000.0],["2019-03-22",3.449,3.456,3.3582,3.3722,15371300.0],["2019-03-25",3.3722,3.4141,3.3652,3.3792,5344000.0],["2019-03-26",3.3722,3.3862,3.3373,3.3513,3534300.0],["2019-03-27",3.3862,3.3932,3.3443,3.3513,7343500.0],["2019-03-28",3.3373,3.3513,3.2954,3.3233,3584900.0],["2019-03-29",3.3443,3.3582,3.3233,3.3443,3647600.0],["2019-04-01",3.4001,3.463,3.3932,3.456,2187300.0],["2019-04-02",3.456,3.4769,3.4281,3.463,1351100.0],["2019-04-03",3.4979,3.5188,3.4839,3.5049,1854100.0],["2019-04-04",3.4979,3.5258,3.4769,3.5049,2094100.0],["2019-04-05",3.4979,3.5188,3.4839,3.4979,1582400.0],["2019-04-08",3.4979,3.5118,3.4769,3.4979,1120000.0],["2019-04-09",3.4979,3.4979,3.456,3.456,1186000.0],["2019-04-10",3.456,3.47,3.4281,3.456,981800.0],["2019-04-11",3.5049,3.5537,3.4979,3.5118,1751000.0],["2019-04-12",3.5468,3.5817,3.5398,3.5607,1726500.0],["2019-04-15",3.5817,3.5886,3.5468,3.5537,963700.0],["2019-04-16",3.6026,3.6236,3.5747,3.6166,1435700.0],["2019-04-17",3.6794,3.7004,3.6585,3.6864,1939700.0],["2019-04-18",3.6515,3.6654,3.6166,3.6236,945500.0],["2019-04-22",3.6096,3.6305,3.5956,3.6166,581600.0],["2019-04-23",3.5468,3.5817,3.5258,3.5607,1235200.0],["2019-04-24",3.5537,3.5747,3.5258,3.5468,1351700.0],["2019-04-25",3.5398,3.5677,3.5328,3.5537,960800.0],["2019-04-26",3.5817,3.6026,3.5747,3.6026,608600.0],["2019-04-29",3.6096,3.6305,3.5956,3.6166,1739400.0],["2019-04-30",3.6305,3.6445,3.5956,3.6305,731700.0],["2019-05-01",3.6445,3.6585,3.6026,3.6026,1310700.0],["2019-05-02",3.6515,3.6724,3.6305,3.6515,1962300.0],["2019-05-03",3.6585,3.6724,3.6375,3.6515,1446800.0],["2019-05-06",3.5468,3.6026,3.5398,3.5886,1140600.0],["2019-05-07",3.4909,3.4979,3.449,3.456,2377400.0],["2019-05-08",3.456,3.5049,3.442,3.47,1736400.0],["2019-05-09",3.3862,3.4001,3.3303,3.3792,2573700.0],["2019-05-10",3.3722,3.4281,3.3303,3.4071,3388400.0],["2019-05-13",3.2814,3.2954,3.2396,3.2465,2367500.0],["2019-05-14",3.2605,3.3094,3.2465,3.2745,1923900.0],["2019-05-15",3.2465,3.3094,3.2186,3.3094,2296600.0],["2019-05-16",3.3094,3.3652,3.3094,3.3443,1358900.0],["2019-05-17",3.3024,3.3443,3.2954,3.3233,1496200.0],["2019-05-20",3.2884,3.3582,3.2814,3.3443,2979100.0],["2019-05-21",3.4362,3.4651,3.4072,3.4434,1869300.0],["2019-05-22",3.3855,3.4362,3.3711,3.4072,1911600.0],["2019-05-23",3.2987,3.3349,3.2842,3.3204,1350200.0],["2019-05-24",3.3855,3.4,3.3711,3.3783,741500.0],["2019-05-28",3.3855,3.3928,3.3349,3.3349,1315700.0],["2019-05-29",3.3059,3.3493,3.2987,3.3493,1506500.0],["2019-05-30",3.3566,3.3783,3.3132,3.3349,1194200.0],["2019-05-31",3.2915,3.3204,3.2842,3.2987,1911600.0],["2019-06-03",3.2481,3.2915,3.2408,3.2842,1549700.0],["2019-06-04",3.4072,3.4362,3.3928,3.4289,2597200.0],["2019-06-05",3.4145,3.4145,3.3711,3.3855,1374000.0],["2019-06-06",3.3855,3.4,3.3349,3.371,1089500.0],["2019-06-07",3.4434,3.4723,3.4362,3.4506,1578800.0],["2019-06-10",3.4723,3.4868,3.4506,3.4579,848600.0],["2019-06-11",3.5302,3.5447,3.5013,3.5013,2180000.0],["2019-06-12",3.4723,3.4723,3.4289,3.4362,757200.0],["2019-06-13",3.4362,3.4579,3.4217,3.4289,710900.0],["2019-06-14",3.4,3.4145,3.3783,3.4,641200.0],["2019-06-17",3.4217,3.4362,3.3928,3.3928,1822800.0],["2019-06-18",3.4,3.4579,3.4,3.4434,683200.0],["2019-06-19",3.5519,3.5519,3.5085,3.5085,1248300.0],["2019-06-20",3.5519,3.5591,3.5157,3.5447,1258900.0],["2019-06-21",3.5374,3.5591,3.494,3.494,1546400.0],["2019-06-24",3.5302,3.5519,3.5085,3.5302,1049600.0],["2019-06-25",3.523,3.5302,3.494,3.494,644100.0],["2019-06-26",3.523,3.5447,3.5013,3.5157,973000.0],["2019-06-27",3.6025,3.6025,3.5519,3.5591,1155300.0],["2019-06-28",3.5881,3.6098,3.5736,3.5808,978100.0],["2019-07-01",3.6893,3.6966,3.6532,3.6749,1733000.0],["2019-07-02",3.6604,3.6749,3.6242,3.6315,904300.0],["2019-07-03",3.6315,3.6532,3.6242,3.6387,587400.0],["2019-07-05",3.711,3.7472,3.6966,3.7183,1063400.0],["2019-07-08",3.6966,3.711,3.6676,3.6821,821800.0],["2019-07-09",3.6821,3.711,3.6749,3.711,897300.0],["2019-07-10",3.7255,3.74,3.6749,3.6821,749500.0],["2019-07-11",3.6966,3.711,3.6821,3.6966,608500.0],["2019-07-12",3.7328,3.7472,3.6966,3.7183,1952300.0],["2019-07-15",3.7183,3.7255,3.6749,3.6966,957600.0],["2019-07-16",3.6893,3.711,3.6749,3.6749,746400.0],["2019-07-17",3.7038,3.7038,3.6604,3.6749,831100.0],["2019-07-18",3.6532,3.6821,3.6532,3.6676,1076000.0],["2019-07-19",3.6676,3.6821,3.6459,3.6532,872800.0],["2019-07-22",3.6604,3.6749,3.6387,3.6459,1079300.0],["2019-07-23",3.6893,3.7183,3.6893,3.6966,655400.0],["2019-07-24",3.6604,3.6966,3.6604,3.6821,606600.0],["2019-07-25",3.6821,3.6821,3.617,3.6315,933700.0],["2019-07-26",3.6242,3.6315,3.6098,3.617,488900.0],["2019-07-29",3.6315,3.6387,3.5953,3.6025,1166600.0],["2019-07-30",3.5519,3.5664,3.5302,3.5447,908600.0],["2019-07-31",3.5953,3.6025,3.5013,3.5591,1713100.0],["2019-08-01",3.5374,3.5447,3.4289,3.4579,2305100.0],["2019-08-02",3.3204,3.3276,3.2625,3.2915,2071300.0],["2019-08-05",3.1902,3.2047,3.1396,3.1613,5129600.0],["2019-08-06",3.183,3.183,3.1323,3.1685,2551800.0],["2019-08-07",3.0962,3.1323,3.0672,3.1179,1623800.0],["2019-08-08",3.1323,3.1613,3.1106,3.1323,1251700.0],["2019-08-09",3.0672,3.0889,3.0455,3.0745,1336000.0],["2019-08-12",3.0528,3.0817,3.0166,3.0455,2333900.0],["2019-08-13",3.0455,3.1179,3.0238,3.0745,1590800.0],["2019-08-14",2.9949,3.0021,2.9732,2.9732,1810800.0],["2019-08-15",2.7923,2.8068,2.7417,2.7489,3344000.0],["2019-08-16",2.8285,2.8502,2.8068,2.8285,1870900.0],["2019-08-19",2.8936,2.9081,2.8791,2.8791,1571700.0],["2019-08-20",2.8719,2.8719,2.8285,2.8285,1498100.0],["2019-08-21",2.8791,2.8791,2.8502,2.8574,967700.0],["2019-08-22",2.8791,2.8864,2.8357,2.8647,1273200.0],["2019-08-23",2.8843,2.9145,2.8314,2.8314,1812500.0],["2019-08-26",2.8692,2.8768,2.8465,2.8541,1040700.0],["2019-08-27",2.8919,2.8994,2.8465,2.8616,1878700.0],["2019-08-28",2.8314,2.8541,2.8163,2.8239,1132300.0],["2019-08-29",2.8314,2.8541,2.8239,2.8465,1316800.0],["2019-08-30",2.8768,2.8768,2.8314,2.8541,898200.0],["2019-09-03",2.8088,2.8163,2.7861,2.7861,1521300.0],["2019-09-04",2.8314,2.8616,2.8163,2.8465,1684400.0],["2019-09-05",2.907,2.99,2.907,2.9825,3073900.0],["2019-09-06",2.9749,2.9976,2.9598,2.9825,1480800.0],["2019-09-09",3.0278,3.0806,3.0202,3.0731,1716100.0],["2019-09-10",3.1863,3.1939,3.1486,3.1788,2421500.0],["2019-09-11",3.1561,3.1637,3.1184,3.1561,1373400.0],["2019-09-12",3.1033,3.1863,3.0806,3.1712,1888700.0],["2019-09-13",3.2241,3.2618,3.209,3.2467,2097000.0],["2019-09-16",3.1863,3.209,3.1712,3.2014,1845400.0],["2019-09-17",3.141,3.1863,3.1259,3.1712,1114600.0],["2019-09-18",3.1712,3.1863,3.1561,3.1788,1100200.0],["2019-09-19",3.2392,3.2467,3.2014,3.209,954700.0],["2019-09-20",3.209,3.2165,3.1712,3.1712,1515700.0],["2019-09-23",3.1108,3.1486,3.0957,3.141,1716700.0],["2019-09-24",3.1335,3.1335,3.0806,3.0957,1251100.0],["2019-09-25",3.0731,3.1108,3.0655,3.0882,1160600.0],["2019-09-26",3.1033,3.1184,3.0882,3.1108,1539600.0],["2019-09-27",3.141,3.1712,3.1259,3.141,1233800.0],["2019-09-30",3.1561,3.1561,3.1184,3.1184,1111000.0],["2019-10-01",3.1712,3.1788,3.0731,3.0731,1859800.0],["2019-10-02",3.0504,3.058,2.9825,3.0051,1672900.0],["2019-10-03",3.0202,3.0429,2.9749,3.0353,2112000.0],["2019-10-04",3.0278,3.058,3.0127,3.0504,1328400.0],["2019-10-07",3.0806,3.0882,3.0504,3.0504,1526000.0],["2019-10-08",3.0127,3.0278,2.9825,2.9825,3348100.0],["2019-10-09",3.0127,3.0278,2.9976,3.0202,1939500.0],["2019-10-10",3.0957,3.1335,3.0882,3.1259,1961300.0],["2019-10-11",3.209,3.2316,3.1788,3.2014,3342500.0],["2019-10-14",3.1561,3.1863,3.1486,3.1712,968200.0],["2019-10-15",3.1712,3.2543,3.1712,3.2241,1822700.0],["2019-10-16",3.2165,3.2467,3.2165,3.2165,1680500.0],["2019-10-17",3.2543,3.2618,3.2014,3.209,1805000.0],["2019-10-18",3.2392,3.2769,3.2392,3.2769,1458700.0],["2019-10-21",3.2996,3.3222,3.2845,3.2845,794400.0],["2019-10-22",3.2769,3.3449,3.2694,3.3222,1814700.0],["2019-10-23",3.36,3.3751,3.3449,3.3751,1476300.0],["2019-10-24",3.3977,3.3977,3.3222,3.3449,1912100.0],["2019-10-25",3.3071,3.3449,3.2996,3.3298,1751000.0],["2019-10-28",3.3449,3.36,3.3373,3.3524,955100.0],["2019-10-29",3.3449,3.3751,3.3222,3.3298,1468600.0],["2019-10-30",3.292,3.3147,3.2618,3.2996,1266500.0],["2019-10-31",3.2769,3.2845,3.2316,3.2618,1375000.0],["2019-11-01",3.2996,3.3373,3.292,3.3373,1223600.0],["2019-11-04",3.3902,3.3977,3.3751,3.3902,1277600.0],["2019-11-05",3.4355,3.4657,3.4279,3.4506,2158200.0],["2019-11-06",3.4883,3.4959,3.4657,3.4883,1882100.0],["2019-11-07",3.5185,3.5261,3.4959,3.4959,992200.0],["2019-11-08",3.4808,3.4959,3.4581,3.4883,1211300.0],["2019-11-11",3.4657,3.4959,3.4581,3.4808,3095900.0],["2019-11-12",3.511,3.5412,3.4959,3.5185,1841900.0],["2019-11-13",3.4657,3.4732,3.443,3.4506,1233400.0],["2019-11-14",3.443,3.4581,3.4355,3.4506,950600.0],["2019-11-15",3.4883,3.4959,3.4657,3.4883,1382800.0],["2019-11-18",3.4506,3.4657,3.4355,3.4581,1015700.0],["2019-11-19",3.4808,3.4883,3.443,3.4506,899600.0],["2019-11-20",3.3826,3.4053,3.36,3.3751,1637700.0],["2019-11-21",3.3826,3.3902,3.36,3.3826,1001400.0],["2019-11-22",3.3902,3.4204,3.3902,3.4128,771800.0],["2019-11-25",3.3902,3.4128,3.3826,3.4128,901600.0],["2019-11-26",3.3751,3.3751,3.3449,3.36,1100900.0],["2019-11-27",3.3751,3.3826,3.36,3.3826,802600.0],["2019-11-29",3.3826,3.3826,3.3675,3.3751,489700.0],["2019-12-02",3.3826,3.3902,3.3449,3.3449,1408200.0],["2019-12-03",3.2769,3.2845,3.2543,3.2769,1770500.0],["2019-12-04",3.3147,3.3449,3.3071,3.3147,1389400.0],["2019-12-05",3.3449,3.3524,3.3222,3.3298,1150300.0],["2019-12-06",3.3751,3.3826,3.36,3.3675,793300.0],["2019-12-09",3.3675,3.3902,3.3675,3.3751,848700.0],["2019-12-10",3.3675,3.3826,3.3449,3.3524,1383900.0],["2019-12-11",3.36,3.3675,3.3449,3.36,749200.0],["2019-12-12",3.4053,3.4732,3.3977,3.4732,2276300.0],["2019-12-13",3.4959,3.5336,3.4657,3.4808,1662400.0],["2019-12-16",3.511,3.5261,3.4959,3.4959,982700.0],["2019-12-17",3.5336,3.5487,3.5261,3.5412,1286800.0],["2019-12-18",3.5034,3.511,3.4883,3.4959,813300.0],["2019-12-19",3.4959,3.5034,3.4883,3.4883,838700.0],["2019-12-20",3.4732,3.4808,3.4204,3.4204,1473400.0],["2019-12-23",3.4279,3.4279,3.4053,3.4128,1043200.0],["2019-12-24",3.3977,3.4128,3.3902,3.3902,340400.0],["2019-12-26",3.3977,3.4204,3.3977,3.4053,540200.0],["2019-12-27",3.4279,3.443,3.4128,3.4355,2334800.0],["2019-12-30",3.4581,3.4581,3.4355,3.443,1523900.0],["2019-12-31",3.4355,3.4355,3.4128,3.4204,727100.0],["2020-01-02",3.4657,3.4732,3.443,3.4732,1410300.0],["2020-01-03",3.4204,3.4279,3.3902,3.4128,2005800.0],["2020-01-06",3.2845,3.3373,3.2769,3.3373,1469200.0],["2020-01-07",3.3675,3.3675,3.3449,3.3449,997400.0],["2020-01-08",3.3751,3.3977,3.3675,3.3826,956700.0],["2020-01-09",3.3675,3.3751,3.3449,3.3675,1046300.0],["2020-01-10",3.36,3.3675,3.3298,3.3298,1097100.0],["2020-01-13",3.3298,3.36,3.3222,3.36,866200.0],["2020-01-14",3.3524,3.3524,3.3298,3.3298,658700.0],["2020-01-15",3.3147,3.3222,3.2845,3.2845,1031700.0],["2020-01-16",3.2996,3.3147,3.292,3.3147,689100.0],["2020-01-17",3.3147,3.3147,3.292,3.2996,577000.0],["2020-01-21",3.292,3.292,3.2543,3.2543,1186500.0],["2020-01-22",3.2165,3.2316,3.209,3.2165,1072500.0],["2020-01-23",3.209,3.2165,3.1561,3.209,2086400.0],["2020-01-24",3.2241,3.2241,3.1788,3.1863,1739100.0],["2020-01-27",3.0882,3.1108,3.0731,3.0731,1509700.0],["2020-01-28",3.0957,3.1184,3.0806,3.1033,1247900.0],["2020-01-29",3.0957,3.1108,3.0806,3.0882,1565800.0],["2020-01-30",3.0731,3.1184,3.058,3.1184,1260900.0],["2020-01-31",3.0655,3.0731,3.0278,3.0278,1606500.0],["2020-02-03",3.0504,3.0882,3.0504,3.0504,1322300.0],["2020-02-04",3.141,3.1561,3.1259,3.141,2481500.0],["2020-02-05",3.1939,3.2241,3.1863,3.2014,1722200.0],["2020-02-06",3.2618,3.2769,3.209,3.2316,3004800.0],["2020-02-07",3.2014,3.2241,3.1863,3.209,943900.0],["2020-02-10",3.2014,3.209,3.1863,3.209,660500.0],["2020-02-11",3.2316,3.2543,3.2316,3.2392,821800.0],["2020-02-12",3.2845,3.3071,3.2467,3.2618,1305100.0],["2020-02-13",3.058,3.0957,3.0504,3.0731,2838100.0],["2020-02-14",3.1335,3.1335,3.0806,3.1108,2063400.0],["2020-02-18",3.0504,3.058,3.0278,3.0429,1229000.0],["2020-02-19",3.0655,3.0655,3.0429,3.0504,1164100.0],["2020-02-20",3.0504,3.0655,3.0202,3.0353,1598700.0],["2020-02-21",3.0353,3.0429,2.9976,3.0051,1431900.0],["2020-02-24",2.8465,2.8919,2.839,2.8465,2738200.0],["2020-02-25",2.8541,2.8541,2.7559,2.7861,4314800.0],["2020-02-26",2.7861,2.8163,2.7559,2.7635,3099700.0],["2020-02-27",2.688,2.7333,2.6427,2.6427,