{"t":"BDN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-07-24",2.8889,2.8889,2.8524,2.8524,7367.0],["1986-07-25",2.8524,2.8889,2.8524,2.8889,7533.0],["1986-07-28",2.8889,2.8889,2.8524,2.8524,1433.0],["1986-07-29",2.8524,2.8889,2.8524,2.8524,4200.0],["1986-07-30",2.8524,2.8889,2.8524,2.8889,2100.0],["1986-07-31",2.8889,2.8889,2.8524,2.8524,4067.0],["1986-08-01",2.8524,2.8524,2.8524,2.8524,1067.0],["1986-08-04",2.8524,2.8524,2.8524,2.8524,433.0],["1986-08-05",2.8158,2.8158,2.7792,2.8158,1100.0],["1986-08-06",2.8158,2.8158,2.7792,2.8158,2800.0],["1986-08-07",2.8158,2.8158,2.7792,2.7792,2267.0],["1986-08-08",2.7792,2.8524,2.7792,2.7792,2100.0],["1986-08-11",2.7792,2.8158,2.7792,2.8158,100.0],["1986-08-12",2.8158,2.8158,2.7792,2.8158,1800.0],["1986-08-13",2.8158,2.8524,2.8158,2.8524,400.0],["1986-08-14",2.8158,2.8158,2.8158,2.8158,67.0],["1986-08-15",2.8158,2.8524,2.8158,2.8158,567.0],["1986-08-18",2.8158,2.8158,2.7792,2.8158,1167.0],["1986-08-19",2.8158,2.8158,2.7792,2.8158,1033.0],["1986-08-20",2.8158,2.8158,2.7792,2.7792,700.0],["1986-08-21",2.8158,2.8158,2.8158,2.8158,300.0],["1986-08-22",2.8158,2.8158,2.7792,2.8158,1267.0],["1986-08-25",2.8524,2.8524,2.8524,2.8524,2567.0],["1986-08-26",2.8524,2.8524,2.8158,2.8158,967.0],["1986-08-27",2.8524,2.8524,2.8524,2.8524,233.0],["1986-08-28",2.8158,2.8158,2.8158,2.8158,67.0],["1986-08-29",2.8524,2.8524,2.8524,2.8524,167.0],["1986-09-02",2.8524,2.8524,2.8524,2.8524,167.0],["1986-09-03",2.8524,2.8889,2.8524,2.8524,2000.0],["1986-09-04",2.8524,2.9255,2.8524,2.9255,1067.0],["1986-09-05",2.9621,2.9621,2.9621,2.9621,33.0],["1986-09-08",2.9621,2.9986,2.9621,2.9986,933.0],["1986-09-09",2.9986,2.9986,2.9621,2.9621,433.0],["1986-09-10",2.9621,2.9986,2.9255,2.9255,2333.0],["1986-09-11",2.9255,2.9255,2.9255,2.9255,333.0],["1986-09-12",2.9255,2.9621,2.8524,2.8889,700.0],["1986-09-15",2.8889,2.9255,2.8889,2.9255,533.0],["1986-09-16",2.9255,2.9255,2.8889,2.9255,533.0],["1986-09-17",2.9255,2.9255,2.8889,2.8889,567.0],["1986-09-18",2.8889,2.8889,2.8524,2.8889,200.0],["1986-09-19",2.8889,2.8889,2.8889,2.8889,0.0],["1986-09-22",2.8889,2.8889,2.8889,2.8889,133.0],["1986-09-23",2.8889,2.8889,2.8889,2.8889,133.0],["1986-09-24",2.8158,2.8158,2.8158,2.8158,333.0],["1986-09-25",2.8524,2.8889,2.8524,2.8889,100.0],["1986-09-26",2.8889,2.8889,2.8889,2.8889,0.0],["1986-09-29",2.8524,2.8524,2.8524,2.8524,267.0],["1986-09-30",2.8889,2.9621,2.8889,2.9255,1200.0],["1986-10-01",2.9255,2.9255,2.9255,2.9255,233.0],["1986-10-02",2.8889,2.8889,2.8524,2.8889,533.0],["1986-10-03",2.9255,2.9255,2.9255,2.9255,500.0],["1986-10-06",2.8889,2.8889,2.8889,2.8889,167.0],["1986-10-07",2.8524,2.8524,2.8158,2.8524,1000.0],["1986-10-08",2.8524,2.8524,2.8158,2.8524,1767.0],["1986-10-09",2.8524,2.8524,2.8158,2.8524,400.0],["1986-10-10",2.8524,2.8524,2.8524,2.8524,0.0],["1986-10-13",2.8524,2.8524,2.8524,2.8524,0.0],["1986-10-14",2.8524,2.8524,2.8524,2.8524,433.0],["1986-10-15",2.8524,2.8524,2.8524,2.8524,0.0],["1986-10-16",2.8524,2.8524,2.7792,2.7792,5567.0],["1986-10-17",2.7792,2.8158,2.7427,2.7792,833.0],["1986-10-20",2.8158,2.8158,2.8158,2.8158,267.0],["1986-10-21",2.8158,2.8158,2.7792,2.7792,267.0],["1986-10-22",2.7792,2.7792,2.7792,2.7792,33.0],["1986-10-23",2.7792,2.8158,2.7792,2.8158,467.0],["1986-10-24",2.8158,2.8158,2.8158,2.8158,500.0],["1986-10-27",2.8158,2.8158,2.7792,2.7792,567.0],["1986-10-28",2.8158,2.8158,2.8158,2.8158,67.0],["1986-10-29",2.8158,2.8158,2.7792,2.8158,500.0],["1986-10-30",2.8158,2.8158,2.8158,2.8158,133.0],["1986-10-31",2.8158,2.8524,2.8158,2.8524,933.0],["1986-11-03",2.8158,2.8158,2.7792,2.8158,567.0],["1986-11-04",2.8524,2.8524,2.8524,2.8524,467.0],["1986-11-05",2.8524,2.8524,2.8524,2.8524,267.0],["1986-11-06",2.8524,2.8889,2.8524,2.8889,467.0],["1986-11-07",2.8889,2.8889,2.8889,2.8889,33.0],["1986-11-10",2.8889,2.8889,2.8889,2.8889,33.0],["1986-11-11",2.8889,2.8889,2.8889,2.8889,400.0],["1986-11-12",2.8889,2.8889,2.8889,2.8889,500.0],["1986-11-13",2.8524,2.8524,2.8524,2.8524,433.0],["1986-11-14",2.8524,2.8524,2.8524,2.8524,500.0],["1986-11-17",2.8524,2.8524,2.7792,2.8524,1000.0],["1986-11-18",2.8524,2.8524,2.8158,2.8158,7433.0],["1986-11-19",2.8158,2.8158,2.7792,2.8158,200.0],["1986-11-20",2.8524,2.8524,2.8524,2.8524,833.0],["1986-11-21",2.8889,2.8889,2.8889,2.8889,133.0],["1986-11-24",2.8889,2.9986,2.8889,2.9986,2033.0],["1986-11-25",2.9986,2.9986,2.9255,2.9986,1700.0],["1986-11-26",2.9986,2.9986,2.9621,2.9986,1133.0],["1986-11-28",2.9986,2.9986,2.9986,2.9986,333.0],["1986-12-01",2.9986,3.0352,2.9986,2.9986,1133.0],["1986-12-02",2.9986,2.9986,2.9621,2.9986,1067.0],["1986-12-03",2.9986,2.9986,2.9255,2.9986,1667.0],["1986-12-04",2.9621,2.9621,2.9255,2.9255,1333.0],["1986-12-05",2.9986,2.9986,2.9986,2.9986,1733.0],["1986-12-08",2.9621,2.9621,2.9621,2.9621,33.0],["1986-12-09",2.9621,2.9986,2.9255,2.9986,1933.0],["1986-12-10",2.9986,2.9986,2.9255,2.9255,1500.0],["1986-12-11",2.9255,2.9621,2.9255,2.9621,2433.0],["1986-12-12",2.9621,2.9986,2.9255,2.9986,2067.0],["1986-12-15",2.9255,2.9255,2.9255,2.9255,500.0],["1986-12-16",2.9255,2.9621,2.8889,2.8889,2933.0],["1986-12-17",2.9255,2.9621,2.9255,2.9621,300.0],["1986-12-18",2.9621,2.9621,2.8889,2.8889,3200.0],["1986-12-19",2.9255,2.9621,2.9255,2.9621,867.0],["1986-12-22",2.9621,2.9621,2.9255,2.9255,100.0],["1986-12-23",2.9255,2.9621,2.9255,2.9621,267.0],["1986-12-24",2.9621,2.9986,2.9621,2.9986,1633.0],["1986-12-26",2.9986,2.9986,2.9621,2.9621,1400.0],["1986-12-29",2.9621,2.9986,2.9255,2.9986,3333.0],["1986-12-30",2.9621,2.9621,2.9621,2.9621,100.0],["1986-12-31",2.9621,2.9621,2.9255,2.9621,2400.0],["1987-01-02",2.9986,3.0352,2.9986,3.0352,300.0],["1987-01-05",3.0718,3.218,3.0718,3.1449,1700.0],["1987-01-06",3.1449,3.1449,3.1083,3.1449,1400.0],["1987-01-07",3.1815,3.2546,3.1815,3.2546,1500.0],["1987-01-08",3.2546,3.2546,3.1815,3.2546,5233.0],["1987-01-09",3.2546,3.2546,3.218,3.218,1867.0],["1987-01-12",3.218,3.2546,3.1815,3.218,6667.0],["1987-01-13",3.1815,3.1815,3.0718,3.1815,733.0],["1987-01-14",3.1815,3.218,3.1449,3.1815,1567.0],["1987-01-15",3.1449,3.1449,2.9986,2.9986,1833.0],["1987-01-16",2.9986,3.1083,2.9986,3.1083,1267.0],["1987-01-19",3.1083,3.1449,3.0718,3.0718,300.0],["1987-01-20",3.0718,3.0718,2.9986,2.9986,500.0],["1987-01-21",3.0352,3.0718,3.0352,3.0718,733.0],["1987-01-22",3.0352,3.0352,2.9986,3.0352,767.0],["1987-01-23",2.9986,2.9986,2.9621,2.9986,1600.0],["1987-01-26",2.9621,2.9621,2.9621,2.9621,133.0],["1987-01-27",2.9986,2.9986,2.9986,2.9986,67.0],["1987-01-28",2.9986,2.9986,2.9621,2.9621,400.0],["1987-01-29",2.9986,2.9986,2.9986,2.9986,2467.0],["1987-01-30",2.9986,3.0352,2.9621,3.0352,7100.0],["1987-02-02",3.0352,3.1083,2.9986,3.0352,1333.0],["1987-02-03",3.0352,3.0718,3.0352,3.0718,2500.0],["1987-02-04",3.1083,3.1815,3.1083,3.1449,2133.0],["1987-02-05",3.1815,3.1815,3.1815,3.1815,800.0],["1987-02-06",3.1815,3.1815,3.1449,3.1449,200.0],["1987-02-09",3.1815,3.218,3.1815,3.1815,1067.0],["1987-02-10",3.1815,3.218,3.1449,3.1815,5733.0],["1987-02-11",3.1815,3.1815,3.1449,3.1815,767.0],["1987-02-12",3.1449,3.1449,3.1083,3.1083,400.0],["1987-02-13",3.0718,3.0718,3.0718,3.0718,67.0],["1987-02-17",3.0352,3.0352,3.0352,3.0352,500.0],["1987-02-18",3.1083,3.1083,3.1083,3.1083,400.0],["1987-02-19",3.1083,3.1449,3.1083,3.1449,200.0],["1987-02-20",3.1449,3.1815,3.1083,3.1083,2333.0],["1987-02-23",3.0718,3.0718,3.0718,3.0718,67.0],["1987-02-24",3.0718,3.0718,2.9986,3.0718,767.0],["1987-02-25",3.0718,3.0718,3.0718,3.0718,167.0],["1987-02-26",3.0718,3.0718,3.0352,3.0352,300.0],["1987-02-27",3.0352,3.0352,3.0352,3.0352,333.0],["1987-03-02",3.0352,3.1083,3.0352,3.1083,600.0],["1987-03-03",3.1449,3.1449,3.1449,3.1449,67.0],["1987-03-04",3.1449,3.1449,3.1083,3.1449,567.0],["1987-03-05",3.1449,3.1449,3.0718,3.0718,1567.0],["1987-03-06",3.1083,3.1083,3.1083,3.1083,100.0],["1987-03-09",3.1083,3.1083,3.0718,3.0718,100.0],["1987-03-10",3.0718,3.1449,3.0718,3.1449,367.0],["1987-03-11",3.1449,3.1449,3.1449,3.1449,33.0],["1987-03-12",3.1449,3.1449,3.1083,3.1083,167.0],["1987-03-13",3.1083,3.1449,3.1083,3.1083,533.0],["1987-03-16",3.1083,3.1083,2.9986,2.9986,1233.0],["1987-03-17",2.9986,2.9986,2.9986,2.9986,0.0],["1987-03-18",2.9621,2.9621,2.9621,2.9621,600.0],["1987-03-19",2.9621,2.9621,2.9255,2.9621,700.0],["1987-03-20",2.9255,2.9255,2.8889,2.9255,567.0],["1987-03-23",2.9255,2.9255,2.8889,2.9255,167.0],["1987-03-24",2.9255,2.9255,2.8524,2.8524,600.0],["1987-03-25",2.8524,2.8524,2.7792,2.7792,567.0],["1987-03-26",2.8158,2.8158,2.8158,2.8158,333.0],["1987-03-27",2.8158,2.8158,2.8158,2.8158,100.0],["1987-03-30",2.8158,2.8158,2.8158,2.8158,200.0],["1987-03-31",2.8158,2.8158,2.8158,2.8158,33.0],["1987-04-01",2.7792,2.7792,2.7427,2.7427,267.0],["1987-04-02",2.7061,2.7061,2.6695,2.7061,767.0],["1987-04-03",2.7061,2.7061,2.6329,2.6329,1667.0],["1987-04-06",2.6329,2.6695,2.6329,2.6695,100.0],["1987-04-07",2.6695,2.7061,2.6695,2.7061,667.0],["1987-04-08",2.7061,2.7427,2.7061,2.7061,567.0],["1987-04-09",2.7061,2.7427,2.7061,2.7061,633.0],["1987-04-10",2.7061,2.7427,2.6695,2.7061,767.0],["1987-04-13",2.7427,2.7792,2.7427,2.7792,267.0],["1987-04-14",2.7427,2.7427,2.6695,2.6695,1633.0],["1987-04-15",2.7061,2.7427,2.7061,2.7427,300.0],["1987-04-16",2.7061,2.7061,2.7061,2.7061,100.0],["1987-04-20",2.7061,2.7061,2.7061,2.7061,33.0],["1987-04-21",2.7061,2.7061,2.7061,2.7061,0.0],["1987-04-22",2.6329,2.6329,2.5964,2.5964,867.0],["1987-04-23",2.5964,2.5964,2.5232,2.5598,1167.0],["1987-04-24",2.5598,2.5598,2.4135,2.4135,1133.0],["1987-04-27",2.4135,2.4501,2.4135,2.4135,333.0],["1987-04-28",2.4135,2.4135,2.377,2.4135,667.0],["1987-04-29",2.4135,2.4135,2.4135,2.4135,0.0],["1987-04-30",2.377,2.377,2.377,2.377,267.0],["1987-05-01",2.377,2.377,2.377,2.377,133.0],["1987-05-04",2.3404,2.3404,2.3038,2.3038,467.0],["1987-05-05",2.3038,2.4867,2.1941,2.4867,2000.0],["1987-05-06",2.4501,2.4501,2.4501,2.4501,433.0],["1987-05-07",2.4501,2.4501,2.4501,2.4501,0.0],["1987-05-08",2.4501,2.5232,2.4501,2.4867,433.0],["1987-05-11",2.4135,2.4135,2.3404,2.3404,433.0],["1987-05-12",2.3404,2.3404,2.3404,2.3404,167.0],["1987-05-13",2.3038,2.3038,2.2673,2.2673,500.0],["1987-05-14",2.2673,2.3038,2.2673,2.3038,600.0],["1987-05-15",2.2673,2.2673,2.2307,2.2307,167.0],["1987-05-18",2.2307,2.2673,2.2307,2.2307,1000.0],["1987-05-19",2.2307,2.2307,2.2307,2.2307,33.0],["1987-05-20",2.2307,2.2307,2.2307,2.2307,0.0],["1987-05-21",2.2673,2.2673,2.2673,2.2673,67.0],["1987-05-22",2.2307,2.2307,2.2307,2.2307,67.0],["1987-05-26",2.2307,2.3038,2.2307,2.2673,1033.0],["1987-05-27",2.2673,2.3038,2.2307,2.3038,1233.0],["1987-05-28",2.3038,2.3038,2.3038,2.3038,0.0],["1987-05-29",2.3038,2.3404,2.2673,2.3404,433.0],["1987-06-01",2.3038,2.3038,2.3038,2.3038,167.0],["1987-06-02",2.3038,2.3404,2.2673,2.2673,367.0],["1987-06-03",2.2307,2.2307,2.2307,2.2307,167.0],["1987-06-04",2.1941,2.1941,2.0844,2.121,1500.0],["1987-06-05",2.121,2.121,2.121,2.121,200.0],["1987-06-08",2.0844,2.0844,1.9747,2.0113,1633.0],["1987-06-09",1.9747,1.9747,1.9747,1.9747,200.0],["1987-06-10",1.9747,2.0478,1.865,2.0478,3200.0],["1987-06-11",2.0844,2.1941,2.0844,2.1941,7200.0],["1987-06-12",2.1941,2.2307,2.1941,2.1941,867.0],["1987-06-15",2.2673,2.3404,2.2673,2.3404,1600.0],["1987-06-16",2.3404,2.3404,2.3404,2.3404,333.0],["1987-06-17",2.3404,2.4135,2.3404,2.4135,1000.0],["1987-06-18",2.4135,2.4135,2.377,2.377,700.0],["1987-06-19",2.3404,2.3404,2.3404,2.3404,600.0],["1987-06-22",2.377,2.4135,2.377,2.4135,300.0],["1987-06-23",2.377,2.377,2.377,2.377,133.0],["1987-06-24",2.377,2.377,2.3404,2.377,1233.0],["1987-06-25",2.4135,2.4135,2.4135,2.4135,167.0],["1987-06-26",2.4135,2.4135,2.4135,2.4135,0.0],["1987-06-29",2.377,2.377,2.377,2.377,500.0],["1987-06-30",2.377,2.4135,2.377,2.377,100.0],["1987-07-01",2.377,2.377,2.377,2.377,100.0],["1987-07-02",2.377,2.377,2.377,2.377,33.0],["1987-07-06",2.377,2.377,2.377,2.377,433.0],["1987-07-07",2.377,2.377,2.3404,2.377,800.0],["1987-07-08",2.3404,2.3404,2.3404,2.3404,1700.0],["1987-07-09",2.3404,2.3404,2.3404,2.3404,67.0],["1987-07-10",2.3404,2.3404,2.3404,2.3404,1700.0],["1987-07-13",2.3404,2.3404,2.3404,2.3404,33.0],["1987-07-14",2.3404,2.3404,2.3404,2.3404,33.0],["1987-07-15",2.3038,2.3038,2.3038,2.3038,100.0],["1987-07-16",2.3038,2.3038,2.3038,2.3038,700.0],["1987-07-17",2.3038,2.3038,2.3038,2.3038,233.0],["1987-07-20",2.3038,2.3038,2.3038,2.3038,67.0],["1987-07-21",2.2673,2.2673,2.1941,2.1941,767.0],["1987-07-22",2.1941,2.1941,2.1941,2.1941,0.0],["1987-07-23",2.1576,2.1576,2.0478,2.0478,1967.0],["1987-07-24",2.0844,2.121,2.0844,2.0844,267.0],["1987-07-27",2.0844,2.0844,2.0844,2.0844,133.0],["1987-07-28",2.0844,2.121,2.0844,2.121,833.0],["1987-07-29",2.121,2.121,2.121,2.121,133.0],["1987-07-30",2.121,2.121,2.121,2.121,67.0],["1987-07-31",2.121,2.1576,2.121,2.121,367.0],["1987-08-03",2.121,2.121,2.121,2.121,100.0],["1987-08-04",2.121,2.1576,2.121,2.121,700.0],["1987-08-05",2.121,2.1576,2.121,2.121,133.0],["1987-08-06",2.121,2.121,2.121,2.121,0.0],["1987-08-07",2.121,2.1576,2.121,2.121,2100.0],["1987-08-10",2.0478,2.0478,2.0113,2.0478,1667.0],["1987-08-11",2.0478,2.0478,1.9747,2.0478,1267.0],["1987-08-12",2.0478,2.0478,2.0113,2.0113,700.0],["1987-08-13",1.9747,1.9747,1.9747,1.9747,167.0],["1987-08-14",1.9747,1.9747,1.9747,1.9747,333.0],["1987-08-17",1.9381,1.9381,1.9016,1.9016,267.0],["1987-08-18",1.9016,1.9016,1.865,1.9016,1233.0],["1987-08-19",1.865,1.865,1.865,1.865,833.0],["1987-08-20",1.865,1.9016,1.865,1.9016,633.0],["1987-08-21",1.9016,1.9381,1.9016,1.9381,567.0],["1987-08-24",1.9016,1.9016,1.9016,1.9016,500.0],["1987-08-25",1.9016,1.9016,1.9016,1.9016,233.0],["1987-08-26",1.865,1.865,1.865,1.865,667.0],["1987-08-27",1.865,1.9016,1.7919,1.7919,1900.0],["1987-08-28",1.7919,1.7919,1.7919,1.7919,667.0],["1987-08-31",1.7919,1.8284,1.7553,1.7553,867.0],["1987-09-01",1.7919,1.8284,1.7919,1.7919,500.0],["1987-09-02",1.7919,1.7919,1.7553,1.7553,1200.0],["1987-09-03",1.7553,1.7553,1.7187,1.7553,967.0],["1987-09-04",1.7187,1.7187,1.6822,1.7187,3567.0],["1987-09-08",1.7187,1.7187,1.6822,1.6822,600.0],["1987-09-09",1.6822,1.6822,1.609,1.609,1067.0],["1987-09-10",1.609,1.6456,1.4993,1.5359,2800.0],["1987-09-11",1.609,1.6822,1.609,1.6456,2700.0],["1987-09-14",1.6456,1.6456,1.609,1.609,1067.0],["1987-09-15",1.6456,1.7187,1.6456,1.6456,2233.0],["1987-09-16",1.6456,1.6822,1.6456,1.6456,267.0],["1987-09-17",1.6456,1.6456,1.5359,1.5359,1633.0],["1987-09-18",1.5359,1.7187,1.4993,1.7187,1833.0],["1987-09-21",1.6822,1.6822,1.6822,1.6822,167.0],["1987-09-22",1.6456,1.6456,1.6456,1.6456,233.0],["1987-09-23",1.6456,1.6822,1.609,1.6456,1067.0],["1987-09-24",1.6456,1.6456,1.6456,1.6456,0.0],["1987-09-25",1.609,1.609,1.609,1.609,300.0],["1987-09-28",1.5725,1.5725,1.5725,1.5725,467.0],["1987-09-29",1.5725,1.609,1.5725,1.5725,200.0],["1987-09-30",1.5725,1.609,1.5725,1.5725,400.0],["1987-10-01",1.609,1.609,1.609,1.609,100.0],["1987-10-02",1.5725,1.5725,1.5359,1.5359,333.0],["1987-10-05",1.5359,1.5725,1.5359,1.5725,533.0],["1987-10-06",1.5359,1.5359,1.4993,1.5359,533.0],["1987-10-07",1.4993,1.4993,1.4993,1.4993,733.0],["1987-10-08",1.4993,1.4993,1.4993,1.4993,367.0],["1987-10-09",1.4993,1.5359,1.4993,1.4993,500.0],["1987-10-12",1.4993,1.4993,1.4627,1.4993,1533.0],["1987-10-13",1.4993,1.4993,1.4627,1.4993,167.0],["1987-10-14",1.4993,1.4993,1.4262,1.4627,2667.0],["1987-10-15",1.4627,1.4627,1.4262,1.4627,433.0],["1987-10-16",1.4627,1.4993,1.4627,1.4627,333.0],["1987-10-19",1.4262,1.4262,1.3165,1.353,1200.0],["1987-10-20",1.3165,1.3165,1.2068,1.2068,1267.0],["1987-10-21",1.2433,1.4262,1.2433,1.3165,3333.0],["1987-10-22",1.3896,1.4627,1.3896,1.4262,1533.0],["1987-10-23",1.3896,1.3896,1.353,1.353,700.0],["1987-10-26",1.353,1.353,1.2799,1.353,1033.0],["1987-10-27",1.3896,1.3896,1.3896,1.3896,267.0],["1987-10-28",1.3896,1.3896,1.353,1.353,333.0],["1987-10-29",1.3896,1.5359,1.3896,1.4627,1533.0],["1987-10-30",1.4627,1.5359,1.4627,1.4627,833.0],["1987-11-02",1.4627,1.4627,1.4627,1.4627,67.0],["1987-11-03",1.4627,1.4627,1.4262,1.4627,533.0],["1987-11-04",1.4262,1.4262,1.3896,1.4262,400.0],["1987-11-05",1.4262,1.4627,1.4262,1.4262,900.0],["1987-11-06",1.4627,1.4627,1.4627,1.4627,333.0],["1987-11-09",1.4627,1.4627,1.1702,1.1702,6933.0],["1987-11-10",1.0605,1.0605,0.8776,0.9142,5867.0],["1987-11-11",0.9508,0.9874,0.9508,0.9508,2533.0],["1987-11-12",0.9508,1.0239,0.9142,0.9874,3000.0],["1987-11-13",0.9874,1.0605,0.9874,1.0605,5367.0],["1987-11-16",1.0605,1.0605,1.0239,1.0239,4200.0],["1987-11-17",1.0605,1.0971,1.0605,1.0971,700.0],["1987-11-18",1.0971,1.0971,1.0605,1.0971,933.0],["1987-11-19",1.0971,1.0971,1.0239,1.0971,2500.0],["1987-11-20",1.0971,1.1336,1.0971,1.0971,967.0],["1987-11-23",1.0971,1.0971,1.0971,1.0971,1000.0],["1987-11-24",1.0971,1.1336,1.0605,1.0605,1700.0],["1987-11-25",1.0605,1.0605,1.0605,1.0605,500.0],["1987-11-27",1.0605,1.1336,1.0605,1.0971,3033.0],["1987-11-30",1.0971,1.1336,1.0605,1.1336,2333.0],["1987-12-01",1.1336,1.1336,1.0971,1.0971,1967.0],["1987-12-02",1.0971,1.0971,1.0971,1.0971,333.0],["1987-12-03",1.0971,1.1336,1.0605,1.0605,1400.0],["1987-12-04",1.0605,1.1702,1.0605,1.1336,4933.0],["1987-12-07",1.1336,1.1336,1.0971,1.0971,1133.0],["1987-12-08",1.0971,1.1336,1.0971,1.0971,400.0],["1987-12-09",1.0971,1.1336,1.0971,1.0971,2167.0],["1987-12-10",1.0971,1.1336,1.0971,1.0971,4867.0],["1987-12-11",1.0971,1.0971,1.0605,1.0605,2200.0],["1987-12-14",1.0605,1.0971,1.0605,1.0605,2233.0],["1987-12-15",1.0605,1.0971,1.0605