4100700.0],["2020-02-28",2.537,2.5672,2.4992,2.5521,7372300.0],["2020-03-02",2.5445,2.6049,2.4992,2.5974,5706300.0],["2020-03-03",2.6049,2.6578,2.4992,2.5143,7659400.0],["2020-03-04",2.5521,2.6049,2.5143,2.5974,4224000.0],["2020-03-05",2.4388,2.4615,2.3935,2.4086,6470200.0],["2020-03-06",2.3331,2.3935,2.2878,2.3256,6901700.0],["2020-03-09",2.0386,2.2652,1.9707,1.9782,5403200.0],["2020-03-10",2.0613,2.0688,1.9329,2.0537,5940300.0],["2020-03-11",2.016,2.0235,1.8876,1.9103,7677100.0],["2020-03-12",1.6989,1.7064,1.5328,1.5856,4821700.0],["2020-03-13",1.6762,1.714,1.5479,1.714,3922200.0],["2020-03-16",1.3591,1.4799,1.3591,1.4195,4583500.0],["2020-03-17",1.4346,1.6234,1.4119,1.6234,3617200.0],["2020-03-18",1.5177,1.5554,1.427,1.4875,3775200.0],["2020-03-19",1.563,1.6385,1.5252,1.6083,2817800.0],["2020-03-20",1.8272,1.8876,1.7215,1.797,7132100.0],["2020-03-23",1.8046,1.8272,1.6913,1.7215,5666300.0],["2020-03-24",1.8876,1.9631,1.8574,1.9405,3201300.0],["2020-03-25",1.9631,2.0839,1.865,2.0084,3417600.0],["2020-03-26",1.9707,2.0613,1.9631,2.0084,4180300.0],["2020-03-27",1.9556,2.0311,1.9103,1.9782,1955400.0],["2020-03-30",1.9329,1.9858,1.8876,1.9782,2971200.0],["2020-03-31",1.9254,1.9329,1.8499,1.8801,2410300.0],["2020-04-01",1.797,1.8272,1.7668,1.7819,2345800.0],["2020-04-02",1.8046,1.9027,1.7064,1.7291,8391300.0],["2020-04-03",1.7064,1.7593,1.6913,1.7064,11015600.0],["2020-04-06",1.8348,1.8801,1.8197,1.8725,7065900.0],["2020-04-07",2.0537,2.0688,1.9329,1.9405,5770300.0],["2020-04-08",1.948,2.0009,1.9103,1.9858,2798100.0],["2020-04-09",2.0688,2.1368,2.0386,2.0915,3211300.0],["2020-04-13",2.0688,2.0839,2.0009,2.0235,1700700.0],["2020-04-14",2.0462,2.0537,1.9933,2.016,3241700.0],["2020-04-15",1.8952,1.8952,1.8121,1.8272,2692900.0],["2020-04-16",1.8423,1.8423,1.7895,1.8121,1964000.0],["2020-04-17",1.865,1.8725,1.8121,1.8499,2746200.0],["2020-04-20",1.797,1.8423,1.7668,1.8046,1966800.0],["2020-04-21",1.7668,1.8121,1.7442,1.7744,3172300.0],["2020-04-22",1.7819,1.7895,1.7442,1.7593,1754100.0],["2020-04-23",1.7668,1.8348,1.7517,1.7744,3068200.0],["2020-04-24",1.797,1.797,1.7517,1.7819,1346900.0],["2020-04-27",1.8121,1.8423,1.7895,1.8423,2514000.0],["2020-04-28",1.9254,1.9556,1.8725,1.9178,3649100.0],["2020-04-29",2.0084,2.0613,1.9933,2.0462,2698700.0],["2020-04-30",1.9556,1.9782,1.9254,1.9631,1996300.0],["2020-05-01",1.9405,1.9405,1.8801,1.9027,1999600.0],["2020-05-04",1.8423,1.8725,1.8197,1.8499,2290600.0],["2020-05-05",1.8121,1.8272,1.7744,1.7819,2130300.0],["2020-05-06",1.8046,1.8197,1.7442,1.7517,1300300.0],["2020-05-07",1.7819,1.8348,1.7819,1.797,6620800.0],["2020-05-08",1.8046,1.8121,1.7744,1.7895,10018100.0],["2020-05-11",1.7744,1.797,1.7517,1.7819,2594200.0],["2020-05-12",1.8952,1.9178,1.8046,1.8121,3415600.0],["2020-05-13",1.7366,1.7366,1.6687,1.6913,2559100.0],["2020-05-14",1.6158,1.714,1.5856,1.7064,4085800.0],["2020-05-15",1.6687,1.7064,1.6687,1.6838,2208000.0],["2020-05-18",1.7895,1.8725,1.7668,1.865,3664600.0],["2020-05-19",1.8801,1.9027,1.8423,1.8423,8171400.0],["2020-05-20",1.8725,1.9178,1.8725,1.8952,2127000.0],["2020-05-21",1.8499,1.8876,1.8348,1.8348,2250100.0],["2020-05-22",1.8801,1.8801,1.8197,1.8574,1805700.0],["2020-05-26",1.9631,2.0386,1.9631,2.0084,2660700.0],["2020-05-27",2.1443,2.1595,2.0688,2.1141,3845600.0],["2020-05-28",2.1368,2.1368,2.0839,2.099,2638100.0],["2020-05-29",2.0537,2.0688,1.9782,2.016,4564100.0],["2020-06-01",2.0915,2.1519,2.0764,2.1443,2553300.0],["2020-06-02",2.1746,2.2123,2.167,2.1972,2176800.0],["2020-06-03",2.3407,2.4313,2.3407,2.4313,3471400.0],["2020-06-04",2.3935,2.4615,2.3633,2.4464,3324000.0],["2020-06-05",2.5974,2.6125,2.5596,2.5596,3975200.0],["2020-06-08",2.6502,2.6729,2.5445,2.5974,4110600.0],["2020-06-09",2.537,2.5596,2.4992,2.5143,2936800.0],["2020-06-10",2.4539,2.4615,2.3633,2.3784,4961500.0],["2020-06-11",2.2048,2.2576,2.1141,2.1141,3980000.0],["2020-06-12",2.2425,2.2652,2.1519,2.2199,3632100.0],["2020-06-15",2.1292,2.2576,2.1141,2.2274,4283700.0],["2020-06-16",2.3256,2.3482,2.2425,2.2878,3995000.0],["2020-06-17",2.2576,2.2727,2.2123,2.2199,2916200.0],["2020-06-18",2.1897,2.2576,2.1821,2.2199,2225800.0],["2020-06-19",2.2425,2.2425,2.1066,2.1217,3027600.0],["2020-06-22",2.167,2.1897,2.1368,2.1595,3066200.0],["2020-06-23",2.3784,2.4011,2.3256,2.3331,3885800.0],["2020-06-24",2.3029,2.3029,2.2048,2.2123,3761400.0],["2020-06-25",2.2425,2.3105,2.2425,2.2954,2900800.0],["2020-06-26",2.2425,2.2425,2.1595,2.167,3111000.0],["2020-06-29",2.235,2.2727,2.2199,2.2425,3035300.0],["2020-06-30",2.1972,2.235,2.1821,2.2199,2810200.0],["2020-07-01",2.1972,2.2425,2.1972,2.2048,2827900.0],["2020-07-02",2.3029,2.3256,2.2576,2.2727,3093800.0],["2020-07-06",2.3633,2.4313,2.3482,2.4086,6062000.0],["2020-07-07",2.3935,2.3935,2.3256,2.3331,3930600.0],["2020-07-08",2.3029,2.3407,2.3029,2.3407,2544600.0],["2020-07-09",2.3256,2.3331,2.2501,2.2576,2959200.0],["2020-07-10",2.2803,2.3558,2.2727,2.3407,2527100.0],["2020-07-13",2.3709,2.386,2.3331,2.3482,2206000.0],["2020-07-14",2.3709,2.4313,2.3633,2.4313,3153900.0],["2020-07-15",2.4313,2.4539,2.4086,2.4388,2560400.0],["2020-07-16",2.4086,2.4313,2.3784,2.3935,2781700.0],["2020-07-17",2.3633,2.3709,2.3407,2.3633,2186600.0],["2020-07-20",2.3407,2.386,2.3407,2.3784,1461600.0],["2020-07-21",2.3709,2.4011,2.3633,2.3709,2184000.0],["2020-07-22",2.3709,2.3935,2.3558,2.3709,1731600.0],["2020-07-23",2.3331,2.3558,2.318,2.3407,2087900.0],["2020-07-24",2.318,2.3331,2.2878,2.2954,1615700.0],["2020-07-27",2.2954,2.318,2.2803,2.3105,1904800.0],["2020-07-28",2.3029,2.318,2.2878,2.3105,1627900.0],["2020-07-29",2.3029,2.3482,2.2878,2.3331,1035700.0],["2020-07-30",2.2048,2.235,2.1746,2.235,2117200.0],["2020-07-31",2.2652,2.2652,2.1897,2.1897,2400400.0],["2020-08-03",2.2576,2.2954,2.235,2.2954,1860000.0],["2020-08-04",2.3105,2.3256,2.2954,2.3105,2348400.0],["2020-08-05",2.3709,2.4162,2.3709,2.4011,1834500.0],["2020-08-06",2.386,2.4162,2.3784,2.4011,3099300.0],["2020-08-07",2.3784,2.4539,2.3784,2.4539,2052400.0],["2020-08-10",2.469,2.537,2.469,2.5294,2364200.0],["2020-08-11",2.6276,2.6578,2.5974,2.62,2966600.0],["2020-08-12",2.688,2.688,2.5898,2.6049,2195100.0],["2020-08-13",2.2576,2.2954,2.235,2.2425,4157300.0],["2020-08-14",2.167,2.2123,2.1595,2.1972,2583400.0],["2020-08-17",2.2123,2.2199,2.1443,2.1519,3131700.0],["2020-08-18",2.1519,2.1519,2.1141,2.1292,2123200.0],["2020-08-19",2.0386,2.0839,2.0386,2.0764,3024900.0],["2020-08-20",2.0235,2.0462,2.016,2.016,2485500.0],["2020-08-21",2.009,2.0633,2.009,2.0478,1939500.0],["2020-08-24",2.0943,2.1331,2.0943,2.1254,1964200.0],["2020-08-25",2.1486,2.1797,2.1176,2.1486,2820100.0],["2020-08-26",2.1719,2.2029,2.1641,2.1797,2291600.0],["2020-08-27",2.1098,2.1486,2.1098,2.1176,2139800.0],["2020-08-28",2.1797,2.1874,2.1564,2.1874,1576400.0],["2020-08-31",2.1719,2.1797,2.1254,2.1254,1791300.0],["2020-09-01",2.0711,2.1176,2.0556,2.0866,2236700.0],["2020-09-02",2.0711,2.1098,2.0556,2.1098,1853600.0],["2020-09-03",2.1176,2.1564,2.0711,2.0866,3124000.0],["2020-09-04",2.1254,2.1641,2.0866,2.1486,2187300.0],["2020-09-08",2.0711,2.0866,2.0478,2.0556,2421800.0],["2020-09-09",2.1254,2.1486,2.1176,2.1331,1355000.0],["2020-09-10",2.1331,2.1564,2.0788,2.0788,1881900.0],["2020-09-11",2.0866,2.1098,2.0711,2.1021,1205500.0],["2020-09-14",2.1021,2.1254,2.0943,2.1098,1206200.0],["2020-09-15",2.1021,2.1021,2.0556,2.0556,1265700.0],["2020-09-16",2.0323,2.0711,2.0168,2.04,1895400.0],["2020-09-17",2.009,2.04,2.0013,2.0245,1915200.0],["2020-09-18",1.9857,1.9935,1.947,1.9625,2498900.0],["2020-09-21",1.9004,1.9004,1.8539,1.8927,3326700.0],["2020-09-22",1.8771,1.9004,1.8228,1.8384,2687200.0],["2020-09-23",1.8461,1.8616,1.7918,1.7996,1833500.0],["2020-09-24",1.8151,1.8616,1.8073,1.8384,2874200.0],["2020-09-25",1.8384,1.8539,1.8151,1.8384,2275000.0],["2020-09-28",1.9392,1.9857,1.9392,1.9625,1919200.0],["2020-09-29",1.9625,1.9625,1.9237,1.947,2724600.0],["2020-09-30",1.9702,2.0168,1.9702,1.9857,1622300.0],["2020-10-01",2.0943,2.1176,2.0556,2.0788,1915800.0],["2020-10-02",2.0788,2.1331,2.0711,2.1254,2442700.0],["2020-10-05",2.1564,2.1641,2.1331,2.1486,1858000.0],["2020-10-06",2.265,2.296,2.2262,2.2262,3946900.0],["2020-10-07",2.2805,2.3038,2.2727,2.296,1721200.0],["2020-10-08",2.3426,2.3658,2.327,2.3581,2350200.0],["2020-10-09",2.3736,2.3736,2.3426,2.3426,2586100.0],["2020-10-12",2.4046,2.4124,2.3891,2.4124,1739500.0],["2020-10-13",2.3038,2.3038,2.2107,2.2184,2638800.0],["2020-10-14",2.1952,2.2184,2.1797,2.1874,1271300.0],["2020-10-15",2.1098,2.1331,2.1098,2.1331,1408100.0],["2020-10-16",2.1564,2.2029,2.1486,2.1797,1216500.0],["2020-10-19",2.1874,2.234,2.1797,2.1874,1151800.0],["2020-10-20",2.2107,2.2417,2.2107,2.2184,1198300.0],["2020-10-21",2.2417,2.2495,2.2262,2.234,1509900.0],["2020-10-22",2.1874,2.2417,2.1874,2.234,1208200.0],["2020-10-23",2.265,2.2805,2.2417,2.265,1439600.0],["2020-10-26",2.2727,2.2727,2.2262,2.2727,2339600.0],["2020-10-27",2.2572,2.265,2.1797,2.1797,1707100.0],["2020-10-28",2.0788,2.1021,2.0478,2.0478,3023900.0],["2020-10-29",2.0245,2.0866,2.0168,2.0633,2587200.0],["2020-10-30",2.04,2.0943,2.0168,2.0943,1993300.0],["2020-11-02",2.1098,2.1486,2.0943,2.1331,2028600.0],["2020-11-03",2.2572,2.296,2.2495,2.2883,2438000.0],["2020-11-04",2.1641,2.2029,2.1331,2.1409,2062100.0],["2020-11-05",2.1797,2.2262,2.1797,2.2029,1518700.0],["2020-11-06",2.2727,2.2727,2.2262,2.234,1583600.0],["2020-11-09",2.5054,2.5442,2.4511,2.5287,4302200.0],["2020-11-10",2.6063,2.6451,2.5985,2.6218,2707500.0],["2020-11-11",2.6296,2.6296,2.552,2.5675,1908900.0],["2020-11-12",2.5753,2.5985,2.5442,2.5597,2347700.0],["2020-11-13",2.5985,2.6373,2.5985,2.6373,1722700.0],["2020-11-16",2.7149,2.7226,2.6683,2.6916,2052600.0],["2020-11-17",2.7537,2.8002,2.7381,2.8002,1991900.0],["2020-11-18",2.7614,2.7924,2.7149,2.7149,2142500.0],["2020-11-19",2.6994,2.7459,2.6839,2.7381,1301900.0],["2020-11-20",2.7226,2.7459,2.6994,2.7381,1890800.0],["2020-11-23",2.7692,2.7924,2.7537,2.7769,1114200.0],["2020-11-24",2.8855,2.9786,2.8778,2.9553,2049500.0],["2020-11-25",2.8467,2.8467,2.7924,2.8312,2438200.0],["2020-11-27",2.8235,2.8467,2.7924,2.8157,1518600.0],["2020-11-30",2.9243,2.9321,2.8235,2.8235,3939300.0],["2020-12-01",2.87,2.9398,2.87,2.9321,2070000.0],["2020-12-02",2.8855,2.9398,2.8855,2.9166,2058800.0],["2020-12-03",2.9166,2.9476,2.901,2.9243,1355700.0],["2020-12-04",2.9709,3.0019,2.9631,2.9709,2266900.0],["2020-12-07",2.9321,2.9321,2.901,2.9166,1773800.0],["2020-12-08",2.8778,2.901,2.87,2.8855,1057800.0],["2020-12-09",2.9709,2.9709,2.9088,2.9476,1518600.0],["2020-12-10",2.8235,2.901,2.8235,2.8855,2337500.0],["2020-12-11",2.7847,2.8002,2.7381,2.7381,1775800.0],["2020-12-14",2.7924,2.808,2.7459,2.7459,2013000.0],["2020-12-15",2.808,2.8778,2.7924,2.8545,2460800.0],["2020-12-16",2.9321,2.9476,2.8933,2.9088,1527600.0],["2020-12-17",2.9709,2.9864,2.9476,2.9631,2221700.0],["2020-12-18",2.9166,2.9166,2.87,2.8855,2041900.0],["2020-12-21",2.7847,2.839,2.7614,2.8312,1970400.0],["2020-12-22",2.87,2.87,2.8312,2.839,1218100.0],["2020-12-23",2.9166,2.9786,2.9166,2.9476,2270400.0],["2020-12-24",2.9476,2.9631,2.9243,2.9476,1356400.0],["2020-12-28",3.0329,3.0717,3.0096,3.0174,2069900.0],["2020-12-29",3.0562,3.0639,3.0096,3.0174,3133700.0],["2020-12-30",3.0407,3.0639,3.0329,3.0407,2094800.0],["2020-12-31",3.0562,3.0639,3.0174,3.0639,1070500.0],["2021-01-04",3.0717,3.0794,2.9864,3.0096,2989000.0],["2021-01-05",3.0407,3.0872,3.0251,3.0717,2560600.0],["2021-01-06",3.2191,3.3044,3.2113,3.2889,3459900.0],["2021-01-07",3.3354,3.3975,3.3354,3.3742,2188900.0],["2021-01-08",3.3044,3.3199,3.2579,3.3122,2476400.0],["2021-01-11",3.2268,3.2734,3.2268,3.2656,1424800.0],["2021-01-12",3.2889,3.3432,3.2811,3.3432,1284800.0],["2021-01-13",3.3199,3.3277,3.2501,3.2501,2495300.0],["2021-01-14",3.2656,3.3044,3.2656,3.2889,1317200.0],["2021-01-15",3.3975,3.413,3.3122,3.3975,3528500.0],["2021-01-19",3.3432,3.3509,3.3044,3.3122,1768500.0],["2021-01-20",3.3199,3.3432,3.3044,3.3354,812500.0],["2021-01-21",3.3354,3.3432,3.3044,3.3199,1294600.0],["2021-01-22",3.2811,3.3044,3.2656,3.2811,1034600.0],["2021-01-25",3.1337,3.1725,3.1027,3.1337,1900600.0],["2021-01-26",3.2268,3.2346,3.188,3.1958,1789600.0],["2021-01-27",3.2113,3.2113,3.126,3.126,4101200.0],["2021-01-28",3.2036,3.2501,3.1958,3.2268,2292600.0],["2021-01-29",3.1958,3.2036,3.1105,3.1725,3558500.0],["2021-02-01",3.2036,3.2113,3.1725,3.2036,1377000.0],["