,1.0971,2767.0],["1987-12-16",1.0971,1.1336,1.0605,1.1336,3233.0],["1987-12-17",1.1336,1.2068,1.1336,1.2068,4967.0],["1987-12-18",1.2068,1.2068,1.1702,1.1702,1633.0],["1987-12-21",1.1702,1.1702,1.0971,1.0971,1567.0],["1987-12-22",1.0605,1.0605,1.0239,1.0239,6333.0],["1987-12-23",1.0239,1.0239,0.9874,1.0239,3400.0],["1987-12-24",1.0239,1.0239,0.9874,1.0239,467.0],["1987-12-28",0.9874,0.9874,0.9142,0.9874,3600.0],["1987-12-29",0.9508,0.9508,0.9142,0.9142,2167.0],["1987-12-30",0.9142,0.9508,0.8776,0.8776,6000.0],["1987-12-31",0.8776,0.9142,0.8776,0.9142,6967.0],["1988-01-04",0.9142,0.9508,0.9142,0.9508,567.0],["1988-01-05",0.9508,0.9508,0.9142,0.9508,800.0],["1988-01-06",0.9508,0.9508,0.9508,0.9508,33.0],["1988-01-07",0.9508,0.9508,0.9508,0.9508,67.0],["1988-01-08",0.9508,0.9508,0.9142,0.9142,867.0],["1988-01-11",0.9142,0.9142,0.8776,0.9142,1500.0],["1988-01-12",0.9142,0.9142,0.9142,0.9142,367.0],["1988-01-13",0.9142,0.9142,0.9142,0.9142,733.0],["1988-01-14",0.9142,0.9508,0.8776,0.9508,3100.0],["1988-01-15",0.9508,0.9508,0.9142,0.9508,1100.0],["1988-01-18",0.9508,0.9874,0.9142,0.9874,3067.0],["1988-01-19",0.9874,1.0239,0.9874,1.0239,1633.0],["1988-01-20",0.9874,0.9874,0.9874,0.9874,67.0],["1988-01-21",0.9874,1.0239,0.9508,0.9508,2067.0],["1988-01-22",0.9508,1.0239,0.9508,0.9508,1633.0],["1988-01-25",1.0239,1.1336,1.0239,1.1336,3767.0],["1988-01-26",1.1336,1.1336,1.0971,1.1336,1600.0],["1988-01-27",1.1336,1.1336,1.0971,1.1336,800.0],["1988-01-28",1.0971,1.0971,1.0605,1.0605,467.0],["1988-01-29",1.0605,1.0605,1.0605,1.0605,400.0],["1988-02-01",1.0605,1.1336,1.0605,1.0971,3933.0],["1988-02-02",1.0971,1.0971,1.0605,1.0605,1233.0],["1988-02-03",1.0605,1.0971,1.0605,1.0971,733.0],["1988-02-04",1.0971,1.1702,1.0971,1.1702,1300.0],["1988-02-05",1.2068,1.2068,1.2068,1.2068,3433.0],["1988-02-08",1.2068,1.2068,1.1702,1.1702,1233.0],["1988-02-09",1.1336,1.1336,1.0971,1.1336,1033.0],["1988-02-10",1.1336,1.1336,1.0971,1.0971,1433.0],["1988-02-11",1.0971,1.1336,1.0971,1.0971,1600.0],["1988-02-12",1.0971,1.1336,1.0605,1.1336,2400.0],["1988-02-16",1.1336,1.1702,1.0605,1.1336,3000.0],["1988-02-17",1.0971,1.0971,1.0605,1.0971,1167.0],["1988-02-18",1.0971,1.2068,1.0971,1.2068,3900.0],["1988-02-19",1.2068,1.2068,1.1336,1.1702,800.0],["1988-02-22",1.2068,1.2068,1.2068,1.2068,167.0],["1988-02-23",1.2068,1.2068,1.1702,1.1702,1700.0],["1988-02-24",1.2068,1.2068,1.2068,1.2068,333.0],["1988-02-25",1.2068,1.2068,1.1702,1.1702,433.0],["1988-02-26",1.2068,1.2433,1.2068,1.2433,433.0],["1988-02-29",1.2799,1.3896,1.2799,1.3896,1933.0],["1988-03-01",1.3896,1.3896,1.353,1.3896,400.0],["1988-03-02",1.3896,1.3896,1.353,1.353,167.0],["1988-03-03",1.353,1.3896,1.353,1.353,567.0],["1988-03-04",1.3896,1.3896,1.3896,1.3896,867.0],["1988-03-07",1.3896,1.3896,1.353,1.3896,267.0],["1988-03-08",1.3896,1.3896,1.3165,1.3896,1200.0],["1988-03-09",1.3896,1.3896,1.2068,1.2433,4033.0],["1988-03-10",1.2799,1.2799,1.2799,1.2799,800.0],["1988-03-11",1.2799,1.3165,1.2433,1.3165,1333.0],["1988-03-14",1.3165,1.3165,1.2799,1.3165,67.0],["1988-03-15",1.3165,1.3165,1.2799,1.2799,267.0],["1988-03-16",1.3165,1.3165,1.3165,1.3165,267.0],["1988-03-17",1.3165,1.3165,1.3165,1.3165,133.0],["1988-03-18",1.3165,1.3165,1.2433,1.2799,967.0],["1988-03-21",1.2799,1.2799,1.2068,1.2068,1067.0],["1988-03-22",1.2433,1.2433,1.2433,1.2433,167.0],["1988-03-23",1.2068,1.2068,1.2068,1.2068,67.0],["1988-03-24",1.2068,1.2068,1.2068,1.2068,0.0],["1988-03-25",1.2433,1.2433,1.2433,1.2433,267.0],["1988-03-28",1.2068,1.2068,1.1702,1.2068,3300.0],["1988-03-29",1.2068,1.2068,1.2068,1.2068,0.0],["1988-03-30",1.2068,1.2068,1.1702,1.2068,467.0],["1988-03-31",1.2068,1.2068,1.2068,1.2068,0.0],["1988-04-04",1.1702,1.1702,1.1702,1.1702,400.0],["1988-04-05",1.2068,1.2068,1.2068,1.2068,167.0],["1988-04-06",1.2068,1.2068,1.2068,1.2068,333.0],["1988-04-07",1.1702,1.1702,1.1702,1.1702,33.0],["1988-04-08",1.1702,1.1702,1.1336,1.1336,2067.0],["1988-04-11",1.1336,1.2068,1.1336,1.2068,1433.0],["1988-04-12",1.1702,1.1702,1.0971,1.1336,3500.0],["1988-04-13",1.1336,1.1702,1.1336,1.1702,767.0],["1988-04-14",1.1702,1.1702,1.1702,1.1702,2000.0],["1988-04-15",1.1702,1.2068,1.1702,1.2068,1900.0],["1988-04-18",1.1702,1.1702,1.1702,1.1702,500.0],["1988-04-19",1.1702,1.1702,1.1336,1.1336,767.0],["1988-04-20",1.1336,1.1702,1.1336,1.1336,200.0],["1988-04-21",1.1336,1.1336,1.1336,1.1336,500.0],["1988-04-22",1.1336,1.1336,1.1336,1.1336,233.0],["1988-04-25",1.1336,1.1702,1.0605,1.1336,2267.0],["1988-04-26",1.1336,1.1336,1.1336,1.1336,167.0],["1988-04-27",1.0971,1.0971,1.0971,1.0971,167.0],["1988-04-28",1.1336,1.1336,1.1336,1.1336,500.0],["1988-04-29",1.1336,1.1336,1.0971,1.1336,233.0],["1988-05-02",1.0971,1.0971,1.0971,1.0971,667.0],["1988-05-03",1.0971,1.0971,1.0971,1.0971,333.0],["1988-05-04",1.0971,1.0971,1.0605,1.0605,2833.0],["1988-05-05",1.0605,1.0605,0.9508,0.9874,4667.0],["1988-05-06",0.9874,0.9874,0.9142,0.9142,3533.0],["1988-05-09",0.9142,0.9142,0.8776,0.8776,2033.0],["1988-05-10",0.8776,0.8776,0.8776,0.8776,700.0],["1988-05-11",0.8776,0.8776,0.8411,0.8776,2067.0],["1988-05-12",0.8776,0.9142,0.8776,0.8776,1833.0],["1988-05-13",0.8776,0.8776,0.8411,0.8776,800.0],["1988-05-16",0.8776,0.9142,0.8411,0.8411,1033.0],["1988-05-17",0.8776,0.9142,0.8776,0.8776,467.0],["1988-05-18",0.9142,0.9142,0.9142,0.9142,167.0],["1988-05-19",0.9142,0.9142,0.8776,0.8776,1300.0],["1988-05-20",0.8776,0.8776,0.8411,0.8411,1833.0],["1988-05-23",0.8411,0.9142,0.8411,0.8411,2833.0],["1988-05-24",0.8411,0.8776,0.8411,0.8411,733.0],["1988-05-25",0.8411,0.8776,0.8411,0.8411,900.0],["1988-05-26",0.8776,0.9142,0.8776,0.8776,1367.0],["1988-05-27",0.8776,0.8776,0.8776,0.8776,0.0],["1988-05-31",0.8776,0.9142,0.8776,0.8776,2567.0],["1988-06-01",0.8776,0.8776,0.8776,0.8776,1433.0],["1988-06-02",0.8776,0.9142,0.8776,0.8776,1233.0],["1988-06-03",0.8776,0.9142,0.8776,0.9142,833.0],["1988-06-06",0.9142,0.9142,0.9142,0.9142,100.0],["1988-06-07",0.9142,0.9508,0.9142,0.9142,400.0],["1988-06-08",0.9142,0.9142,0.8776,0.8776,2100.0],["1988-06-09",0.8776,0.8776,0.8776,0.8776,967.0],["1988-06-10",0.9142,0.9142,0.9142,0.9142,333.0],["1988-06-13",0.8776,0.8776,0.8411,0.8411,1467.0],["1988-06-14",0.8411,0.8776,0.8411,0.8776,600.0],["1988-06-15",0.8776,0.8776,0.8776,0.8776,0.0],["1988-06-16",0.8776,0.8776,0.8411,0.8776,67.0],["1988-06-17",0.8776,0.8776,0.8411,0.8411,800.0],["1988-06-20",0.8411,0.8411,0.8045,0.8411,11067.0],["1988-06-21",0.8411,0.8411,0.8045,0.8411,500.0],["1988-06-22",0.8045,0.8045,0.8045,0.8045,33.0],["1988-06-23",0.8411,0.8776,0.8411,0.8776,2000.0],["1988-06-24",0.8411,0.8411,0.8045,0.8045,433.0],["1988-06-27",0.8045,0.8776,0.8045,0.8411,1833.0],["1988-06-28",0.8411,0.8776,0.8045,0.8045,1367.0],["1988-06-29",0.8045,0.8411,0.8045,0.8411,1733.0],["1988-06-30",0.8045,0.8045,0.8045,0.8045,1000.0],["1988-07-01",0.8045,0.8411,0.8045,0.8045,600.0],["1988-07-05",0.8045,0.8045,0.8045,0.8045,0.0],["1988-07-06",0.8045,0.8411,0.8045,0.8045,267.0],["1988-07-07",0.8411,0.8411,0.8411,0.8411,33.0],["1988-07-08",0.8411,0.8776,0.8045,0.8776,1200.0],["1988-07-11",0.8776,0.8776,0.8411,0.8776,633.0],["1988-07-12",0.8776,0.8776,0.8776,0.8776,0.0],["1988-07-13",0.8776,0.8776,0.8411,0.8411,400.0],["1988-07-14",0.8411,0.8411,0.8411,0.8411,700.0],["1988-07-15",0.8411,0.8776,0.8411,0.8411,533.0],["1988-07-18",0.8776,0.8776,0.8776,0.8776,1433.0],["1988-07-19",0.8411,0.8411,0.8045,0.8045,1667.0],["1988-07-20",0.8045,0.8411,0.8045,0.8411,1667.0],["1988-07-21",0.8411,0.8411,0.8045,0.8045,733.0],["1988-07-22",0.8045,0.8411,0.8045,0.8411,1000.0],["1988-07-25",0.8776,0.8776,0.8776,0.8776,100.0],["1988-07-26",0.8776,0.8776,0.8776,0.8776,67.0],["1988-07-27",0.8411,0.8411,0.8411,0.8411,67.0],["1988-07-28",0.8776,0.8776,0.8776,0.8776,400.0],["1988-07-29",0.8776,0.8776,0.8411,0.8411,667.0],["1988-08-01",0.8411,0.8411,0.8411,0.8411,0.0],["1988-08-02",0.8411,0.8776,0.8411,0.8411,967.0],["1988-08-03",0.8411,0.8776,0.8045,0.8045,5267.0],["1988-08-04",0.8045,0.8411,0.8045,0.8045,2067.0],["1988-08-05",0.8045,0.8411,0.8045,0.8045,2000.0],["1988-08-08",0.8045,0.8045,0.7679,0.7679,2400.0],["1988-08-09",0.7679,0.8045,0.7679,0.7679,1433.0],["1988-08-10",0.7679,0.7679,0.7679,0.7679,900.0],["1988-08-11",0.7679,0.7679,0.7679,0.7679,1067.0],["1988-08-12",0.7679,0.8045,0.7679,0.7679,733.0],["1988-08-15",0.7679,0.8045,0.7679,0.7679,800.0],["1988-08-16",0.8045,0.8045,0.8045,0.8045,367.0],["1988-08-17",0.7679,0.7679,0.7679,0.7679,333.0],["1988-08-18",0.7679,0.8045,0.7679,0.8045,1367.0],["1988-08-19",0.8045,0.8045,0.8045,0.8045,133.0],["1988-08-22",0.8045,0.8045,0.8045,0.8045,1433.0],["1988-08-23",0.8045,0.8045,0.8045,0.8045,0.0],["1988-08-24",0.8045,0.8045,0.8045,0.8045,0.0],["1988-08-25",0.7679,0.7679,0.7679,0.7679,500.0],["1988-08-26",0.7679,0.7679,0.7679,0.7679,933.0],["1988-08-29",0.7679,0.8045,0.7679,0.7679,500.0],["1988-08-30",0.7679,0.8045,0.7679,0.7679,500.0],["1988-08-31",0.7679,0.8045,0.7679,0.8045,667.0],["1988-09-01",0.7679,0.7679,0.7679,0.7679,133.0],["1988-09-02",0.7679,0.7679,0.6582,0.6582,7667.0],["1988-09-06",0.6582,0.7314,0.6582,0.6948,6467.0],["1988-09-07",0.6948,0.7314,0.6948,0.6948,1033.0],["1988-09-08",0.6582,0.6582,0.6582,0.6582,333.0],["1988-09-09",0.6582,0.6582,0.6582,0.6582,967.0],["1988-09-12",0.6582,0.6948,0.6582,0.6582,900.0],["1988-09-13",0.6582,0.6582,0.6582,0.6582,0.0],["1988-09-14",0.6582,0.6582,0.6582,0.6582,0.0],["1988-09-15",0.6582,0.6582,0.6582,0.6582,933.0],["1988-09-16",0.6582,0.6582,0.6582,0.6582,0.0],["1988-09-19",0.6948,0.7314,0.6948,0.7314,1767.0],["1988-09-20",0.7314,0.7314,0.6948,0.6948,1200.0],["1988-09-21",0.6948,0.7314,0.6948,0.6948,700.0],["1988-09-22",0.6948,0.7314,0.6948,0.6948,1567.0],["1988-09-23",0.6582,0.6582,0.6582,0.6582,733.0],["1988-09-26",0.6582,0.6948,0.6582,0.6948,2667.0],["1988-09-27",0.6582,0.6582,0.6582,0.6582,1200.0],["1988-09-28",0.6582,0.6582,0.6582,0.6582,167.0],["1988-09-29",0.6217,0.6217,0.6217,0.6217,167.0],["1988-09-30",0.6582,0.6582,0.6582,0.6582,867.0],["1988-10-03",0.6582,0.6582,0.6582,0.6582,1033.0],["1988-10-04",0.6582,0.6948,0.6582,0.6582,567.0],["1988-10-05",0.6582,0.6948,0.6582,0.6948,100.0],["1988-10-06",0.7314,0.7314,0.7314,0.7314,333.0],["1988-10-07",0.7314,0.7314,0.6948,0.6948,200.0],["1988-10-10",0.7314,0.7679,0.7314,0.7679,500.0],["1988-10-11",0.7679,0.7679,0.7314,0.7314,167.0],["1988-10-12",0.7314,0.7314,0.7314,0.7314,367.0],["1988-10-13",0.7314,0.7314,0.6948,0.6948,1567.0],["1988-10-14",0.6948,0.7314,0.6948,0.6948,167.0],["1988-10-17",0.6948,0.6948,0.6948,0.6948,300.0],["1988-10-18",0.6948,0.7314,0.6948,0.7314,167.0],["1988-10-19",0.7679,0.7679,0.7679,0.7679,167.0],["1988-10-20",0.7679,0.7679,0.7314,0.7314,2400.0],["1988-10-21",0.7314,0.7679,0.7314,0.7679,533.0],["1988-10-24",0.7314,0.7314,0.7314,0.7314,567.0],["1988-10-25",0.7314,0.7679,0.7314,0.7314,1333.0],["1988-10-26",0.7314,0.7314,0.7314,0.7314,167.0],["1988-10-27",0.7679,0.7679,0.7679,0.7679,400.0],["1988-10-28",0.7314,0.7314,0.6948,0.7314,1167.0],["1988-10-31",0.7314,0.7314,0.7314,0.7314,0.0],["1988-11-01",0.7314,0.7679,0.7314,0.7314,1800.0],["1988-11-02",0.7314,0.7314,0.7314,0.7314,433.0],["1988-11-03",0.7314,0.7314,0.7314,0.7314,0.0],["1988-11-04",0.7314,0.7314,0.7314,0.7314,0.0],["1988-11-07",0.7314,0.7314,0.7314,0.7314,333.0],["1988-11-08",0.7314,0.7314,0.7314,0.7314,267.0],["1988-11-09",0.7314,0.7314,0.7314,0.7314,0.0],["1988-11-10",0.7314,0.7314,0.7314,0.7314,300.0],["1988-11-11",0.6948,0.6948,0.6948,0.6948,400.0],["1988-11-14",0.6948,0.7314,0.6948,0.6948,1167.0],["1988-11-15",0.6948,0.6948,0.6948,0.6948,667.0],["1988-11-16",0.6948,0.6948,0.6948,0.6948,333.0],["1988-11-17",0.6948,0.6948,0.6948,0.6948,67.0],["1988-11-18",0.6948,0.6948,0.6948,0.6948,233.0],["1988-11-21",0.6948,0.6948,0.6948,0.6948,33.0],["1988-11-22",0.6948,0.6948,0.6948,0.6948,33.0],["1988-11-23",0.6948,0.6948,0.6948,0.6948,1933.0],["1988-11-25",0.6948,0.6948,0.6948,0.6948,33.0],["1988-11-28",0.6948,0.6948,0.6948,0.6948,367.0],["1988-11-29",0.6948,0.6948,0.6948,0.6948,733.0],["1988-11-30",0.6948,0.7314,0.6948,0.6948,533.0],["1988-12-01",0.6948,0.6948,0.6948,0.6948,967.0],["1988-12-02",0.6582,0.6582,0.6582,0.6582,2067.0],["1988-12-05",0.6582,0.6582,0.6582,0.6582,433.0],["1988-12-06",0.6582,0.6582,0.6582,0.6582,1200.0],["1988-12-07",0.6217,0.6217,0.6217,0.6217,167.0],["1988-12-08",0.6217,0.6582,0.6217,0.6217,1400.0],["1988-12-09",0.6217,0.6217,0.5851,0.5851,1333.0],["1988-12-12",0.5851,0.6217,0.5851,0.5851,833.0],["1988-12-13",0.5851,0.5851,0.5851,0.5851,767.0],["1988-12-14",0.5851,0.5851,0.5851,0.5851,267.0],["1988-12-15",0.5851,0.6217,0.5851,0.5851,4300.0],["1988-12-16",0.5851,0.6217,0.5851,0.5851,1333.0],["1988-12-19",0.6217,0.6217,0.6217,0.6217,2500.0],["1988-12-20",0.6217,0.7314,0.5851,0.7314,2200.0],["1988-12-21",0.7314,0.7314,0.6582,0.7314,2467.0],["1988-12-22",0.7314,0.7314,0.7314,0.7314,133.0],["1988-12-23",0.7314,0.7679,0.7314,0.7314,2000.0],["1988-12-27",0.7314,0.7679,0.6948,0.6948,1633.0],["1988-12-28",0.6948,0.7314,0.6948,0.7314,1467.0],["1988-12-29",0.7314,0.7679,0.6948,0.7679,2800.0],["1988-12-30",0.7679,0.7679,0.7314,0.7679,2133.0],["1989-01-03",0.7679,0.7679,0.7314,0.7314,2600.0],["1989-01-04",0.7679,0.7679,0.7679,0.7679,333.0],["1989-01-05",0.7314,0.7314,0.7314,0.7314,167.0],["1989-01-06",0.7314,0.7314,0.7314,0.7314,0.0],["1989-01-09",0.7314,0.7679,0.7314,0.7314,967.0],["1989-01-10",0.7314,0.7314,0.7314,0.7314,0.0],["1989-01-11",0.7314,0.7314,0.7314,0.7314,33.0],["1989-01-12",0.7314,0.7679,0.7314,0.7314,767.0],["1989-01-13",0.7314,0.7314,0.7314,0.7314,333.0],["1989-01-16",0.7314,0.7314,0.7314,0.7314,0.0],["1989-01-17",0.6948,0.6948,0.6948,0.6948,67.0],["1989-01-18",0.6948,0.6948,0.6948,0.6948,67.0],["1989-01-19",0.6948,0.7314,0.6948,0.6948,800.0],["1989-01-20",0.6948,0.7314,0.6948,0.6948,333.0],["1989-01-23",0.6948,0.6948,0.6948,0.6948,200.0],["1989-01-24",0.6582,0.6582,0.6582,0.6582,433.0],["1989-01-25",0.6582,0.7679,0.6582,0.7314,2333.0],["1989-01-26",0.7679,0.7679,0.7679,0.7679,367.0],["1989-01-27",0.7679,0.7679,0.7314,0.7679,500.0],["1989-01-30",0.7679,0.7679,0.7314,0.7679,400.0],["1989-01-31",0.7679,0.7679,0.7314,0.7314,633.0],["1989-02-01",0.7314,0.7314,0.7314,0.7314,33.0],["1989-02-02",0.7314,0.7314,0.7314,0.7314,67.0],["1989-02-03",0.7314,0.7314,0.7314,0.7314,0.0],["1989-02-06",0.7679,0.7679,0.7679,0.7679,1367.0],["1989-02-07",0.7679,0.7679,0.7679,0.7679,267.0],["1989-02-08",0.7314,0.7314,0.7314,0.7314,500.0],["1989-02-09",0.7314,0.7314,0.7314,0.7314,0.0],["1989-02-10",0.7314,0.7314,0.6948,0.6948,1000.0],["1989-02-13",0.6948,0.6948,0.6948,0.6948,0.0],["1989-02-14",0.6948,0.7314,0.6948,0.6948,200.0],["1989-02-15",0.6948,0.7314,0.6948,0.7314,367.0],["1989-02-16",0.7314,0.7314,0.7314,0.7314,0.0],["1989-02-17",0.7314,0.7679,0.7314,0.7679,500.0],["1989-02-21",0.7679,0.7679,0.7679,0.7679,500.0],["1989-02-22",0.7679,0.8045,0.7314,0.8045,2067.0],["1989-02-23",0.7679,0.7679,0.7314,0.7679,4167.0],["1989-02-24",0.7679,0.7679,0.7679,0.7679,0.0],["1989-02-27",0.7679,0.7679,0.7314,0.7314,900.0],["1989-02-28",0.7314,0.7314,0.7314,0.7314,167.0],["1989-03-01",0.7679,0.7679,0.7679,0.7679,167.0],["1989-03-02",0.8045,0.8045,0.8045,0.8045,1333.0],["1989-03-03",0.8045,0.8045,0.8045,0.8045,0.0],["1989-03-06",0.7679,0.7679,0.7679,0.7679,200.0],["1989-03-07",0.7679,0.7679,0.7314,0.7314,433.0],["1989-03-08",0.7314,0.7314,0.7314,0.7314,0.0],["1989-03-09",0.7314,0.7314,0.7314,0.7314,500.0],["1989-03-10",0.7314,0.7314,0.7314,0.7314,0.0],["1989-03-13",0.7314,0.7314,0.7314,0.7314,33.0],["1989-03-14",0.7314,0.7314,0.7314,0.7314,833.0],["1989-03-15",0.7314,0.8045,0.7314,0.8045,533.0],["1989-03-16",0.7679,0.7679,0.7679,0.7679,167.0],["1989-03-17",0.7679,0.7679,0.7679,0.7679,33.0],["1989-03-20",0.7679,0.8045,0.7314,0.8045,2667.0],["1989-03-21",0.7679,0.7679,0.7679,0.7679,833.0],["1989-03-22",0.7679,0.8045,0.7679,0.8045,1633.0],["1989-03-23",0.7679,0.7679,0.7679,0.7679,700.0],["1989-03-27",0.7679,0.7679,0.7679,0.7679,33.0],["1989-03-28",0.7679,0.7679,0.7314,0.7679,1667.0],["1989-03-29",0.7314,0.7314,0.7314,0.7314,67.0],["1989-03-30",0.7314,0.7679,0.7314,0.7679,767.0],["1989-03-31",0.7679,0.7679,0.7314,0.7679,2133.0],["1989-04-03",0.7679,0.7679,0.7679,0.7679,0.0],["1989-04-04",0.7314,0.7314,0.6948,0.6948,433.0],["1989-04-05",0.6948,0.6948,0.6948,0.6948,0.0],["1989-04-06",0.6948,0.6948,0.6948,0.6948,0.0],["1989-04-07",0.6948,0.7314,0.6948,0.6948,533.0],["1989-04-10",0.6948,0.6948,0.6948,0.6948,1033.0],["1989-04-11",0.6948,0.6948,0.6948,0.6948,2000.0],["1989-04-12",0.6948,0.6948,0.6948,0.6948,367.0],["1989-04-13",0.6948,0.6948,0.6582,0.6582,1233.0],["1989-04-14",0.6217,0.6217,0.6217,0.6217,467.0],["1989-04-17",0.6217,0.6217,0.6217,0.6217,0.0],["1989-04-18",0.6217,0.6217,0.6217,0.6217,567.0],["1989-04-19",0.6217,0.6217,0.6217,0.6217,500.0],["1989-04-20",0.6217,0.6217,0.6217,0.6217,67.0],["1989-04-21",0.6217,0.6217,0.6217,0.6217,367.0],["1989-04-24",0.6217,0.6217,0.5851,0.6217,700.0],["1989-04-25",0.6217,0.6217,0.6217,0.6217,0.0],["1989-04-26",0.6582,0.6582,0.6582,0.6582,333.0],["1989-04-27",0.6217,0.6217,0.6217,0.6217,33.0],["1989-04-28",0.5851,0.5851,0.5851,0.5851,433.0],["1989-05-01",0.5851,0.5851,0.5851,0.5851,133.0],["1989-05-02",0.5851,0.5851,0.5851,0.5851,667.0],["1989-05-03",0.5851,0.5851,0.5851,0.5851,0.0],["1989-05-04",0.5851,0.5851,0.5851,0.5851,133.0],["1989-05-05",0.5851,0.5851,0.5851,0.5851,467.0],["1989-05-08",0.5851,0.5851,0.5851,0.5851,100.0],["1989-05-09",0.5851,0.6217,0.5851,0.6217,767