2021-02-02",3.2268,3.2579,3.2191,3.2268,1672400.0],["2021-02-03",3.2579,3.2811,3.2268,3.2268,6477800.0],["2021-02-04",3.2889,3.3354,3.2889,3.3122,7342000.0],["2021-02-05",3.3509,3.3664,3.3122,3.3432,1905700.0],["2021-02-08",3.3742,3.3975,3.3432,3.3509,1099100.0],["2021-02-09",3.3897,3.4363,3.3742,3.4052,2112500.0],["2021-02-10",3.3975,3.413,3.3742,3.382,1431900.0],["2021-02-11",3.5449,3.5836,3.4595,3.5371,3510300.0],["2021-02-12",3.444,3.4983,3.444,3.4828,1656100.0],["2021-02-16",3.5449,3.6069,3.5371,3.5992,1474000.0],["2021-02-17",3.5914,3.5914,3.5604,3.5914,1433300.0],["2021-02-18",3.5526,3.5604,3.4983,3.5293,2110800.0],["2021-02-19",3.6457,3.6845,3.6379,3.669,1508900.0],["2021-02-22",3.731,3.8086,3.731,3.7931,2628300.0],["2021-02-23",3.7543,3.7698,3.7077,3.762,1945400.0],["2021-02-24",3.762,3.8241,3.7543,3.8241,2072200.0],["2021-02-25",3.8241,3.8319,3.7,3.7155,2967600.0],["2021-02-26",3.6922,3.7155,3.6612,3.669,2238400.0],["2021-03-01",3.7465,3.8008,3.7465,3.7698,1585500.0],["2021-03-02",3.762,3.7931,3.7465,3.7543,2054900.0],["2021-03-03",3.8474,3.9094,3.8474,3.8862,2667700.0],["2021-03-04",3.8396,3.8629,3.7388,3.8086,3871900.0],["2021-03-05",3.8319,3.8319,3.7155,3.8008,3661000.0],["2021-03-08",3.8629,3.9482,3.8551,3.9017,4152000.0],["2021-03-09",3.8784,3.9637,3.8551,3.9094,4096400.0],["2021-03-10",3.9094,3.9405,3.8784,3.9249,2769400.0],["2021-03-11",3.8241,3.8551,3.7931,3.8319,2006600.0],["2021-03-12",3.8474,3.8862,3.8474,3.8706,1672800.0],["2021-03-15",3.8086,3.8241,3.762,3.8241,1897400.0],["2021-03-16",3.8086,3.8163,3.731,3.7698,1973000.0],["2021-03-17",3.7388,3.7853,3.731,3.7776,2665500.0],["2021-03-18",3.7698,3.8551,3.762,3.7698,2932500.0],["2021-03-19",3.7698,3.7931,3.6922,3.7465,4709900.0],["2021-03-22",3.6845,3.6845,3.6302,3.6302,1697300.0],["2021-03-23",3.5449,3.5681,3.4828,3.4906,2495600.0],["2021-03-24",3.4983,3.5836,3.4983,3.5371,2824700.0],["2021-03-25",3.5449,3.6767,3.5293,3.669,4200200.0],["2021-03-26",3.6612,3.7,3.6069,3.6457,1882100.0],["2021-03-29",3.6534,3.6922,3.6224,3.6302,2776600.0],["2021-03-30",3.7,3.762,3.7,3.7388,1890200.0],["2021-03-31",3.7077,3.7155,3.6534,3.669,2252000.0],["2021-04-01",3.6922,3.7155,3.6612,3.7077,1250200.0],["2021-04-05",3.7465,3.7776,3.7233,3.7388,924900.0],["2021-04-06",3.7698,3.7931,3.7155,3.731,1481400.0],["2021-04-07",3.7543,3.7698,3.7077,3.7388,1121700.0],["2021-04-08",3.669,3.6767,3.6302,3.669,1119400.0],["2021-04-09",3.6612,3.669,3.6302,3.6457,991400.0],["2021-04-12",3.6612,3.6767,3.6302,3.6534,1013900.0],["2021-04-13",3.5992,3.5992,3.5681,3.5759,1427700.0],["2021-04-14",3.5836,3.6379,3.5836,3.6147,1559500.0],["2021-04-15",3.5836,3.5836,3.5371,3.5604,1283300.0],["2021-04-16",3.5604,3.5914,3.5526,3.5836,759500.0],["2021-04-19",3.5992,3.6224,3.5836,3.5914,2542300.0],["2021-04-20",3.5449,3.5526,3.4595,3.475,2930800.0],["2021-04-21",3.4518,3.5216,3.4363,3.5216,1490700.0],["2021-04-22",3.4518,3.4673,3.4052,3.4207,1949300.0],["2021-04-23",3.444,3.5138,3.4285,3.4983,1693000.0],["2021-04-26",3.5604,3.5992,3.5449,3.5604,1943100.0],["2021-04-27",3.5449,3.5681,3.5293,3.5604,1088400.0],["2021-04-28",3.5836,3.6069,3.5759,3.6069,951600.0],["2021-04-29",3.6457,3.6534,3.5992,3.6379,1377700.0],["2021-04-30",3.5992,3.6069,3.5526,3.5604,1559200.0],["2021-05-03",3.6147,3.6302,3.5914,3.6069,1126000.0],["2021-05-04",3.5759,3.5992,3.5138,3.5371,1817500.0],["2021-05-05",3.5759,3.6457,3.5681,3.6224,2073600.0],["2021-05-06",3.6147,3.6379,3.5759,3.6379,1835800.0],["2021-05-07",3.6534,3.7388,3.6534,3.7233,2006400.0],["2021-05-10",3.7077,3.7388,3.669,3.6767,1869000.0],["2021-05-11",3.6379,3.6845,3.6224,3.6457,2290100.0],["2021-05-12",3.8551,3.9404,3.8319,3.8474,4424900.0],["2021-05-13",3.7388,3.7776,3.7077,3.762,2993000.0],["2021-05-14",3.7698,3.8086,3.762,3.7931,1269800.0],["2021-05-17",3.7465,3.7776,3.731,3.7543,2441900.0],["2021-05-18",3.7776,3.7931,3.7465,3.7465,1318100.0],["2021-05-19",3.669,3.7077,3.6147,3.6767,2480100.0],["2021-05-20",3.6534,3.669,3.6147,3.6457,1680600.0],["2021-05-21",3.6457,3.669,3.6147,3.669,1222300.0],["2021-05-24",3.6379,3.6534,3.6224,3.6534,891000.0],["2021-05-25",3.6612,3.6767,3.5836,3.5914,3086900.0],["2021-05-26",3.5681,3.5992,3.5449,3.5914,867600.0],["2021-05-27",3.6379,3.669,3.6147,3.669,2001800.0],["2021-05-28",3.6534,3.669,3.6224,3.6612,1419300.0],["2021-06-01",3.6767,3.6922,3.6534,3.6534,1132700.0],["2021-06-02",3.7,3.7,3.669,3.6767,1621200.0],["2021-06-03",3.6767,3.6845,3.6534,3.6612,1796700.0],["2021-06-04",3.6612,3.669,3.5992,3.6457,3645700.0],["2021-06-07",3.6402,3.6481,3.6165,3.6165,1270400.0],["2021-06-08",3.585,3.6087,3.5693,3.5929,890000.0],["2021-06-09",3.5614,3.5693,3.5377,3.5535,2091200.0],["2021-06-10",3.6087,3.6165,3.5062,3.5062,1335400.0],["2021-06-11",3.5614,3.5771,3.5535,3.5693,1533800.0],["2021-06-14",3.5535,3.5693,3.5299,3.5299,1147200.0],["2021-06-15",3.5377,3.5614,3.5299,3.5614,1484800.0],["2021-06-16",3.5377,3.5456,3.4984,3.5377,2137000.0],["2021-06-17",3.5929,3.6008,3.459,3.459,3800100.0],["2021-06-18",3.3329,3.3565,3.2777,3.2777,3304400.0],["2021-06-21",3.325,3.3565,3.325,3.3565,887000.0],["2021-06-22",3.2935,3.3014,3.2699,3.2935,1539400.0],["2021-06-23",3.2856,3.2935,3.2541,3.2699,1246500.0],["2021-06-24",3.2935,3.3329,3.2935,3.3329,1352300.0],["2021-06-25",3.325,3.3565,3.3093,3.3486,1922400.0],["2021-06-28",3.3171,3.3171,3.2462,3.262,1339600.0],["2021-06-29",3.2699,3.2777,3.2226,3.2305,1334500.0],["2021-06-30",3.2226,3.2541,3.2147,3.2541,1538400.0],["2021-07-01",3.2777,3.2856,3.2541,3.2699,2505900.0],["2021-07-02",3.262,3.2699,3.2305,3.2541,809800.0],["2021-07-06",3.2383,3.2383,3.1674,3.1832,1809000.0],["2021-07-07",3.1674,3.1989,3.1517,3.1674,2481000.0],["2021-07-08",3.1674,3.1911,3.1359,3.1438,3190600.0],["2021-07-09",3.2699,3.3093,3.2462,3.3093,1899800.0],["2021-07-12",3.2462,3.3093,3.2462,3.2856,1355600.0],["2021-07-13",3.2856,3.2856,3.2383,3.2462,2247100.0],["2021-07-14",3.2777,3.3093,3.262,3.2777,1780300.0],["2021-07-15",3.2383,3.2777,3.2305,3.2541,1118400.0],["2021-07-16",3.262,3.262,3.1832,3.1911,1260100.0],["2021-07-19",3.1202,3.1359,3.065,3.0965,3433400.0],["2021-07-20",3.0886,3.1753,3.0729,3.1595,2468400.0],["2021-07-21",3.2147,3.2856,3.2147,3.2699,1701600.0],["2021-07-22",3.2856,3.2935,3.2226,3.2305,1388900.0],["2021-07-23",3.2856,3.3093,3.2541,3.262,1077300.0],["2021-07-26",3.325,3.3644,3.3093,3.3486,1437400.0],["2021-07-27",3.2777,3.3171,3.2699,3.3014,1181300.0],["2021-07-28",3.325,3.3565,3.2856,3.3408,1663700.0],["2021-07-29",3.3802,3.388,3.3565,3.3644,1165000.0],["2021-07-30",3.3329,3.3565,3.3093,3.3171,1078700.0],["2021-08-02",3.3644,3.4038,3.3171,3.325,1612200.0],["2021-08-03",3.3644,3.3959,3.3171,3.3959,2124900.0],["2021-08-04",3.3565,3.3802,3.3408,3.3565,1006000.0],["2021-08-05",3.3802,3.4117,3.3802,3.3959,939700.0],["2021-08-06",3.4353,3.459,3.4274,3.459,1469100.0],["2021-08-09",3.4747,3.4984,3.459,3.4826,1495800.0],["2021-08-10",3.4826,3.5299,3.4747,3.522,1308100.0],["2021-08-11",3.5456,3.6008,3.5377,3.5929,1465200.0],["2021-08-12",3.8766,3.9159,3.8214,3.8372,2840800.0],["2021-08-13",3.9159,3.9317,3.8766,3.9002,3084000.0],["2021-08-16",3.9159,3.9396,3.8923,3.9396,3176100.0],["2021-08-17",3.8766,3.9081,3.8135,3.8372,2412000.0],["2021-08-18",3.8687,3.9238,3.8608,3.8844,2030000.0],["2021-08-19",3.7978,3.8293,3.782,3.8135,2241000.0],["2021-08-20",3.7978,3.8529,3.7978,3.8529,1541800.0],["2021-08-23",3.8844,3.9002,3.8766,3.8844,1190400.0],["2021-08-24",3.8923,3.9238,3.8923,3.9238,644900.0],["2021-08-25",3.9553,3.979,3.9317,3.979,1148800.0],["2021-08-26",3.9894,3.9974,3.9332,3.9332,1332700.0],["2021-08-27",3.9332,3.9814,3.9252,3.9734,715400.0],["2021-08-30",3.9573,3.9573,3.9252,3.9332,961800.0],["2021-08-31",3.9252,3.9573,3.9172,3.9332,1331700.0],["2021-09-01",3.9493,3.9653,3.9252,3.9332,1109700.0],["2021-09-02",3.9493,3.9814,3.9413,3.9653,831700.0],["2021-09-03",3.9493,3.9573,3.9252,3.9493,1008100.0],["2021-09-07",3.9332,3.9573,3.9172,3.9252,961500.0],["2021-09-08",3.9091,3.9252,3.877,3.8931,1104100.0],["2021-09-09",3.8931,3.9172,3.877,3.8851,893400.0],["2021-09-10",3.9091,3.9172,3.869,3.869,935000.0],["2021-09-13",3.9413,3.9894,3.9172,3.9814,1233700.0],["2021-09-14",3.9974,4.0055,3.9091,3.9172,1196800.0],["2021-09-15",3.9252,3.9573,3.9172,3.9493,1123600.0],["2021-09-16",3.9573,3.9653,3.9172,3.9332,758200.0],["2021-09-17",3.9493,3.9734,3.8851,3.8931,1375500.0],["2021-09-20",3.7727,3.7887,3.7406,3.7807,2411700.0],["2021-09-21",3.7727,3.7968,3.7326,3.7486,1338300.0],["2021-09-22",3.7647,3.8208,3.7566,3.7968,1379800.0],["2021-09-23",3.7887,3.8449,3.7887,3.8289,1669200.0],["2021-09-24",3.877,3.9252,3.877,3.9011,1015200.0],["2021-09-27",3.9734,4.0215,3.9734,4.0135,1392600.0],["2021-09-28",4.0777,4.1018,4.0055,4.0135,3075300.0],["2021-09-29",4.1018,4.1098,4.0697,4.0857,1516400.0],["2021-09-30",4.1018,4.1259,4.0697,4.0857,2232700.0],["2021-10-01",4.0536,4.0857,3.9974,4.0697,1755800.0],["2021-10-04",4.0536,4.1018,4.0376,4.0456,1594200.0],["2021-10-05",4.0777,4.166,4.0697,4.158,3479600.0],["2021-10-06",4.0777,4.1419,4.0536,4.1259,3040500.0],["2021-10-07",4.174,4.2061,4.15,4.158,1627000.0],["2021-10-08",4.1901,4.2222,4.1821,4.2061,1407000.0],["2021-10-11",4.2222,4.2463,4.174,4.1821,1189700.0],["2021-10-12",4.1901,4.2142,4.158,4.1981,1142800.0],["2021-10-13",4.1259,4.1339,4.0617,4.0938,2026500.0],["2021-10-14",4.1178,4.1339,4.1018,4.1098,947300.0],["2021-10-15",4.1419,4.166,4.1178,4.158,1185300.0],["2021-10-18",4.1098,4.1339,4.0938,4.1098,1133500.0],["2021-10-19",4.1339,4.158,4.1339,4.158,976700.0],["2021-10-20",4.1259,4.174,4.1178,4.15,1874300.0],["2021-10-21",4.158,4.174,4.1259,4.1419,1021800.0],["2021-10-22",4.158,4.2142,4.1339,4.2142,1212100.0],["2021-10-25",4.2061,4.2061,4.1821,4.1901,992200.0],["2021-10-26",4.2222,4.2463,4.1821,4.1901,882800.0],["2021-10-27",4.1419,4.174,4.0938,4.0938,1992700.0],["2021-10-28",4.0857,4.1018,4.0697,4.0938,1289700.0],["2021-10-29",4.0617,4.0777,4.0135,4.0536,1838200.0],["2021-11-01",4.0617,4.0777,4.0456,4.0777,1101300.0],["2021-11-02",4.0055,4.0456,3.9894,4.0456,1479800.0],["2021-11-03",3.9974,4.1098,3.9894,4.0617,2131200.0],["2021-11-04",4.0697,4.0697,3.9172,3.9573,2632400.0],["2021-11-05",4.0135,4.0376,3.9653,4.0055,2214300.0],["2021-11-08",3.9974,4.0215,3.9734,3.9734,1218400.0],["2021-11-09",3.9653,3.9653,3.9172,3.9252,1269700.0],["2021-11-10",3.9573,3.9814,3.8931,3.8931,2084700.0],["2021-11-11",3.9091,3.9413,3.9011,3.9091,1574700.0],["2021-11-12",3.9172,3.9332,3.9011,3.9252,1300300.0],["2021-11-15",3.9172,3.9573,3.8931,3.9413,1368100.0],["2021-11-16",3.9653,3.9814,3.9413,3.9413,1329900.0],["2021-11-17",3.9573,3.9734,3.9413,3.9413,1845700.0],["2021-11-18",3.9573,3.9734,3.9413,3.9493,1251500.0],["2021-11-19",3.8369,3.8369,3.7807,3.8128,2229100.0],["2021-11-22",3.8048,3.8449,3.7807,3.7968,2052500.0],["2021-11-23",3.7968,3.8369,3.7887,3.8369,1359500.0],["2021-11-24",3.877,3.9091,3.861,3.869,1556600.0],["2021-11-26",3.5239,3.5881,3.4837,3.5881,3477700.0],["2021-11-29",3.6121,3.6202,3.5399,3.58,3018100.0],["2021-11-30",3.5319,3.5479,3.4998,3.5319,5117000.0],["2021-12-01",3.6764,3.6844,3.5479,3.5479,2740400.0],["2021-12-02",3.6362,3.7085,3.6202,3.6924,2335700.0],["2021-12-03",3.6041,3.6202,3.58,3.5961,3651900.0],["2021-12-06",3.6443,3.6924,3.6362,3.6603,2022700.0],["2021-12-07",3.7085,3.7326,3.6924,3.7085,1542800.0],["2021-12-08",3.7085,3.7245,3.6844,3.6924,2715700.0],["2021-12-09",3.6603,3.6683,3.6362,3.6603,1180800.0],["2021-12-10",3.6523,3.6603,3.6282,3.6603,2671200.0],["2021-12-13",3.6282,3.6443,3.6041,3.6121,3102700.0],["2021-12-14",3.6121,3.6844,3.6121,3.6523,1913000.0],["2021-12-15",3.7085,3.7165,3.6603,3.7085,2902600.0],["2021-12-16",3.8048,3.8208,3.7647,3.7647,2013700.0],["2021-12-17",3.7566,3.7647,3.7004,3.7085,1657200.0],["2021-12-20",3.6603,3.6683,3.6121,3.6443,3448200.0],["2021-12-21",3.7085,3.7647,3.7085,3.7566,1865400.0],["2021-12-22",3.7486,3.7968,3.7406,3.7887,1345100.0],["2021-12-23",3.9252,3.9653,3.9172,3.9573,1800300.0],["2021-12-27",4.0135,4.0215,3.9734,4.0055,1522600.0],["2021-12-28",4.0055,4.0376,4.0055,4.0215,1956700.0],["2021-12-29",3.9894,4.0055,3.9814,3.9974,1099500.0],["2021-12-30",3.9894,3.9894,3.9493,3.9573,1309200.0],["2021-12-31",3.9493,3.9734,3.9413,3.9653,723700.0],["2022-01-03",3.9974,4.0215,3.9894,4.0135,1751700.0],["2022-01-04",4.1178,4.158,4.1098,4.1178,1737600.0],["2022-01-05",4.174,4.1901,4.1098,4.1098,2186400.0],["