.0],["1989-05-10",0.6217,0.6217,0.6217,0.6217,0.0],["1989-05-11",0.6217,0.6217,0.6217,0.6217,333.0],["1989-05-12",0.6217,0.6217,0.6217,0.6217,0.0],["1989-05-15",0.6217,0.6217,0.6217,0.6217,1000.0],["1989-05-16",0.5851,0.5851,0.5851,0.5851,1333.0],["1989-05-17",0.5851,0.5851,0.5851,0.5851,400.0],["1989-05-18",0.5851,0.5851,0.5851,0.5851,333.0],["1989-05-19",0.5851,0.5851,0.5851,0.5851,333.0],["1989-05-22",0.5851,0.5851,0.5851,0.5851,333.0],["1989-05-23",0.5851,0.5851,0.5851,0.5851,0.0],["1989-05-24",0.5851,0.5851,0.5851,0.5851,0.0],["1989-05-25",0.5851,0.5851,0.5851,0.5851,367.0],["1989-05-26",0.5851,0.6217,0.5851,0.5851,433.0],["1989-05-30",0.5851,0.6217,0.5851,0.6217,1067.0],["1989-05-31",0.6217,0.6217,0.6217,0.6217,367.0],["1989-06-01",0.6217,0.6217,0.6217,0.6217,800.0],["1989-06-02",0.6582,0.6582,0.6582,0.6582,67.0],["1989-06-05",0.6582,0.6582,0.6582,0.6582,0.0],["1989-06-06",0.6582,0.6582,0.6582,0.6582,0.0],["1989-06-07",0.6217,0.6217,0.6217,0.6217,200.0],["1989-06-08",0.6217,0.6217,0.6217,0.6217,600.0],["1989-06-09",0.6217,0.6217,0.6217,0.6217,333.0],["1989-06-12",0.6582,0.6582,0.6582,0.6582,100.0],["1989-06-13",0.6582,0.6582,0.6582,0.6582,0.0],["1989-06-14",0.6217,0.6217,0.6217,0.6217,300.0],["1989-06-15",0.6217,0.6217,0.6217,0.6217,300.0],["1989-06-16",0.6217,0.6217,0.6217,0.6217,0.0],["1989-06-19",0.6217,0.6217,0.6217,0.6217,533.0],["1989-06-20",0.6217,0.6217,0.6217,0.6217,267.0],["1989-06-21",0.6217,0.6217,0.6217,0.6217,367.0],["1989-06-22",0.6217,0.6217,0.6217,0.6217,0.0],["1989-06-23",0.6217,0.6217,0.6217,0.6217,333.0],["1989-06-26",0.6217,0.6217,0.6217,0.6217,0.0],["1989-06-27",0.6217,0.6217,0.6217,0.6217,67.0],["1989-06-28",0.6217,0.6217,0.6217,0.6217,0.0],["1989-06-29",0.6217,0.6217,0.6217,0.6217,400.0],["1989-06-30",0.5851,0.5851,0.5851,0.5851,1800.0],["1989-07-03",0.5851,0.5851,0.5851,0.5851,567.0],["1989-07-05",0.5851,0.5851,0.5851,0.5851,333.0],["1989-07-06",0.5851,0.5851,0.5851,0.5851,0.0],["1989-07-07",0.5851,0.5851,0.5851,0.5851,0.0],["1989-07-10",0.5851,0.5851,0.5851,0.5851,600.0],["1989-07-11",0.5851,0.5851,0.5851,0.5851,0.0],["1989-07-12",0.5851,0.5851,0.5851,0.5851,0.0],["1989-07-13",0.5485,0.5485,0.5485,0.5485,33.0],["1989-07-14",0.5485,0.5851,0.5485,0.5851,733.0],["1989-07-17",0.5485,0.5485,0.5485,0.5485,333.0],["1989-07-18",0.5485,0.5485,0.5485,0.5485,233.0],["1989-07-19",0.5485,0.5485,0.5485,0.5485,67.0],["1989-07-20",0.5485,0.5485,0.5485,0.5485,367.0],["1989-07-21",0.5485,0.5485,0.5485,0.5485,0.0],["1989-07-24",0.5485,0.5851,0.5485,0.5851,367.0],["1989-07-25",0.5485,0.5485,0.5485,0.5485,333.0],["1989-07-26",0.5485,0.5851,0.5485,0.5485,1533.0],["1989-07-27",0.5485,0.5851,0.5485,0.5485,1833.0],["1989-07-28",0.5485,0.5851,0.5485,0.5485,233.0],["1989-07-31",0.5485,0.5485,0.5485,0.5485,167.0],["1989-08-01",0.5485,0.5485,0.512,0.5485,633.0],["1989-08-02",0.5485,0.5485,0.512,0.5485,200.0],["1989-08-03",0.5485,0.5485,0.5485,0.5485,433.0],["1989-08-04",0.5485,0.5851,0.5485,0.5851,467.0],["1989-08-07",0.5851,0.5851,0.5851,0.5851,333.0],["1989-08-08",0.5851,0.5851,0.5851,0.5851,233.0],["1989-08-09",0.5851,0.5851,0.5851,0.5851,300.0],["1989-08-10",0.5851,0.5851,0.5851,0.5851,167.0],["1989-08-11",0.5851,0.5851,0.5485,0.5485,1067.0],["1989-08-14",0.5485,0.5485,0.512,0.5485,1667.0],["1989-08-15",0.5485,0.5485,0.5485,0.5485,0.0],["1989-08-16",0.5485,0.5485,0.5485,0.5485,0.0],["1989-08-17",0.5485,0.6217,0.5485,0.5851,3367.0],["1989-08-18",0.5851,0.6948,0.5851,0.6582,1467.0],["1989-08-21",0.6948,0.6948,0.6948,0.6948,333.0],["1989-08-22",0.7314,0.7314,0.7314,0.7314,367.0],["1989-08-23",0.6948,0.6948,0.6948,0.6948,167.0],["1989-08-24",0.6948,0.6948,0.6948,0.6948,433.0],["1989-08-25",0.6582,0.6582,0.6582,0.6582,333.0],["1989-08-28",0.6948,0.6948,0.6948,0.6948,333.0],["1989-08-29",0.6948,0.7314,0.6582,0.6582,1000.0],["1989-08-30",0.6582,0.6948,0.6582,0.6948,433.0],["1989-08-31",0.6948,0.7314,0.6948,0.6948,667.0],["1989-09-01",0.6582,0.6582,0.6217,0.6217,1667.0],["1989-09-05",0.6217,0.6217,0.6217,0.6217,0.0],["1989-09-06",0.6217,0.6582,0.6217,0.6217,433.0],["1989-09-07",0.6217,0.6217,0.6217,0.6217,0.0],["1989-09-08",0.6217,0.6582,0.6217,0.6582,167.0],["1989-09-11",0.6582,0.6582,0.6582,0.6582,0.0],["1989-09-12",0.6582,0.6582,0.6217,0.6582,1933.0],["1989-09-13",0.6582,0.6582,0.6217,0.6217,200.0],["1989-09-14",0.6217,0.6217,0.6217,0.6217,800.0],["1989-09-15",0.6217,0.6217,0.6217,0.6217,500.0],["1989-09-18",0.6217,0.6217,0.6217,0.6217,1333.0],["1989-09-19",0.6217,0.6217,0.6217,0.6217,200.0],["1989-09-20",0.5851,0.5851,0.5851,0.5851,433.0],["1989-09-21",0.5851,0.6582,0.5851,0.6582,1233.0],["1989-09-22",0.6582,0.6582,0.6217,0.6217,1167.0],["1989-09-25",0.6217,0.6217,0.6217,0.6217,0.0],["1989-09-26",0.6217,0.6217,0.5851,0.6217,1000.0],["1989-09-27",0.6217,0.6217,0.6217,0.6217,667.0],["1989-09-28",0.5851,0.5851,0.5851,0.5851,167.0],["1989-09-29",0.5851,0.5851,0.5851,0.5851,200.0],["1989-10-02",0.5851,0.5851,0.5851,0.5851,0.0],["1989-10-03",0.5851,0.5851,0.5851,0.5851,500.0],["1989-10-04",0.5851,0.6217,0.5851,0.6217,7033.0],["1989-10-05",0.5851,0.5851,0.5851,0.5851,300.0],["1989-10-06",0.5851,0.5851,0.5485,0.5485,2167.0],["1989-10-09",0.5485,0.5485,0.5485,0.5485,0.0],["1989-10-10",0.5485,0.5485,0.5485,0.5485,133.0],["1989-10-11",0.5485,0.5485,0.5485,0.5485,33.0],["1989-10-12",0.5485,0.5485,0.5485,0.5485,333.0],["1989-10-13",0.5485,0.5485,0.5485,0.5485,833.0],["1989-10-16",0.5485,0.5485,0.5485,0.5485,733.0],["1989-10-17",0.512,0.512,0.512,0.512,400.0],["1989-10-18",0.512,0.5485,0.512,0.5485,433.0],["1989-10-19",0.512,0.512,0.512,0.512,3000.0],["1989-10-20",0.512,0.512,0.512,0.512,0.0],["1989-10-23",0.512,0.512,0.512,0.512,133.0],["1989-10-24",0.512,0.512,0.512,0.512,33.0],["1989-10-25",0.4754,0.4754,0.4754,0.4754,1667.0],["1989-10-26",0.4754,0.4754,0.4388,0.4388,500.0],["1989-10-27",0.4388,0.4388,0.4388,0.4388,0.0],["1989-10-30",0.4388,0.4388,0.4388,0.4388,333.0],["1989-10-31",0.4388,0.4754,0.4388,0.4388,867.0],["1989-11-01",0.4388,0.4388,0.4388,0.4388,700.0],["1989-11-02",0.4023,0.4023,0.4023,0.4023,167.0],["1989-11-03",0.4023,0.4388,0.4023,0.4388,1333.0],["1989-11-06",0.4388,0.4388,0.4388,0.4388,0.0],["1989-11-07",0.4388,0.4388,0.4023,0.4388,367.0],["1989-11-08",0.4388,0.4754,0.4388,0.4754,1733.0],["1989-11-09",0.4754,0.4754,0.4754,0.4754,0.0],["1989-11-10",0.4754,0.4754,0.4754,0.4754,0.0],["1989-11-13",0.4388,0.4388,0.4388,0.4388,333.0],["1989-11-14",0.4388,0.4388,0.4388,0.4388,0.0],["1989-11-15",0.4388,0.4388,0.4388,0.4388,667.0],["1989-11-16",0.4388,0.4388,0.4388,0.4388,0.0],["1989-11-17",0.4388,0.4388,0.4388,0.4388,1267.0],["1989-11-20",0.4388,0.4388,0.4023,0.4023,667.0],["1989-11-21",0.4023,0.4388,0.3657,0.3657,833.0],["1989-11-22",0.3657,0.3657,0.3657,0.3657,67.0],["1989-11-24",0.3657,0.4023,0.3657,0.3657,300.0],["1989-11-27",0.3657,0.4388,0.3657,0.3657,1500.0],["1989-11-28",0.3657,0.4023,0.3657,0.4023,633.0],["1989-11-29",0.4023,0.4023,0.4023,0.4023,1733.0],["1989-11-30",0.4023,0.4388,0.4023,0.4023,2200.0],["1989-12-01",0.4023,0.4023,0.4023,0.4023,667.0],["1989-12-04",0.4023,0.4023,0.4023,0.4023,1633.0],["1989-12-05",0.4023,0.4023,0.4023,0.4023,1000.0],["1989-12-06",0.4023,0.4388,0.4023,0.4388,867.0],["1989-12-07",0.4388,0.4388,0.4023,0.4388,3233.0],["1989-12-08",0.4023,0.4023,0.4023,0.4023,267.0],["1989-12-11",0.4023,0.4023,0.4023,0.4023,33.0],["1989-12-12",0.4023,0.4023,0.4023,0.4023,833.0],["1989-12-13",0.4023,0.4023,0.4023,0.4023,1667.0],["1989-12-14",0.4023,0.4023,0.4023,0.4023,433.0],["1989-12-15",0.4023,0.512,0.4023,0.4754,2767.0],["1989-12-18",0.4754,0.512,0.4388,0.4388,4833.0],["1989-12-19",0.4388,0.4388,0.4388,0.4388,1900.0],["1989-12-20",0.4388,0.4388,0.4388,0.4388,867.0],["1989-12-21",0.4388,0.4388,0.4388,0.4388,733.0],["1989-12-22",0.4388,0.4388,0.4388,0.4388,433.0],["1989-12-26",0.4388,0.4754,0.4388,0.4754,900.0],["1989-12-27",0.4754,0.4754,0.4388,0.4388,2167.0],["1989-12-28",0.4388,0.4388,0.4388,0.4388,1933.0],["1989-12-29",0.4388,0.4388,0.4023,0.4023,1367.0],["1990-01-02",0.4388,0.4388,0.4388,0.4388,667.0],["1990-01-03",0.4023,0.4023,0.4023,0.4023,433.0],["1990-01-04",0.4023,0.4023,0.4023,0.4023,0.0],["1990-01-05",0.4023,0.4023,0.4023,0.4023,0.0],["1990-01-08",0.4023,0.4023,0.4023,0.4023,200.0],["1990-01-09",0.4388,0.4388,0.4388,0.4388,333.0],["1990-01-10",0.4388,0.4388,0.4388,0.4388,0.0],["1990-01-11",0.4023,0.4023,0.4023,0.4023,900.0],["1990-01-12",0.4023,0.4388,0.4023,0.4023,200.0],["1990-01-15",0.4023,0.4023,0.4023,0.4023,0.0],["1990-01-16",0.4023,0.4023,0.4023,0.4023,0.0],["1990-01-17",0.4023,0.4023,0.4023,0.4023,100.0],["1990-01-18",0.4388,0.4388,0.4388,0.4388,200.0],["1990-01-19",0.4388,0.4388,0.4388,0.4388,0.0],["1990-01-22",0.4388,0.4388,0.4388,0.4388,0.0],["1990-01-23",0.4388,0.4388,0.4388,0.4388,0.0],["1990-01-24",0.4023,0.4023,0.4023,0.4023,100.0],["1990-01-25",0.4023,0.4023,0.4023,0.4023,33.0],["1990-01-26",0.4023,0.4023,0.4023,0.4023,0.0],["1990-01-29",0.4023,0.4023,0.4023,0.4023,33.0],["1990-01-30",0.4023,0.4023,0.4023,0.4023,0.0],["1990-01-31",0.4023,0.4023,0.4023,0.4023,667.0],["1990-02-01",0.4023,0.4388,0.4023,0.4388,1800.0],["1990-02-02",0.4388,0.4388,0.4388,0.4388,0.0],["1990-02-05",0.4388,0.4388,0.3657,0.4388,1567.0],["1990-02-06",0.4388,0.4388,0.4388,0.4388,0.0],["1990-02-07",0.4023,0.4023,0.4023,0.4023,167.0],["1990-02-08",0.4023,0.4023,0.4023,0.4023,0.0],["1990-02-09",0.4023,0.4023,0.4023,0.4023,333.0],["1990-02-12",0.4023,0.4023,0.4023,0.4023,0.0],["1990-02-13",0.4023,0.4023,0.4023,0.4023,0.0],["1990-02-14",0.4023,0.4023,0.4023,0.4023,0.0],["1990-02-15",0.4023,0.4023,0.4023,0.4023,0.0],["1990-02-16",0.4023,0.4023,0.4023,0.4023,0.0],["1990-02-20",0.4023,0.4023,0.4023,0.4023,0.0],["1990-02-21",0.4023,0.4023,0.4023,0.4023,167.0],["1990-02-22",0.4023,0.4023,0.3657,0.3657,733.0],["1990-02-23",0.3657,0.3657,0.3657,0.3657,0.0],["1990-02-26",0.4023,0.4023,0.4023,0.4023,1167.0],["1990-02-27",0.4023,0.4023,0.3657,0.3657,767.0],["1990-02-28",0.3657,0.3657,0.3657,0.3657,667.0],["1990-03-01",0.4023,0.4023,0.4023,0.4023,67.0],["1990-03-02",0.4023,0.4023,0.4023,0.4023,0.0],["1990-03-05",0.4023,0.4023,0.4023,0.4023,0.0],["1990-03-06",0.4023,0.4023,0.3657,0.4023,533.0],["1990-03-07",0.4023,0.4023,0.4023,0.4023,167.0],["1990-03-08",0.3657,0.3657,0.3657,0.3657,100.0],["1990-03-09",0.3657,0.4023,0.3657,0.4023,1067.0],["1990-03-12",0.4023,0.4023,0.4023,0.4023,0.0],["1990-03-13",0.4023,0.4023,0.3657,0.4023,1033.0],["1990-03-14",0.4023,0.4023,0.4023,0.4023,0.0],["1990-03-15",0.4023,0.4023,0.4023,0.4023,0.0],["1990-03-16",0.3657,0.3657,0.3657,0.3657,67.0],["1990-03-19",0.3657,0.3657,0.3657,0.3657,133.0],["1990-03-20",0.3657,0.4023,0.3657,0.3657,1100.0],["1990-03-21",0.3657,0.3657,0.3657,0.3657,267.0],["1990-03-22",0.3657,0.3657,0.3657,0.3657,0.0],["1990-03-23",0.3657,0.3657,0.3657,0.3657,0.0],["1990-03-26",0.3657,0.3657,0.3657,0.3657,167.0],["1990-03-27",0.3657,0.3657,0.3657,0.3657,0.0],["1990-03-28",0.3657,0.3657,0.3657,0.3657,0.0],["1990-03-29",0.3657,0.3657,0.3657,0.3657,333.0],["1990-03-30",0.3657,0.3657,0.3657,0.3657,0.0],["1990-04-02",0.3657,0.3657,0.3657,0.3657,33.0],["1990-04-03",0.3657,0.3657,0.3657,0.3657,0.0],["1990-04-04",0.4023,0.4023,0.4023,0.4023,167.0],["1990-04-05",0.4023,0.4023,0.4023,0.4023,0.0],["1990-04-06",0.4023,0.4023,0.4023,0.4023,0.0],["1990-04-09",0.3657,0.3657,0.3291,0.3291,800.0],["1990-04-10",0.3291,0.3291,0.3291,0.3291,0.0],["1990-04-11",0.2925,0.2925,0.2925,0.2925,1533.0],["1990-04-12",0.2925,0.2925,0.2925,0.2925,433.0],["1990-04-16",0.2743,0.2743,0.2743,0.2743,1167.0],["1990-04-17",0.2743,0.2743,0.2743,0.2743,233.0],["1990-04-18",0.2743,0.2925,0.2743,0.2925,367.0],["1990-04-19",0.2925,0.2925,0.2925,0.2925,0.0],["1990-04-20",0.2925,0.2925,0.2925,0.2925,367.0],["1990-04-23",0.2925,0.2925,0.2925,0.2925,67.0],["1990-04-24",0.2925,0.2925,0.2925,0.2925,0.0],["1990-04-25",0.2925,0.2925,0.2925,0.2925,200.0],["1990-04-26",0.2925,0.2925,0.2925,0.2925,333.0],["1990-04-27",0.2925,0.2925,0.2925,0.2925,0.0],["1990-04-30",0.2925,0.2925,0.2925,0.2925,100.0],["1990-05-01",0.2925,0.2925,0.2925,0.2925,100.0],["1990-05-02",0.2925,0.2925,0.2925,0.2925,300.0],["1990-05-03",0.2925,0.2925,0.2925,0.2925,0.0],["1990-05-04",0.2925,0.2925,0.2925,0.2925,133.0],["1990-05-07",0.2925,0.2925,0.2925,0.2925,0.0],["1990-05-08",0.3291,0.3291,0.3291,0.3291,333.0],["1990-05-09",0.2925,0.2925,0.2925,0.2925,167.0],["1990-05-10",0.2925,0.2925,0.2925,0.2925,400.0],["1990-05-11",0.2925,0.2925,0.2925,0.2925,0.0],["1990-05-14",0.2925,0.2925,0.2925,0.2925,133.0],["1990-05-15",0.2925,0.3291,0.2925,0.2925,200.0],["1990-05-16",0.2925,0.2925,0.2925,0.2925,67.0],["1990-05-17",0.2925,0.2925,0.2925,0.2925,500.0],["1990-05-18",0.2925,0.2925,0.2925,0.2925,0.0],["1990-05-21",0.2925,0.2925,0.2925,0.2925,100.0],["1990-05-22",0.2925,0.2925,0.2925,0.2925,0.0],["1990-05-23",0.2925,0.2925,0.2925,0.2925,133.0],["1990-05-24",0.2925,0.2925,0.2925,0.2925,167.0],["1990-05-25",0.2925,0.2925,0.2925,0.2925,100.0],["1990-05-29",0.2925,0.2925,0.2925,0.2925,67.0],["1990-05-30",0.2925,0.2925,0.2925,0.2925,0.0],["1990-05-31",0.3291,0.3291,0.3291,0.3291,1000.0],["1990-06-01",0.3291,0.3291,0.3291,0.3291,0.0],["1990-06-04",0.3291,0.3657,0.3291,0.3657,2667.0],["1990-06-05",0.3657,0.3657,0.3657,0.3657,0.0],["1990-06-06",0.3657,0.3657,0.3657,0.3657,0.0],["1990-06-07",0.3657,0.3657,0.3657,0.3657,0.0],["1990-06-08",0.3657,0.3657,0.3657,0.3657,100.0],["1990-06-11",0.3291,0.3291,0.3291,0.3291,33.0],["1990-06-12",0.3291,0.3657,0.3291,0.3657,333.0],["1990-06-13",0.3657,0.3657,0.3657,0.3657,133.0],["1990-06-14",0.3657,0.3657,0.3657,0.3657,0.0],["1990-06-15",0.3657,0.3657,0.3657,0.3657,367.0],["1990-06-18",0.3657,0.3657,0.3657,0.3657,0.0],["1990-06-19",0.3657,0.3657,0.3291,0.3657,667.0],["1990-06-20",0.3657,0.3657,0.3657,0.3657,533.0],["1990-06-21",0.3657,0.3657,0.3657,0.3657,0.0],["1990-06-22",0.3657,0.3657,0.3657,0.3657,0.0],["1990-06-25",0.3657,0.3657,0.3657,0.3657,267.0],["1990-06-26",0.3657,0.3657,0.3657,0.3657,333.0],["1990-06-27",0.3657,0.3657,0.3657,0.3657,0.0],["1990-06-28",0.3657,0.3657,0.3657,0.3657,567.0],["1990-06-29",0.3657,0.3657,0.3657,0.3657,0.0],["1990-07-02",0.3657,0.3657,0.3657,0.3657,0.0],["1990-07-03",0.3657,0.3657,0.3657,0.3657,167.0],["1990-07-05",0.3657,0.3657,0.3657,0.3657,0.0],["1990-07-06",0.3657,0.3657,0.3657,0.3657,0.0],["1990-07-09",0.3657,0.3657,0.3657,0.3657,0.0],["1990-07-10",0.3657,0.3657,0.3657,0.3657,0.0],["1990-07-11",0.3657,0.3657,0.3657,0.3657,0.0],["1990-07-12",0.3291,0.3291,0.3291,0.3291,167.0],["1990-07-13",0.3291,0.3291,0.3291,0.3291,2500.0],["1990-07-16",0.3291,0.3291,0.3291,0.3291,0.0],["1990-07-17",0.3291,0.3291,0.3291,0.3291,167.0],["1990-07-18",0.3291,0.3291,0.3291,0.3291,0.0],["1990-07-19",0.3291,0.3291,0.3291,0.3291,0.0],["1990-07-20",0.3291,0.3291,0.3291,0.3291,167.0],["1990-07-23",0.3291,0.3291,0.3291,0.3291,0.0],["1990-07-24",0.3291,0.3291,0.3291,0.3291,67.0],["1990-07-25",0.3291,0.3291,0.3291,0.3291,33.0],["1990-07-26",0.3291,0.3291,0.3291,0.3291,0.0],["1990-07-27",0.3291,0.3291,0.3291,0.3291,0.0],["1990-07-30",0.3291,0.3291,0.3291,0.3291,0.0],["1990-07-31",0.3291,0.3291,0.3291,0.3291,0.0],["1990-08-01",0.3291,0.3291,0.3291,0.3291,1000.0],["1990-08-02",0.3291,0.3291,0.3291,0.3291,0.0],["1990-08-03",0.3291,0.3291,0.3291,0.3291,67.0],["1990-08-06",0.3291,0.3291,0.3291,0.3291,667.0],["1990-08-07",0.3291,0.3291,0.3291,0.3291,0.0],["1990-08-08",0.3291,0.3291,0.3291,0.3291,0.0],["1990-08-09",0.2925,0.2925,0.2925,0.2925,1667.0],["1990-08-10",0.2925,0.2925,0.2925,0.2925,333.0],["1990-08-13",0.2925,0.2925,0.2925,0.2925,0.0],["1990-08-14",0.2925,0.2925,0.2925,0.2925,4433.0],["1990-08-15",0.2925,0.2925,0.2925,0.2925,0.0],["1990-08-16",0.2743,0.2743,0.2743,0.2743,1833.0],["1990-08-17",0.2743,0.2743,0.2743,0.2743,0.0],["1990-08-20",0.2743,0.2743,0.2743,0.2743,0.0],["1990-08-21",0.2743,0.2743,0.2743,0.2743,0.0],["1990-08-22",0.2743,0.2743,0.2743,0.2743,0.0],["1990-08-23",0.2743,0.2743,0.2743,0.2743,833.0],["1990-08-24",0.2743,0.2743,0.2743,0.2743,0.0],["1990-08-27",0.2743,0.2743,0.256,0.256,1167.0],["1990-08-28",0.256,0.256,0.256,0.256,0.0],["1990-08-29",0.256,0.256,0.256,0.256,133.0],["1990-08-30",0.256,0.256,0.256,0.256,0.0],["1990-08-31",0.256,0.256,0.256,0.256,0.0],["1990-09-04",0.256,0.256,0.256,0.256,67.0],["1990-09-05",0.256,0.256,0.256,0.256,167.0],["1990-09-06",0.256,0.256,0.256,0.256,0.0],["1990-09-07",0.256,0.256,0.256,0.256,0.0],["1990-09-10",0.2743,0.2743,0.2743,0.2743,100.0],["1990-09-11",0.256,0.256,0.256,0.256,333.0],["1990-09-12",0.256,0.256,0.256,0.256,0.0],["1990-09-13",0.256,0.256,0.256,0.256,0.0],["1990-09-14",0.256,0.256,0.256,0.256,0.0],["1990-09-17",0.256,0.256,0.256,0.256,100.0],["1990-09-18",0.256,0.256,0.256,0.256,0.0],["1990-09-19",0.2194,0.2194,0.2194,0.2194,233.0],["1990-09-20",0.1828,0.1828,0.1463,0.1463,867.0],["1990-09-21",0.1463,0.1463,0.1463,0.1463,167.0],["1990-09-24",0.1463,0.1828,0.1463,0.1828,1033.0],["1990-09-25",0.2194,0.2194,0.2194,0.2194,167.0],["1990-09-26",0.2194,0.2194,0.2194,0.2194,0.0],["1990-09-27",0.2194,0.2194,0.1828,0.1828,500.0],["1990-09-28",0.1828,0.1828,0.1828,0.1828,0.0],["1990-10-01",0.1828,0.1828,0.1828,0.1828,0.0],["1990-10-02",0.1828,0.1828,0.1828,0.1828,0.0],["1990-10-03",0.1828,0.1828,0.1828,0.1828,0.0],["1990-10-04",0.1828,0.1828,0.1828,0.1828,0.0],["1990-10-05",0.1646,0.1646,0.1463,0.1463,367.0],["1990-10-08",0.1463,0.1463,0.1463,0.1463,0.0],["1990-10-09",0.1463,0.1463,0.1463,0.1463,833.0],["1990-10-10",0.1463,0.1463,0.1463,0.1463,600.0],["1990-10-11",0.1463,0.1463,0.1463,0.1463,0.0],["1990-10-12",0.1463,0.1463,0.1463,0.1463,167.0],["1990-10-15",0.1463,0.1463,0.1463,0.1463,0.0],["1990-10-16",0.1463,0.1463,0.1463,0.1463,0.0],["1990-10-17",0.1463,0.1463,0.1463,0.1463,0.0],["1990-10-18",0.1463,0.1463,0.1463,0.1463,67.0],["1990-10-19",0.1463,0.1463,0.1463,0.1463,33.0],["1990-10-22",0.1463,0.1463,0.1463,0.1463,0.0],["1990-10-23",0.1828,0.1828,0.1828,0.1828,167.0],["1990-10-24",0.1828,0.1828,0.1828,0.1828,0.0],["1990-10-25",0.1463,0.1463,0.1463,0.1463,67.0],["1990-10-26",0.1463,0.1463,0.1463,0.1463,0.0],["1990-10-29",0.1463,0.1463,0.1463,0.1463,1833.0],["1990-10-30",0.1463,0.1463,0.1463,0.1463,0.0],["1990-10-31",0.1646,0.1828,0.1646,0.1646,6533.0],["1990-11-01",0.1646,0.1828,0.1646,0.1828,2400.0],["1990-11-02",0.1828,0.1828,0.1828,0.1828,133.0],["1990-11-05",0.1828,0.1828,0.1828,0.1828,600.0],["1990-11-06",0.1828,0.1828,0.1828,0.1828,233.0],["1990-11-07",0.1828,0.1828,0.1828,0.1828,0.0],["1990-11-08",0.1828,0.1828,0.1646,0.1646,333.0],["1990-11-09",0.1646,0.1646,0.1646,0.1646,1000.0],["1990-11-12",0.1828,0.1828,0.1828,0.1828,600.0],["1990-11-13",0.1828,0.1828,0.1828,0.1828,333.0],["1990-11-14",0.1828,0.1828,0.1828,0.1828,33.0],["1990-11-15",0.1828,0.1828,0.1828,0.1828,0.0],["1990-11-16",0.1828,0.1828,0.1646,0.1828,433.0],["1990-11-19",0.1828,0.1828,0.1828,0.1828,0.0],["1990-11-20",0.1828,0.1828,0.1828,0.1828,0.0],["1990-11-21",0.1828,0.1828,0.1828,0.1828,0.0],["1990-11-23",0.1828,0.1828,0.1828,0.1828,0.0],["1990-11-26",0.1828,0.1828,0.1646,0.1828,667.0],["1990-11-27",0.1828,0.1828,0.1828,0.1828,167.0],["1990-11-28",0.2194,0.2194,0.2194,0.2194,4833.0],["1990-11-29",0.2011,0.2011,0.2011,0.2011,167.0],["1990-11-30",0.2011,0.2011,0.2011,0.2011,100.0],["1990-12-03",0.2011,0.2011,0.2011,0.2011,867.0],["1990-12-04",0.2011,0.2011,0.2011,0.2011,0.0],["1990-12-05",0.2011,0.2011,0.2011,0.2011,0.0],["1990-12-06",0.2011,0.2194,0.2011,0.2011,1733.0],["1990-12-07",0.2011,0.2011,0.2011,0.2011,400.0],["1990-12-10",0.2011,0.2194,0.1828,0.2011,3133.0],["1990-12-11",0.2011,0.2011,0.2011,0.2011,567.0],["1990-12-12",0.2011,0.2011,0.2011,0.2011,333.0],["1990-12-13",0.2011,0.2011,0.2011,0.2011,0.0],["1990-12-14",0.2011,0.2011,0.2011,0.2011,0.0],["1990-12-17",0.2011,0.2011,0.2011,0.2011,100.0],["1990-12-18",0.2011,0.2011,0.2011,0.2011,1167.0],["1990-12-19",0.2011,0.2011,0.2011,0.2011,133.0],["1990-12-20",0.2011,0.2011,0.2011,0.2011,333.0],["1990-12-21",0.2011,0.2011,0.1828,0.2011,1300.0],["1990-12-24",0.2011,0.2011,0.1828,0.1828,1267.0],["1990-12-26",0.1646,0.1646,0.1646,0.1646,1433.0],["1990-12-27",0.1646,0.1646,0.1646,0.1646,167.0],["1990-12-28",0.1646,0.1646,0.1646,0.1646,267.0],["1990-12-31",0.1646,0.1646,0.1463,0.1646,1467.0],["1991-01-02",0.1828,0.1828,0.1828,0.1828,333.0],["1991-01-03",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-04",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-07",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-08",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-09",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-10",0.1828,0.1828,0.1828,0.1828,233.0],["1991-01-11",0.1828,0.1828,0.1828,0.1828,167.0],["1991-01-14",0.1828,0.1828,0.1828,0.1828,67.0],["1991-01-15",0.1828,0.1828,0.1828,0.1828,67.0],["1991-01-16",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-17",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-18",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-21",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-22",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-23",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-24",0.1828,0.1828,0.1828,0.1828,367.0],["1991-01-25",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-28",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-29",0.1828,0.1828,0.1828,0.1828,0.0],["1991-01-30",0.1828,0.1828,0.1828,0.1828,333.0],["1991-01-31",0.1828,0.1828,0.1828,0.1828,100.0],["1991-02-01",0.1828,0.1828,0.1828,0.1828,0.0],["1991-02-04",0.1828,0.2194,0.1828,0.2194,200.0],["1991-02-05",0.2194,0.2194,0.2194,0.2194,0.0],["1991-02-06",0.2194,0.2194,0.2194,0.2194,0.0],["1991-02-07",0.1828,0.1828,0.1828,0.1828,167.0],["1991-02-08",0.1828,0.1828,0.1828,0.1828,0.0],["1991-02-11",0.1828,0.1828,0.1828,0.1828,300.0],["1991-02-12",0.1828,0.1828,0.1828,0.1828,0.0],["1991-02-13",0.1828,0.1828,0.1828,0.1828,0.0],["1991-02-14",0.2194,0.2194,0.2194,0.2194,200.0],["1991-02-15",0.2194,0.2194,0.2194,0.2194,0.0],["1991-02-19",0.2194,0.2194,0.2011,0.2194,1000.0],["1991-02-20",0.2194,0.2194,0.2011,0.2194,400.0],["1991-02-21",0.2011,0.2011,0.2011,0.2011,100.0],["1991-02-22",0.2011,0.2011,0.2011,0.2011,0.0],["1991-02-25",0.2011,0.2011,0.2011,0.2011,33.0],["1991-02-26",0.2011,0.2011,0.2011,0.2011,267.0],["1991-02-27",0.2011,0.2011,0.2011,0.2011,0.0],["1991-02-28",0.2011,0.2011,0.2011,0.2011,0.0],["1991-03-01",0.2011,0.2011,0.2011,0.2011,200.0],["1991-03-04",0.2011,0.2194,0.2011,0.2194,267.0],["1991-03-05",0.2011,0.2011,0.2011,0.2011,167.0],["1991-03-06",0.2011,0.2011,0.2011,0.2011,0.0],["1991-03-07",0.2011,0.2011,0.2011,0.2011,600.0],["1991-03-08",0.2194,0.2194,0.2194,0.2194,1000.0],["1991-03-11",0.2194,0.2194,0.2194,0.2194,0.0],["1991-03-12",0.2194,0.2194,0.2194,0.2194,0.0],["1991-03-13",0.2194,0.2194,0.2194,0.2194,0.0],["1991-03-14",0.2011,0.2011,0.2011,0.2011,1333.0],["1991-03-15",0.2011,0.2011,0.2011,0.2011,0.0],["1991-03-18",0.2194,0.2377,0.2194,0.2377,1333.0],["1991-03-19",0.2194,0.2194,0.2194,0.2194,333.0],["1991-03-20",0.2194,0.2194,0.2194,0.2194,0.0],["1991-03-21",0.2377,0.2377,0.2377,0.2377,1000.0],["1991-03-22",0.2377,0.2377,0.2377,0.2377,0.0],["1991-03-25",0.2194,0.2194,0.2194,0.2194,33.0],["1991-03-26",0.2194,0.2194,0.2194,0.2194,0.0],["1991-03-27",0.2377,0.2377,0.2377,0.2377,133.0],["1991-03-28",0.2377,0.2377,0.2377,0.2377,0.0],["1991-04-01",0.2377,0.2377,0.2377,0.2377,0.0],["1991-04-02",0.2377,0.2377,0.2377,0.2377,333.0],["1991-04-03",0.2377,0.2377,0.2194,0.2377,2500.0],["1991-04-04",0.2194,0.2194,0.2194,0.2194,2000.0],["1991-04-05",0.2194,0.2377,0.2194,0.2377,133.0],["1991-04-08",0.2194,0.2194,0.2194,0.2194,333.0],["1991-04-09",0.2194,0.2194,0.2194,0.2194,0.0],["1991-04-10",0.2377,0.2377,0.2377,0.2377,333.0],["1991-04-11",0.2377,0.2377,0.2377,0.2377,0.0],["1991-04-12",0.2377,0.2377,0.2377,0.2377,0.0],["1991-04-15",0.2377,0.2377,0.2377,0.2377,33.0],["1991-04-16",0.2194,0.2194,0.2194,0.2194,4133.0],["1991-04-17",0.2194,0.2377,0.2194,0.2194,1467.0],["1991-04-18",0.2194,0.2194,0.2194,0.2194,300.0],["1991-04-19",0.2011,0.2011,0.2011,0.2011,100.0],["1991-04-22",0.2011,0.2011,0.2011,0.2011,67.0],["1991-04-23",0.2011,0.2011,0.2011,0.2011,0.0],["1991-04-24",0.2011,0.2011,0.2011,0.2011,0.0],["1991-04-25",0.2011,0.2011,0.2011,0.2011,0.0],["1991-04-26",0.2194,0.2194,0.2194,0.2194,100.0],["1991-04-29",0.2194,0.2194,0.2194,0.2194,267.0],["1991-04-30",0.2011,0.2011,0.2011,0.2011,167.0],["1991-05-01",0.2011,0.2011,0.2011,0.2011,0.0],["1991-05-02",0.1828,0.1828,0.1828,0.1828,167.0],["1991-05-03",0.2011,0.2011,0.2011,0.2011,67.0],["1991-05-06",0.2011,0.2011,0.2011,0.2011,0.0],["1991-05-07",0.2011,0.2011,0.2011,0.2011,333.0],["1991-05-08",0.2194,0.2194,0.2194,0.2194,167.0],["1991-05-09",0.2194,0.2194,0.2194,0.2194,0.0],["1991-05-10",0.2194,0.2194,0.2194,0.2194,100.0],["1991-05-13",0.2194,0.256,0.2194,0.256,1667.0],["1991-05-14",0.2377,0.2377,0.2377,0.2377,667.0],["1991-05-15",0.2377,0.2377,0.2377,0.2377,0.0],["1991-05-16",0.2377,0.2377,0.2377,0.2377,0.0],["1991-05-17",0.2377,0.2377,0.2194,0.2377,633.0],["1991-05-20",0.2377,0.2377,0.2377,0.2377,0.0],["1991-05-21",0.2377,0.2377,0.2377,0.2377,0.0],["1991-05-22",0.2194,0.2194,0.2194,0.2194,100.0],["1991-05-23",0.2194,0.2194,0.2194,0.2194,200.0],["1991-05-24",0.2194,0.2194,0.2194,0.2194,0.0],["1991-05-28",0.2194,0.2377,0.2194,0.2377,233.0],["1991-05-29",0.2377,0.2377,0.2377,0.2377,0.0],["1991-05-30",0.2194,0.2194,0.2194,0.2194,833.0],["1991-05-31",0.2011,0.2011,0.2011,0.2011,500.0],["1991-06-03",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-04",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-05",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-06",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-07",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-10",0.2011,0.2011,0.2011,0.2011,200.0],["1991-06-11",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-12",0.2011,0.2011,0.2011,0.2011,333.0],["1991-06-13",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-14",0.2011,0.2011,0.2011,0.2011,167.0],["1991-06-17",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-18",0.2011,0.2011,0.2011,0.2011,33.0],["1991-06-19",0.2011,0.2011,0.2011,0.2011,67.0],["1991-06-20",0.2011,0.2011,0.2011,0.2011,1667.0],["1991-06-21",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-24",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-25",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-26",0.2011,0.2011,0.2011,0.2011,0.0],["1991-06-27",0.1828,0.1828,0.1828,0.1828,800.0],["1991-06-28",0.2011,0.2011,0.2011,0.2011,333.0],["1991-07-01",0.1828,0.1828,0.1828,0.1828,33.0],["1991-07-02",0.2011,0.2011,0.2011,0.2011,333.0],["1991-07-03",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-05",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-08",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-09",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-10",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-11",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-12",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-15",0.2011,0.2194,0.2011,0.2011,1100.0],["1991-07-16",0.2011,0.2011,0.2011,0.2011,333.0],["1991-07-17",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-18",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-19",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-22",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-23",0.2011,0.2011,0.2011,0.2011,67.0],["1991-07-24",0.2011,0.2011,0.2011,0.2011,200.0],["1991-07-25",0.2011,0.2011,0.2011,0.2011,33.0],["1991-07-26",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-29",0.2011,0.2011,0.2011,0.2011,0.0],["1991-07-30",0.2011,0.2011,0.2011,0.2011,267.0],["1991-07-31",0.2011,0.2011,0.2011,0.2011,67.0],["1991-08-01",0.2194,0.2194,0.2194,0.2194,167.0],["1991-08-02",0.2011,0.2011,0.2011,0.2011,133.0],["1991-08-05",0.2011,0.2011,0.2011,0.2011,0.0],["1991-08-06",0.2011,0.2011,0.2011,0.2011,100.0],["1991-08-07",0.2011,0.2011,0.2011,0.2011,0.0],["1991-08-08",0.2011,0.2011,0.2011,0.2011,0.0],["1991-08-09",0.2194,0.2194,0.2194,0.2194,67.0],["1991-08-12",0.2194,0.2194,0.2194,0.2194,0.0],["1991-08-13",0.2011,0.2011,0.2011,0.2011,500.0],["1991-08-14",0.2011,0.2011,0.2011,0.2011,0.0],["1991-08-15",0.2011,0.2011,0.2011,0.2011,0.0],["1991-08-16",0.1828,0.1828,0.1828,0.1828,1333.0],["1991-08-19",0.1828,0.1828,0.1828,0.1828,267.0],["1991-08-20",0.1828,0.1828,0.1828,0.1828,0.0],["1991-08-21",0.2011,0.2011,0.2011,0.2011,233.0],["1991-08-22",0.2011,0.2011,0.2011,0.2011,0.0],["1991-08-23",0.2011,0.2011,0.2011,0.2011,0.0],["1991-08-26",0.1828,0.1828,0.1828,0.1828,700.0],["1991-08-27",0.1828,0.1828,0.1828,0.1828,0.0],["1991-08-28",0.2011,0.2011,0.2011,0.2011,33.0],["1991-08-29",0.2011,0.2011,0.1828,0.2011,500.0],["1991-08-30",0.2011,0.2011,0.2011,0.2011,0.0],["1991-09-03",0.2011,0.2011,0.2011,0.2011,0.0],["1991-09-04",0.2011,0.2011,0.2011,0.2011,0.0],["1991-09-05",0.2011,0.2011,0.2011,0.2011,0.0],["1991-09-06",0.1828,0.1828,0.1828,0.1828,33.0],["1991-09-09",0.1828,0.1828,0.1828,0.1828,0.0],["1991-09-10",0.1828,0.1828,0.1828,0.1828,0.0],["1991-09-11",0.1828,0.1828,0.1828,0.1828,33.0],["1991-09-12",0.1828,0.1828,0.1828,0.1828,0.0],["1991-09-13",0.1828,0.1828,0.1828,0.1828,0.0],["1991-09-16",0.1828,0.2011,0.1828,0.2011,1200.0],["1991-09-17",0.1828,0.1828,0.1828,0.1828,667.0],["1991-09-18",0.1646,0.1646,0.1646,0.1646,833.0],["1991-09-19",0.1646,0.1646,0.1646,0.1646,1000.0],["1991-09-20",0.1646,0.1646,0.1646,0.1646,0.0],["1991-09-23",0.1646,0.1646,0.1646,0.1646,67.0],["1991-09-24",0.1463,0.1463,0.1463,0.1463,567.0],["1991-09-25",0.1646,0.1646,0.1646,0.1646,333.0],["1991-09-26",0.1646,0.1646,0.1646,0.1646,0.0],["1991-09-27",0.1646,0.1646,0.1646,0.1646,0.0],["1991-09-30",0.1646,0.1646,0.1646,0.1646,0.0],["1991-10-01",0.1646,0.1646,0.1646,0.1646,0.0],["1991-10-02",0.1646,0.1646,0.1646,0.1646,133.0],["1991-10-03",0.1646,0.1646,0.1646,0.1646,0.0],["1991-10-04",0.1646,0.1646,0.1646,0.1646,0.0],["1991-10-07",0.1646,0.1646,0.1646,0.1646,1333.0],["1991-10-08",0.1646,0.1646,0.1646,0.1646,400.0],["1991-10-09",0.1463,0.1463,0.1463,0.1463,533.0],["1991-10-10",0.1463,0.1463,0.128,0.128,1600.0],["1991-10-11",0.1097,0.1097,0.1097,0.1097,200.0],["1991-10-14",0.1097,0.1097,0.1097,0.1097,0.0],["1991-10-15",0.128,0.128,0.128,0.128,1667.0],["1991-10-16",0.1463,0.1463,0.1463,0.1463,333.0],["1991-10-17",0.1463,0.1463,0.1463,0.1463,100.0],["1991-10-18",0.1463,0.1463,0.1463,0.1463,33.0],["1991-10-21",0.1463,0.1463,0.1463,0.1463,0.0],["1991-10-22",0.1646,0.1646,0.1646,0.1646,233.0],["1991-10-23",0.1463,0.1463,0.1463,0.1463,667.0],["1991-10-24",0.1463,0.1463,0.1463,0.1463,0.0],["1991-10-25",0.1463,0.1463,0.1463,0.1463,0.0],["1991-10-28",0.1463,0.1463,0.1463,0.1463,0.0],["1991-10-29",0.1463,0.1463,0.1463,0.1463,0.0],["1991-10-30",0.1463,0.1463,0.1463,0.1463,0.0],["1991-10-31",0.1463,0.1463,0.1463,0.1463,0.0],["1991-11-01",0.1463,0.1463,0.1463,0.1463,267.0],["1991-11-04",0.1463,0.1463,0.1463,0.1463,0.0],["1991-11-05",0.1463,0.1463,0.1463,0.1463,67.0],["1991-11-06",0.1463,0.1463,0.1463,0.1463,0.0],["1991-11-07",0.1463,0.1463,0.1463,0.1463,333.0],["1991-11-08",0.1463,0.1463,0.1463,0.1463,0.0],["1991-11-11",0.1463,0.1646,0.1463,0.1463,367.0],["1991-11-12",0.1463,0.1463,0.1463,0.1463,67.0],["1991-11-13",0.1463,0.1463,0.1463,0.1463,0.0],["1991-11-14",0.1463,0.1463,0.1463,0.1463,1467.0],["1991-11-15",0.1463,0.1463,0.1463,0.1463,100.0],["1991-11-18",0.1463,0.1463,0.1463,0.1463,67.0],["1991-11-19",0.1463,0.1463,0.1463,0.1463,0.0],["1991-11-20",0.1463,0.1463,0.1463,0.1463,333.0],["1991-11-21",0.1463,0.1463,0.1463,0.1463,100.0],["1991-11-22",0.1463,0.1463,0.1463,0.1463,0.0],["1991-11-25",0.1463,0.1463,0.128,0.128,1133.0],["1991-11-26",0.128,0.128,0.128,0.128,333.0],["1991-11-27",0.128,0.128,0.128,0.128,0.0],["1991-11-29",0.128,0.128,0.128,0.128,0.0],["1991-12-02",0.128,0.128,0.128,0.128,333.0],["1991-12-03",0.128,0.128,0.128,0.128,333.0],["1991-12-04",0.128,0.128,0.128,0.128,333.0],["1991-12-05",0.128,0.128,0.128,0.128,167.0],["1991-12-06",0.128,0.128,0.1097,0.1097,6767.0],["1991-12-09",0.128,0.128,0.128,0.128,67.0],["1991-12-10",0.128,0.128,0.128,0.128,333.0],["1991-12-11",0.128,0.128,0.128,0.128,3333.0],["1991-12-12",0.128,0.128,0.128,0.128,200.0],["1991-12-13",0.128,0.1463,0.128,0.1463,867.0],["1991-12-16",0.128,0.128,0.128,0.128,333.0],["1991-12-17",0.128,0.128,0.128,0.128,267.0],["1991-12-18",0.128,0.1463,0.1097,0.1463,7000.0],["1991-12-19",0.128,0.128,0.128,0.128,667.0],["1991-12-20",0.128,0.128,0.128,0.128,633.0],["1991-12-23",0.128,0.128,0.128,0.128,2833.0],["1991-12-24",0.128,0.128,0.128,0.128,67.0],["1991-12-26",0.128,0.1463,0.128,0.1463,600.0],["1991-12-27",0.1463,0.1463,0.128,0.1463,4233.0],["1991-12-30",0.1463,0.1646,0.1463,0.1463,3900.0],["1991-12-31",0.1463,0.1646,0.1463,0.1463,3833.0],["1992-01-02",0.1463,0.1463,0.1463,0.1463,0.0],["1992-01-03",0.1463,0.1463,0.1463,0.1463,0.0],["1992-01-06",0.1463,0.1646,0.1463,0.1463,1667.0],["1992-01-07",0.1463,0.1463,0.1463,0.1463,0.0],["1992-01-08",0.1463,0.1463,0.1463,0.1463,0.0],["1992-01-09",0.1463,0.1463,0.1463,0.1463,0.0],["1992-01-10",0.1646,0.1646,0.1646,0.1646,1000.0],["1992-01-13",0.1646,0.1646,0.1646,0.1646,0.0],["1992-01-14",0.1646,0.1646,0.1646,0.1646,0.0],["1992-01-15",0.1463,0.1463,0.1463,0.1463,67.0],["1992-01-16",0.1463,0.1463,0.1463,0.1463,333.0],["1992-01-17",0.1463,0.1463,0.1463,0.1463,1400.0],["1992-01-20",0.1646,0.1646,0.1646,0.1646,333.0],["1992-01-21",0.1646,0.1646,0.1463,0.1646,533.0],["1992-01-22",0.1463,0.1463,0.1463,0.1463,33.0],["1992-01-23",0.1646,0.1646,0.1646,0.1646,567.0],["1992-01-24",0.1828,0.2194,0.1828,0.2194,1333.0],["1992-01-27",0.2194,0.2194,0.2194,0.2194,0.0],["1992-01-28",0.2194,0.2194,0.2194,0.2194,0.0],["1992-01-29",0.2194,0.2194,0.2194,0.2194,267.0],["1992-01-30",0.2377,0.256,0.2377,0.256,1333.0],["1992-01-31",0.2743,0.2925,0.2743,0.2925,3667.0],["1992-02-03",0.3291,0.4754,0.3291,0.4388,5133.0],["1992-02-04",0.4388,0.4754,0.4023,0.4023,8067.0],["1992-02-05",0.4023,0.4388,0.4023,0.4388,2867.0],["1992-02-06",0.4388,0.4388,0.4388,0.4388,0.0],["1992-02-07",0.4023,0.4023,0.4023,0.4023,2167.0],["1992-02-10",0.4023,0.4023,0.2925,0.2925,4033.0],["1992-02-11",0.2925,0.2925,0.2925,0.2925,4833.0],["1992-02-12",0.2925,0.3291,0.2925,0.2925,200.0],["1992-02-13",0.2925,0.2925,0.2925,0.2925,100.0],["1992-02-14",0.2925,0.2925,0.2925,0.2925,500.0],["1992-02-18",0.2925,0.3291,0.256,0.256,2533.0],["1992-02-19",0.256,0.256,0.2377,0.256,1000.0],["1992-02-20",0.256,0.256,0.256,0.256,0.0],["1992-02-21",0.2743,0.2743,0.2743,0.2743,333.0],["1992-02-24",0.2377,0.2377,0.2194,0.2194,600.0],["1992-02-25",0.2377,0.2377,0.2377,0.2377,100.0],["1992-02-26",0.2194,0.2194,0.2011,0.2011,300.0],["1992-02-27",0.2011,0.2194,0.2011,0.2011,833.0],["1992-02-28",0.2011,0.2194,0.2011,0.2194,3000.0],["1992-03-02",0.2011,0.2011,0.2011,0.2011,67.0],["1992-03-03",0.2011,0.2011,0.2011,0.2011,0.0],["1992-03-04",0.2194,0.2194,0.2194,0