2022-01-06",4.158,4.2383,4.1178,4.2302,8049100.0],["2022-01-07",4.2704,4.463,4.2704,4.455,10758100.0],["2022-01-10",4.4229,4.463,4.4148,4.4389,6644000.0],["2022-01-11",4.4389,4.5353,4.4229,4.5353,5420700.0],["2022-01-12",4.6155,4.6637,4.5995,4.6557,6196300.0],["2022-01-13",4.6878,4.7118,4.6717,4.6797,3002200.0],["2022-01-14",4.6396,4.7038,4.6316,4.6958,6440200.0],["2022-01-18",4.6316,4.6717,4.5914,4.6637,5271900.0],["2022-01-19",4.5914,4.6075,4.4951,4.5031,4964300.0],["2022-01-20",4.5593,4.5995,4.5031,4.5031,3077800.0],["2022-01-21",4.4871,4.5272,4.455,4.4871,6467300.0],["2022-01-24",4.3908,4.4791,4.3426,4.4791,7372600.0],["2022-01-25",4.463,4.5593,4.3827,4.5272,5918700.0],["2022-01-26",4.5834,4.5995,4.5112,4.5513,5413700.0],["2022-01-27",4.5674,4.6316,4.463,4.4871,6184500.0],["2022-01-28",4.5112,4.5353,4.447,4.5272,4982400.0],["2022-01-31",4.5112,4.5593,4.4871,4.5513,3285500.0],["2022-02-01",4.5834,4.6717,4.5834,4.6557,3750100.0],["2022-02-02",4.7841,4.8162,4.744,4.8082,3109000.0],["2022-02-03",4.8001,4.8323,4.752,4.752,3741500.0],["2022-02-04",4.7761,4.8965,4.76,4.8724,3567500.0],["2022-02-07",4.8724,4.9446,4.8563,4.9205,2544500.0],["2022-02-08",4.9286,4.9928,4.9045,4.9767,4087500.0],["2022-02-09",4.5914,4.6476,4.5513,4.5754,8569300.0],["2022-02-10",4.5914,4.6637,4.5593,4.5674,6070500.0],["2022-02-11",4.5031,4.5995,4.4791,4.4871,4975300.0],["2022-02-14",4.4068,4.4068,4.3266,4.3747,5932500.0],["2022-02-15",4.4068,4.463,4.3908,4.447,4256100.0],["2022-02-16",4.4309,4.5112,4.4309,4.4951,3416100.0],["2022-02-17",4.447,4.471,4.3747,4.3908,4012600.0],["2022-02-18",4.3667,4.3908,4.3346,4.3426,3221800.0],["2022-02-22",4.2623,4.3185,4.1821,4.2222,5333200.0],["2022-02-23",4.2784,4.3185,4.1821,4.1981,4381500.0],["2022-02-24",3.9332,4.0055,3.877,3.9974,9758800.0],["2022-02-25",4.0536,4.166,4.0536,4.15,9745900.0],["2022-02-28",3.9091,4.0296,3.9011,3.9894,9582200.0],["2022-03-01",3.9011,3.9091,3.7326,3.7566,10109000.0],["2022-03-02",3.8449,3.9252,3.8209,3.8931,7857000.0],["2022-03-03",3.8931,3.9011,3.8128,3.8449,9628300.0],["2022-03-04",3.6041,3.6202,3.4998,3.5239,10425700.0],["2022-03-07",3.4115,3.4275,3.2028,3.2028,11020600.0],["2022-03-08",3.4034,3.4917,3.2911,3.3794,10790800.0],["2022-03-09",3.556,3.6121,3.5239,3.5479,5989200.0],["2022-03-10",3.5078,3.556,3.4677,3.4998,5204500.0],["2022-03-11",3.564,3.5961,3.4356,3.4356,2957000.0],["2022-03-14",3.6041,3.7004,3.5881,3.6443,8321700.0],["2022-03-15",3.6603,3.6844,3.6121,3.6683,4661500.0],["2022-03-16",3.8208,3.9172,3.8048,3.8851,7442600.0],["2022-03-17",3.8048,3.877,3.7887,3.861,3984800.0],["2022-03-18",3.7968,3.869,3.7727,3.869,4144400.0],["2022-03-21",3.877,3.9091,3.8449,3.861,3410100.0],["2022-03-22",4.0376,4.0938,4.0376,4.0456,6244100.0],["2022-03-23",4.1901,4.2142,4.1018,4.1339,4218000.0],["2022-03-24",4.1178,4.1339,4.0938,4.1098,2651400.0],["2022-03-25",4.1419,4.2061,4.1419,4.1981,2313900.0],["2022-03-28",4.2864,4.2944,4.1821,4.2704,4514700.0],["2022-03-29",4.3747,4.3908,4.2944,4.3426,4291600.0],["2022-03-30",4.3667,4.3747,4.3105,4.3185,2677500.0],["2022-03-31",4.3025,4.3266,4.2463,4.2463,2354300.0],["2022-04-01",4.3827,4.4148,4.3426,4.4068,2996500.0],["2022-04-04",4.3506,4.3587,4.3185,4.3346,3288900.0],["2022-04-05",4.3506,4.3827,4.3185,4.3266,3864600.0],["2022-04-06",4.3185,4.3587,4.2784,4.3346,4068300.0],["2022-04-07",4.3827,4.3988,4.2784,4.3747,5081200.0],["2022-04-08",4.3747,4.4229,4.3667,4.3988,2500000.0],["2022-04-11",4.447,4.4951,4.4068,4.4068,2875600.0],["2022-04-12",4.4309,4.4791,4.3908,4.3988,2051400.0],["2022-04-13",4.4068,4.5192,4.4068,4.5112,2341400.0],["2022-04-14",4.5112,4.5513,4.4951,4.5112,2216300.0],["2022-04-18",4.471,4.5754,4.463,4.5353,2009000.0],["2022-04-19",4.5593,4.5914,4.5433,4.5834,2215300.0],["2022-04-20",4.6717,4.7279,4.6557,4.6797,2679100.0],["2022-04-21",4.6878,4.7118,4.5834,4.5995,5586400.0],["2022-04-22",4.6797,4.6958,4.5834,4.5995,3790400.0],["2022-04-25",4.463,4.463,4.2944,4.4229,5925000.0],["2022-04-26",4.3346,4.3827,4.2383,4.2383,7389100.0],["2022-04-27",4.174,4.2383,4.158,4.2061,6123700.0],["2022-04-28",4.1259,4.174,4.0617,4.15,6532800.0],["2022-04-29",4.1981,4.2383,4.1178,4.1259,5092800.0],["2022-05-02",4.1339,4.15,4.0456,4.1178,5283200.0],["2022-05-03",4.1821,4.2222,4.166,4.1821,4741400.0],["2022-05-04",4.174,4.2704,4.1259,4.2623,4419800.0],["2022-05-05",4.1419,4.15,4.0296,4.0617,6217800.0],["2022-05-06",4.0697,4.1018,4.0215,4.0777,6607500.0],["2022-05-09",4.0697,4.0857,3.9894,4.0215,7038100.0],["2022-05-10",4.1178,4.166,4.0456,4.1018,7234100.0],["2022-05-11",4.0938,4.15,3.9653,3.9653,7218700.0],["2022-05-12",4.0777,4.1098,3.9573,4.0376,6308000.0],["2022-05-13",4.1098,4.1901,4.1098,4.1901,6845400.0],["2022-05-16",4.1098,4.158,4.0777,4.1178,7984200.0],["2022-05-17",4.2623,4.3346,4.2543,4.3346,4908500.0],["2022-05-18",4.2704,4.2944,4.166,4.166,7301500.0],["2022-05-19",4.0296,4.0777,4.0055,4.0456,8531200.0],["2022-05-20",4.1259,4.1339,3.9894,4.0697,6625100.0],["2022-05-23",4.1981,4.2864,4.1981,4.2704,4834600.0],["2022-05-24",4.2302,4.2864,4.1821,4.2864,6268500.0],["2022-05-25",4.2302,4.3105,4.2302,4.2864,3235600.0],["2022-05-26",4.2784,4.3667,4.2784,4.3506,4721500.0],["2022-05-27",4.3747,4.4309,4.3667,4.4068,4286500.0],["2022-05-31",4.3346,4.3506,4.2944,4.3105,3767400.0],["2022-06-01",4.3025,4.3105,4.1901,4.2383,3974800.0],["2022-06-02",4.2513,4.2759,4.2023,4.2677,3410200.0],["2022-06-03",4.2677,4.3167,4.2677,4.284,3784300.0],["2022-06-06",4.3821,4.4312,4.3658,4.374,2970300.0],["2022-06-07",4.3494,4.3821,4.3086,4.3658,3356200.0],["2022-06-08",4.3249,4.3413,4.2759,4.2922,2758300.0],["2022-06-09",4.2677,4.2677,4.1778,4.1778,3770900.0],["2022-06-10",4.0388,4.0388,3.9325,3.9488,6099100.0],["2022-06-13",3.7608,3.7853,3.6872,3.6954,7030600.0],["2022-06-14",3.7199,3.769,3.6709,3.7199,5224900.0],["2022-06-15",3.8507,3.908,3.7935,3.8753,9239000.0],["2022-06-16",3.7526,3.769,3.6954,3.7281,6345500.0],["2022-06-17",3.7444,3.769,3.6872,3.7363,7207100.0],["2022-06-21",3.8344,3.8589,3.818,3.8344,2874100.0],["2022-06-22",3.7363,3.8098,3.7281,3.7608,2771700.0],["2022-06-23",3.6218,3.6382,3.5155,3.5646,3503900.0],["2022-06-24",3.5891,3.7199,3.5891,3.7036,3891100.0],["2022-06-27",3.7117,3.769,3.6872,3.7281,3411100.0],["2022-06-28",3.769,3.818,3.6872,3.7117,6183600.0],["2022-06-29",3.6627,3.679,3.6136,3.6382,6452500.0],["2022-06-30",3.5155,3.6055,3.4828,3.5809,3486000.0],["2022-07-01",3.6463,3.6872,3.5809,3.6709,3892500.0],["2022-07-05",3.3275,3.3438,3.2621,3.3275,5867100.0],["2022-07-06",3.2703,3.303,3.2376,3.2784,4131400.0],["2022-07-07",3.3602,3.4092,3.3602,3.3765,2790300.0],["2022-07-08",3.4665,3.4828,3.4338,3.4419,3285900.0],["2022-07-11",3.4174,3.4419,3.3847,3.4011,2520000.0],["2022-07-12",3.3438,3.4419,3.3438,3.3765,2788900.0],["2022-07-13",3.3193,3.352,3.2703,3.3275,4100600.0],["2022-07-14",3.2376,3.2376,3.1885,3.213,3741100.0],["2022-07-15",3.2539,3.3111,3.2376,3.2866,2962400.0],["2022-07-18",3.3684,3.4174,3.352,3.3765,5443200.0],["2022-07-19",3.4174,3.4992,3.4174,3.4583,3530200.0],["2022-07-20",3.4501,3.4665,3.3929,3.4092,4091200.0],["2022-07-21",3.4174,3.4501,3.3765,3.4338,3658900.0],["2022-07-22",3.4092,3.4338,3.3684,3.4011,3129000.0],["2022-07-25",3.4419,3.491,3.4338,3.4665,3062600.0],["2022-07-26",3.4256,3.4419,3.3684,3.3684,2701100.0],["2022-07-27",3.4338,3.5074,3.4338,3.5074,2883300.0],["2022-07-28",3.4992,3.5155,3.4338,3.4992,2871600.0],["2022-07-29",3.5646,3.6136,3.5646,3.5973,2235000.0],["2022-08-01",3.5973,3.6136,3.5482,3.5564,3423600.0],["2022-08-02",3.5728,3.5809,3.5074,3.5074,3404200.0],["2022-08-03",3.5809,3.5891,3.5482,3.5728,4253700.0],["2022-08-04",3.63,3.6463,3.1885,3.4665,13539200.0],["2022-08-05",3.5564,3.6627,3.5401,3.6545,6431400.0],["2022-08-08",3.6709,3.7036,3.6627,3.6627,3529500.0],["2022-08-09",3.679,3.7036,3.6463,3.679,3642500.0],["2022-08-10",3.7363,3.7935,3.7363,3.7935,2426200.0],["2022-08-11",4.1205,4.1778,4.096,4.1123,4872600.0],["2022-08-12",4.1451,4.1532,4.1042,4.1451,2005600.0],["2022-08-15",3.9815,4.0142,3.9652,4.0061,2426900.0],["2022-08-16",4.0224,4.1287,4.0224,4.096,3390300.0],["2022-08-17",3.9815,4.0388,3.9734,4.0142,2623000.0],["2022-08-18",3.9897,4.0061,3.9734,3.9897,1761700.0],["2022-08-19",3.9243,3.9325,3.8834,3.8834,1963500.0],["2022-08-22",3.8017,3.8098,3.7526,3.769,2466400.0],["2022-08-23",3.8025,3.836,3.7857,3.8025,2651900.0],["2022-08-24",3.769,3.836,3.769,3.8108,1907300.0],["2022-08-25",3.7773,3.8444,3.769,3.8276,2037900.0],["2022-08-26",3.8527,3.8695,3.7271,3.7438,2685200.0],["2022-08-29",3.7438,3.7941,3.7355,3.769,1766800.0],["2022-08-30",3.8025,3.8025,3.7271,3.7438,2260100.0],["2022-08-31",3.769,3.8025,3.7438,3.7606,2593800.0],["2022-09-01",3.6936,3.6936,3.6266,3.6852,1664900.0],["2022-09-02",3.7355,3.8025,3.6768,3.6852,2262100.0],["2022-09-06",3.7187,3.7355,3.6601,3.6852,1897000.0],["2022-09-07",3.6266,3.7271,3.6098,3.7103,1369000.0],["2022-09-08",3.6852,3.8025,3.6768,3.7773,2327700.0],["2022-09-09",3.8611,3.903,3.8527,3.8946,1017100.0],["2022-09-12",3.9784,4.0286,3.97,3.9784,1572700.0],["2022-09-13",3.9281,3.9784,3.8695,3.8862,2227000.0],["2022-09-14",3.8946,3.9197,3.8527,3.8611,1701600.0],["2022-09-15",3.8946,3.9616,3.8695,3.8946,6271400.0],["2022-09-16",3.8862,3.903,3.8527,3.8946,2432300.0],["2022-09-19",3.836,3.9449,3.8276,3.9449,1721000.0],["2022-09-20",3.9114,3.9114,3.836,3.8695,1523800.0],["2022-09-21",3.8527,3.8862,3.7606,3.769,2139700.0],["2022-09-22",3.836,3.8444,3.7438,3.7606,2408400.0],["2022-09-23",3.6098,3.6098,3.4758,3.501,3742600.0],["2022-09-26",3.4591,3.5093,3.4088,3.4256,4062500.0],["2022-09-27",3.4507,3.4842,3.3753,3.4088,5047800.0],["2022-09-28",3.3334,3.4507,3.3167,3.434,2787600.0],["2022-09-29",3.3502,3.3502,3.2748,3.3418,2271000.0],["2022-09-30",3.3334,3.3837,3.2999,3.3167,3071600.0],["2022-10-03",3.3669,3.4591,3.3251,3.434,3682000.0],["2022-10-04",3.5177,3.6266,3.5177,3.6182,3250400.0],["2022-10-05",3.5345,3.5847,3.5177,3.568,2074600.0],["2022-10-06",3.5261,3.5345,3.4675,3.4926,1590900.0],["2022-10-07",3.4591,3.4758,3.4172,3.4423,2337400.0],["2022-10-10",3.4423,3.4675,3.3921,3.4256,2449300.0],["2022-10-11",3.2748,3.2832,3.1911,3.1994,3256000.0],["2022-10-12",3.1743,3.2162,3.1492,3.1576,4540700.0],["2022-10-13",3.1659,3.4004,3.1492,3.3669,5600200.0],["2022-10-14",3.4004,3.4423,3.3167,3.3334,3863300.0],["2022-10-17",3.4423,3.4591,3.3921,3.4088,3672800.0],["2022-10-18",3.5261,3.5261,3.4507,3.4926,2661100.0],["2022-10-19",3.4591,3.4926,3.434,3.4591,2084000.0],["2022-10-20",3.4758,3.5177,3.4172,3.4256,2680100.0],["2022-10-21",3.3753,3.4758,3.3586,3.4758,2687500.0],["2022-10-24",3.568,3.6098,3.5512,3.5763,3264900.0],["2022-10-25",3.5931,3.6936,3.568,3.6936,3763600.0],["2022-10-26",3.6852,3.702,3.6182,3.6182,3306100.0],["2022-10-27",3.8276,3.9114,3.8276,3.8444,3675500.0],["2022-10-28",3.8192,3.8611,3.8025,3.8527,2721900.0],["2022-10-31",3.8611,3.8862,3.8444,3.8611,2035900.0],["2022-11-01",3.9114,3.9197,3.8444,3.8444,3364100.0],["2022-11-02",3.8527,3.8862,3.769,3.7773,2809700.0],["2022-11-03",3.7606,3.7941,3.702,3.7438,4796000.0],["2022-11-04",3.8444,3.9449,3.8108,3.9197,4068100.0],["2022-11-07",3.9616,3.97,3.903,3.9449,2685700.0],["2022-11-08",3.9616,4.0202,3.9197,3.9449,3216500.0],["2022-11-09",3.9449,3.9784,3.8611,3.8862,6204800.0],["2022-11-10",3.9616,3.9867,3.9197,3.9532,3380400.0],["2022-11-11",3.9951,4.104,3.97,4.0872,5741400.0],["2022-11-14",4.0286,4.0454,3.9951,3.9951,2196700.0],["2022-11-15",4.037,4.0454,3.9197,3.9532,1999300.0],["2022-11-16",4.0119,4.0454,4.0035,4.0286,2627300.0],["2022-11-17",3.97,4.0454,3.97,4.037,1135800.0],["2022-11-18",4.037,4.0621,4.0202,4.0537,1328200.0],["2022-11-21",4.0035,4.0286,3.9784,4.0119,1175400.0],["2022-11-22",4.037,4.0789,4.0286,4.0705,1068600.0],["2022-11-23",4.0872,4.104,4.037,4.0537,1165900.0],["2022-11-25",4.0454,4.104,4.0454,4.104,951200.0],["2022-11-28",4.0621,4.0705,3.9867,3.9867,1114600.0],["2022-11-29",4.0202,4.0789,4.0202,4.0705,1610500.0],["2022-11-30",4.0621,4.0956,3.9784,4.0789,1698400.0],["2022-12-01",4.1626,4.171,4.1124,4.1291,1397300.0],["2022-12-02",4.0872,4.1459,4.0872,4.1375,3125300.0],["2022-12-05",4.1291,4.1542,4.0537,4.0705,1424400.0],["2022-12-06",4.0872,4.1124,4.037,4.0621,1236100.0],["2022-12-07",4.037,4.0872,4.0286,4.0537,1043600.0],["2022-12-08",4.0537,4.0537,3.9951,4.0035,943900.0],["2022-12-09",4.0705,4.1291,4.0705,4.1207,3437300.0],["2022-12-12",4.0872,4.104,4.0705,4