.2194,100.0],["1992-03-05",0.2925,0.2925,0.2925,0.2925,3633.0],["1992-03-06",0.3291,0.3657,0.3291,0.3657,5400.0],["1992-03-09",0.4023,0.4388,0.4023,0.4388,16400.0],["1992-03-10",0.4388,0.4388,0.4388,0.4388,400.0],["1992-03-11",0.4023,0.4023,0.4023,0.4023,333.0],["1992-03-12",0.4023,0.4388,0.3657,0.4388,5467.0],["1992-03-13",0.4388,0.4388,0.4388,0.4388,5667.0],["1992-03-16",0.4388,0.4388,0.4388,0.4388,233.0],["1992-03-17",0.4388,0.4388,0.4388,0.4388,0.0],["1992-03-18",0.4023,0.4023,0.4023,0.4023,333.0],["1992-03-19",0.4023,0.4023,0.4023,0.4023,0.0],["1992-03-20",0.3657,0.3657,0.3291,0.3657,1167.0],["1992-03-23",0.3657,0.3657,0.3657,0.3657,0.0],["1992-03-24",0.3657,0.3657,0.3657,0.3657,0.0],["1992-03-25",0.3657,0.3657,0.3657,0.3657,0.0],["1992-03-26",0.3657,0.4388,0.3657,0.4388,3500.0],["1992-03-27",0.4023,0.4023,0.4023,0.4023,333.0],["1992-03-30",0.3657,0.3657,0.3657,0.3657,333.0],["1992-03-31",0.4023,0.4023,0.4023,0.4023,233.0],["1992-04-01",0.3657,0.3657,0.3657,0.3657,667.0],["1992-04-02",0.3291,0.3291,0.2925,0.2925,5167.0],["1992-04-03",0.2925,0.2925,0.2925,0.2925,1000.0],["1992-04-06",0.3291,0.3291,0.3291,0.3291,2000.0],["1992-04-07",0.3657,0.3657,0.3291,0.3291,1733.0],["1992-04-08",0.3291,0.3291,0.3291,0.3291,33.0],["1992-04-09",0.3291,0.3291,0.3291,0.3291,0.0],["1992-04-10",0.3291,0.3291,0.3291,0.3291,2333.0],["1992-04-13",0.3291,0.3291,0.3291,0.3291,0.0],["1992-04-14",0.2925,0.2925,0.2194,0.2925,4133.0],["1992-04-15",0.256,0.256,0.2194,0.2194,1733.0],["1992-04-16",0.2194,0.2194,0.2194,0.2194,167.0],["1992-04-20",0.256,0.256,0.256,0.256,1667.0],["1992-04-21",0.256,0.256,0.256,0.256,0.0],["1992-04-22",0.256,0.256,0.256,0.256,0.0],["1992-04-23",0.2925,0.2925,0.2925,0.2925,2667.0],["1992-04-24",0.2925,0.2925,0.2925,0.2925,0.0],["1992-04-27",0.256,0.2925,0.256,0.2925,2800.0],["1992-04-28",0.2925,0.2925,0.2925,0.2925,0.0],["1992-04-29",0.2925,0.2925,0.2925,0.2925,3267.0],["1992-04-30",0.2925,0.2925,0.2925,0.2925,0.0],["1992-05-01",0.2925,0.2925,0.2925,0.2925,133.0],["1992-05-04",0.2743,0.2743,0.2743,0.2743,67.0],["1992-05-05",0.2743,0.2743,0.2743,0.2743,133.0],["1992-05-06",0.2743,0.2743,0.2743,0.2743,0.0],["1992-05-07",0.2743,0.2743,0.2743,0.2743,0.0],["1992-05-08",0.2743,0.2743,0.2743,0.2743,0.0],["1992-05-11",0.2743,0.2743,0.2743,0.2743,367.0],["1992-05-12",0.2743,0.2925,0.2743,0.2925,200.0],["1992-05-13",0.2925,0.2925,0.2743,0.2743,500.0],["1992-05-14",0.2743,0.2925,0.2743,0.2925,900.0],["1992-05-15",0.256,0.256,0.256,0.256,1000.0],["1992-05-18",0.256,0.256,0.256,0.256,0.0],["1992-05-19",0.256,0.256,0.256,0.256,0.0],["1992-05-20",0.256,0.256,0.256,0.256,0.0],["1992-05-21",0.256,0.256,0.256,0.256,0.0],["1992-05-22",0.2194,0.2194,0.2194,0.2194,833.0],["1992-05-26",0.256,0.256,0.256,0.256,167.0],["1992-05-27",0.2377,0.2377,0.2377,0.2377,333.0],["1992-05-28",0.2377,0.2377,0.2377,0.2377,0.0],["1992-05-29",0.256,0.256,0.256,0.256,500.0],["1992-06-01",0.2194,0.2194,0.2194,0.2194,800.0],["1992-06-02",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-03",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-04",0.2194,0.2194,0.2194,0.2194,667.0],["1992-06-05",0.2194,0.2194,0.2194,0.2194,667.0],["1992-06-08",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-09",0.2194,0.2194,0.2194,0.2194,1300.0],["1992-06-10",0.2194,0.2194,0.2194,0.2194,333.0],["1992-06-11",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-12",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-15",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-16",0.2194,0.2194,0.2194,0.2194,333.0],["1992-06-17",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-18",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-19",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-22",0.2194,0.256,0.2194,0.256,333.0],["1992-06-23",0.2194,0.2194,0.2194,0.2194,167.0],["1992-06-24",0.2194,0.2194,0.2194,0.2194,0.0],["1992-06-25",0.2194,0.2194,0.2194,0.2194,233.0],["1992-06-26",0.2194,0.2194,0.2194,0.2194,200.0],["1992-06-29",0.2194,0.2194,0.2194,0.2194,67.0],["1992-06-30",0.2194,0.2194,0.2194,0.2194,167.0],["1992-07-01",0.2011,0.2377,0.2011,0.2377,333.0],["1992-07-02",0.2377,0.2377,0.2377,0.2377,0.0],["1992-07-06",0.2194,0.2194,0.2194,0.2194,33.0],["1992-07-07",0.2194,0.2194,0.2194,0.2194,0.0],["1992-07-08",0.2194,0.2194,0.2194,0.2194,0.0],["1992-07-09",0.2194,0.2194,0.2194,0.2194,0.0],["1992-07-10",0.2194,0.2194,0.2194,0.2194,0.0],["1992-07-13",0.2194,0.2194,0.2194,0.2194,0.0],["1992-07-14",0.2194,0.2194,0.2194,0.2194,0.0],["1992-07-15",0.2194,0.2194,0.2194,0.2194,0.0],["1992-07-16",0.2194,0.2194,0.2194,0.2194,0.0],["1992-07-17",0.2194,0.2194,0.2194,0.2194,67.0],["1992-07-20",0.2194,0.2194,0.2194,0.2194,0.0],["1992-07-21",0.2011,0.2011,0.2011,0.2011,333.0],["1992-07-22",0.2011,0.2011,0.2011,0.2011,100.0],["1992-07-23",0.2011,0.2011,0.2011,0.2011,0.0],["1992-07-24",0.2011,0.2011,0.2011,0.2011,0.0],["1992-07-27",0.2011,0.2011,0.2011,0.2011,833.0],["1992-07-28",0.2011,0.2377,0.2011,0.2377,1633.0],["1992-07-29",0.2377,0.2377,0.2377,0.2377,0.0],["1992-07-30",0.2377,0.2377,0.2377,0.2377,0.0],["1992-07-31",0.256,0.256,0.256,0.256,333.0],["1992-08-03",0.256,0.256,0.256,0.256,0.0],["1992-08-04",0.256,0.256,0.256,0.256,0.0],["1992-08-05",0.256,0.256,0.256,0.256,0.0],["1992-08-06",0.256,0.256,0.256,0.256,100.0],["1992-08-07",0.256,0.256,0.256,0.256,0.0],["1992-08-10",0.256,0.2925,0.256,0.2925,400.0],["1992-08-11",0.2925,0.2925,0.2925,0.2925,0.0],["1992-08-12",0.2925,0.2925,0.2925,0.2925,333.0],["1992-08-13",0.2743,0.2743,0.2743,0.2743,33.0],["1992-08-14",0.2925,0.3291,0.2925,0.3291,667.0],["1992-08-17",0.2925,0.2925,0.2925,0.2925,1200.0],["1992-08-18",0.3291,0.3291,0.3291,0.3291,500.0],["1992-08-19",0.3291,0.3291,0.3291,0.3291,167.0],["1992-08-20",0.3291,0.3291,0.3291,0.3291,667.0],["1992-08-21",0.3291,0.3291,0.3291,0.3291,0.0],["1992-08-24",0.2925,0.2925,0.2925,0.2925,333.0],["1992-08-25",0.2925,0.2925,0.2925,0.2925,100.0],["1992-08-26",0.3291,0.3657,0.3291,0.3657,667.0],["1992-08-27",0.3657,0.3657,0.3657,0.3657,0.0],["1992-08-28",0.3291,0.3291,0.3291,0.3291,33.0],["1992-08-31",0.3291,0.3291,0.3291,0.3291,0.0],["1992-09-01",0.3291,0.3291,0.3291,0.3291,0.0],["1992-09-02",0.3291,0.3291,0.3291,0.3291,0.0],["1992-09-03",0.3291,0.3291,0.3291,0.3291,0.0],["1992-09-04",0.3291,0.3291,0.3291,0.3291,0.0],["1992-09-08",0.3291,0.3291,0.3291,0.3291,33.0],["1992-09-09",0.3291,0.3291,0.3291,0.3291,67.0],["1992-09-10",0.3291,0.3291,0.3291,0.3291,0.0],["1992-09-11",0.3291,0.3291,0.3291,0.3291,0.0],["1992-09-14",0.3291,0.3291,0.3291,0.3291,833.0],["1992-09-15",0.3291,0.3291,0.3291,0.3291,33.0],["1992-09-16",0.3291,0.3291,0.3291,0.3291,167.0],["1992-09-17",0.2925,0.2925,0.2925,0.2925,567.0],["1992-09-18",0.2925,0.2925,0.2925,0.2925,0.0],["1992-09-21",0.2925,0.2925,0.2925,0.2925,0.0],["1992-09-22",0.2925,0.2925,0.2925,0.2925,0.0],["1992-09-23",0.2925,0.2925,0.2925,0.2925,0.0],["1992-09-24",0.256,0.256,0.2194,0.2194,1067.0],["1992-09-25",0.2194,0.2194,0.2194,0.2194,0.0],["1992-09-28",0.2194,0.2194,0.2194,0.2194,0.0],["1992-09-29",0.2194,0.2194,0.2194,0.2194,0.0],["1992-09-30",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-01",0.2194,0.2194,0.2194,0.2194,300.0],["1992-10-02",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-05",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-06",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-07",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-08",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-09",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-12",0.2194,0.2194,0.2194,0.2194,67.0],["1992-10-13",0.2194,0.2194,0.2194,0.2194,133.0],["1992-10-14",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-15",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-16",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-19",0.2194,0.2194,0.2194,0.2194,667.0],["1992-10-20",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-21",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-22",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-23",0.2194,0.2194,0.2194,0.2194,833.0],["1992-10-26",0.2194,0.2194,0.2194,0.2194,67.0],["1992-10-27",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-28",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-29",0.2194,0.2194,0.2194,0.2194,0.0],["1992-10-30",0.2011,0.2011,0.2011,0.2011,833.0],["1992-11-02",0.2194,0.2194,0.2194,0.2194,3667.0],["1992-11-03",0.2194,0.2194,0.2194,0.2194,0.0],["1992-11-04",0.2194,0.2194,0.2194,0.2194,0.0],["1992-11-05",0.2194,0.2194,0.2011,0.2011,3667.0],["1992-11-06",0.1828,0.1828,0.1646,0.1646,733.0],["1992-11-09",0.1646,0.1646,0.1646,0.1646,0.0],["1992-11-10",0.1646,0.1646,0.1646,0.1646,0.0],["1992-11-11",0.1646,0.1646,0.1646,0.1646,0.0],["1992-11-12",0.1646,0.1646,0.1646,0.1646,0.0],["1992-11-13",0.1646,0.1646,0.1646,0.1646,267.0],["1992-11-16",0.1646,0.1646,0.1646,0.1646,0.0],["1992-11-17",0.1463,0.1463,0.128,0.128,1000.0],["1992-11-18",0.1646,0.1646,0.1646,0.1646,333.0],["1992-11-19",0.1646,0.1646,0.1646,0.1646,667.0],["1992-11-20",0.1646,0.1646,0.1646,0.1646,400.0],["1992-11-23",0.1646,0.1646,0.1646,0.1646,167.0],["1992-11-24",0.1828,0.1828,0.1828,0.1828,167.0],["1992-11-25",0.1646,0.1646,0.1097,0.1097,6667.0],["1992-11-27",0.1463,0.1463,0.1463,0.1463,333.0],["1992-11-30",0.1463,0.1463,0.1463,0.1463,67.0],["1992-12-01",0.1828,0.1828,0.1828,0.1828,800.0],["1992-12-02",0.1463,0.1463,0.1463,0.1463,833.0],["1992-12-03",0.128,0.128,0.128,0.128,533.0],["1992-12-04",0.128,0.1463,0.128,0.1463,367.0],["1992-12-07",0.1463,0.1463,0.1463,0.1463,333.0],["1992-12-08",0.1463,0.1463,0.1463,0.1463,0.0],["1992-12-09",0.128,0.128,0.1097,0.128,3733.0],["1992-12-10",0.1463,0.1646,0.1463,0.1646,367.0],["1992-12-11",0.1646,0.1646,0.1646,0.1646,800.0],["1992-12-14",0.1463,0.1463,0.1463,0.1463,500.0],["1992-12-15",0.1463,0.1463,0.128,0.128,1033.0],["1992-12-16",0.1463,0.1463,0.1463,0.1463,467.0],["1992-12-17",0.128,0.1646,0.128,0.128,2267.0],["1992-12-18",0.128,0.128,0.128,0.128,100.0],["1992-12-21",0.128,0.1463,0.128,0.128,3000.0],["1992-12-22",0.128,0.128,0.128,0.128,400.0],["1992-12-23",0.1097,0.1097,0.1097,0.1097,767.0],["1992-12-24",0.1097,0.1097,0.1097,0.1097,467.0],["1992-12-28",0.1097,0.1463,0.1097,0.1463,700.0],["1992-12-29",0.1463,0.1463,0.1463,0.1463,0.0],["1992-12-30",0.1097,0.1097,0.0914,0.0914,1800.0],["1992-12-31",0.1097,0.1097,0.1097,0.1097,400.0],["1993-01-04",0.1097,0.1097,0.1097,0.1097,0.0],["1993-01-05",0.1097,0.1463,0.1097,0.1463,833.0],["1993-01-06",0.1463,0.1463,0.1463,0.1463,0.0],["1993-01-07",0.1463,0.1463,0.1463,0.1463,0.0],["1993-01-08",0.1463,0.1463,0.1463,0.1463,0.0],["1993-01-11",0.1463,0.1463,0.1463,0.1463,0.0],["1993-01-12",0.1463,0.1463,0.1463,0.1463,100.0],["1993-01-13",0.1463,0.1463,0.1463,0.1463,133.0],["1993-01-14",0.1463,0.1646,0.1463,0.1646,1000.0],["1993-01-15",0.1646,0.1646,0.1646,0.1646,0.0],["1993-01-18",0.1646,0.1646,0.1646,0.1646,0.0],["1993-01-19",0.1646,0.1646,0.1646,0.1646,0.0],["1993-01-20",0.1463,0.1463,0.1463,0.1463,333.0],["1993-01-21",0.1463,0.1463,0.1463,0.1463,0.0],["1993-01-22",0.1463,0.1463,0.1463,0.1463,0.0],["1993-01-25",0.1463,0.1463,0.1463,0.1463,133.0],["1993-01-26",0.1463,0.1463,0.1463,0.1463,0.0],["1993-01-27",0.1828,0.1828,0.1646,0.1646,400.0],["1993-01-28",0.1646,0.1646,0.1646,0.1646,0.0],["1993-01-29",0.1646,0.1646,0.1646,0.1646,0.0],["1993-02-01",0.1646,0.1646,0.1646,0.1646,0.0],["1993-02-02",0.1463,0.1463,0.128,0.128,1500.0],["1993-02-03",0.1463,0.1463,0.1463,0.1463,333.0],["1993-02-04",0.1463,0.1463,0.1463,0.1463,0.0],["1993-02-05",0.128,0.1463,0.128,0.1463,500.0],["1993-02-08",0.1463,0.1463,0.1463,0.1463,0.0],["1993-02-09",0.1463,0.1463,0.1463,0.1463,0.0],["1993-02-10",0.1463,0.1463,0.1463,0.1463,0.0],["1993-02-11",0.1463,0.1463,0.1463,0.1463,0.0],["1993-02-12",0.1463,0.1463,0.1463,0.1463,0.0],["1993-02-16",0.1463,0.1463,0.1463,0.1463,300.0],["1993-02-17",0.1463,0.1463,0.1463,0.1463,1667.0],["1993-02-18",0.1463,0.1463,0.1463,0.1463,333.0],["1993-02-19",0.1463,0.1463,0.1463,0.1463,0.0],["1993-02-22",0.1463,0.1463,0.1463,0.1463,1233.0],["1993-02-23",0.1463,0.1463,0.1463,0.1463,67.0],["1993-02-24",0.128,0.128,0.128,0.128,333.0],["1993-02-25",0.128,0.128,0.128,0.128,0.0],["1993-02-26",0.128,0.128,0.128,0.128,0.0],["1993-03-01",0.128,0.128,0.128,0.128,0.0],["1993-03-02",0.128,0.128,0.128,0.128,0.0],["1993-03-03",0.128,0.128,0.128,0.128,0.0],["1993-03-04",0.128,0.128,0.128,0.128,0.0],["1993-03-05",0.128,0.128,0.128,0.128,0.0],["1993-03-08",0.128,0.128,0.128,0.128,0.0],["1993-03-09",0.128,0.128,0.128,0.128,0.0],["1993-03-10",0.1463,0.1463,0.128,0.128,533.0],["1993-03-11",0.128,0.1463,0.128,0.128,300.0],["1993-03-12",0.1463,0.1463,0.1463,0.1463,433.0],["1993-03-15",0.1463,0.1463,0.1463,0.1463,0.0],["1993-03-16",0.1463,0.1463,0.128,0.128,433.0],["1993-03-17",0.1463,0.1463,0.1463,0.1463,667.0],["1993-03-18",0.1463,0.1463,0.1463,0.1463,0.0],["1993-03-19",0.1463,0.1463,0.1463,0.1463,0.0],["1993-03-22",0.1463,0.1463,0.1463,0.1463,0.0],["1993-03-23",0.1463,0.1463,0.1463,0.1463,0.0],["1993-03-24",0.1463,0.1463,0.1463,0.1463,0.0],["1993-03-25",0.1463,0.1463,0.1463,0.1463,0.0],["1993-03-26",0.1463,0.1463,0.1463,0.1463,0.0],["1993-03-29",0.1646,0.1646,0.1646,0.1646,67.0],["1993-03-30",0.1828,0.1828,0.1828,0.1828,333.0],["1993-03-31",0.2194,0.2194,0.2011,0.2011,400.0],["1993-04-01",0.2011,0.2011,0.2011,0.2011,0.0],["1993-04-02",0.2011,0.2011,0.2011,0.2011,1000.0],["1993-04-05",0.2011,0.2011,0.2011,0.2011,333.0],["1993-04-06",0.2011,0.2011,0.2011,0.2011,0.0],["1993-04-07",0.2011,0.2011,0.2011,0.2011,0.0],["1993-04-08",0.2011,0.2011,0.2011,0.2011,0.0],["1993-04-12",0.2011,0.2194,0.2011,0.2194,733.0],["1993-04-13",0.2194,0.2743,0.2194,0.2743,1333.0],["1993-04-14",0.256,0.256,0.2194,0.2377,1100.0],["1993-04-15",0.2377,0.2377,0.2377,0.2377,333.0],["1993-04-16",0.2377,0.256,0.2377,0.256,1167.0],["1993-04-19",0.2377,0.2377,0.2377,0.2377,133.0],["1993-04-20",0.2194,0.2194,0.2194,0.2194,333.0],["1993-04-21",0.2194,0.2194,0.2194,0.2194,0.0],["1993-04-22",0.2194,0.2194,0.2194,0.2194,0.0],["1993-04-23",0.2011,0.2011,0.2011,0.2011,167.0],["1993-04-26",0.2011,0.2011,0.2011,0.2011,33.0],["1993-04-27",0.2194,0.2194,0.2194,0.2194,667.0],["1993-04-28",0.2194,0.2194,0.2194,0.2194,0.0],["1993-04-29",0.2011,0.2194,0.2011,0.2194,500.0],["1993-04-30",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-03",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-04",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-05",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-06",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-07",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-10",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-11",0.2011,0.2194,0.2011,0.2194,1467.0],["1993-05-12",0.2011,0.2011,0.2011,0.2011,233.0],["1993-05-13",0.2194,0.2194,0.2194,0.2194,333.0],["1993-05-14",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-17",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-18",0.2011,0.2011,0.2011,0.2011,133.0],["1993-05-19",0.2194,0.2194,0.2011,0.2011,600.0],["1993-05-20",0.2011,0.2011,0.2011,0.2011,0.0],["1993-05-21",0.2194,0.2194,0.2194,0.2194,167.0],["1993-05-24",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-25",0.2011,0.2011,0.2011,0.2011,333.0],["1993-05-26",0.2011,0.2194,0.2011,0.2194,433.0],["1993-05-27",0.2194,0.2194,0.2194,0.2194,0.0],["1993-05-28",0.2194,0.2194,0.2194,0.2194,0.0],["1993-06-01",0.2377,0.2743,0.2377,0.2743,4667.0],["1993-06-02",0.2743,0.2743,0.2377,0.256,767.0],["1993-06-03",0.256,0.256,0.256,0.256,0.0],["1993-06-04",0.256,0.256,0.256,0.256,0.0],["1993-06-07",0.256,0.256,0.256,0.256,0.0],["1993-06-08",0.256,0.256,0.256,0.256,167.0],["1993-06-09",0.2743,0.5485,0.2743,0.4023,18233.0],["1993-06-10",0.4023,0.4388,0.4023,0.4388,833.0],["1993-06-11",0.4388,0.4388,0.3657,0.4023,2000.0],["1993-06-14",0.4023,0.4388,0.4023,0.4388,9600.0],["1993-06-15",0.4388,0.4388,0.4388,0.4388,333.0],["1993-06-16",0.4388,0.4388,0.4388,0.4388,6000.0],["1993-06-17",0.4205,0.4205,0.4205,0.4205,1333.0],["1993-06-18",0.4205,0.4388,0.4205,0.4388,833.0],["1993-06-21",0.4023,0.4023,0.384,0.384,733.0],["1993-06-22",0.4023,0.4754,0.4023,0.4754,2433.0],["1993-06-23",0.4388,0.4388,0.4388,0.4388,33.0],["1993-06-24",0.4388,0.4388,0.4388,0.4388,0.0],["1993-06-25",0.4388,0.4388,0.4388,0.4388,0.0],["1993-06-28",0.4388,0.4388,0.4205,0.4205,133.0],["1993-06-29",0.4388,0.4388,0.4388,0.4388,933.0],["1993-06-30",0.4571,0.4571,0.4571,0.4571,33.0],["1993-07-01",0.4571,0.4571,0.4571,0.4571,1367.0],["1993-07-02",0.4388,0.4388,0.4388,0.4388,1667.0],["1993-07-06",0.4388,0.4388,0.4388,0.4388,67.0],["1993-07-07",0.4754,0.5851,0.4754,0.5851,3667.0],["1993-07-08",0.6217,0.6582,0.6217,0.6217,2600.0],["1993-07-09",0.5851,0.6948,0.5851,0.6582,6200.0],["1993-07-12",0.6948,0.6948,0.6217,0.6582,1500.0],["1993-07-13",0.6217,0.6582,0.5851,0.5851,2000.0],["1993-07-14",0.5851,0.5851,0.5851,0.5851,0.0],["1993-07-15",0.5851,0.5851,0.5851,0.5851,0.0],["1993-07-16",0.6217,0.6217,0.5485,0.5485,667.0],["1993-07-19",0.512,0.512,0.4937,0.4937,1667.0],["1993-07-20",0.4937,0.4937,0.4937,0.4937,0.0],["1993-07-21",0.4754,0.4754,0.4754,0.4754,3333.0],["1993-07-22",0.4754,0.4754,0.4754,0.4754,0.0],["1993-07-23",0.4754,0.4937,0.4754,0.4937,600.0],["1993-07-26",0.4937,0.4937,0.4937,0.4937,0.0],["1993-07-27",0.4937,0.4937,0.4937,0.4937,33.0],["1993-07-28",0.4937,0.4937,0.4937,0.4937,0.0],["1993-07-29",0.4937,0.4937,0.4937,0.4937,167.0],["1993