.104,1460800.0],["2022-12-13",4.1961,4.2129,4.1291,4.1626,1684000.0],["2022-12-14",4.1626,4.1794,4.1124,4.1291,2067200.0],["2022-12-15",4.0956,4.1124,4.037,4.0537,2154900.0],["2022-12-16",4.0035,4.0286,3.9867,4.0035,1662700.0],["2022-12-19",4.0956,4.2045,4.0705,4.104,2508100.0],["2022-12-20",4.1291,4.2129,4.1207,4.171,1597800.0],["2022-12-21",4.2464,4.2799,4.238,4.2464,1858000.0],["2022-12-22",4.2715,4.2883,4.1961,4.2548,1538200.0],["2022-12-23",4.2966,4.3218,4.2799,4.305,1410800.0],["2022-12-27",4.3134,4.3301,4.2883,4.305,1556200.0],["2022-12-28",4.305,4.305,4.2129,4.2212,1313100.0],["2022-12-29",4.238,4.2883,4.238,4.2631,1041800.0],["2022-12-30",4.2296,4.2464,4.1961,4.2212,1227400.0],["2023-01-03",4.2547,4.2799,4.2129,4.2296,1757500.0],["2023-01-04",4.305,4.3301,4.2799,4.305,1286700.0],["2023-01-05",4.2296,4.2464,4.1877,4.2045,873500.0],["2023-01-06",4.2464,4.3553,4.2464,4.3469,983300.0],["2023-01-09",4.372,4.4055,4.3469,4.3469,834800.0],["2023-01-10",4.3888,4.439,4.3804,4.4306,1013400.0],["2023-01-11",4.3888,4.3971,4.3636,4.3971,846300.0],["2023-01-12",4.5898,4.64,4.573,4.6149,3467400.0],["2023-01-13",4.5981,4.64,4.573,4.6316,1170900.0],["2023-01-17",4.5814,4.5898,4.5144,4.5228,927700.0],["2023-01-18",4.5563,4.573,4.4725,4.4725,989100.0],["2023-01-19",4.4558,4.4558,4.4055,4.4306,736000.0],["2023-01-20",4.4725,4.5228,4.4641,4.5228,879300.0],["2023-01-23",4.5228,4.5311,4.4809,4.4976,2388900.0],["2023-01-24",4.5228,4.5646,4.506,4.5479,2676400.0],["2023-01-25",4.5228,4.5898,4.506,4.5898,2109000.0],["2023-01-26",4.573,4.5981,4.5479,4.5981,1775900.0],["2023-01-27",4.5898,4.64,4.5646,4.6065,3236300.0],["2023-01-30",4.573,4.5981,4.5395,4.5479,1386800.0],["2023-01-31",4.5479,4.5981,4.5228,4.5898,1507800.0],["2023-02-01",4.5395,4.6065,4.506,4.5898,1388900.0],["2023-02-02",4.5981,4.6065,4.5479,4.5646,2699600.0],["2023-02-03",4.5395,4.5646,4.506,4.5144,1061900.0],["2023-02-06",4.4139,4.4306,4.3636,4.4139,1887600.0],["2023-02-07",4.3553,4.4223,4.3553,4.4223,2752600.0],["2023-02-08",4.4474,4.4809,4.439,4.4641,2476500.0],["2023-02-09",4.7154,4.7657,4.6065,4.6233,8351700.0],["2023-02-10",4.6233,4.6484,4.5898,4.64,2560000.0],["2023-02-13",4.6233,4.6819,4.6149,4.6819,2132000.0],["2023-02-14",4.6233,4.6651,4.6065,4.6233,1723300.0],["2023-02-15",4.5898,4.6316,4.5898,4.6233,1131500.0],["2023-02-16",4.5898,4.6735,4.573,4.6316,2272400.0],["2023-02-17",4.5981,4.6316,4.5898,4.6149,1304300.0],["2023-02-21",4.4809,4.4809,4.4055,4.4139,1645000.0],["2023-02-22",4.3385,4.3553,4.305,4.3134,1717600.0],["2023-02-23",4.3134,4.3385,4.2715,4.2966,1495700.0],["2023-02-24",4.2129,4.2631,4.2045,4.2464,2489900.0],["2023-02-27",4.2883,4.3301,4.2799,4.3134,1928400.0],["2023-02-28",4.3804,4.3804,4.3301,4.3301,1047300.0],["2023-03-01",4.3636,4.3888,4.3469,4.3469,2074800.0],["2023-03-02",4.2799,4.305,4.2547,4.305,1382000.0],["2023-03-03",4.305,4.3636,4.2966,4.3636,995700.0],["2023-03-06",4.3636,4.3888,4.3553,4.3636,1259400.0],["2023-03-07",4.3636,4.3636,4.238,4.2548,1743400.0],["2023-03-08",4.3469,4.3971,4.3469,4.3553,2192700.0],["2023-03-09",4.3385,4.3469,4.2129,4.2212,2554800.0],["2023-03-10",4.1291,4.1375,4.0202,4.037,3341000.0],["2023-03-13",3.8779,3.9365,3.836,3.8611,6117500.0],["2023-03-14",3.9114,3.9114,3.8025,3.8276,3739600.0],["2023-03-15",3.501,3.5763,3.4758,3.5763,5682900.0],["2023-03-16",3.4088,3.6266,3.3669,3.6266,5648800.0],["2023-03-17",3.5177,3.5177,3.4256,3.434,4668400.0],["2023-03-20",3.501,3.6182,3.4926,3.5512,6052000.0],["2023-03-21",3.7103,3.7355,3.6768,3.6936,2764100.0],["2023-03-22",3.635,3.6517,3.5428,3.5428,2767600.0],["2023-03-23",3.5847,3.6015,3.4675,3.4842,3026400.0],["2023-03-24",3.4172,3.4507,3.3753,3.4507,2963700.0],["2023-03-27",3.4758,3.5177,3.4423,3.4926,1872800.0],["2023-03-28",3.4256,3.4926,3.4088,3.4758,1627500.0],["2023-03-29",3.5177,3.568,3.5093,3.5512,2514100.0],["2023-03-30",3.6266,3.6433,3.5931,3.6015,1163400.0],["2023-03-31",3.5763,3.6015,3.568,3.6015,1050400.0],["2023-04-03",3.635,3.6685,3.6182,3.6266,2555900.0],["2023-04-04",3.7271,3.7271,3.635,3.6517,3193800.0],["2023-04-05",3.6098,3.635,3.6015,3.6182,1612800.0],["2023-04-06",3.6601,3.702,3.6517,3.6852,1323900.0],["2023-04-10",3.6768,3.702,3.6433,3.6936,1131700.0],["2023-04-11",3.7438,3.7606,3.7103,3.7271,2834900.0],["2023-04-12",3.7857,3.7941,3.7271,3.7355,2762300.0],["2023-04-13",3.769,3.7773,3.7522,3.7522,1454200.0],["2023-04-14",3.8192,3.8276,3.769,3.7941,1326100.0],["2023-04-17",3.7187,3.7438,3.6852,3.7355,1511400.0],["2023-04-18",3.7773,3.7857,3.7522,3.769,1040800.0],["2023-04-19",3.769,3.8108,3.769,3.8108,1476100.0],["2023-04-20",3.7438,3.7606,3.7271,3.7522,974800.0],["2023-04-21",3.7103,3.7271,3.6852,3.7187,1142200.0],["2023-04-24",3.7438,3.769,3.7438,3.7606,836300.0],["2023-04-25",3.7187,3.7355,3.6433,3.6685,1566600.0],["2023-04-26",3.702,3.7271,3.6601,3.6768,1398000.0],["2023-04-27",3.6936,3.769,3.6936,3.769,1089100.0],["2023-04-28",3.7438,3.7941,3.7271,3.7941,1064000.0],["2023-05-01",3.7438,3.8108,3.7438,3.7606,802400.0],["2023-05-02",3.7355,3.7438,3.6517,3.6768,1772000.0],["2023-05-03",3.7187,3.7606,3.702,3.7103,1504100.0],["2023-05-04",3.6266,3.6433,3.5345,3.5931,3029400.0],["2023-05-05",3.6601,3.7103,3.6601,3.6852,2104200.0],["2023-05-08",3.7187,3.7355,3.6768,3.6936,2753700.0],["2023-05-09",3.6517,3.7103,3.6433,3.6852,1426000.0],["2023-05-10",3.7187,3.7187,3.6015,3.6433,1642200.0],["2023-05-11",3.635,3.6685,3.6266,3.6433,2626800.0],["2023-05-12",3.6685,3.6685,3.6098,3.6266,2086100.0],["2023-05-15",3.7271,3.7941,3.7271,3.769,2142200.0],["2023-05-16",3.7355,3.7438,3.6768,3.6936,1560000.0],["2023-05-17",3.8862,3.9197,3.8611,3.9197,1731500.0],["2023-05-18",3.8444,3.8695,3.8108,3.8695,1278400.0],["2023-05-19",3.903,3.9197,3.8695,3.8779,1817400.0],["2023-05-22",3.8862,3.9197,3.8779,3.903,1471800.0],["2023-05-23",3.9532,3.9867,3.9281,3.9365,1921800.0],["2023-05-24",3.8695,3.8695,3.8108,3.8192,1642400.0],["2023-05-25",3.8108,3.8276,3.7773,3.8192,1630200.0],["2023-05-26",3.8442,3.8873,3.8442,3.8701,1401000.0],["2023-05-30",3.9218,3.9477,3.8959,3.9218,2213700.0],["2023-05-31",3.8097,3.8097,3.7149,3.7322,3205100.0],["2023-06-01",3.7839,3.8787,3.7839,3.8701,2368300.0],["2023-06-02",3.9563,4.0166,3.9563,4.008,1599700.0],["2023-06-05",3.9994,3.9994,3.9649,3.9735,1174500.0],["2023-06-06",3.9994,4.0769,3.9994,4.0683,1258200.0],["2023-06-07",4.0942,4.1373,4.0769,4.12,1322900.0],["2023-06-08",4.1545,4.1545,4.12,4.1459,857900.0],["2023-06-09",4.1804,4.189,4.1545,4.1631,698900.0],["2023-06-12",4.1631,4.189,4.1459,4.1718,886600.0],["2023-06-13",4.1718,4.2062,4.1631,4.1631,1247900.0],["2023-06-14",4.2407,4.2666,4.1718,4.1804,1149000.0],["2023-06-15",4.189,4.2407,4.1804,4.2321,1504300.0],["2023-06-16",4.1804,4.189,4.1287,4.1287,1361700.0],["2023-06-20",4.12,4.1287,4.0769,4.1028,2732300.0],["2023-06-21",4.12,4.1545,4.1114,4.12,1537100.0],["2023-06-22",4.1545,4.1631,4.1114,4.1287,1359400.0],["2023-06-23",4.1718,4.2062,4.1545,4.189,980300.0],["2023-06-26",4.1459,4.2235,4.1459,4.2062,1241900.0],["2023-06-27",4.2407,4.3097,4.2321,4.301,1948700.0],["2023-06-28",4.2666,4.2752,4.2407,4.2407,1241200.0],["2023-06-29",4.2752,4.3097,4.2666,4.2838,1323300.0],["2023-06-30",4.3355,4.3786,4.3269,4.37,2150300.0],["2023-07-03",4.3959,4.4131,4.3786,4.4045,653900.0],["2023-07-05",4.3959,4.4131,4.37,4.37,1388800.0],["2023-07-06",4.37,4.37,4.3097,4.3614,1382100.0],["2023-07-07",4.3786,4.439,4.37,4.4131,1556900.0],["2023-07-10",4.4303,4.4734,4.4303,4.4476,996600.0],["2023-07-11",4.4648,4.5079,4.4648,4.4993,1074100.0],["2023-07-12",4.5596,4.5769,4.5424,4.551,1000800.0],["2023-07-13",4.5596,4.6027,4.5596,4.5855,886000.0],["2023-07-14",4.5769,4.5769,4.5079,4.5165,1325900.0],["2023-07-17",4.5079,4.5251,4.4993,4.5165,1013400.0],["2023-07-18",4.4648,4.5424,4.4648,4.5251,3548100.0],["2023-07-19",4.5165,4.5338,4.4734,4.4821,1680100.0],["2023-07-20",4.5251,4.5682,4.5165,4.5165,939700.0],["2023-07-21",4.5424,4.5596,4.5079,4.5079,680100.0],["2023-07-24",4.5424,4.5941,4.5424,4.5855,1020000.0],["2023-07-25",4.6286,4.6544,4.62,4.62,1475900.0],["2023-07-26",4.6027,4.6717,4.6027,4.6544,1365100.0],["2023-07-27",4.6372,4.6631,4.6027,4.6027,1175000.0],["2023-07-28",4.6631,4.6803,4.62,4.6458,1305600.0],["2023-07-31",4.6544,4.7062,4.6458,4.6458,1056700.0],["2023-08-01",4.6372,4.6544,4.6027,4.6027,657900.0],["2023-08-02",4.551,4.5596,4.5079,4.5079,792700.0],["2023-08-03",4.551,4.6027,4.5424,4.5855,1454500.0],["2023-08-04",4.6372,4.6889,4.6286,4.6286,1054000.0],["2023-08-07",4.6975,4.7234,4.6975,4.7148,811100.0],["2023-08-08",4.6113,4.6889,4.5941,4.6717,1899700.0],["2023-08-09",4.6975,4.732,4.6803,4.6975,1399500.0],["2023-08-10",4.7234,4.7665,4.7062,4.7148,1391700.0],["2023-08-11",4.6889,4.7234,4.6803,4.7148,960900.0],["2023-08-14",4.7148,4.732,4.6889,4.7234,1082300.0],["2023-08-15",4.6458,4.6458,4.6113,4.6286,3031700.0],["2023-08-16",4.6372,4.6631,4.6113,4.62,1649200.0],["2023-08-17",4.4648,4.4734,4.3528,4.3614,2886600.0],["2023-08-18",4.3269,4.3872,4.3269,4.3872,2060800.0],["2023-08-21",4.4821,4.4993,4.439,4.4821,1337700.0],["2023-08-22",4.4648,4.4648,4.3959,4.4045,1156200.0],["2023-08-23",4.3959,4.4303,4.3872,4.4131,1070700.0],["2023-08-24",4.3872,4.4303,4.37,4.37,1992600.0],["2023-08-25",4.4217,4.439,4.3786,4.4045,1338100.0],["2023-08-28",4.4303,4.4734,4.4303,4.4562,2364200.0],["2023-08-29",4.5192,4.5547,4.5104,4.5459,1564500.0],["2023-08-30",4.5636,4.608,4.5547,4.5636,1114300.0],["2023-08-31",4.5725,4.5814,4.4926,4.5104,1473900.0],["2023-09-01",4.5459,4.5636,4.4926,4.5015,1278300.0],["2023-09-05",4.4571,4.4571,4.3772,4.3861,1181700.0],["2023-09-06",4.3861,4.4127,4.3683,4.3772,1317100.0],["2023-09-07",4.3328,4.3594,4.2973,4.2973,885200.0],["2023-09-08",4.2973,4.3328,4.2884,4.315,705900.0],["2023-09-11",4.4038,4.4304,4.3861,4.3949,778300.0],["2023-09-12",4.3772,4.4216,4.3772,4.4038,748900.0],["2023-09-13",4.4127,4.4482,4.4038,4.4127,786700.0],["2023-09-14",4.4748,4.5015,4.4748,4.4926,861500.0],["2023-09-15",4.4748,4.4926,4.466,4.4748,1081400.0],["2023-09-18",4.4571,4.4748,4.4304,4.4393,806900.0],["2023-09-19",4.4837,4.5104,4.4748,4.5015,951400.0],["2023-09-20",4.5281,4.5547,4.4837,4.4926,849800.0],["2023-09-21",4.466,4.4837,4.4393,4.4482,1054100.0],["2023-09-22",4.4216,4.4393,4.3861,4.3861,1119700.0],["2023-09-25",4.3683,4.3683,4.3239,4.3505,1019100.0],["2023-09-26",4.3594,4.3772,4.3061,4.315,1682700.0],["2023-09-27",4.1818,4.1907,4.1108,4.1374,2549200.0],["2023-09-28",4.1641,4.2351,4.1641,4.2085,2075400.0],["2023-09-29",4.2973,4.3061,4.244,4.2618,2226300.0],["2023-10-02",4.2706,4.2795,4.1996,4.2085,925400.0],["2023-10-03",4.2262,4.2262,4.1552,4.1641,1117600.0],["2023-10-04",4.1641,4.173,4.1108,4.173,1317600.0],["2023-10-05",4.1907,4.2351,4.1907,4.2262,949700.0],["2023-10-06",4.244,4.3328,4.2262,4.315,1673200.0],["2023-10-09",4.2351,4.2706,4.2262,4.2618,1134700.0],["2023-10-10",4.3417,4.3505,4.3239,4.3239,789500.0],["2023-10-11",4.3505,4.3861,4.3328,4.3594,966200.0],["2023-10-12",4.3061,4.3061,4.2529,4.2706,858900.0],["2023-10-13",4.2351,4.2618,4.1907,4.1907,1050300.0],["2023-10-16",4.2618,4.3061,4.2529,4.2884,1096100.0],["2023-10-17",4.2884,4.3505,4.2884,4.315,722300.0],["2023-10-18",4.2884,4.2973,4.2174,4.2351,1223500.0],["2023-10-19",4.244,4.2884,4.2085,4.2262,1915500.0],["2023-10-20",4.173,4.1907,4.1197,4.1286,2353100.0],["2023-10-23",4.1197,4.173,4.1108,4.1374,2726900.0],["2023-10-24",4.1552,4.1907,4.1463,4.1641,1460500.0],["2023-10-25",4.1818,4.2174,4.1552,4.1552,2419600.0],["2023-10-26",4.2174,4.244,4.2085,4.2085,1089700.0],["2023-10-27",4.2618,4.2618,4.1641,4.1818,1597700.0],["2023-10-30",4.2795,4.3061,4.2618,4.3061,1734000.0],["2023-10-31",4.3061,4.315,4.2618,4.2884,1285000.0],["2023-11-01",4.2884,4.3239,4.2529,4.3061,1364400.0],["2023-11-02",4.4038,4.4216,4.3772,4.4038,1221300.0],["2023-11-03",4.4748,4.5015,4.4393,4.4926,1548100.0],["2023-11-06",4.5459,4.5459,4.4748,4.4837,949200.0],["2023-11-07",4.4127,4.4482,4.4127,4.4304,679400.0],["2023-11-08",4.4127,4.4304,4.3949,4.4127,2054400.0],["2023-11-09",4.4482,4.466,4.3772,4.3861,1082600.0],["2023-11-10",4.4038,4.4571,4.3861,4.4571,1143000.0],["2023-11-13",4.5015,4.5192,4.4926,4.5015,1802000.0],["2023-11-14",4.5903,4.6435,4.5903,4.6258,2690600.0],["2023-11-15",4.6258,4.6524,4.5725,4.5725,2635800.0],["2023-11-16",4.7412,4.7856,4.7412,4.7678,2255200.0],["2023-11-17",4.7767,4.7945,4.7412,4.7767,4970000.0],["2023-11-20",4.7501,