-07-30",0.4937,0.4937,0.4571,0.4571,4200.0],["1993-08-02",0.4571,0.4571,0.4571,0.4571,0.0],["1993-08-03",0.4571,0.4571,0.4571,0.4571,0.0],["1993-08-04",0.4754,0.4754,0.4754,0.4754,167.0],["1993-08-05",0.4571,0.4754,0.4388,0.4754,1133.0],["1993-08-06",0.4388,0.4388,0.4023,0.4023,3367.0],["1993-08-09",0.3657,0.3657,0.3291,0.3657,700.0],["1993-08-10",0.4023,0.4023,0.3657,0.3657,833.0],["1993-08-11",0.3657,0.3657,0.3657,0.3657,1467.0],["1993-08-12",0.3657,0.3657,0.3657,0.3657,0.0],["1993-08-13",0.3657,0.3657,0.3657,0.3657,0.0],["1993-08-16",0.3657,0.3657,0.3657,0.3657,0.0],["1993-08-17",0.4023,0.4023,0.3657,0.3657,867.0],["1993-08-18",0.3657,0.3657,0.3657,0.3657,333.0],["1993-08-19",0.3657,0.3657,0.3657,0.3657,0.0],["1993-08-20",0.3657,0.4023,0.3657,0.4023,400.0],["1993-08-23",0.4388,0.512,0.4388,0.4754,1000.0],["1993-08-24",0.512,0.5485,0.512,0.5485,1300.0],["1993-08-25",0.512,0.5851,0.512,0.5851,1300.0],["1993-08-26",0.5851,0.6217,0.5485,0.5485,1733.0],["1993-08-27",0.512,0.512,0.4754,0.4754,1333.0],["1993-08-30",0.4754,0.4754,0.4754,0.4754,0.0],["1993-08-31",0.4754,0.4754,0.4754,0.4754,500.0],["1993-09-01",0.4937,0.512,0.4937,0.4937,1333.0],["1993-09-02",0.4754,0.512,0.4754,0.512,1333.0],["1993-09-03",0.4388,0.4388,0.4388,0.4388,3333.0],["1993-09-07",0.4023,0.4023,0.4023,0.4023,333.0],["1993-09-08",0.384,0.384,0.384,0.384,200.0],["1993-09-09",0.384,0.384,0.384,0.384,0.0],["1993-09-10",0.384,0.384,0.384,0.384,0.0],["1993-09-13",0.384,0.384,0.384,0.384,67.0],["1993-09-14",0.384,0.384,0.384,0.384,1000.0],["1993-09-15",0.384,0.384,0.384,0.384,833.0],["1993-09-16",0.384,0.384,0.384,0.384,0.0],["1993-09-17",0.384,0.384,0.384,0.384,0.0],["1993-09-20",0.4023,0.4388,0.4023,0.4388,600.0],["1993-09-21",0.4754,0.4754,0.4388,0.4388,1000.0],["1993-09-22",0.4754,0.512,0.4754,0.4754,900.0],["1993-09-23",0.4388,0.4388,0.4388,0.4388,333.0],["1993-09-24",0.4388,0.4388,0.4388,0.4388,667.0],["1993-09-27",0.4388,0.4388,0.4388,0.4388,0.0],["1993-09-28",0.4023,0.4388,0.4023,0.4388,700.0],["1993-09-29",0.4023,0.4388,0.4023,0.4388,833.0],["1993-09-30",0.4388,0.4388,0.4388,0.4388,0.0],["1993-10-01",0.4205,0.4205,0.4023,0.4023,667.0],["1993-10-04",0.4023,0.4023,0.4023,0.4023,0.0],["1993-10-05",0.4388,0.4388,0.4388,0.4388,667.0],["1993-10-06",0.4388,0.4388,0.4388,0.4388,200.0],["1993-10-07",0.4388,0.4388,0.4388,0.4388,0.0],["1993-10-08",0.4205,0.4205,0.4205,0.4205,100.0],["1993-10-11",0.4388,0.4388,0.4388,0.4388,667.0],["1993-10-12",0.4205,0.4388,0.384,0.4388,5167.0],["1993-10-13",0.4388,0.4388,0.4388,0.4388,1333.0],["1993-10-14",0.4205,0.4205,0.4205,0.4205,333.0],["1993-10-15",0.4205,0.4205,0.4205,0.4205,0.0],["1993-10-18",0.4571,0.4937,0.4571,0.4937,1667.0],["1993-10-19",0.4754,0.4754,0.4388,0.4388,733.0],["1993-10-20",0.4388,0.4754,0.4388,0.4388,3500.0],["1993-10-21",0.4388,0.4388,0.4388,0.4388,0.0],["1993-10-22",0.4754,0.512,0.4754,0.512,833.0],["1993-10-25",0.512,0.512,0.512,0.512,0.0],["1993-10-26",0.512,0.512,0.512,0.512,0.0],["1993-10-27",0.512,0.512,0.512,0.512,0.0],["1993-10-28",0.512,0.512,0.512,0.512,0.0],["1993-10-29",0.4754,0.4754,0.4205,0.4388,5000.0],["1993-11-01",0.4388,0.4388,0.4205,0.4205,1833.0],["1993-11-02",0.4205,0.4205,0.4205,0.4205,0.0],["1993-11-03",0.4388,0.4388,0.4205,0.4205,500.0],["1993-11-04",0.4023,0.4388,0.4023,0.4388,267.0],["1993-11-05",0.4023,0.4571,0.4023,0.4571,767.0],["1993-11-08",0.4388,0.4388,0.4388,0.4388,100.0],["1993-11-09",0.4754,0.4754,0.4754,0.4754,167.0],["1993-11-10",0.4571,0.5302,0.4571,0.512,1500.0],["1993-11-11",0.512,0.512,0.512,0.512,0.0],["1993-11-12",0.512,0.512,0.512,0.512,0.0],["1993-11-15",0.512,0.512,0.4571,0.4571,3933.0],["1993-11-16",0.4937,0.512,0.4571,0.4571,1667.0],["1993-11-17",0.4571,0.4571,0.4571,0.4571,0.0],["1993-11-18",0.4754,0.4754,0.4571,0.4571,2433.0],["1993-11-19",0.4571,0.4571,0.4571,0.4571,667.0],["1993-11-22",0.4571,0.4571,0.4571,0.4571,433.0],["1993-11-23",0.4571,0.4571,0.4571,0.4571,0.0],["1993-11-24",0.4754,0.4754,0.4571,0.4571,400.0],["1993-11-26",0.4571,0.4571,0.4571,0.4571,0.0],["1993-11-29",0.4571,0.5302,0.4571,0.512,2200.0],["1993-11-30",0.512,0.512,0.4754,0.4754,2333.0],["1993-12-01",0.4754,0.4754,0.4754,0.4754,0.0],["1993-12-02",0.4571,0.4571,0.4571,0.4571,333.0],["1993-12-03",0.4571,0.4754,0.4571,0.4754,2333.0],["1993-12-06",0.4754,0.4754,0.4571,0.4571,1000.0],["1993-12-07",0.4754,0.4754,0.4754,0.4754,233.0],["1993-12-08",0.4754,0.4754,0.4754,0.4754,167.0],["1993-12-09",0.4754,0.4754,0.4571,0.4571,967.0],["1993-12-10",0.4754,0.4937,0.4571,0.4937,867.0],["1993-12-13",0.4754,0.4754,0.4754,0.4754,33.0],["1993-12-14",0.4754,0.4754,0.4754,0.4754,0.0],["1993-12-15",0.4754,0.4754,0.4754,0.4754,1667.0],["1993-12-16",0.4754,0.4754,0.4754,0.4754,1667.0],["1993-12-17",0.4754,0.4754,0.4754,0.4754,1000.0],["1993-12-20",0.512,0.5485,0.4754,0.5485,1600.0],["1993-12-21",0.5302,0.5668,0.5302,0.5485,1167.0],["1993-12-22",0.5485,0.5485,0.4937,0.512,1633.0],["1993-12-23",0.5668,0.5668,0.5485,0.5485,1733.0],["1993-12-27",0.512,0.512,0.512,0.512,267.0],["1993-12-28",0.5485,0.5485,0.5485,0.5485,667.0],["1993-12-29",0.5485,0.5485,0.5485,0.5485,0.0],["1993-12-30",0.5485,0.5485,0.5485,0.5485,1067.0],["1993-12-31",0.5485,0.5485,0.5485,0.5485,500.0],["1994-01-03",0.512,0.512,0.512,0.512,667.0],["1994-01-04",0.512,0.512,0.512,0.512,167.0],["1994-01-05",0.512,0.512,0.512,0.512,0.0],["1994-01-06",0.512,0.512,0.512,0.512,400.0],["1994-01-07",0.512,0.512,0.512,0.512,167.0],["1994-01-10",0.5485,0.5668,0.5485,0.5485,533.0],["1994-01-11",0.5851,0.5851,0.5851,0.5851,433.0],["1994-01-12",0.5668,0.5668,0.5668,0.5668,333.0],["1994-01-13",0.5851,0.5851,0.5851,0.5851,267.0],["1994-01-14",0.5851,0.5851,0.5851,0.5851,0.0],["1994-01-17",0.5851,0.5851,0.5851,0.5851,667.0],["1994-01-18",0.5485,0.5485,0.5485,0.5485,333.0],["1994-01-19",0.5485,0.5485,0.5485,0.5485,67.0],["1994-01-20",0.5485,0.5485,0.5485,0.5485,167.0],["1994-01-21",0.5485,0.5485,0.5485,0.5485,0.0],["1994-01-24",0.5668,0.5668,0.5668,0.5668,100.0],["1994-01-25",0.5668,0.5668,0.5668,0.5668,500.0],["1994-01-26",0.5485,0.5485,0.5485,0.5485,133.0],["1994-01-27",0.5668,0.5668,0.5485,0.5485,133.0],["1994-01-28",0.512,0.512,0.4754,0.4937,2800.0],["1994-01-31",0.512,0.5485,0.512,0.5485,1900.0],["1994-02-01",0.5668,0.6948,0.5668,0.6582,6033.0],["1994-02-02",0.7314,0.9508,0.6948,0.9142,11033.0],["1994-02-03",0.9874,1.0605,0.7679,0.8045,16367.0],["1994-02-04",0.8045,0.8776,0.8045,0.8776,400.0],["1994-02-07",0.9142,1.0605,0.8776,1.0239,9367.0],["1994-02-08",1.0239,1.0788,0.9874,1.0605,4100.0],["1994-02-09",1.0605,1.0971,1.0605,1.0605,1700.0],["1994-02-10",1.0971,1.0971,1.0239,1.0605,1800.0],["1994-02-11",1.0605,1.0605,1.0239,1.0605,1400.0],["1994-02-14",1.0605,1.0605,1.0239,1.0239,500.0],["1994-02-15",0.9874,0.9874,0.9874,0.9874,433.0],["1994-02-16",0.9508,0.9508,0.9508,0.9508,333.0],["1994-02-17",0.9142,0.9142,0.8959,0.8959,1500.0],["1994-02-18",0.9325,0.9874,0.9325,0.9874,700.0],["1994-02-22",0.9508,0.9508,0.9508,0.9508,667.0],["1994-02-23",0.9508,0.9508,0.9508,0.9508,833.0],["1994-02-24",0.9874,0.9874,0.9874,0.9874,67.0],["1994-02-25",1.0239,1.0239,0.9874,0.9874,233.0],["1994-02-28",0.9508,1.0056,0.9508,1.0056,2067.0],["1994-03-01",0.9874,0.9874,0.9874,0.9874,167.0],["1994-03-02",0.9874,1.0239,0.9874,1.0239,2667.0],["1994-03-03",1.0422,1.0422,0.9874,1.0239,2967.0],["1994-03-04",1.0239,1.0971,1.0239,1.0971,11267.0],["1994-03-07",1.1153,1.1153,1.0605,1.0605,1433.0],["1994-03-08",1.0605,1.0605,1.0605,1.0605,1167.0],["1994-03-09",1.0605,1.0971,1.0605,1.0971,3433.0],["1994-03-10",1.0788,1.0788,1.0788,1.0788,333.0],["1994-03-11",1.0788,1.0788,1.0788,1.0788,0.0],["1994-03-14",1.0971,1.0971,1.0605,1.0605,1367.0],["1994-03-15",1.0605,1.0605,1.0605,1.0605,1233.0],["1994-03-16",1.0605,1.0605,1.0605,1.0605,867.0],["1994-03-17",1.0605,1.0605,1.0605,1.0605,167.0],["1994-03-18",1.0422,1.0605,1.0422,1.0605,700.0],["1994-03-21",1.0788,1.0788,1.0788,1.0788,100.0],["1994-03-22",1.0605,1.0605,1.0605,1.0605,833.0],["1994-03-23",1.0605,1.0605,1.0605,1.0605,167.0],["1994-03-24",1.0605,1.0605,1.0605,1.0605,367.0],["1994-03-25",1.0605,1.0605,0.9874,0.9874,3267.0],["1994-03-28",0.9874,0.9874,0.9874,0.9874,167.0],["1994-03-29",0.9874,0.9874,0.9874,0.9874,333.0],["1994-03-30",0.9874,0.9874,0.9874,0.9874,667.0],["1994-03-31",0.9874,0.9874,0.9874,0.9874,0.0],["1994-04-04",0.9508,0.9874,0.9508,0.9874,2567.0],["1994-04-05",1.0239,1.0239,1.0239,1.0239,333.0],["1994-04-06",0.9874,0.9874,0.9874,0.9874,67.0],["1994-04-07",1.0056,1.0239,1.0056,1.0239,1067.0],["1994-04-08",1.0239,1.0605,1.0239,1.0605,1333.0],["1994-04-11",1.0422,1.0422,1.0422,1.0422,233.0],["1994-04-12",1.0605,1.0605,1.0605,1.0605,500.0],["1994-04-13",1.0239,1.0239,0.9874,0.9874,1167.0],["1994-04-14",0.9874,0.9874,0.9874,0.9874,0.0],["1994-04-15",0.9874,0.9874,0.9874,0.9874,267.0],["1994-04-18",1.0056,1.0056,0.9508,0.9874,1633.0],["1994-04-19",0.9691,0.9691,0.9691,0.9691,33.0],["1994-04-20",0.9508,0.9508,0.9508,0.9508,1000.0],["1994-04-21",0.9325,0.9325,0.9325,0.9325,67.0],["1994-04-22",0.9325,0.9325,0.9325,0.9325,0.0],["1994-04-25",0.9325,0.9325,0.9325,0.9325,0.0],["1994-04-26",0.9325,0.9325,0.9142,0.9142,367.0],["1994-04-28",0.9508,0.9508,0.9508,0.9508,333.0],["1994-04-29",0.9508,0.9508,0.9508,0.9508,0.0],["1994-05-02",0.9508,0.9508,0.9508,0.9508,0.0],["1994-05-03",0.9325,0.9325,0.9325,0.9325,67.0],["1994-05-04",0.9325,0.9325,0.9325,0.9325,0.0],["1994-05-05",0.9508,0.9508,0.9325,0.9325,1167.0],["1994-05-06",0.9325,0.9508,0.9325,0.9325,667.0],["1994-05-09",0.9691,0.9691,0.9142,0.9142,1667.0],["1994-05-10",0.9142,0.9142,0.9142,0.9142,100.0],["1994-05-11",0.9142,0.9142,0.9142,0.9142,67.0],["1994-05-12",0.9508,0.9508,0.9508,0.9508,167.0],["1994-05-13",0.9874,1.0056,0.9874,0.9874,1667.0],["1994-05-16",0.9874,1.0056,0.9508,1.0056,3667.0],["1994-05-17",0.9874,1.0056,0.9874,1.0056,833.0],["1994-05-18",1.0056,1.0056,1.0056,1.0056,1000.0],["1994-05-19",1.0056,1.0056,1.0056,1.0056,0.0],["1994-05-20",1.0056,1.0239,1.0056,1.0239,2167.0],["1994-05-23",1.0056,1.0239,1.0056,1.0239,767.0],["1994-05-24",1.0239,1.0239,1.0239,1.0239,167.0],["1994-05-25",1.0239,1.0239,1.0239,1.0239,0.0],["1994-05-26",1.0239,1.0239,1.0239,1.0239,33.0],["1994-05-27",1.0605,1.0605,1.0239,1.0605,1033.0],["1994-05-31",1.0971,1.0971,1.0605,1.0605,500.0],["1994-06-01",1.0605,1.0605,1.0605,1.0605,200.0],["1994-06-02",1.0605,1.0605,1.0605,1.0605,0.0],["1994-06-03",1.0605,1.0605,1.0605,1.0605,1000.0],["1994-06-06",1.0605,1.0605,1.0239,1.0239,1333.0],["1994-06-07",1.0239,1.0239,1.0239,1.0239,100.0],["1994-06-08",1.0239,1.0239,1.0239,1.0239,0.0],["1994-06-09",1.0605,1.0605,1.0605,1.0605,167.0],["1994-06-10",1.0239,1.1519,1.0239,1.1519,2533.0],["1994-06-13",1.1702,1.2433,1.1519,1.1519,3000.0],["1994-06-14",1.1519,1.1519,1.1519,1.1519,333.0],["1994-06-15",1.1702,1.1702,1.1336,1.1336,1933.0],["1994-06-16",1.0971,1.1519,1.0971,1.1336,1633.0],["1994-06-17",1.1336,1.1519,1.1336,1.1519,500.0],["1994-06-20",1.1519,1.1519,1.1336,1.1519,833.0],["1994-06-21",1.1519,1.1519,1.1519,1.1519,333.0],["1994-06-22",1.1519,1.1519,1.1519,1.1519,0.0],["1994-06-23",1.1519,1.1519,1.1519,1.1519,1333.0],["1994-06-24",1.1519,1.1519,1.1519,1.1519,0.0],["1994-06-27",1.1519,1.1519,1.1519,1.1519,333.0],["1994-06-28",1.1153,1.1153,1.0971,1.0971,933.0],["1994-06-29",1.1153,1.1153,1.0971,1.0971,167.0],["1994-06-30",1.1304,1.1489,1.1304,1.1489,233.0],["1994-07-01",1.1675,1.186,1.1675,1.186,1667.0],["1994-07-05",1.2231,1.2231,1.186,1.186,3433.0],["1994-07-06",1.186,1.2601,1.186,1.2601,2300.0],["1994-07-07",1.2231,1.2231,1.2231,1.2231,1433.0],["1994-07-08",1.2231,1.2972,1.2231,1.2972,1767.0],["1994-07-11",1.3343,1.3713,1.3343,1.3343,1367.0],["1994-07-12",1.3713,1.3899,1.3713,1.3899,767.0],["1994-07-13",1.3528,1.3528,1.2972,1.2972,1400.0],["1994-07-14",1.2601,1.2601,1.2416,1.2416,3600.0],["1994-07-15",1.2601,1.2601,1.2601,1.2601,33.0],["1994-07-18",1.2601,1.2972,1.2416,1.2416,3033.0],["1994-07-19",1.2416,1.2416,1.2416,1.2416,33.0],["1994-07-20",1.2231,1.2601,1.2231,1.2601,1100.0],["1994-07-21",1.2972,1.2972,1.2601,1.2972,833.0],["1994-07-22",1.3343,1.3343,1.2601,1.2972,900.0],["1994-07-25",1.3343,1.3343,1.3343,1.3343,233.0],["1994-07-26",1.3713,1.3713,1.3713,1.3713,1667.0],["1994-07-27",1.4084,1.4084,1.3343,1.3713,1000.0],["1994-07-28",1.3713,1.3713,1.3713,1.3713,0.0],["1994-07-29",1.4084,1.5566,1.3899,1.5196,3733.0],["1994-08-01",1.5196,1.5196,1.4455,1.4455,1100.0],["1994-08-02",1.464,1.5196,1.464,1.5196,1833.0],["1994-08-03",1.5196,1.5196,1.4825,1.5196,3200.0],["1994-08-04",1.4825,1.4825,1.4825,1.4825,133.0],["1994-08-05",1.4825,1.4825,1.4455,1.4455,367.0],["1994-08-08",1.4455,1.5196,1.4455,1.4825,2367.0],["1994-08-09",1.5196,1.5196,1.4825,1.5196,1533.0],["1994-08-10",1.5937,1.5937,1.4825,1.5937,6467.0],["1994-08-11",1.6678,1.779,1.6678,1.779,7133.0],["1994-08-12",1.7855,1.7855,1.7044,1.7449,1500.0],["1994-08-15",1.6638,1.6638,1.5826,1.6232,6300.0],["1994-08-16",1.6232,1.6638,1.6232,1.6232,1767.0],["1994-08-17",1.5826,1.6638,1.5826,1.6638,1367.0],["1994-08-18",1.6638,1.7449,1.6638,1.7449,800.0],["1994-08-19",1.7449,1.7449,1.7449,1.7449,733.0],["1994-08-22",1.7449,1.7449,1.6638,1.7449,2367.0],["1994-08-23",1.7043,1.7043,1.7043,1.7043,333.0],["1994-08-24",1.7449,1.7855,1.7044,1.7449,1967.0],["1994-08-25",1.7044,1.7449,1.6638,1.7449,3000.0],["1994-08-26",1.7736,1.8159,1.7736,1.8159,2767.0],["1994-08-29",1.7736,1.7736,1.7736,1.7736,500.0],["1994-08-30",1.8159,1.8159,1.7314,1.7314,633.0],["1994-08-31",1.7314,1.7314,1.6047,1.647,3067.0],["1994-09-01",1.6258,1.6258,1.6047,1.6047,433.0],["1994-09-02",1.6047,1.6047,1.6047,1.6047,500.0],["1994-09-06",1.6047,1.6047,1.6047,1.6047,933.0],["1994-09-07",1.647,1.647,1.6047,1.6047,267.0],["1994-09-08",1.647,1.647,1.647,1.647,33.0],["1994-09-09",1.6892,1.6892,1.6892,1.6892,233.0],["1994-09-12",1.647,1.6892,1.647,1.647,333.0],["1994-09-13",1.647,1.647,1.647,1.647,333.0],["1994-09-14",1.647,1.647,1.647,1.647,0.0],["1994-09-15",1.6047,1.6047,1.5625,1.5625,367.0],["1994-09-16",1.5414,1.5414,1.478,1.478,2067.0],["1994-09-19",1.4358,1.4358,1.3936,1.4358,2400.0],["1994-09-20",1.3725,1.3936,1.3513,1.3936,4367.0],["1994-09-21",1.4358,1.4358,1.4358,1.4358,1000.0],["1994-09-22",1.4358,1.4358,1.4358,1.4358,333.0],["1994-09-23",1.4358,1.4358,1.4358,1.4358,0.0],["1994-09-26",1.3936,1.3936,1.3936,1.3936,333.0],["1994-09-27",1.3936,1.3936,1.3936,1.3936,0.0],["1994-09-28",1.3513,1.3936,1.3513,1.3936,1300.0],["1994-09-29",1.3936,1.3936,1.3936,1.3936,167.0],["1994-09-30",1.4147,1.4147,1.4147,1.4147,667.0],["1994-10-03",1.3725,1.3725,1.3725,1.3725,233.0],["1994-10-04",1.3725,1.3725,1.3725,1.3725,0.0],["1994-10-05",1.3725,1.3725,1.3725,1.3725,0.0],["1994-10-06",1.3936,1.3936,1.3725,1.3725,1267.0],["1994-10-07",1.3725,1.4147,1.3513,1.4147,1233.0],["1994-10-10",1.3936,1.3936,1.3725,1.3725,667.0],["1994-10-11",1.3725,1.3725,1.3725,1.3725,0.0],["1994-10-12",1.3725,1.3725,1.3514,1.3725,933.0],["1994-10-13",1.3725,1.3725,1.3725,1.3725,467.0],["1994-10-14",1.3513,1.3513,1.3513,1.3513,233.0],["1994-10-17",1.3936,1.3936,1.3936,1.3936,767.0],["1994-10-18",1.3893,1.3893,1.3893,1.3893,33.0],["1994-10-19",1.4107,1.4107,1.4107,1.4107,500.0],["1994-10-20",1.3466,1.3466,1.3466,1.3466,1000.0],["1994-10-21",1.3679,1.3679,1.3679,1.3679,667.0],["1994-10-24",1.3679,1.4321,1.3679,1.4321,1533.0],["1994-10-25",1.4534,1.4534,1.4321,1.4321,433.0],["1994-10-26",1.4321,1.4534,1.4321,1.4534,500.0],["1994-10-27",1.4534,1.4534,1.4534,1.4534,0.0],["1994-10-28",1.4534,1.4534,1.4534,1.4534,0.0],["1994-10-31",1.4321,1.4321,1.4321,1.4321,333.0],["1994-11-01",1.4321,1.4321,1.4321,1.4321,433.0],["1994-11-02",1.4321,1.4321,1.4321,1.4321,667.0],["1994-11-03",1.4107,1.4107,1.4107,1.4107,200.0],["1994-11-04",1.4107,1.4107,1.4107,1.4107,267.0],["1994-11-07",1.4534,1.4534,1.4107,1.4107,333.0],["1994-11-08",1.4107,1.4107,1.4107,1.4107,67.0],["1994-11-09",1.4107,1.4107,1.4107,1.4107,167.0],["1994-11-10",1.4107,1.4107,1.4107,1.4107,0.0],["1994-11-11",1.4107,1.4107,1.4107,1.4107,1000.0],["1994-11-14",1.3679,1.3679,1.3679,1.3679,800.0],["1994-11-15",1.3893,1.3893,1.3893,1.3893,67.0],["1994-11-16",1.4107,1.4107,1.4107,1.4107,300.0],["1994-11-17",1.3679,1.3893,1.3679,1.3893,233.0],["1994-11-18",1.3893,1.3893,1.3893,1.3893,0.0],["1994-11-21",1.4107,1.4107,1.4107,1.4107,167.0],["1994-11-22",1.4107,1.4107,1.4107,1.4107,533.0],["1994-11-23",1.4107,1.4107,1.4107,1.4107,367.0],["1994-11-25",1.4107,1.4107,1.4107,1.4107,0.0],["1994-11-28",1.3679,1.3679,1.3252,1.3252,667.0],["1994-11-29",1.2824,1.3038,1.2397,1.2397,933.0],["1994-11-30",1.2397,1.2397,1.2397,1.2397,333.0],["1994-12-01",1.2397,1.2397,1.2397,1.2397,733.0],["1994-12-02",1.2397,1.2824,1.2397,1.2824,500.0],["1994-12-05",1.2824,1.2824,1.2824,1.2824,33.0],["1994-12-06",1.2824,1.2824,1.2611,1.2611,233.0],["1994-12-07",1.2824,1.3038,1.2824,1.2824,1367.0],["1994-12-08",1.2397,1.2397,1.2397,1.2397,33.0],["1994-12-09",1.2397,1.2611,1.2397,1.2611,133.0],["1994-12-12",1.2611,1.2824,1.2611,1.2824,467.0],["1994-12-13",1.3252,1.3252,1.3252,1.3252,167.0],["1994-12-14",1.2824,1.2824,1.2824,1.2824,333.0],["1994-12-15",1.3252,1.3252,1.2824,1.2824,667.0],["1994-12-16",1.2824,1.2824,1.2824,1.2824,0.0],["1994-12-19",1.2824,1.2824,1.2824,1.2824,0.0],["1994-12-20",1.2824,1.2824,1.2824,1.2824,200.0],["1994-12-21",1.2824,1.2824,1.2824,1.2824,67.0],["1994-12-22",1.2824,1.2824,1.2824,1.2824,0.0],["1994-12-23",1.3252,1.3252,1.3252,1.3252,167.0],["1994-12-27",1.3252,1.3252,1.3252,1.3252,33.0],["1994-12-28",1.3679,1.5389,1.3679,1.5389,1667.0],["1994-12-29",1.4962,1.4962,1.4748,1.4748,2200.0],["1994-12-30",1.4748,1.4748,1.4748,1.4748,0.0],["1995-01-03",1.4748,1.6244,1.4748,1.6244,3933.0],["1995-01-04",1.6244,1.6244,1.6244,1.6244,1300.0],["1995-01-05",1.6244,1.6244,1.6244,1.6244,0.0],["1995-01-06",1.6244,1.6244,1.6244,1.6244,0.0],["1995-01-09",1.6244,1.6244,1.6244,1.6244,200.0],["1995-01-10",1.5817,1.5817,1.5817,1.5817,333.0],["1995-01-11",1.5389,1.5389,1.5389,1.5389,67.0],["1995-01-12",1.5817,1.5817,1.5817,1.5817,400.0],["1995-01-13",1.6244,1.6244,1.5817,1.5817,967.0],["1995-01-16",1.6244,1.6244,1.6244,1.6244,667.0],["1995-01-17",1.6244,1.6244,1.6244,1.6244,200.0],["1995-01-18",1.345,1.345,1.345,1.345,333.0],["1995-01-19",1.3884,1.3884,1.3884,1.3884,433.0],["1995-01-20",1.345,1.345,1.345,1.345,67.0],["1995-01-23",1.3884,1.3884,1.345,1.345,300.0],["1995-01-24",1.3016,1.3016,1.3016,1.3016,833.0],["1995-01-25",1.3016,1.3016,1.3016,1.3016,33.0],["1995-01-26",1.3016,1.345,1.3016,1.345,300.0],["1995-01-27",1.345,1.345,1.345,1.345,0.0],["1995-01-30",1.345,1.345,1.345,1.345,0.0],["1995-01-31",1.345,1.345,1.345,1.345,0.0],["1995-02-01",1.3016,1.3016,1.3016,1.3016,333.0],["1995-02-02",1.2582,1.3016,1.2582,1.3016,300.0],["1995-02-03",1.345,1.345,1.2582,1.3016,2200.0],["1995-02-06",1.3016,1.3016,1.2582,1.2582,933.0],["1995-02-07",1.2582,1.2582,1.2582,1.2582,100.0],["1995-02-08",1.3016,1.3016,1.2582,1.2582,67.0],["1995-02-09",1.2582,1.2582,1.2582,1.2582,33.0],["1995-02-10",1.2582,1.3016,1.2582,1.2582,433.0],["1995-02-13",1.2582,1.2582,1.2582,1.2582,0.0],["1995-02-14",1.2799,1.2799,1.2799,1.2799,33.0],["1995-02-15",1.3016,1.3016,1.2582,1.2582,2200.0],["1995-02-16",1.2148,1.2799,1.2148,1.2582,700.0],["1995-02-17",1.2582,1.2582,1.2148,1.2148,1467.0],["1995-02-21",1.2582,1.3016,1.2582,1.3016,1733.0],["1995-02-22",1.2799,1.2799,1.2799,1.2799,167.0],["1995-02-23",1.2799,1.345,1.2799,1.345,1300.0],["1995-02-24",1.3233,1.3233,1.3233,1.3233,33.0],["1995-02-27",1.3233,1.3884,1.3233,1.3884,433.0],["1995-02-28",1.3884,1.3884,1.3884,1.3884,233.0],["1995-03-01",1.3884,1.3884,1.3884,1.3884,867.0],["1995-03-02",1.4318,1.4318,1.3884,1.4318,533.0],["1995-03-03",1.4318,1.4318,1.4318,1.4318,667.0],["1995-03-06",1.4318,1.4318,1.4101,1.4101,500.0],["1995-03-07",1.4535,1.4535,1.4318,1.4535,967.0],["1995-03-08",1.4535,1.4535,1.4318,1.4318,333.0],["1995-03-09",1.4318,1.4318,1.4318,1.4318,1667.0],["1995-03-10",1.4535,1.4535,1.4318,1.4318,433.0],["1995-03-13",1.4318,1.4752,1.4318,1.4752,167.0],["1995-03-14",1.4535,1.4535,1.4535,1.4535,100.0],["1995-03-15",1.4752,1.5619,1.4752,1.5619,2633.0],["1995-03-16",1.5402,1.5402,1.5402,1.5402,33.0],["1995-03-17",1.5186,1.5186,1.5186,1.5186,1767.0],["1995-03-20",1.5619,1.5619,1.5186,1.5186,900.0],["1995-03-21",1.5186,1.5619,1.5186,1.5186,1067.0],["1995-03-22",1.5186,1.5186,1.5186,1.5186,0.0],["1995-03-23",1.4752,1.4752,1.4752,1.4752,667.0],["1995-03-24",1.4535,1.4535,1.3884,1.4535,3067.0],["1995-03-27",1.4318,1.4318,1.4101,1.4101,733.0],["1995-03-28",1.4101,1.4101,1.3667,1.3884,1600.0],["1995-03-29",1.3667,1.3667,1.345,1.345,667.0],["1995-03-30",1.3884,1.3884,1.3884,1.3884,567.0],["1995-03-31",1.345,1.3884,1.345,1.3884,433.0],["1995-04-03",1.3884,1.3884,1.3884,1.3884,0.0],["1995-04-04",1.3884,1.3884,1.3884,1.3884,0.0],["1995-04-05",1.345,1.345,1.345,1.345,833.0],["1995-04-06",1.345,1.345,1.345,1.345,100.0],["1995-04-07",1.345,1.345,1.3016,1.3016,733.0],["1995-04-10",1.3016,1.3016,1.3016,1.3016,0.0],["1995-04-11",1.345,1.3667,1.345,1.3667,667.0],["1995-04-12",1.345,1.345,1.345,1.345,367.0],["1995-04-13",1.345,1.345,1.345,1.345,0.0],["1995-04-17",1.345,1.345,1.3016,1.3016,1100.0],["1995-04-18",1.3016,1.3016,1.2582,1.2582,1000.0],["1995-04-19",1.3016,1.345,1.3016,1.3016,1033.0],["1995-04-20",1.3016,1.3016,1.2799,1.2799,667.0],["1995-04-21",1.2799,1.2799,1.2799,1.2799,67.0],["1995-04-24",1.2582,1.2582,1.2582,1.2582,333.0],["1995-04-25",1.3016,1.345,1.3016,1.3016,2233.0],["1995-04-26",1.3016,1.345,1.3016,1.345,367.0],["1995-04-27",1.3884,1.3884,1.3667,1.3667,233.0],["1995-04-28",1.3667,1.3667,1.3667,1.3667,0.0],["1995-05-01",1.4101,1.4101,1.3667,1.3884,2633.0],["1995-05-02",1.3884,1.3884,1.3884,1.3884,2333.0],["1995-05-03",1.4318,1.4318,1.3884,1.3884,17567.0],["1995-05-04",1.4318,1.4752,1.4101,1.4318,1233.0],["1995-05-05",1.3363,1.3363,1.2925,1.3363,333.0],["1995-05-08",1.3801,1.3801,1.3144,1.3144,3833.0],["1995-05-09",1.3363,1.3363,1.3144,1.3363,1067.0],["1995-05-10",1.3363,1.3363,1.3363,1.3363,733.0],["1995-05-11",1.3144,1.3144,1.3144,1.3144,267.0],["1995-05-12",1.3144,1.3144,1.2925,1.2925,367.0],["1995-05-15",1.3363,1.3363,1.3363,1.3363,333.0],["1995-05-16",1.3363,1.3363,1.3144,1.3144,533.0],["1995-05-17",1.2925,1.3144,1.2486,1.3144,2133.0],["1995-05-18",1.3144,1.3144,1.3144,1.3144,167.0],["1995-05-19",1.2925,1.2925,1.2925,1.2925,167.0],["1995-05-22",1.3144,1.3363,1.3144,1.3363,533.0],["1995-05-23",1.3144,1.3144,1.3144,1.3144,67.0],["1995-05-24",1.3144,1.3144,1.3144,1.3144,0.0],["1995-05-25",1.3144,1.3144,1.2925,1.2925,100.0],["1995-05-26",1.2925,1.3144,1.2925,1.3144,700.0],["1995-05-30",1.3144,1.3144,1.3144,1.3144,0.0],["1995-05-31",1.3363,1.3363,1.3363,1.3363,167.0],["1995-06-01",1.3144,1.3144,1.3144,1.3144,67.0],["1995-06-02",1.3144,1.3144,1.3144,1.3144,333.0],["1995-06-05",1.2925,1.2925,1.2925,1.2925,333.0],["1995-06-06",1.2925,1.2925,1.2925,1.2925,333.0],["1995-06-07",1.2925,1.2925,1.2706,1.2706,2167.0],["1995-06-08",1.2706,1.2706,1.2706,1.2706,1000.0],["1995-06-09",1.2705,1.2925,1.2705,1.2925,400.0],["1995-06-12",1.3144,1.3144,1.2925,1.2925,400.0],["1995-06-13",1.2925,1.2925,1.2486,1.2486,4033.0],["1995-06-14",1.2925,1.2925,1.2486,1.2486,3133.0],["1995-06-15",1.2706,1.2706,1.2706,1.2706,500.0],["1995-06-16",1.2706,1.2706,1.2706,1.2706,0.0],["1995-06-19",1.2486,1.2925,1.2486,1.2925,200.0],["1995-06-20",1.2705,1.2925,1.2705,1.2925,267.0],["1995-06-21",1.2925,1.2925,1.2925,1.2925,0.0],["1995-06-22",1.2706,1.2706,1.2486,1.2486,867.0],["1995-06-23",1.2486,1.2486,1.2486,1.2486,2400.0],["1995-06-26",1.2925,1.2925,1.2486,1.2486,1167.0],["1995-06-27",1.2925,1.2925,1.2925,1.2925,100.0],["1995-06-28",1.2925,1.2925,1.2925,1.2925,0.0],["1995-06-29",1.2925,1.2925,1.2486,1.2486,1100.0],["1995-06-30",1.2486,1.2925,1.2486,1.2925,1033.0],["1995-07-03",1.2705,1.2925,1.2705,1.2925,167.0],["1995-07-05",1.2486,1.3144,1.2486,1.2706,467.0],["1995-07-06",1.2486,1.2486,1.2486,1.2486,2667.0],["1995-07-07",1.2486,1.2486,1.2486,1.2486,667.0],["1995-07-10",1.2486,1.2925,1.2486,1.2486,733.0],["1995-07-11",1.2706,1.3144,1.2706,1.2706,300.0],["1995-07-12",1.2706,1.2706,1.2706,1.2706,400.0],["1995-07-13",1.2706,1.2706,1.2706,1.2706,0.0],["1995-07-14",1.2705,1.2925,1.2705,1.2925,600.0],["1995-07-17",1.3144,1.3144,1.3144,1.3144,33.0],["1995-07-18",1.3144,1.3144,1.2925,1.3144,433.0],["1995-07-19",1.2706,1.2706,1.2706,1.2706,967.0],["1995-07-20",1.2706,1.2706,1.2706,1.2706,33.0],["1995-07-21",1.2706,1.2706,1.2706,1.2706,0.0],["1995-07-24",1.2661,1.3105,1.2661,1.3105,533.0],["1995-07-25",1.3327,1.355,1.3327,1.355,333.0],["1995-07-26",1.355,1.355,1.3327,1.3327,633.0],["1995-07-27",1.3327,1.3327,1.3327,1.3327,467.0],["1995-07-28",1.3772,1.3772,1.355,1.355,67.0],["1995-07-31",1.3105,1.355,1.3105,1.355,733.0],["1995-08-01",1.355,1.355,1.355,1.355,0.0],["1995-08-02",1.3327,1.3327,1.3327,1.3327,67.0],["1995-08-03",1.3327,1.3327,1.3327,1.3327,267.0],["1995-08-04",1.3327,1.3327,1.3327,1.3327,0.0],["1995-08-07",1.3105,1.3327,1.3105,1.3327,600.0],["1995-08-08",1.3105,1.3105,1.3105,1.3105,67.0],["1995-08-09",1.3327,1.3327,1.3327,1.3327,33.0],["1995-08-10",1.3327,1.3327,1.3327,1.3327,0.0],["1995-08-11",1.3772,1.3772,1.3772,1.3772,67.0],["1995-08-14",1.355,1.355,1.355,1.355,333.0],["1995-08-15",1.3772,1.3772,1.3772,1.3772,833.0],["1995-08-16",1.3772,1.3772,1.3772,1.3772,0.0],["1995-08-17",1.3772,1.3994,1.3772,1.3994,667.0],["1995-08-18",1.3772,1.3994,1.3772,1.3994,100.0],["1995-08-21",1.3772,1.3994,1.3772,1.3994,133.0],["1995-08-22",1.3994,1.3994,1.3327,1.3327,833.0],["1995-08-23",1.3772,1.3772,1.3327,1.3327,400.0],["1995-08-24",1.3772,1.3772,1.3772,1.3772,167.0],["1995-08-25",1.3772,1.3772,1.2883,1.3327,1200.0],["1995-08-28",1.3327,1.3327,1.3327,1.3327,0.0],["1995-08-29",1.3327,1.3327,1.3327,1.3327,0.0],["1995-08-30",1.3327,1.3327,1.3327,1.3327,0.0],["1995-08-31",1.3105,1.3105,1.3105,1.3105,167.0],["1995-09-01",1.3105,1.3105,1.3105,1.3105,67.0],["1995-09-05",1.2883,1.2883,1.2883,1.2883,667.0],["1995-09-06",1.2883,1.2883,1.2883,1.2883,0.0],["1995-09-07",1.2883,1.355,1.2883,1.355,4333.0],["1995-09-08",1.355,1.355,1.3105,1.3327,8600.0],["1995-09-11",1.355,1.355,1.355,1.355,667.0],["1995-09-12",1.3772,1.3772,1.3327,1.3327,5667.0],["1995-09-13",1.3327,1.3772,1.3327,1.3772,2533.0],["1995-09-14",1.3327,1.3327,1.2883,1.3327,2500.0],["1995-09-15",1.355,1.355,1.355,1.355,33.0],["1995-09-18",1.355,1.355,1.355,1.355,0.0],["1995-09-19",1.3327,1.3327,1.3327,1.3327,1333.0],["1995-09-20",1.3327,1.3327,1.3327,1.3327,0.0],["1995-09-21",1.3327,1.3327,1.3327,1.3327,833.0],["1995-09-22",1.3327,1.3327,1.3327,1.3327,833.0],["1995-09-25",1.3327,1.3327,1.3327,1.3327,0.0],["1995-09-26",1.3327,1.3327,1.3327,1.3327,0.0],["1995-09-27",1.355,1.355,1.3327,1.3327,133.0],["1995-09-28",1.3327,1.3327,1.3105,1.3105,1000.0],["1995-09-29",1.2883,1.2883,1.2883,1.2883,333.0],["1995-10-02",1.2883,1.2883,1.2883,1.2883,167.0],["1995-10-03",1.3327,1.3327,1.2883,1.2883,1000.0],["1995-10-04",1.2883,1.2883,1.2883,1.2883,0.0],["1995-10-05",1.2439,1.2439,1.2217,1.2217,1867.0],["1995-10-06",1.2217,1.2217,1.2217,1.2217,167.0],["1995-10-09",1.2217,1.2883,1.2217,1.2883,533.0],["1995-10-10",1.2661,1.2661,1.2661,1.2661,67.0],["1995-10-11",1.3105,1.3105,1.3105,1.3105,733.0],["1995-10-12",1.2883,1.2883,1.2883,1.2883,500.0],["1995-10-13",1.2883,1.2883,1.2883,1.2883,333.0],["1995-10-16",1.3105,1.3105,1.2883,1.2883,300.0],["1995-10-17",1.3105,1.3105,1.3105,1.3105,1333.0],["1995-10-18",1.3105,1.3105,1.3105,1.3105,0.0],["1995-10-19",1.3105,1.3105,1.2883,1.2883,400.0],["1995-10-20",1.3105,1.3105,1.3105,1.3105,100.0],["1995-10-23",1.2883,1.3327,1.2883,1.3327,333.0],["1995-10-24",1.3508,1.3508,1.3508,1.3508,567.0],["1995-10-25",1.3282,1.3282,1.3282,1.3282,333.0],["1995-10-26",1.3282,1.3282,1.3282,1.3282,433.0],["1995-10-27",1.3282,1.3282,1.3282,1.3282,67.0],["1995-10-30",1.3282,1.3282,1.3057,1.3057,1200.0],["1995-10-31",1.3057,1.3057,1.2607,1.2832,967.0],["1995-11-01",1.3057,1.3057,1.3057,1.3057,33.0],["1995-11-02",1.3057,1.3057,1.3057,1.3057,0.0],["1995-11-03",1.2832,1.2832,1.2832,1.2832,567.0],["1995-11-06",1.2832,1.2832,1.2832,1.2832,133.0],["1995-11-07",1.2607,1.2607,1.2607,1.2607,167.0],["1995-11-08",1.2382,1.2607,1.2382,1.2607,2500.0],["1995-11-09",1.2607,1.2607,1.2607,1.2607,0.0],["1995-11-10",1.2607,1.2607,1.2607,1.2607,0.0],["1995-11-13",1.2382,1.2607,1.2382,1.2382,2667.0],["1995-11-14",1.2382,1.2382,1.2382,1.2382,0.0],["1995-11-15",1.2382,1.2382,1.2382,1.2382,167.0],["1995-11-16",1.2382,1.2382,1.2382,1.2382,0.0],["1995-11-17",1.2382,1.2382,1.2382,1.2382,500.0],["1995-11-20",1.2832,1.2832,1.2832,1.2832,1000.0],["1995-11-21",1.2607,1.2607,1.2607,1.2607,500.0],["1995-11-22",1.2607,1.2607,1.2607,1.2607,100.0],["1995-11-24",1.2607,1.2607,1.2607,1.2607,0.0],["1995-11-27",1.2382,1.2382,1.2382,1.2382,333.0],["1995-11-28",1.2382,1.2382,1.2382,1.2382,0.0],["1995-11-29",1.2382,1.2382,1.2382,1.2382,0.0],["1995-11-30",1.2382,1.2382,1.2382,1.2382,267.0],["1995-12-01",1.2382,1.2382,1.2382,1.2382,0.0],["1995-12-04",1.2382,1.2382,1.2382,1.2382,300.0],["1995-12-05",1.2382,1.2382,1.2382,1.2382,0.0],["1995-12-06",1.2382,1.2382,1.2382,1.2382,167.0],["1995-12-07",1.2382,1.2382,1.2382,1.2382,0.0],["1995-12-08",1.2382,1.2382,1.2382,1.2382,333.0],["1995-12-11",1.2382,1.2382,1.2382,1.2382,767.0],["1995-12-12",1.2607,1.2607,1.2607,1.2607,333.0],["1995-12-13",1.2157,1.2157,1.2157,1.2157,933.0],["1995-12-14",1.2607,1.2607,1.2607,1.2607,667.0],["1995-12-15",1.2607,1.2607,1.2607,1.2607,0.0],["1995-12-18",1.2382,1.2382,1.2382,1.2382,233.0],["1995-12-19",1.2382,1.2382,1.2382,1.2382,233.0],["1995-12-20",1.2382,1.2382,1.2382,1.2382,0.0],["1995-12-21",1.2382,1.2382,1.2382,1.2382,0.0],["1995-12-22",1.2382,1.2382,1.2382,1.2382,667.0],["1995-12-26",1.2382,1.2382,1.2382,1.2382,400.0],["1995-12-27",1.2382,1.2382,1.2382,1.2382,33.0],["1995-12-28",1.2382,1.2382,1.2382,1.2382,0.0],["1995-12-29",1.2607,1.2832,1.2607,1.2832,3000.0],["1996-01-02",1.3057,1.3057,1.2832,1.2832,1733.0],["1996-01-03",1.3057,1.3282,1.2832,1.2832,1000.0],["1996-01-04",1.2832,1.2832,1.2832,1.2832,0.0],["1996-01-05",1.2607,1.2607,1.2607,1.2607,333.0],["1996-01-08",1.2607,1.2607,1.2607,1.2607,0.0],["1996-01-09",1.2607,1.3057,1.2607,1.3057,2367.0],["1996-01-10",1.2607,1.2832,1.2607,1.2607,4500.0],["1996-01-11",1.2607,1.2607,1.2607,1.2607,0.0],["1996-01-12",1.2607,1.2607,1.2607,1.2607,0.0],["1996-01-15",1.2607,1.2607,1.2607,1.2607,67.0],["1996-01-16",1.2832,1.2832,1.2832,1.2832,200.0],["1996-01-17",1.2607,1.3057,1.2607,1.3057,1000.0],["1996-01-18",1.3282,1.4408,1.3282,1.4408,9333.0],["1996-01-19",1.4858,1.4858,1.4408,1.4408,4000.0],["1996-01-22",1.4408,1.4408,1.3958,1.3958,2067.0],["1996-01-23",1.3733,1.3733,1.3282,1.3282,2000.0],["1996-01-24",1.3693,1.3693,1.3693,1.3693,133.0],["1996-01-25",1.3465,1.3465,1.3237,1.3237,733.0],["1996-01-26",1.3693,1.3693,1.3693,1.3693,167.0],["1996-01-29",1.3693,1.3693,1.3693,1.3693,0.0],["1996-01-30",1.3465,1.3921,1.3465,1.3693,1933.0],["1996-01-31",1.3693,1.3693,1.3693,1.3693,0.0],["1996-02-01",1.3693,1.4606,1.3693,1.4606,2333.0],["1996-02-02",1.4606,1.4606,1.4606,1.4606,0.0],["1996-02-05",1.5063,1.5291,1.4834,1.5291,500.0],["1996-02-06",1.5063,1.5063,1.5063,1.5063,100.0],["1996-02-07",1.5291,1.5291,1.5063,1.5063,1167.0],["1996-02-08",1.5063,1.5063,1.5063,1.5063,1300.0],["1996-02-09",1.5063,1.5063,1.5063,1.5063,167.0],["1996-02-12",1.5063,1.5063,1.5063,1.5063,133.0],["1996-02-13",1.5063,1.5291,1.4834,1.5063,933.0],["1996-02-14",1.5063,1.5063,1.5063,1.5063,0.0],["1996-02-15",1.5063,1.5063,1.5063,1.5063,0.0],["1996-02-16",1.5291,1.5291,1.5291,1.5291,333.0],["1996-02-20",1.5747,1.5975,1.5747,1.5975,533.0],["1996-02-21",1.5747,1.5747,1.5747,1.5747,333.0],["1996-02-22",1.5747,1.5975,1.5747,1.5975,900.0],["1996-02-23",1.5747,1.5747,1.5747,1.5747,100.0],["1996-02-26",1.5747,1.6204,1.5747,1.6204,500.0],["1996-02-27",1.6432,1.6432,1.6204,1.6204,267.0],["1996-02-28",1.6204,1.6204,1.6204,1.6204,333.0],["1996-02-29",1.6432,1.6432,1.5975,1.6204,633.0],["1996-03-01",1.6204,1.6204,1.6204,1.6204,0.0],["1996-03-04",1.6204,1.6432,1.6204,1.6432,433.0],["1996-03-05",1.6432,1.6432,1.6432,1.6432,0.0],["1996-03-06",1.6204,1.6204,1.6204,1.6204,233.0],["1996-03-07",1.6204,1.6204,1.6204,1.6204,67.0],["1996-03-08",1.6204,1.6204,1.6204,1.6204,0.0],["1996-03-11",1.6204,1.6204,1.6204,1.6204,0.0],["1996-03-12",1.6204,1.6204,1.6204,1.6204,300.0],["1996-03-13",1.6204,1.6204,1.6204,1.6204,0.0],["1996-03-14",1.6204,1.6204,1.6204,1.6204,333.0],["1996-03-15",1.6204,1.6204,1.5975,1.5975,933.0],["1996-03-18",1.5519,1.5519,1.5519,1.5519,333.0],["1996-03-19",1.5291,1.5291,1.5063,1.5063,667.0],["1996-03-20",1.4834,1.4834,1.4834,1.4834,333.0],["1996-03-21",1.4834,1.4834,1.4834,1.4834,67.0],["1996-03-22",1.5291,1.5975,1.5291,1.5975,1133.0],["1996-03-25",1.6204,1.6204,1.6204,1.6204,667.0],["1996-03-26",1.6432,1.6432,1.6432,1.6432,1000.0],["1996-03-27",1.6204,1.7801,1.6204,1.7345,12833.0],["1996-03-28",1.7345,2.0083,1.7345,1.9855,15867.0],["1996-03-29",1.9855,1.9855,1.9399,1.9399,5667.0],["1996-04-01",1.8942,1.9399,1.8714,1.9399,2900.0],["1996-04-02",1.9627,2.1909,1.9627,2.1681,44600.0],["1996-04-03",2.1681,2.305,2.1681,2.2594,11200.0],["1996-04-04",2.2822,2.3278,2.1453,2.3278,15200.0],["1996-04-08",2.305,2.442,2.305,2.442,4233.0],["1996-04-09",2.4648,2.693,2.4648,2.6017,14967.0],["1996-04-10",2.6474,2.7158,2.6474,2.693,5800.0],["1996-04-11",2.6474,2.6474,2.4191,2.5332,8233.0],["1996-04-12",2.5561,2.5561,2.4191,2.4648,5467.0],["1996-04-15",2.3735,2.442,2.3735,2.3963,1700.0],["1996-04-16",2.3735,2.3963,2.3735,2.3963,2333.0],["1996-04-17",2.3963,2.3963,2.3278,2.3507,1200.0],["1996-04-18",2.3507,2.4191,2.3507,2.3735,5067.0],["1996-04-19",2.3507,2.3735,2.3507,2.3735,1033.0],["1996-04-22",2.3735,2.3735,2.3507,2.3735,2100.0],["1996-04-23",2.3507,2.3507,2.3507,2.3507,400.0],["1996-04-24",2.3507,2.3735,2.3507,2.3735,267.0],["1996-04-25",2.3507,2.3507,2.3507,2.3507,33.0],["1996-04-26",2.3735,2.3963,2.3507,2.3963,733.0],["1996-04-29",2.3735,2.3735,2.3507,2.3507,367.0],["1996-04-30",2.3278,2.3735,2.3278,2.3278,1333.0],["1996-05-01",2.305,2.305,2.305,2.305,1233.0],["1996-05-02",2.2822,2.3278,2.2822,2.305,767.0],["1996-05-03",2.3278,2.3278,2.2822,2.2822,433.0],["1996-05-06",2.3278,2.3278,2.3278,2.3278,33.0],["1996-05-07",2.2822,2.2822,2.2822,2.2822,333.0],["1996-05-08",2.2813,2.3274,2.2813,2.3274,133.0],["1996-05-09",2.3043,2.3043,2.3043,2.3043,133.0],["1996-05-10",2.3043,2.3043,2.3043,2.3043,167.0],["1996-05-13",2.3043,2.3043,2.2352,2.2352,1167.0],["1996-05-14",2.2352,2.2352,2.2352,2.2352,333.0],["1996-05-15",2.2352,2.2813,2.2352,2.2582,2067.0],["1996-05-16",2.2813,2.2813,2.2582,2.2582,1733.0],["1996-05-17",2.2813,2.2813,2.2582,2.2582,767.0],["1996-05-20",2.2813,2.2813,2.2582,2.2582,1033.0],["1996-05-21",2.2352,2.2352,2.2352,2.2352,167.0],["1996-05-22",2.2352,2.2352,2.2352,2.2352,100.0],["1996-05-23",2.2122,2.2122,2.12,2.12,4967.0],["1996-05-24",2.0278,2.0278,2.0278,2.0278,3367.0],["1996