4.7945,4.7412,4.7856,1324200.0],["2023-11-21",4.7501,4.7678,4.7412,4.7501,1116100.0],["2023-11-22",4.7234,4.7412,4.7057,4.7412,745200.0],["2023-11-24",4.759,4.7856,4.7501,4.7767,926800.0],["2023-11-27",4.7767,4.7767,4.7501,4.7678,725900.0],["2023-11-28",4.7678,4.7945,4.759,4.7767,1015400.0],["2023-11-29",4.759,4.901,4.759,4.8921,4091000.0],["2023-11-30",4.8477,4.8833,4.83,4.8744,2330800.0],["2023-12-01",4.8477,4.901,4.8389,4.8921,1097500.0],["2023-12-04",4.8833,4.9099,4.8744,4.8833,735600.0],["2023-12-05",4.8921,4.9276,4.8921,4.9099,1239100.0],["2023-12-06",4.9543,4.972,4.8921,4.9276,1389200.0],["2023-12-07",4.9276,4.9632,4.9276,4.9543,843500.0],["2023-12-08",4.9454,4.9898,4.9365,4.9809,1137000.0],["2023-12-11",4.972,5.0164,4.9543,4.9987,1037500.0],["2023-12-12",4.9987,5.052,4.9898,5.0342,948500.0],["2023-12-13",5.0431,5.1319,5.0253,5.1141,1028000.0],["2023-12-14",5.0963,5.1319,5.0875,5.1052,1721300.0],["2023-12-15",5.0786,5.0875,5.0431,5.0431,888100.0],["2023-12-18",5.0608,5.0608,5.0164,5.0342,844100.0],["2023-12-19",5.0697,5.1141,5.0697,5.1052,836200.0],["2023-12-20",5.0963,5.1141,5.0253,5.0253,765600.0],["2023-12-21",5.0875,5.0875,5.0431,5.0697,727800.0],["2023-12-22",5.0875,5.1141,5.0608,5.0697,753900.0],["2023-12-26",5.0608,5.1052,5.052,5.0875,544900.0],["2023-12-27",5.1141,5.1763,5.1141,5.1585,898900.0],["2023-12-28",5.1319,5.1674,5.123,5.1319,591700.0],["2023-12-29",5.1496,5.1496,5.1141,5.1141,546900.0],["2024-01-02",5.123,5.1407,5.0786,5.0875,3481300.0],["2024-01-03",5.0342,5.0608,5.0076,5.0253,1612800.0],["2024-01-04",5.0697,5.1052,5.0519,5.0519,948700.0],["2024-01-05",5.052,5.1141,5.0431,5.0786,1102600.0],["2024-01-08",5.123,5.1496,5.1141,5.1496,1185700.0],["2024-01-09",5.1052,5.1052,5.0608,5.0697,1132400.0],["2024-01-10",5.0697,5.0963,5.0608,5.0875,844100.0],["2024-01-11",5.0875,5.1052,5.0253,5.0608,1137900.0],["2024-01-12",5.1319,5.1585,5.1052,5.1319,1836900.0],["2024-01-16",5.1407,5.1674,5.1141,5.1407,1670800.0],["2024-01-17",5.1407,5.1851,5.1319,5.1674,1807100.0],["2024-01-18",5.194,5.2206,5.1585,5.2029,1859500.0],["2024-01-19",5.1851,5.2562,5.1763,5.2473,2755700.0],["2024-01-22",5.3094,5.3538,5.3094,5.3272,2232100.0],["2024-01-23",5.3183,5.3272,5.2739,5.3006,1401800.0],["2024-01-24",5.4071,5.4337,5.3982,5.3982,1344800.0],["2024-01-25",5.3716,5.3805,5.3006,5.3361,1402100.0],["2024-01-26",5.3183,5.3449,5.3094,5.3361,3004900.0],["2024-01-29",5.2917,5.3006,5.2295,5.2473,2334300.0],["2024-01-30",5.2029,5.2295,5.194,5.2029,2910500.0],["2024-01-31",5.2562,5.2739,5.123,5.1319,2787100.0],["2024-02-01",5.1851,5.194,5.1052,5.1763,3340300.0],["2024-02-02",5.1052,5.1674,5.1052,5.1585,2488500.0],["2024-02-05",5.1052,5.1496,5.0786,5.1319,1738200.0],["2024-02-06",5.123,5.1496,5.1141,5.1407,969700.0],["2024-02-07",5.1407,5.1585,5.123,5.1496,1111500.0],["2024-02-08",5.1496,5.1763,5.1319,5.1407,880300.0],["2024-02-09",5.123,5.1407,5.0875,5.1407,1894400.0],["2024-02-12",5.1407,5.1674,5.1407,5.1585,1133400.0],["2024-02-13",5.1052,5.1141,5.0164,5.0342,2547100.0],["2024-02-14",5.0786,5.1052,5.0697,5.0875,3170200.0],["2024-02-15",5.0697,5.1496,5.0697,5.1407,2585400.0],["2024-02-16",5.123,5.1319,5.0608,5.0608,2139100.0],["2024-02-20",5.1052,5.1407,5.0963,5.1141,2251800.0],["2024-02-21",5.1585,5.194,5.1319,5.1851,2664300.0],["2024-02-22",5.1851,5.2118,5.1674,5.1674,2474500.0],["2024-02-23",5.1052,5.1763,5.1052,5.1674,1537500.0],["2024-02-26",5.1496,5.1674,5.123,5.1407,1761300.0],["2024-02-27",5.1496,5.1851,5.1496,5.1585,2364300.0],["2024-02-28",5.2206,5.265,5.2118,5.2295,4588500.0],["2024-02-29",5.265,5.2917,5.2473,5.2562,5387800.0],["2024-03-01",5.0608,5.0697,4.9454,4.9543,6432800.0],["2024-03-04",4.9188,4.9632,4.9099,4.9276,2895000.0],["2024-03-05",4.972,5.0786,4.9632,5.0342,2075000.0],["2024-03-06",5.0963,5.1496,5.0963,5.1319,2940900.0],["2024-03-07",5.1585,5.2206,5.1496,5.2118,2626000.0],["2024-03-08",5.194,5.194,5.1407,5.1496,2553900.0],["2024-03-11",5.1496,5.1674,5.1141,5.1496,1289100.0],["2024-03-12",5.1407,5.1674,5.123,5.1585,1735500.0],["2024-03-13",5.1763,5.2029,5.1674,5.1763,1010800.0],["2024-03-14",5.1763,5.194,5.123,5.1407,1622700.0],["2024-03-15",5.123,5.1674,5.1052,5.1141,1896500.0],["2024-03-18",5.1052,5.1496,5.0875,5.1319,1626600.0],["2024-03-19",5.1319,5.1674,5.123,5.1585,1152800.0],["2024-03-20",5.1141,5.2206,5.1052,5.2029,1554200.0],["2024-03-21",5.2029,5.265,5.2029,5.2118,2863100.0],["2024-03-22",5.2739,5.3006,5.2384,5.2473,1841800.0],["2024-03-25",5.2739,5.3449,5.265,5.3183,1991000.0],["2024-03-26",5.4071,5.4071,5.3538,5.3627,1232700.0],["2024-03-27",5.3538,5.4071,5.3538,5.3982,1796100.0],["2024-03-28",5.3805,5.3982,5.3627,5.3716,1002100.0],["2024-04-01",5.3716,5.3982,5.3183,5.3361,1030100.0],["2024-04-02",5.3449,5.3805,5.3361,5.3627,1571000.0],["2024-04-03",5.4426,5.4959,5.4426,5.487,1867200.0],["2024-04-04",5.5314,5.558,5.4249,5.4337,1571700.0],["2024-04-05",5.416,5.4959,5.416,5.4692,1967600.0],["2024-04-08",5.558,5.6024,5.558,5.5935,1656400.0],["2024-04-09",5.6379,5.6646,5.5225,5.558,2827500.0],["2024-04-10",5.4959,5.5492,5.4604,5.4959,4530800.0],["2024-04-11",5.3893,5.3893,5.2295,5.2828,6076300.0],["2024-04-12",5.2473,5.2739,5.1851,5.2206,3764600.0],["2024-04-15",5.3272,5.3627,5.2295,5.2473,3965100.0],["2024-04-16",5.194,5.2295,5.1585,5.2118,4223200.0],["2024-04-17",5.2295,5.2739,5.194,5.2118,3097500.0],["2024-04-18",5.2739,5.3183,5.2118,5.2295,4086400.0],["2024-04-19",5.1407,5.2118,5.1319,5.2029,3173400.0],["2024-04-22",5.3183,5.4249,5.3094,5.3805,2498100.0],["2024-04-23",5.4071,5.5225,5.4071,5.4959,3317000.0],["2024-04-24",5.4426,5.4604,5.4071,5.4337,1804200.0],["2024-04-25",5.3893,5.4604,5.3716,5.4426,2642600.0],["2024-04-26",5.5403,5.558,5.4692,5.5048,2328800.0],["2024-04-29",5.5403,5.5669,5.5225,5.5492,1780500.0],["2024-04-30",5.5314,5.5669,5.4692,5.4781,2176500.0],["2024-05-01",5.4692,5.6113,5.4604,5.5403,1977300.0],["2024-05-02",5.5758,5.5935,5.5136,5.558,3340100.0],["2024-05-03",5.5935,5.6291,5.558,5.6202,2711000.0],["2024-05-06",5.6823,5.7534,5.6823,5.7445,2308500.0],["2024-05-07",5.8066,5.8244,5.7534,5.7711,2010600.0],["2024-05-08",5.6912,5.7445,5.6912,5.7356,1880500.0],["2024-05-09",5.7534,5.8066,5.7534,5.7711,2973100.0],["2024-05-10",5.8599,5.8777,5.8244,5.8777,1883600.0],["2024-05-13",5.8688,5.9221,5.8688,5.8865,3595600.0],["2024-05-14",5.8688,5.9576,5.8688,5.9576,2798400.0],["2024-05-15",5.9665,6.0197,5.9487,6.002,2692700.0],["2024-05-16",6.002,6.073,5.9931,6.0552,3325700.0],["2024-05-17",6.0552,6.1085,6.0375,6.1085,2401700.0],["2024-05-20",6.1263,6.1795,6.0996,6.1174,3028000.0],["2024-05-21",6.0996,6.1263,6.0819,6.0996,1674000.0],["2024-05-22",6.0819,6.1174,6.0197,6.0286,1679800.0],["2024-05-23",6.0286,6.0464,5.9221,5.9398,1794000.0],["2024-05-24",5.9398,6.002,5.9398,5.9487,6659700.0],["2024-05-28",5.8244,5.8421,5.7178,5.7356,4128400.0],["2024-05-29",5.7267,5.7622,5.7178,5.7534,2223600.0],["2024-05-30",5.709,5.7267,5.6735,5.6912,3149300.0],["2024-05-31",5.709,5.7356,5.6735,5.7356,2640100.0],["2024-06-03",5.7445,5.7534,5.7001,5.7534,1334500.0],["2024-06-04",5.6379,5.6646,5.6024,5.6202,1405400.0],["2024-06-05",5.6557,5.6735,5.6202,5.6557,1100800.0],["2024-06-06",5.6646,5.709,5.6646,5.6735,1315300.0],["2024-06-07",5.6735,5.7001,5.6468,5.6557,1567800.0],["2024-06-10",5.5758,5.6202,5.5669,5.6024,932100.0],["2024-06-11",5.5492,5.5492,5.4781,5.5225,2150300.0],["2024-06-12",5.6468,5.6912,5.6024,5.6202,1786300.0],["2024-06-13",5.558,5.5758,5.4604,5.5492,2999400.0],["2024-06-14",5.416,5.5048,5.4071,5.4604,2218100.0],["2024-06-17",5.5627,5.6266,5.5353,5.6175,2653600.0],["2024-06-18",5.6814,5.7179,5.6814,5.6997,1606000.0],["2024-06-20",5.7179,5.8093,5.7179,5.7819,3880000.0],["2024-06-21",5.7362,5.7545,5.6905,5.7271,2145300.0],["2024-06-24",5.8002,5.8458,5.791,5.8093,2926500.0],["2024-06-25",5.7362,5.7545,5.7179,5.7454,1926100.0],["2024-06-26",5.7271,5.7271,5.6997,5.7088,1292700.0],["2024-06-27",5.6814,5.6814,5.5992,5.6083,1393200.0],["2024-06-28",5.6083,5.6357,5.5718,5.5992,2373900.0],["2024-07-01",5.7179,5.7636,5.6997,5.7179,3372700.0],["2024-07-02",5.6631,5.7088,5.6449,5.6814,1641200.0],["2024-07-03",5.7728,5.8002,5.7728,5.7819,1112700.0],["2024-07-05",5.7545,5.7636,5.6631,5.6905,722800.0],["2024-07-08",5.7179,5.7454,5.6357,5.6449,1524500.0],["2024-07-09",5.654,5.7271,5.654,5.7088,1805100.0],["2024-07-10",5.7728,5.8184,5.7728,5.8002,1877100.0],["2024-07-11",5.855,5.8732,5.8093,5.8184,1343900.0],["2024-07-12",5.8367,5.8732,5.8276,5.855,1999500.0],["2024-07-15",5.8276,5.8276,5.7454,5.7728,2450300.0],["2024-07-16",5.6814,5.7545,5.6723,5.7454,1456700.0],["2024-07-17",5.7362,5.7728,5.7362,5.7362,1399400.0],["2024-07-18",5.7362,5.7728,5.6905,5.6997,1252100.0],["2024-07-19",5.6997,5.7362,5.654,5.6631,1978700.0],["2024-07-22",5.7636,5.8458,5.7545,5.8367,2340900.0],["2024-07-23",5.7728,5.8002,5.7545,5.791,1105700.0],["2024-07-24",5.7454,5.7819,5.7179,5.7179,1150700.0],["2024-07-25",5.6905,5.7545,5.6723,5.7088,2144000.0],["2024-07-26",5.7454,5.8002,5.7454,5.8002,1010700.0],["2024-07-29",5.8276,5.855,5.791,5.855,1072600.0],["2024-07-30",5.8732,5.8824,5.8458,5.8732,1394000.0],["2024-07-31",5.9006,5.9189,5.855,5.8915,1611500.0],["2024-08-01",5.7545,5.7545,5.5809,5.5901,3088300.0],["2024-08-02",5.5079,5.517,5.3891,5.4348,3176900.0],["2024-08-05",5.2886,5.3526,5.243,5.3435,6230800.0],["2024-08-06",5.2521,5.3617,5.243,5.3526,3516200.0],["2024-08-07",5.4439,5.4713,5.38,5.3983,2433700.0],["2024-08-08",5.4439,5.4805,5.4074,5.4805,1901500.0],["2024-08-09",5.4713,5.5353,5.4439,5.5353,1304700.0],["2024-08-12",5.5353,5.5353,5.4987,5.5079,957800.0],["2024-08-13",5.5353,5.5992,5.5353,5.5901,1875800.0],["2024-08-14",5.6175,5.6814,5.6175,5.6723,1386200.0],["2024-08-15",5.7362,5.7545,5.6997,5.7362,1491600.0],["2024-08-16",5.7819,5.8641,5.7819,5.855,1874900.0],["2024-08-19",5.8641,5.8824,5.855,5.8732,1200900.0],["2024-08-20",5.8276,5.8824,5.8276,5.8641,1064000.0],["2024-08-21",5.8824,5.9189,5.8641,5.8824,1724500.0],["2024-08-22",5.4531,5.5353,5.4165,5.4987,6237700.0],["2024-08-23",5.4987,5.6083,5.4896,5.5901,2363300.0],["2024-08-26",5.517,5.5353,5.4896,5.4896,2409300.0],["2024-08-27",5.5627,5.5992,5.5444,5.5992,2545500.0],["2024-08-28",5.5718,5.6083,5.5535,5.5992,1601000.0],["2024-08-29",5.5901,5.6083,5.5627,5.5718,1879100.0],["2024-08-30",5.5535,5.5901,5.5535,5.5809,1062300.0],["2024-09-03",5.5079,5.5353,5.4713,5.4805,1096400.0],["2024-09-04",5.5079,5.5627,5.4987,5.5079,2484700.0],["2024-09-05",5.6932,5.7121,5.6086,5.6556,3002300.0],["2024-09-06",5.6744,5.6932,5.5709,5.5897,3566200.0],["2024-09-09",5.5991,5.665,5.5991,5.6556,3520100.0],["2024-09-10",5.618,5.618,5.4862,5.5239,4818200.0],["2024-09-11",5.5709,5.5709,5.458,5.5615,3267800.0],["2024-09-12",5.505,5.5803,5.4862,5.5709,3230900.0],["2024-09-13",5.618,5.6744,5.6086,5.6274,3041700.0],["2024-09-16",5.618,5.665,5.6086,5.6556,2388400.0],["2024-09-17",5.6556,5.6932,5.6086,5.6462,2518700.0],["2024-09-18",5.6838,5.7874,5.6556,5.7027,2845300.0],["2024-09-19",5.8438,5.9191,5.7968,5.9097,4060100.0],["2024-09-20",5.8438,5.8815,5.8156,5.872,4186300.0],["2024-09-23",5.8438,5.9003,5.8344,5.8909,1586100.0],["2024-09-24",6.0132,6.0603,5.9756,6.0038,4816400.0],["2024-09-25",6.0038,6.0132,5.9191,5.9191,3016300.0],["2024-09-26",6.0038,6.0791,6.0038,6.0603,3469800.0],["2024-09-27",6.0791,6.0885,6.0132,6.0132,2233600.0],["2024-09-30",6.032,6.0414,5.9567,6.0132,2958800.0],["2024-10-01",5.9661,5.9756,5.825,5.8532,3864200.0],["2024-10-02",5.8532,5.8909,5.825,5.8438,4085300.0],["2024-10-03",5.7685,5.7874,5.7403,5.7779,4007200.0],["2024-10-04",5.8532,5.9379,5.8438,5.9285,5352300.0],["2024-10-07",5.9003,5.9097,5.8344,5.8532,2700600.0],["2024-10-08",5.8626,5.8815,5.825,5.8532,1827400.0],["2024-10-09",5.8062,5.8815,5.7968,5.872,2164800.0],["2024-10-10",5.872,5.8815,5.825,5.8438,2601800.0],["2024-10-11",5.8532,5.9097,5.8438,5.8909,2051100.0],["2024-10-14",5.8532,5.8909,5.8438,5.8909,2491500.0],["2024-10-15",5.9285,5.9567,5.872,5.872,3883500.0],["2024-10-16",5.9285,5.9944,5.9285,5.9756,1818300.0],["2024-10-17",6.032,6.0508,5.9473,5.985,4646800.0],["2024-10-18",6.0697,6.0791,6.0226,6.0508,1964400.0],["2024-10-21",6.0038,6.0226,5.9661,5.9756,1547400.0],["2024-10-22",6.032,6.0885,6.0132,6.0885,2534000.0],["2024-10-23",6.0226,6.0414,5.9756,6.0226,2344000.0],["2024-10-24",6.032,6.0603,6.0226,6.0603,1307400.0],["2024-10-25",6.0508,6.0697,5.9567,5.9756,2868900.0],["2024-10-28",5.985,6.0508,5.985,6.032,2352100.0],["2024-10-29",6.0132,6.0414,5.9661,5.9944,2840700.0],["2024-10-30",5.9379,6.0038,5.9379,5.9567,3642600.0],["2024-10-31",5.9661,5.9756,5.8815,5.9097,3965900.0],["2024-11-01",6.032,6.0414,5.9473,5.9473,2480200.0],["2024-11-04",6.0038,6.0132,5.9285,5.9756,3410000.0],["2024-11-05",6.0038,6.0508,5.9944,6.0414,1633200.0],["2024-11-06",6.1073,6.2767,6.0979,6.2673,6909100.0],["2024-11-07",6.3237,6.3802,6.2861,6.3143,3423900.0],["2024-11-08",6.239,6.2485,6.1355,6.1544,3233600.0],["2024-11-11",6.1732,6.192,6.1449,6.192,2951500.0],["2024-11-12",6.0979,6.1073,5.9756,6.0508,3537200.0],["2024-11-13",5.9379,5.9944,5.9003,5.9661,2318700.0],["2024-11-14",6.0132,6.032,5.9473,5.9567,4261400.0],["2024-11-15",6.1167,6.1449,6.032,6.0603,4531200.0],["2024-11-18",6.0508,6.1261,6.0508,6.0791,3033700.0],["2024-11-19",5.9191,5.9756,5.8909,5.9567,3004700.0],["2024-11-20",5.9097,5.9285,5.8532,5.872,2347300.0],["2024-11-21",5.8344,5.9097,5.8344,5.8909,3343300.0],["2024-11-22",5.8344,5.8815,5.8156,5.8626,2745300.0],["2024-11-25",5.9191,5.9285,5.8815,5.9191,5102100.0],["2024-11-26",5.8815,5.8909,5.7968,5.825,3586200.0],["2024-11-27",5.8532,5.9379,5.8532,5.9191,2738100.0],["2024-11-29",6.0226,6.1167,6.0132,6.1073,2666800.0],["2024-12-02",5.9944,6.0132,5.9285,5.9661,4040500.0],["2024-12-03",6.0226,6.0508,5.9661,6.032,4600200.0],["2024-12-04",6.1261,6.1826,6.1073,6.1355,2604400.0],["2024-12-05",6.1544,6.2014,6.1449,6.1544,2996300.0],["2024-12-06",6.1544,6.1638,6.0603,6.0979,3745500.0],["2024-12-09",6.1355,6.1544,6.0226,6.0414,3068500.0],["2024-12-10",6.0226,6.0226,5.9661,5.985,4003300.0],["2024-12-11",6.0414,6.0414,5.9473,6.0038,5930500.0],["2024-12-12",5.985,6.0414,5.9379,5.9473,3985200.0],["2024-12-13",6.0132,6.0132,5.9285,5.9379,4953200.0],["2024-12-16",5.665,5.7121,5.5803,5.5991,10583000.0],["2024-12-17",5.5615,5.5709,5.4768,5.4862,7284800.0],["2024-12-18",5.5145,5.5333,5.3262,5.3451,5504400.0],["2024-12-19",5.4298,5.458,5.4015,5.4203,4899300.0],["2024-12-20",5.3733,5.505,5.3639,5.4674,5223000.0],["2024-12-23",5.458,5.4956,5.4203,5.4862,5324200.0],["2024-12-24",5.4768,5.505,5.4486,5.4956,1105500.0],["2024-12-26",5.5521,5.5521,5.4862,5.5239,1413200.0],["2024-12-27",5.505,5.5333,5.4768,5.4956,3295900.0],["2024-12-30",5.4956,5.5333,5.4862,5.5145,4329400.0],["2024-12-31",5.5427,5.5803,5.505,5.5427,3854100.0],["2025-01-02",5.5803,5.5991,5.5145,5.5427,6510600.0],["2025-01-03",5.5897,5.6086,5.5709,5.5897,3687900.0],["2025-01-06",5.6462,5.7309,5.6368,5.6556,6075900.0],["2025-01-07",5.7215,5.7215,5.6556,5.6744,6538300.0],["2025-01-08",5.6086,5.6462,5.5803,5.6368,7045400.0],["2025-01-10",5.6838,5.7121,5.5803,5.5897,7809300.0],["2025-01-13",5.5991,5.6462,5.5803,5.6462,3719000.0],["2025-01-14",5.7121,5.7874,5.6932,5.7779,5847500.0],["2025-01-15",5.8909,5.9285,5.8626,5.8815,6949100.0],["2025-01-16",5.9003,5.9473,5.8815,5.9379,6064400.0],["2025-01-17",5.9756,6.032,5.9567,5.9944,5580600.0],["2025-01-21",6.0603,6.1167,6.0508,6.0979,4820700.0],["2025-01-22",6.1355,6.1355,6.0603,6.0697,4917700.0],["2025-01-23",6.0791,6.1355,6.0697,6.1167,3535600.0],["2025-01-24",6.1261,6.1544,6.0979,6.1167,3981600.0],["2025-01-27",6.1638,6.2108,6.1449,6.2108,4031100.0],["2025-01-28",6.1449,6.1826,6.1261,6.1544,3078700.0],["2025-01-29",6.1826,6.2485,6.1449,6.1544,4160900.0],["2025-01-30",6.192,6.2108,6.1355,6.1638,4155600.0],["2025-01-31",6.1544,6.1732,6.0885,6.1167,5375100.0],["2025-02-03",5.9661,6.032,5.9097,5.9944,6420300.0],["2025-02-04",6.032,6.0885,6.0226,6.0603,3310800.0],["2025-02-05",6.0885,6.0979,6.032,6.0791,3473700.0],["2025-02-06",6.1449,6.2014,6.1261,6.2014,4897500.0],["2025-02-07",6.2014,6.2108,6.1449,6.1638,5104800.0],["2025-02-10",6.1732,6.2202,6.1732,6.192,2338400.0],["2025-02-11",6.2014,6.239,6.1826,6.2296,3213900.0],["2025-02-12",6.2579,6.3426,6.2485,6.3332,6052800.0],["2025-02-13",6.2767,6.3237,6.239,6.3049,6261100.0],["2025-02-14",6.2579,6.2955,6.2108,6.2673,3640600.0],["2025-02-18",6.2579,6.3143,6.239,6.3143,4357200.0],["2025-02-19",6.3426,6.3896,6.2673,6.352,7977700.0],["2025-02-20",5.825,5.8438,5.665,5.7121,10880300.0],["2025-02-21",5.7403,5.7497,5.6086,5.6274,4223500.0],["2025-02-24",5.7121,5.8062,5.6838,5.7779,8080500.0],["2025-02-25",5.872,5.8909,5.8062,5.8438,7418500.0],["2025-02-26",5.8909,5.9756,5.8815,5.9003,6176500.0],["2025-02-27",5.8909,5.9285,5.8626,5.8815,5805100.0],["2025-02-28",5.872,5.9191,5.8344,5.9097,4638900.0],["2025-03-03",6.032,6.0979,5.9473,5.985,6889200.0],["2025-03-04",5.7685,5.8438,5.665,5.7591,8949400.0],["2025-03-05",5.8344,5.985,5.8062,5.985,8026600.0],["2025-03-06",5.985,6.032,5.9097,5.9379,5160600.0],["2025-03-07",5.9097,5.9661,5.8532,5.9567,5381600.0],["2025-03-10",5.7874,5.8156,5.5991,5.6462,8986500.0],["2025-03-11",5.6556,5.7779,5.6086,5.7309,18067800.0],["2025-03-12",5.8626,5.9285,5.825,5.8909,12714000.0],["2025-03-13",5.9379,5.9756,5.8626,5.8815,10004600.0],["2025-03-14",5.9661,6.0603,5.9473,6.0508,7726600.0],["2025-03-17",6.0979,6.2014,6.0979,6.1826,7497200.0],["2025-03-18",6.2955,6.3332,6.2579,6.3049,8387900.0],["2025-03-19",6.2485,6.3614,6.2296,6.3332,10577100.0],["2025-03-20",6.1732,6.2485,6.1544,6.2296,8046700.0],["2025-03-21",6.2108,6.2767,6.1732,6.192,14026000.0],["2025-03-24",6.239,6.2955,6.2202,6.2861,12187100.0],["2025-03-25",6.352,6.3896,6.3237,6.3426,8874200.0],["2025-03-26",6.3708,6.4178,6.2955,6.3143,9570200.0],["2025-03-27",6.3143,6.3896,6.2955,6.3332,7896700.0],["2025-03-28",6.2861,6.3143,6.1732,6.2202,6697800.0],["2025-03-31",6.1355,6.2296,6.1167,6.2014,7906100.0],["2025-04-01",6.2014,6.2673,6.1544,6.2296,6857000.0],["2025-04-02",6.1732,6.3049,6.1638,6.2861,10982700.0],["2025-04-03",6.0038,6.0697,5.8909,5.9097,14297800.0],["2025-04-04",5.5333,5.5615,5.3733,5.4109,17907100.0],["2025-04-07",5.1663,5.505,5.1004,5.2133,16609900.0],["2025-04-08",5.4486,5.4956,5.1192,5.1851,19712500.0],["2025-04-09",5.1663,5.7309,5.138,5.6462,19563500.0],["2025-04-10",5.5709,5.5709,5.3451,5.4768,18536100.0],["2025-04-11",5.4203,5.618,5.4109,5.618,16862100.0],["2025-04-14",5.7027,5.7874,5.6744,5.7309,12961400.0],["2025-04-15",5.7497,5.8062,5.7309,5.7403,14101500.0],["2025-04-16",5.7403,5.7874,5.665,5.6932,7575000.0],["2025-04-17",5.7309,5.825,5.7121,5.7403,9614600.0],["2025-04-21",5.7121,5.7779,5.6556,5.7027,5462300.0],["2025-04-22",5.8344,5.9285,5.825,5.872,11390200.0],["2025-04-23",5.9944,6.0508,5.9379,5.985,15146200.0],["2025-04-24",6.032,6.0885,6.0038,6.0603,11781200.0],["2025-04-25",6.0508,6.1167,6.0414,6.0697,10050000.0],["2025-04-28",6.0979,6.1638,6.0697,6.1449,16252700.0],["2025-04-29",6.1073,6.1638,6.0979,6.1355,20555100.0],["2025-04-30",5.9379,6.0603,5.8626,6.0508,13300600.0],["2025-05-01",6.0508,6.1826,6.0508,6.0603,8993400.0],["2025-05-02",6.1732,6.2108,6.1449,6.1826,11102500.0],["2025-05-05",6.2296,6.3049,6.2202,6.2579,11877900.0],["2025-05-06",6.2579,6.2955,6.2296,6.2485,12850200.0],["2025-05-07",6.3049,6.3802,6.2673,6.3049,13900200.0],["2025-05-08",6.3237,6.3332,6.2202,6.2296,22097200.0],["2025-05-09",6.2861,6.3426,6.2673,6.3143,15613100.0],["2025-05-12",6.3802,6.399,6.3332,6.3614,18805500.0],["2025-05-13",6.3332,6.3708,6.3049,6.3332,24507900.0],["2025-05-14",6.4084,6.4649,6.399,6.4178,11146800.0],["2025-05-15",6.4461,6.5778,6.4461,6.559,10563900.0],["2025-05-16",6.4461,6.5214,6.4178,6.5025,14529300.0],["2025-05-19",6.4743,6.6155,6.4649,6.5966,16079300.0],["2025-05-20",6.6249,6.6531,6.5872,6.6155,7999000.0],["2025-05-21",6.6437,6.6719,6.5496,6.5684,18653100.0],["2025-05-22",6.5496,6.6061,6.5025,6.559,13458400.0],["2025-05-23",6.4084,6.5684,6.399,6.5402,13969300.0],["2025-05-27",6.6249,6.6907,6.6155,6.6531,9063300.0],["2025-05-28",6.6155,6.6625,6.6061,6.6155,11533300.0],["2025-05-29",6.7096,6.7284,6.6437,6.7096,17110800.0],["2025-05-30",6.7002,6.7848,6.6907,6.766,16178200.0],["2025-06-02",6.7848,6.8884,6.7472,6.8884,17022900.0],["2025-06-03",6.8037,6.8413,6.7754,6.7848,12796400.0],["2025-06-04",6.7943,6.8131,6.6907,6.719,11736800.0],["2025-06-05",6.7284,6.7848,6.7284,6.766,13179000.0],["2025-06-06",6.7943,6.8319,6.7848,6.8225,9939900.0],["2025-06-09",6.8225,6.8601,6.8037,6.8319,9783300.0],["2025-06-10",6.8131,6.8413,6.7754,6.7848,10955500.0],["2025-06-11",6.8225,6.8413,6.7566,6.7754,7738400.0],["2025-06-12",6.6249,6.6907,6.6061,6.6719,8845900.0],["2025-06-13",6.5496,6.5966,6.5119,6.5308,11898800.0],["2025-06-16",6.5966,6.6625,6.5872,6.6061,8818800.0],["2025-06-17",6.5575,6.5672,6.4798,6.4895,10036200.0],["2025-06-18",6.5089,6.5672,6.4895,6.5186,7961200.0],["2025-06-20",6.5672,6.5672,6.5186,6.538,6801200.0],["2025-06-23",6.4603,6.5769,6.4506,6.5672,7332100.0],["2025-06-24",6.6935,6.7226,6.6643,6.7032,6627500.0],["2025-06-25",6.6935,6.7032,6.6546,6.6838,4393700.0],["2025-06-26",6.7712,6.8295,6.7518,6.8198,4640200.0],["2025-06-27",7.0918,7.1015,6.9752,7.0335,11666000.0],["2025-06-30",6.9364,7.0432,6.9364,7.0335,11128400.0],["2025-07-01",7.0432,7.1015,7.0141,7.0529,13148900.0],["2025-07-02",7.0044,7.0141,6.9461,6.9946,10005500.0],["2025-07-03",7.0626,7.1112,7.0529,7.0724,7030100.0],["2025-07-07",6.9558,7.0432,6.8683,6.8975,10098600.0],["2025-07-08",6.8781,6.9072,6.8198,6.8489,7534600.0],["2025-07-09",6.9072,6.9364,6.8489,6.8586,8698700.0],["2025-07-10",6.8975,6.9364,6.8781,6.8975,3708000.0],["2025-07-11",6.7906,6.8101,6.7323,6.7518,7336300.0],["2025-07-14",6.8198,6.8975,6.8101,6.8975,4487000.0],["2025-07-15",6.8392,6.8586,6.7615,6.7712,4130800.0],["2025-07-16",6.7615,6.8101,6.7226,6.8101,7493500.0],["2025-07-17",6.7906,6.8781,6.7906,6.8684,4742000.0],["2025-07-18",6.9364,6.9461,6.8586,6.8684,7233300.0],["2025-07-21",6.9461,6.9946,6.9169,6.9169,4203200.0],["2025-07-22",6.9461,7.0141,6.9072,6.9849,4679600.0],["2025-07-23",7.0432,7.1501,7.0432,7.1306,5910700.0],["2025-07-24",7.0918,7.1112,7.0529,7.0529,4165700.0],["2025-07-25",7.0141,7.0821,7.0044,7.0626,4203000.0],["2025-07-28",7.0238,7.0432,6.9266,6.9461,4382500.0],["2025-07-29",7.0626,7.0724,7.0044,7.0238,3801900.0],["2025-07-30",6.9752,6.9849,6.8489,6.8684,2855200.0],["2025-07-31",6.8878,6.9461,6.8878,6.8975,4578900.0],["2025-08-01",6.7615,6.7615,6.6449,6.7323,5372000.0],["2025-08-04",6.8198,6.8489,6.8003,6.8392,4158800.0],["2025-08-05",6.8975,6.9266,6.8489,6.9169,4088800.0],["2025-08-06",7.0044,7.0724,6.9946,7.0529,5018300.0],["2025-08-07",7.1209,7.1306,7.0335,7.0724,8283000.0],["2025-08-08",7.1404,7.1792,7.1209,7.1695,4245600.0],["2025-08-11",7.1598,7.1792,7.1209,7.1501,3101600.0],["2025-08-12",7.2084,7.2472,7.1987,7.2278,2395900.0],["2025-08-13",7.2569,7.2861,7.2181,7.2181,2914700.0],["2025-08-14",7.2667,7.3152,7.2472,7.2958,3980000.0],["2025-08-15",7.3444,7.3444,7.2764,7.2861,5159300.0],["2025-08-18",7.2084,7.2084,7.1598,7.1889,5226200.0],["2025-08-19",7.2667,7.3055,7.2084,7.2278,5064600.0],["2025-08-20",7.2472,7.2861,7.2084,7.2472,5609300.0],["2025-08-21",7.7913,7.869,7.7427,7.801,11263200.0],["2025-08-22",7.6941,7.7815,7.6552,7.733,7033800.0],["2025-08-25",7.6844,7.6941,7.6164,7.6261,4156600.0],["2025-08-26",7.6164,7.6455,7.5872,7.6358,3544300.0],["2025-08-27",7.5387,7.6067,7.529,7.5872,2992200.0],["2025-08-28",7.597,7.6164,7.5678,7.5775,3142400.0],["2025-08-29",7.5678,7.6067,7.5581,7.5678,3727300.0],["2025-09-02",7.4027,7.461,7.3735,7.4512,5097800.0],["2025-09-03",7.6067,7.6844,7.5581,7.5775,4163000.0],["2025-09-04",7.3444,7.3638,7.3152,7.3347,3371200.0],["2025-09-05",7.4027,7.4221,7.2861,7.3055,8259500.0],["2025-09-08",7.3249,7.3735,7.2958,7.3638,4213700.0],["2025-09-09",7.3638,7.4512,7.3638,7.3929,4581600.0],["2025-09-10",7.4221,7.4512,7.4124,7.4318,6195300.0],["2025-09-11",7.4221,7.461,7.4027,7.4512,3070900.0],["2025-09-12",7.461,7.5387,7.461,7.529,3601200.0],["2025-09-15",7.6455,7.6844,7.6261,7.6358,4043300.0],["2025-09-16",7.5192,7.5387,7.4512,7.4707,4974200.0],["2025-09-17",7.461,7.5387,7.4415,7.4804,4343200.0],["2025-09-18",7.4318,7.4804,7.4221,7.461,4426700.0],["2025-09-19",7.5775,7.597,7.5484,7.5775,3519700.0],["2025-09-22",7.6164,7.6941,7.6164,7.6844,4452500.0],["2025-09-23",7.8301,7.9175,7.7718,7.801,4387500.0],["2025-09-24",7.8495,7.8593,7.7718,7.8204,12026700.0],["2025-09-25",7.6844,7.7233,7.6455,7.6747,7369100.0],["2025-09-26",7.7038,7.7427,7.7038,7.7233,3069300.0],["2025-09-29",7.733,7.733,7.6552,7.6941,4168500.0],["2025-09-30",7.6941,7.7718,7.6941,7.7621,5014200.0],["2025-10-01",7.7233,7.7524,7.6844,7.6844,3328900.0],["2025-10-02",7.665,7.6747,7.597,7.665,4319500.0],["2025-10-03",7.6844,7.7233,7.6358,7.6747,3865400.0],["2025-10-06",7.6844,7.7135,7.6552,7.6747,3693500.0],["2025-10-07",7.6552,7.6747,7.597,7.6067,3945100.0],["2025-10-08",7.6261,7.6261,7.4901,7.4901,4616600.0],["2025-10-09",7.5387,7.5678,7.4707,7.4998,2925400.0],["2025-10-10",7.5581,7.5775,7.4221,7.4512,6385700.0],["2025-10-13",7.4804,7.5581,7.4804,7.5387,4003600.0],["2025-10-14",7.4804,7.6067,7.4707,7.5775,2612400.0],["2025-10-15",7.529,7.5484,7.4512,7.4707,2937200.0],["2025-10-16",7.4221,7.4221,7.3249,7.3444,5076900.0],["2025-10-17",7.0918,7.1501,7.0626,7.1501,6118100.0],["2025-10-20",7.1598,7.1889,7.1501,7.1792,3399000.0],["2025-10-21",7.1404,7.1792,7.1015,7.1112,4114700.0],["2025-10-22",7.1306,7.1792,7.0918,7.1306,2811100.0],["2025-10-23",7.2278,7.2569,7.1792,7.1987,3729200.0],["2025-10-24",7.2084,7.2181,7.1792,7.1889,2797700.0],["2025-10-27",7.2569,7.2958,7.2375,7.2764,4527300.0],["2025-10-28",7.2667,7.3152,7.2278,7.2958,5621700.0],["2025-10-29",7.2958,7.3541,7.2667,7.3055,4469300.0],["2025-10-30",7.3347,7.4415,7.3249,7.3638,5979000.0],["2025-10-31",7.3444,7.3735,7.3055,7.3541,6296700.0],["2025-11-03",7.3347,7.3541,7.3055,7.3541,3405500.0],["2025-11-04",7.2375,7.3249,7.2278,7.2569,5950900.0],["2025-11-05",7.2764,7.3347,7.2569,7.2861,5313600.0],["2025-11-06",7.3541,7.4221,7.3541,7.3929,5974300.0],["2025-11-07",7.3249,7.3832,7.2861,7.3832,6947200.0],["2025-11-10",7.4027,7.4415,7.3832,7.4318,5614500.0],["2025-11-11",7.5095,7.5484,7.4998,7.5192,4638000.0],["2025-11-12",7.5775,7.6747,7.5775,7.6164,5872600.0],["2025-11-13",7.6941,7.7718,7.6455,7.6747,4279800.0],["2025-11-14",7.529,7.6164,7.4901,7.5775,4969000.0],["2025-11-17",7.5387,7.5387,7.3929,7.4124,5184700.0],["2025-11-18",7.2569,7.3541,7.2375,7.2958,7306000.0],["2025-11-19",7.2861,7.3249,7.2472,7.2472,3937500.0],["2025-11-20",7.3638,7.3929,7.2084,7.2181,6560900.0],["2025-11-21",7.2375,7.3055,7.2084,7.2569,8290200.0],["2025-11-24",7.3055,7.3638,7.2667,7.2958,4803100.0],["2025-11-25",7.4124,7.5095,7.4124,7.4998,5706400.0],["2025-11-26",7.6455,7.7135,7.6261,7.6358,7624900.0],["2025-11-28",7.7427,7.801,7.733,7.7913,2257700.0],["2025-12-01",7.6941,7.7427,7.6552,7.6552,4806400.0],["2025-12-02",7.7621,7.7621,7.6844,7.7135,6097100.0],["2025-12-03",7.665,7.7135,7.5872,7.6358,7146100.0],["2025-12-04",7.6164,7.6552,7.5872,7.6067,5680800.0],["2025-12-05",7.665,7.6844,7.5775,7.6067,3549300.0],["2025-12-08",7.7233,7.7427,7.6941,7.7038,4781400.0],["2025-12-09",7.6844,7.7524,7.665,7.665,5300600.0],["2025-12-10",7.0044,7.0238,6.8878,7.0044,14040200.0],["2025-12-11",7.1404,7.2084,7.1404,7.1598,4200300.0],["2025-12-12",7.1987,7.2472,7.1598,7.1695,8886400.0],["2025-12-15",7.4124,7.4512,7.3638,7.4221,6079400.0],["2025-12-16",7.3929,7.4221,7.3055,7.3249,6037800.0],["2025-12-17",7.2667,7.2861,7.2375,7.2472,3381500.0],["2025-12-18",7.3249,7.3541,7.2861,7.3152,3405600.0],["2025-12-19",7.3444,7.3638,7.3152,7.3249,4515300.0],["2025-12-22",7.3832,7.461,7.3832,7.4415,3173700.0],["2025-12-23",7.4318,7.461,7.4318,7.4415,3040700.0],["2025-12-24",7.4415,7.4804,7.4415,7.461,783200.0],["2025-12-26",7.4804,7.4998,7.4415,7.4804,1010800.0],["2025-12-29",7.597,7.6164,7.5192,7.5387,3038300.0],["2025-12-30",7.5484,7.5581,7.529,7.5484,2515600.0],["2025-12-31",7.529,7.5387,7.4804,7.4901,1314000.0],["2026-01-02",7.5581,7.5678,7.4998,7.5387,6859100.0],["2026-01-05",7.5387,7.7038,7.529,7.6844,3046500.0],["2026-01-06",7.7621,7.7913,7.665,7.665,5456700.0],["2026-01-07",7.461,7.4804,7.3444,7.3444,3781800.0],["2026-01-08",7.5581,7.6067,7.5484,7.5775,5693700.0],["2026-01-09",7.4027,7.4415,7.3735,7.4124,4105800.0],["2026-01-12",7.461,7.529,7.461,7.529,1742500.0],["2026-01-13",7.5387,7.5581,7.4318,7.4512,2539900.0],["2026-01-14",7.4707,7.5678,7.4707,7.5581,2612700.0],["2026-01-15",7.5192,7.5581,7.4804,7.4804,2789800.0],["2026-01-16",7.4707,7.4707,7.4124,7.4318,3055500.0],["2026-01-20",7.2278,7.3444,7.2278,7.2569,5914500.0],["2026-01-21",7.2764,7.3638,7.2569,7.3055,6625700.0],["2026-01-22",7.4804,7.5095,7.4512,7.4804,4038600.0],["2026-01-23",7.4027,7.4901,7.3832,7.4901,3942600.0],["2026-01-26",7.4998,7.5775,7.4901,7.5581,3349200.0],["2026-01-27",7.6261,7.6455,7.3347,7.4998,6757700.0],["2026-01-28",7.5387,7.6261,7.5095,7.5484,5751300.0],["2026-01-29",7.6552,7.6844,7.529,7.5872,5872300.0],["2026-01-30",7.5581,7.597,7.4804,7.5678,5818200.0],["2026-02-02",7.5872,7.6552,7.5678,7.6261,3469000.0],["2026-02-03",7.6552,7.7233,7.597,7.6261,5818900.0],["2026-02-04",7.6747,7.7135,7.5678,7.5872,8347100.0],["2026-02-05",7.5581,7.6067,7.4318,7.4512,6479700.0],["2026-02-06",7.5192,7.6747,7.5192,7.6552,5069000.0],["2026-02-09",7.6261,7.7233,7.6261,7.6941,4904800.0],["2026-02-10",7.665,7.6844,7.5387,7.5872,3475400.0],["2026-02-11",7.6455,7.6941,7.4998,7.6067,8821500.0],["2026-02-12",7.6164,7.6164,7.2958,7.3735,6509400.0],["2026-02-13",7.3638,7.3832,7.2764,7.3638,12734200.0],["2026-02-17",7.5095,7.5678,7.4998,7.529,8639000.0],["2026-02-18",7.529,7.597,7.529,7.5775,6081900.0],["2026-02-19",7.1598,7.1695,7.0238,7.1306,8332800.0],["2026-02-20",7.1987,7.3347,7.1501,7.3152,5211000.0],["2026-02-23",7.3832,7.4027,7.1404,7.1501,5101200.0],["2026-02-24",7.1598,7.2375,7.1501,7.2084,3748800.0],["2026-02-25",7.3152,7.3929,7.2861,7.3832,3604200.0],["2026-02-26",7.4318,7.4804,7.3444,7.4512,6207800.0],["2026-02-27",7.3929,7.4221,7.2375,7.2861,8148600.0],["2026-03-02",7.0821,7.2375,7.0626,7.1889,4615500.0],["2026-03-03",6.8198,6.9946,6.7032,6.9655,6440600.0],["2026-03-04",6.9946,7.0335,6.9558,7.0044,4441400.0],["2026-03-05",6.9364,6.9655,6.8101,6.8781,4865500.0],["2026-03-06",6.7421,6.8489,6.6741,6.8489,5557500.0],["2026-03-09",6.7615,6.8975,6.6643,6.8586,9862200.0],["2026-03-10",6.9461,6.9946,6.8489,6.8781,6500100.0],["2026-03-11",6.8684,6.9266,6.8101,6.8781,7154100.0],["2026-03-12",6.7323,6.7615,6.6643,6.6741,5583600.0],["2026-03-13",6.6838,6.7129,6.5769,6.5963,6487400.0],["2026-03-16",6.6741,6.7712,6.6643,6.7323,6416800.0],["2026-03-17",6.8003,6.8586,6.7906,6.7906,7251400.0],["2026-03-18",6.8489,6.8975,6.7518,6.7518,8595300.0],["2026-03-19",6.6158,6.7906,6.6158,6.7323,6522900.0],["2026-03-20",6.7518,6.7518,6.5575,6.6158,6678600.0],["2026-03-23",6.7615,6.8781,6.7226,6.7615,8943400.0],["2026-03-24",6.6838,6.8003,6.6838,6.7615,8338600.0],["2026-03-25",6.9461,6.9558,6.8198,6.8684,6725200.0],["2026-03-26",6.8295,6.9072,6.7906,6.8003,6150200.0],["2026-03-27",6.7809,6.8003,6.6449,6.6643,4143500.0],["2026-03-30",6.7129,6.8101,6.7032,6.7323,4690000.0],["2026-03-31",6.9266,7.0626,6.8975,7.0529,9379200.0],["2026-04-01",7.1695,7.1987,7.1112,7.1598,8327700.0],["2026-04-02",7.0044,7.1598,6.9849,7.1501,8802300.0],["2026-04-06",7.1209,7.1889,7.1209,7.1598,2471800.0],["2026-04-07",7.2084,7.2764,7.1598,7.2667,9314800.0],["2026-04-08",7.597,7.6164,7.4998,7.5581,6784500.0],["2026-04-09",7.529,7.6747,7.5095,7.6261,5078700.0],["2026-04-10",7.6552,7.6941,7.6164,7.6455,5295600.0],["2026-04-13",7.597,7.7913,7.597,7.7718,3962600.0],["2026-04-14",7.7815,7.8398,7.7718,7.8107,4821800.0],["2026-04-15",7.7718,7.8204,7.7621,7.7913,7205400.0],["2026-04-16",7.869,7.8787,7.7718,7.801,4463400.0],["2026-04-17",7.9175,7.9661,7.869,7.8787,5921300.0],["2026-04-20",7.7913,7.8495,7.7913,7.8301,5698100.0],["2026-04-21",7.8787,7.9175,7.7913,7.7913,7634800.0],["2026-04-22",7.8204,7.8301,7.7427,7.7718,5932200.0],["2026-04-23",7.7524,7.801,7.6552,7.733,6699500.0],["2026-04-24",7.7427,7.8107,7.7233,7.7913,4687600.0],["2026-04-27",7.7913,7.8398,7.7718,7.801,3695700.0],["2026-04-28",7.8593,7.8884,7.8301,7.8593,4794800.0],["2026-04-29",7.8204,7.8787,7.7815,7.7913,4406700.0],["2026-04-30",7.8495,8.0341,7.8301,7.9953,6190900.0],["2026-05-01",7.9953,8.073,7.9758,7.9953,2957100.0],["2026-05-04",7.8398,7.8787,7.7913,7.8107,6488800.0],["2026-05-05",7.8981,7.9758,7.8495,7.937,3298100.0],["2026-05-06",8.1604,8.1701,8.1216,8.1507,3961600.0],["2026-05-07",8.141,8.1604,7.9855,7.9953,5097300.0],["2026-05-08",8.0924,8.1118,8.0438,8.073,5388100.0],["2026-05-11",8.1896,8.2381,8.1604,8.1798,3449800.0],["2026-05-12",8.0924,8.1507,8.0536,8.1216,3068500.0],["2026-05-13",8.1216,8.209,8.1118,8.1798,2846400.0],["2026-05-14",8.1993,8.2187,8.1118,8.1313,2521500.0],["2026-05-15",8.141,8.1798,8.0924,8.1507,5205700.0],["2026-05-18",8.2381,8.3256,8.2381,8.3159,4978400.0],["2026-05-19",8.1993,8.2284,8.141,8.141,3278200.0],["2026-05-20",8.1798,8.345,8.1604,8.3353,4439100.0],["2026-05-21",8.2964,8.4324,8.277,8.3936,3304000.0],["2026-05-22",8.3839,8.4033,8.3159,8.3644,2962500.0],["2026-05-26",8.5199,8.5587,8.4519,8.481,2351800.0],["2026-05-27",8.4907,8.5199,8.3741,8.4033,3416200.0],["2026-05-28",8.1604,8.2381,8.141,8.1896,3248700.0],["2026-05-29",8.1896,8.277,8.1604,8.1701,4502100.0],["2026-06-01",8.0633,8.1798,8.0438,8.1604,3492100.0],["2026-06-02",8.1701,8.277,8.1701,8.2187,3084500.0],["2026-06-03",8.1118,8.1313,8.0341,8.0438,4038400.0],["2026-06-04",8.0536,8.1216,8.0536,8.0827,4254400.0],["2026-06-05",8.0633,8.0827,7.9564,8.005,10414200.0],["2026-06-08",8.0536,8.0827,7.937,7.9855,5404300.0],["2026-06-09",8.1118,8.141,7.9953,8.0827,7344900.0],["2026-06-10",8.1021,8.1507,8.073,8.0827,7152800.0],["2026-06-11",8.1507,8.3159,8.1216,8.2867,5105400.0],["2026-06-12",8.3547,8.413,8.345,8.413,4344100.0],["2026-06-15",8.55,8.57,8.51,8.52,4708700.0],["2026-06-16",8.6,8.69,8.6,8.65,4825900.0],["2026-06-17",8.59,8.66,8.49,8.52,7672000.0],["2026-06-18",8.51,8.53,8.42,8.42,6382200.0],["2026-06-22",8.59,8.63,8.54,8.54,5843100.0],["2026-06-23",8.52,8.58,8.51,8.55,5083400.0],["2026-06-24",8.43,8.44,8.34,8.34,5651500.0],["2026-06-25",8.41,8.44,8.36,8.36,4250700.0],["2026-06-26",8.42,8.46,8.38,8.4,3382300.0],["2026-06-29",8.34,8.41,8.34,8.37,5537600.0],["2026-06-30",8.45,8.47,8.41,8.44,4630300.0],["2026-07-01",8.48,8.64,8.48,8.56,5653000.0],["2026-07-02",8.63,8.7,8.61,8.66,6373900.0],["2026-07-06",8.79,8.82,8.73,8.79,6334441.79106],["2026-07-07",8.75,8.8095,8.7201,8.75,4464530.873868],["2026-07-08",8.78,8.8,8.6421,8.72,5471795.368422],["2026-07-09",8.74,8.8,8.715,8.78,2794226.734651],["2026-07-10",8.8,8.83,8.75,8.8,3584433.674661],["2026-07-13",8.79,8.81,8.73,8.75,4991655.400322],["2026-07-14",8.915,8.97,8.85,8.85,5656038.306934],["2026-07-15",8.95,9.0999,8.925,9.08,5217697.376128],["2026-07-16",8.98,9.01,8.955,8.98,4829988.216431],["2026-07-17",8.85,9.03,8.845,9.01,5683508.34086],["2026-07-20",9.06,9.0999,9.02,9.05,5648419.342648],["2026-07-21",9.06,9.16,9.03,9.14,4176737.619839],["2026-07-22",9.22,9.235,9.15,9.16,4982973.275594],["2026-07-23",9.06,9.075,8.99,9.03,6303232.501842],["2026-07-24",9.1,9.165,9.0702,9.13,5027041.705924],["2026-07-27",9.18,9.23,9.145,9.16,6462549.561668],["2026-07-28",9.06,9.19,9.045,9.18,4632835.57378],["2026-07-29",9.02,9.115,9,9.02,8719978.055087],["2026-07-30",9.32,9.445,9.305,9.44,5950731.474907],["2026-07-31",9.43,9.485,9.385,9.44,3950881.339985],["2026-08-03",9.47,9.49,9.42,9.46,3386719.824331],["2026-08-04",9.45,9.48,9.38,9.38,4538807.911748],["2026-08-05",9.47,9.525,9.425,9.5,5824661.697206],["2026-08-06",9.52,9.57,9.425,9.46,6191722.876584],["2026-08-07",9.59,9.61,9.5,9.53,4872714.289037],["2026-08-10",9.51,9.58,9.51,9.555,1489166.166306],["2026-08-11",9.45,9.499,9.39,9.39,3755228.057461],["2026-08-12",9.42,9.44,9.4,9.4,2535323.961892],["2026-08-13",9.4,9.425,9.335,9.38,2934382.418035],["2026-08-14",9.48,9.5099,9.45,9.45,2673465.349482],["2026-08-17",9.51,9.555,9.43,9.44,4333381.079273],["2026-08-18",9.51,9.53,9.41,9.41,4353432.950196],["2026-08-19",9.39,9.4,9.2708,9.28,4969449.744253],["2026-08-20",9.01,9.1299,8.96,9.01,4504249.361517],["2026-08-21",9.04,9.05,8.98,8.99,3463536.299118],["2026-08-24",9.15,9.23,9.15,9.19,3462955.095648],["2026-08-25",9.23,9.25,9.15,9.21,3852286.749827],["2026-08-26",9.24,9.285,9.205,9.21,3332723.54605],["2026-08-27",9.17,9.205,9.11,9.15,3806450.76453],["2026-08-28",9.24,9.28,9.15,9.19,9004111.296314],["2026-08-31",9.27,9.28,9.14,9.14,4832998.376899],["2026-09-01",9.21,9.25,9.1597,9.18,4871501.380497],["2026-09-02",9.24,9.3173,9.22,9.25,4721994.998766],["2026-09-03",9.12,9.2,9.105,9.2,3419225.59856],["2026-09-04",9.22,9.27,9.14,9.14,6596464.264946],["2026-09-08",9.23,9.249,9.12,9.12,3787879.134171],["2026-09-09",9.11,9.13,9.06,9.06,3355425.339234],["2026-09-10",9.08,9.1001,9,9.05,2566621.797192],["2026-09-11",9.15,9.155,9.06,9.06,6814188.278173],["2026-09-14",9.06,9.085,8.98,9.06,5188371.426047],["2026-09-15",9.1,9.1277,8.98,9.06,5162867.050586]]}