-05-28",2.0278,2.0739,2.0278,2.0739,3667.0],["1996-05-29",2.0739,2.0739,2.0739,2.0739,0.0],["1996-05-30",2.0508,2.0508,2.0278,2.0278,2067.0],["1996-05-31",2.0278,2.0739,2.0278,2.0739,467.0],["1996-06-03",2.0739,2.0739,2.0739,2.0739,0.0],["1996-06-04",2.0508,2.12,2.0508,2.0969,367.0],["1996-06-05",2.0739,2.0739,2.0739,2.0739,667.0],["1996-06-06",2.0278,2.0739,2.0278,2.0508,1500.0],["1996-06-07",2.0278,2.0278,2.0278,2.0278,1333.0],["1996-06-10",2.0278,2.0278,2.0278,2.0278,6833.0],["1996-06-11",2.0278,2.0278,1.9817,1.9817,2000.0],["1996-06-12",1.9817,1.9817,1.9817,1.9817,0.0],["1996-06-13",2.0278,2.0739,2.0278,2.0278,3800.0],["1996-06-14",2.0278,2.0278,2.0278,2.0278,0.0],["1996-06-17",2.0278,2.0278,2.0278,2.0278,0.0],["1996-06-18",2.0278,2.0278,2.0278,2.0278,4667.0],["1996-06-19",2.0278,2.0278,2.0278,2.0278,167.0],["1996-06-20",2.0278,2.0278,2.0278,2.0278,2333.0],["1996-06-21",2.0278,2.0278,2.0278,2.0278,400.0],["1996-06-24",2.0739,2.0739,2.0508,2.0508,500.0],["1996-06-25",2.0508,2.0508,2.0278,2.0278,4000.0],["1996-06-26",2.0278,2.0278,2.0278,2.0278,1167.0],["1996-06-27",2.0048,2.0278,2.0048,2.0278,3233.0],["1996-06-28",2.0278,2.0739,2.0278,2.0739,5033.0],["1996-07-01",2.12,2.1661,2.12,2.12,4300.0],["1996-07-02",2.12,2.12,2.12,2.12,200.0],["1996-07-03",2.12,2.12,2.12,2.12,167.0],["1996-07-05",2.12,2.12,2.12,2.12,0.0],["1996-07-08",2.12,2.12,2.12,2.12,500.0],["1996-07-09",2.12,2.12,2.12,2.12,0.0],["1996-07-10",2.1661,2.1661,2.1661,2.1661,200.0],["1996-07-11",2.143,2.143,2.12,2.143,400.0],["1996-07-12",2.1891,2.1891,2.1661,2.1661,400.0],["1996-07-15",2.1661,2.1661,2.143,2.143,1333.0],["1996-07-16",2.143,2.143,2.143,2.143,0.0],["1996-07-17",2.143,2.143,2.143,2.143,333.0],["1996-07-18",2.143,2.143,2.143,2.143,700.0],["1996-07-19",2.143,2.143,2.143,2.143,0.0],["1996-07-22",2.143,2.143,2.143,2.143,333.0],["1996-07-23",2.143,2.143,2.143,2.143,33.0],["1996-07-24",2.1421,2.1421,2.1421,2.1421,0.0],["1996-07-25",2.1887,2.1887,2.1421,2.1421,367.0],["1996-07-26",2.1188,2.1188,2.0955,2.1188,1500.0],["1996-07-29",2.1654,2.1654,2.1188,2.1188,700.0],["1996-07-30",2.1421,2.1421,2.1188,2.1188,600.0],["1996-07-31",2.0955,2.1654,2.0955,2.1421,800.0],["1996-08-01",2.1887,2.1887,2.1421,2.1421,267.0],["1996-08-02",2.1421,2.2119,2.1421,2.2119,1767.0],["1996-08-05",2.1887,2.2119,2.1887,2.2119,500.0],["1996-08-06",2.2119,2.2352,2.2119,2.2352,667.0],["1996-08-07",2.2352,2.2352,2.2352,2.2352,133.0],["1996-08-08",2.2352,2.2352,2.2352,2.2352,1000.0],["1996-08-09",2.2352,2.2352,2.2352,2.2352,0.0],["1996-08-12",2.1887,2.1887,2.1887,2.1887,67.0],["1996-08-13",2.1421,2.1421,2.1188,2.1188,233.0],["1996-08-14",2.1188,2.1188,2.1188,2.1188,167.0],["1996-08-15",2.1188,2.1188,2.1188,2.1188,67.0],["1996-08-16",2.1188,2.1188,2.1188,2.1188,333.0],["1996-08-19",2.1188,2.1654,2.1188,2.1654,200.0],["1996-08-20",2.1421,2.1421,2.1188,2.1188,1300.0],["1996-08-21",2.1188,2.2119,2.1188,2.2119,767.0],["1996-08-22",2.2119,2.2352,2.2119,2.2352,1333.0],["1996-08-23",2.2352,2.2352,2.2352,2.2352,0.0],["1996-08-26",2.2352,2.2352,2.2352,2.2352,3333.0],["1996-08-27",2.2352,2.2818,2.2352,2.2818,3333.0],["1996-08-28",2.3284,2.3284,2.2818,2.2818,500.0],["1996-08-29",2.2818,2.2818,2.2818,2.2818,267.0],["1996-08-30",2.2585,2.2585,2.2585,2.2585,500.0],["1996-09-03",2.2585,2.2585,2.2585,2.2585,100.0],["1996-09-04",2.2352,2.2352,2.2352,2.2352,6667.0],["1996-09-05",2.2352,2.2352,2.2352,2.2352,4400.0],["1996-09-06",2.2818,2.2818,2.2818,2.2818,100.0],["1996-09-09",2.2818,2.2818,2.2352,2.2818,1400.0],["1996-09-10",2.2585,2.2585,2.2352,2.2352,5067.0],["1996-09-11",2.2352,2.2352,2.2352,2.2352,0.0],["1996-09-12",2.2119,2.2119,2.2119,2.2119,533.0],["1996-09-13",2.2352,2.2352,2.2119,2.2352,700.0],["1996-09-16",2.1887,2.1887,2.1887,2.1887,2000.0],["1996-09-17",2.1887,2.1887,2.1421,2.1887,600.0],["1996-09-18",2.1887,2.1887,2.1887,2.1887,0.0],["1996-09-19",2.1887,2.1887,2.1887,2.1887,400.0],["1996-09-20",2.1887,2.1887,2.1887,2.1887,167.0],["1996-09-23",2.1887,2.1887,2.1887,2.1887,667.0],["1996-09-24",2.1887,2.1887,2.1887,2.1887,0.0],["1996-09-25",2.1887,2.1887,2.1887,2.1887,0.0],["1996-09-26",2.1887,2.2352,2.1887,2.2352,1633.0],["1996-09-27",2.2352,2.2352,2.2119,2.2119,1567.0],["1996-09-30",2.2585,2.2585,2.2352,2.2352,267.0],["1996-10-01",2.2119,2.2119,2.2119,2.2119,667.0],["1996-10-02",2.2119,2.2119,2.2119,2.2119,0.0],["1996-10-03",2.1654,2.1654,2.0955,2.0955,1167.0],["1996-10-04",2.0955,2.0955,2.0955,2.0955,400.0],["1996-10-07",2.0955,2.0955,2.0955,2.0955,0.0],["1996-10-08",2.0955,2.0955,2.0955,2.0955,0.0],["1996-10-09",2.0955,2.1887,2.0955,2.1887,2333.0],["1996-10-10",2.1421,2.1421,2.1421,2.1421,1667.0],["1996-10-11",2.1421,2.2119,2.1421,2.2119,600.0],["1996-10-14",2.1887,2.1887,2.1654,2.1654,667.0],["1996-10-15",2.2119,2.2119,2.1887,2.1887,433.0],["1996-10-16",2.1887,2.1887,2.1887,2.1887,0.0],["1996-10-17",2.2119,2.2119,2.1654,2.1654,1000.0],["1996-10-18",2.1654,2.1654,2.1421,2.1421,533.0],["1996-10-21",2.0955,2.1188,2.0722,2.1188,1600.0],["1996-10-22",2.0955,2.0955,2.0722,2.0955,700.0],["1996-10-23",2.049,2.049,2.0024,2.0024,1033.0],["1996-10-24",1.9791,1.9791,1.9791,1.9791,333.0],["1996-10-25",1.9558,1.9558,1.9558,1.9558,333.0],["1996-10-28",1.9093,1.9093,1.886,1.886,700.0],["1996-10-29",1.8627,1.8627,1.8627,1.8627,1167.0],["1996-10-30",1.8627,1.8627,1.8627,1.8627,667.0],["1996-10-31",1.8627,1.8627,1.8627,1.8627,833.0],["1996-11-01",1.8627,1.8627,1.8627,1.8627,2700.0],["1996-11-04",1.9093,2.049,1.9093,2.049,7800.0],["1996-11-05",2.049,2.0955,2.049,2.049,5067.0],["1996-11-06",2.0754,2.0754,2.0754,2.0754,3333.0],["1996-11-07",2.0754,2.1697,2.0754,2.1225,4733.0],["1996-11-08",2.1697,2.2405,2.1697,2.2405,1900.0],["1996-11-11",2.2405,2.2405,2.2405,2.2405,333.0],["1996-11-12",2.2169,2.2169,2.2169,2.2169,333.0],["1996-11-13",2.2405,2.2405,2.1933,2.2169,1400.0],["1996-11-14",2.2169,2.2169,2.2169,2.2169,467.0],["1996-11-15",2.1697,2.1933,2.1697,2.1933,4000.0],["1996-11-18",2.1697,2.1933,2.1697,2.1697,5033.0],["1996-11-19",2.1697,2.1697,2.1697,2.1697,0.0],["1996-11-20",2.1225,2.1697,2.1225,2.1225,2367.0],["1996-11-21",2.1461,2.2169,2.1461,2.2169,8100.0],["1996-11-22",2.2169,2.2169,2.1933,2.2169,2533.0],["1996-11-25",2.2169,2.264,2.2169,2.264,10667.0],["1996-11-26",2.1697,2.2326,2.1697,2.2169,711300.0],["1996-11-27",2.2011,2.2169,2.1854,2.2169,91800.0],["1996-11-29",2.2169,2.2326,2.2012,2.2326,21400.0],["1996-12-02",2.2326,2.2483,2.2169,2.2326,63600.0],["1996-12-03",2.2483,2.2798,2.2483,2.2483,158300.0],["1996-12-04",2.2483,2.2483,2.2011,2.2169,68600.0],["1996-12-05",2.2169,2.2326,2.154,2.2169,62500.0],["1996-12-06",2.2169,2.264,2.1697,2.2483,44600.0],["1996-12-09",2.2955,2.3584,2.264,2.3112,146800.0],["1996-12-10",2.3112,2.3584,2.2955,2.3269,69800.0],["1996-12-11",2.264,2.3112,2.2169,2.3112,119000.0],["1996-12-12",2.2798,2.3269,2.2798,2.2955,81000.0],["1996-12-13",2.2955,2.3427,2.2955,2.3427,28600.0],["1996-12-16",2.3427,2.3898,2.3427,2.3584,24900.0],["1996-12-17",2.3584,2.3584,2.3269,2.3427,17200.0],["1996-12-18",2.3584,2.4055,2.3427,2.4055,13600.0],["1996-12-19",2.3898,2.4213,2.3741,2.4213,27300.0],["1996-12-20",2.437,2.437,2.3584,2.3584,34400.0],["1996-12-23",2.3741,2.4055,2.3741,2.3741,39900.0],["1996-12-24",2.3898,2.4684,2.3898,2.3898,47900.0],["1996-12-26",2.4063,2.4379,2.3905,2.4379,26700.0],["1996-12-27",2.4379,2.4696,2.4063,2.4538,18400.0],["1996-12-30",2.4696,2.5171,2.4696,2.5013,14300.0],["1996-12-31",2.5013,2.5013,2.4538,2.4696,39300.0],["1997-01-02",2.4538,2.4696,2.4063,2.4538,41200.0],["1997-01-03",2.4696,2.5013,2.4538,2.4696,54400.0],["1997-01-06",2.4854,2.5013,2.4696,2.4854,16600.0],["1997-01-07",2.4854,2.5171,2.4854,2.4934,137300.0],["1997-01-08",2.5171,2.5329,2.5013,2.5171,47100.0],["1997-01-09",2.5329,2.5488,2.5171,2.5329,66200.0],["1997-01-10",2.5329,2.5329,2.5013,2.5329,43200.0],["1997-01-13",2.5329,2.5329,2.5171,2.5171,54700.0],["1997-01-14",2.5329,2.5488,2.5171,2.5329,83800.0],["1997-01-15",2.5488,2.5646,2.5329,2.5488,46700.0],["1997-01-16",2.5646,2.6279,2.5646,2.6279,33300.0],["1997-01-17",2.6596,2.6754,2.6279,2.6279,54000.0],["1997-01-20",2.6121,2.6437,2.6121,2.6437,53000.0],["1997-01-21",2.6596,2.6596,2.6121,2.6121,38400.0],["1997-01-22",2.6279,2.6437,2.6121,2.6279,19800.0],["1997-01-23",2.6279,2.6596,2.6121,2.6121,18600.0],["1997-01-24",2.6121,2.6121,2.5963,2.5963,16700.0],["1997-01-27",2.5804,2.6121,2.5804,2.5804,53300.0],["1997-01-28",2.5804,2.6279,2.5646,2.5804,48300.0],["1997-01-29",2.6121,2.6121,2.5804,2.5804,11000.0],["1997-01-30",2.5804,2.6121,2.5804,2.5963,13500.0],["1997-01-31",2.6121,2.6596,2.6121,2.6279,53800.0],["1997-02-03",2.6121,2.6437,2.5963,2.5963,20000.0],["1997-02-04",2.5646,2.6437,2.5488,2.6437,54400.0],["1997-02-05",2.6279,2.6596,2.6121,2.6121,20800.0],["1997-02-06",2.6121,2.6121,2.5963,2.5963,13300.0],["1997-02-07",2.5804,2.6121,2.5804,2.6121,8300.0],["1997-02-10",2.5963,2.6437,2.5963,2.6437,12900.0],["1997-02-11",2.6596,2.6754,2.6437,2.6437,39800.0],["1997-02-12",2.6279,2.6754,2.6279,2.6596,35600.0],["1997-02-13",2.6912,2.6912,2.6754,2.6754,19100.0],["1997-02-14",2.6754,2.7071,2.6754,2.7071,34500.0],["1997-02-18",2.7229,2.7229,2.6912,2.7229,24000.0],["1997-02-19",2.7229,2.8021,2.7229,2.7862,10100.0],["1997-02-20",2.7387,2.7704,2.7229,2.7229,64000.0],["1997-02-21",2.7546,2.7546,2.7229,2.7229,76100.0],["1997-02-24",2.7071,2.7071,2.6279,2.6279,40800.0],["1997-02-25",2.6437,2.6437,2.5804,2.5804,22700.0],["1997-02-26",2.5488,2.6279,2.5488,2.6279,15400.0],["1997-02-27",2.6121,2.6279,2.6121,2.6121,366800.0],["1997-02-28",2.6121,2.6279,2.5963,2.6121,173500.0],["1997-03-03",2.6121,2.6121,2.5963,2.6121,51600.0],["1997-03-04",2.6121,2.6754,2.6121,2.6121,94100.0],["1997-03-05",2.6437,2.6596,2.6279,2.6279,29100.0],["1997-03-06",2.6279,2.6912,2.6279,2.6596,58400.0],["1997-03-07",2.6754,2.6912,2.6596,2.6912,26400.0],["1997-03-10",2.6912,2.6912,2.6437,2.6437,94900.0],["1997-03-11",2.6596,2.7071,2.6437,2.6912,92900.0],["1997-03-12",2.7071,2.7229,2.6754,2.7071,72000.0],["1997-03-13",2.6912,2.7387,2.6754,2.6912,79400.0],["1997-03-14",2.7387,2.7387,2.6596,2.6754,117800.0],["1997-03-17",2.7071,2.7229,2.6754,2.6754,97100.0],["1997-03-18",2.6754,2.6912,2.6596,2.6754,73600.0],["1997-03-19",2.6596,2.6596,2.6279,2.6437,39600.0],["1997-03-20",2.6279,2.6279,2.5963,2.6121,43200.0],["1997-03-21",2.6279,2.6279,2.5804,2.5963,8500.0],["1997-03-24",2.5963,2.5963,2.5488,2.5646,8700.0],["1997-03-25",2.5488,2.5963,2.5488,2.5963,39000.0],["1997-03-26",2.5646,2.5963,2.5488,2.5804,35500.0],["1997-03-27",2.5963,2.5963,2.5488,2.5804,32400.0],["1997-03-31",2.5646,2.5646,2.5329,2.5646,58100.0],["1997-04-01",2.5329,2.5963,2.5171,2.5171,47800.0],["1997-04-02",2.5013,2.5329,2.4696,2.4696,74700.0],["1997-04-03",2.4854,2.5013,2.4696,2.4854,17200.0],["1997-04-04",2.5013,2.5013,2.4854,2.5013,5600.0],["1997-04-07",2.4696,2.5013,2.4538,2.4854,8900.0],["1997-04-08",2.5171,2.5488,2.5013,2.5329,6200.0],["1997-04-09",2.5646,2.5963,2.5488,2.5804,54400.0],["1997-04-10",2.5804,2.5804,2.5488,2.5646,23500.0],["1997-04-11",2.5775,2.5775,2.5292,2.5292,31300.0],["1997-04-14",2.5292,2.5292,2.4969,2.513,8900.0],["1997-04-15",2.4969,2.5775,2.4808,2.5775,35100.0],["1997-04-16",2.5614,2.5775,2.5453,2.5453,37100.0],["1997-04-17",2.5453,2.5453,2.5292,2.5292,4900.0],["1997-04-18",2.5292,2.5775,2.4969,2.5614,45800.0],["1997-04-21",2.5775,2.5775,2.5292,2.5453,4600.0],["1997-04-22",2.5453,2.5453,2.513,2.5292,4500.0],["1997-04-23",2.5292,2.5453,2.513,2.513,5000.0],["1997-04-24",2.5292,2.5453,2.513,2.5453,15100.0],["1997-04-25",2.5292,2.5453,2.5292,2.5292,6100.0],["1997-04-28",2.5292,2.5453,2.4647,2.4808,16700.0],["1997-04-29",2.4969,2.4969,2.4325,2.4325,46800.0],["1997-04-30",2.4486,2.4486,2.4325,2.4325,22100.0],["1997-05-01",2.4486,2.4486,2.4003,2.4003,21300.0],["1997-05-02",2.4164,2.4164,2.3358,2.3681,258300.0],["1997-05-05",2.3842,2.3842,2.3519,2.3842,50200.0],["1997-05-06",2.3842,2.4164,2.3519,2.3842,200000.0],["1997-05-07",2.4003,2.4003,2.3681,2.3842,24000.0],["1997-05-08",2.3842,2.4647,2.3842,2.4325,81000.0],["1997-05-09",2.4647,2.4969,2.4486,2.4808,74600.0],["1997-05-12",2.4969,2.5292,2.4647,2.4969,40600.0],["1997-05-13",2.513,2.5292,2.4808,2.5292,83500.0],["1997-05-14",2.5292,2.5453,2.513,2.5453,18700.0],["1997-05-15",2.5614,2.6097,2.5453,2.5775,21400.0],["1997-05-16",2.5775,2.5775,2.5292,2.5614,33400.0],["1997-05-19",2.5614,2.5936,2.5453,2.5936,164900.0],["1997-05-20",2.5936,2.6097,2.5614,2.5936,22900.0],["1997-05-21",2.5936,2.6097,2.5775,2.5775,69100.0],["1997-05-22",2.5775,2.5775,2.5614,2.5614,7900.0],["1997-05-23",2.5775,2.6097,2.5775,2.5936,13900.0],["1997-05-27",2.5936,2.6097,2.5775,2.6097,13200.0],["1997-05-28",2.6097,2.6258,2.5775,2.6097,34000.0],["1997-05-29",2.6097,2.6097,2.5775,2.5936,47200.0],["1997-05-30",2.5775,2.6097,2.5775,2.5775,17000.0],["1997-06-02",2.6097,2.6097,2.5453,2.5936,380700.0],["1997-06-03",2.5775,2.6097,2.5775,2.5936,27600.0],["1997-06-04",2.6097,2.6258,2.6016,2.6258,37000.0],["1997-06-05",2.6097,2.6258,2.6097,2.6178,42800.0],["1997-06-06",2.6258,2.6419,2.6258,2.6419,86000.0],["1997-06-09",2.6419,2.6419,2.6097,2.6258,42000.0],["1997-06-10",2.6258,2.6258,2.6258,2.6258,17600.0],["1997-06-11",2.6258,2.6258,2.6097,2.6258,40500.0],["1997-06-12",2.6258,2.6419,2.6097,2.6097,35100.0],["1997-06-13",2.6258,2.6258,2.6097,2.6097,35300.0],["1997-06-16",2.6258,2.6419,2.5936,2.6258,28500.0],["1997-06-17",2.6419,2.658,2.6258,2.6419,25700.0],["1997-06-18",2.6258,2.658,2.6258,2.658,28000.0],["1997-06-19",2.65,2.6741,2.6419,2.6419,53700.0],["1997-06-20",2.6419,2.658,2.6419,2.6419,31600.0],["1997-06-23",2.6419,2.6741,2.6419,2.6741,28700.0],["1997-06-24",2.658,2.6741,2.6419,2.6419,17300.0],["1997-06-25",2.6419,2.658,2.6419,2.6419,36800.0],["1997-06-26",2.6563,2.6727,2.6236,2.6563,21000.0],["1997-06-27",2.6563,2.6891,2.6399,2.6891,21400.0],["1997-06-30",2.6727,2.6891,2.6236,2.6563,19200.0],["1997-07-01",2.6399,2.6891,2.6236,2.6891,17500.0],["1997-07-02",2.6891,2.6891,2.6563,2.6563,13200.0],["1997-07-03",2.6891,2.6891,2.6563,2.6891,8700.0],["1997-07-07",2.6727,2.6891,2.6727,2.6891,53100.0],["1997-07-08",2.6891,2.7055,2.6891,2.6891,11700.0],["1997-07-09",2.6891,2.7055,2.6563,2.6727,42300.0],["1997-07-10",2.6727,2.6891,2.6563,2.6891,15000.0],["1997-07-11",2.6891,2.6891,2.6727,2.6891,24000.0],["1997-07-14",2.6727,2.6891,2.6399,2.6563,36800.0],["1997-07-15",2.6399,2.6727,2.6399,2.6727,15900.0],["1997-07-16",2.6891,2.7055,2.6563,2.7055,34500.0],["1997-07-17",2.6891,2.7219,2.6891,2.7137,28300.0],["1997-07-18",2.7137,2.7465,2.7137,2.7219,35900.0],["1997-07-21",2.7301,2.7301,2.7137,2.7301,29900.0],["1997-07-22",2.7383,2.7383,2.7137,2.7383,12100.0],["1997-07-23",2.7547,2.7875,2.7383,2.7875,2106200.0],["1997-07-24",2.7875,2.8039,2.7711,2.7957,362300.0],["1997-07-25",2.7875,2.8367,2.7875,2.8285,180400.0],["1997-07-28",2.8039,2.8367,2.8039,2.8203,180800.0],["1997-07-29",2.8203,2.8285,2.7957,2.8203,183000.0],["1997-07-30",2.8203,2.8859,2.8203,2.8613,123400.0],["1997-07-31",2.8613,2.9351,2.8531,2.9351,167900.0],["1997-08-01",2.9023,2.9023,2.8695,2.8859,89900.0],["1997-08-04",2.8695,2.9187,2.8531,2.8859,92100.0],["1997-08-05",2.8531,2.9105,2.8531,2.9023,120200.0],["1997-08-06",2.8859,2.9351,2.8531,2.8531,240400.0],["1997-08-07",2.9023,2.9843,2.8859,2.9023,493800.0],["1997-08-08",2.7711,2.9515,2.7711,2.8121,309000.0],["1997-08-11",2.8121,2.9351,2.8039,2.8203,165100.0],["1997-08-12",2.8367,2.9023,2.8285,2.8285,144700.0],["1997-08-13",2.8613,2.8695,2.7875,2.8367,85800.0],["1997-08-14",2.8039,2.9187,2.8039,2.8367,101100.0],["1997-08-15",2.8449,2.8449,2.8039,2.8039,41700.0],["1997-08-18",2.7957,2.8449,2.7875,2.8203,84900.0],["1997-08-19",2.8531,2.8859,2.8285,2.8531,67200.0],["1997-08-20",2.8777,2.8859,2.8367,2.8613,65400.0],["1997-08-21",2.8449,2.8859,2.8285,2.8531,73200.0],["1997-08-22",2.8121,2.8531,2.8121,2.8203,170600.0],["1997-08-25",2.7957,2.8121,2.7629,2.7875,71100.0],["1997-08-26",2.7957,2.7957,2.7547,2.7547,44700.0],["1997-08-27",2.7547,2.7793,2.7547,2.7547,108600.0],["1997-08-28",2.7465,2.7875,2.7383,2.7711,54700.0],["1997-08-29",2.7547,2.8203,2.7383,2.8039,83600.0],["1997-09-02",2.7875,2.8531,2.7547,2.8531,35400.0],["1997-09-03",2.8367,2.8859,2.8367,2.8777,96400.0],["1997-09-04",2.8613,2.8777,2.8531,2.8695,130300.0],["1997-09-05",2.9009,2.9009,2.8675,2.8758,134800.0],["1997-09-08",2.8842,2.9175,2.8675,2.9092,70000.0],["1997-09-09",2.9259,2.9259,2.9092,2.9175,89300.0],["1997-09-10",2.9259,2.9592,2.9009,2.9425,245100.0],["1997-09-11",2.9592,2.9842,2.9425,2.9675,104400.0],["1997-09-12",2.9759,3.0842,2.9509,3.0342,122700.0],["1997-09-15",3.0259,3.0759,2.9842,3.0426,123700.0],["1997-09-16",3.0342,3.0842,3.0342,3.0676,122800.0],["1997-09-17",3.0509,3.1009,3.0342,3.0426,84000.0],["1997-09-18",3.0592,3.0676,3.0426,3.0426,66600.0],["1997-09-19",3.0509,3.0676,3.0009,3.0342,59700.0],["1997-09-22",3.0842,3.0842,3.0342,3.0759,69600.0],["1997-09-23",3.0592,3.1009,3.0342,3.0509,138600.0],["1997-09-24",3.0676,3.0842,3.0342,3.0759,46100.0],["1997-09-25",3.0926,3.1009,3.0342,3.0842,63800.0],["1997-09-26",3.1009,3.1343,3.0842,3.1009,31500.0],["1997-09-29",3.1176,3.1843,3.0842,3.1676,154200.0],["1997-09-30",3.1759,3.2343,3.1676,3.1926,175400.0],["1997-10-01",3.1843,3.1843,3.0842,3.1343,90900.0],["1997-10-02",3.1176,3.2259,3.1176,3.2093,101600.0],["1997-10-03",3.2259,3.2259,3.1843,3.2093,66700.0],["1997-10-06",3.2176,3.2259,3.1843,3.2259,48600.0],["1997-10-07",3.2259,3.2343,3.2009,3.2093,101900.0],["1997-10-08",3.2176,3.2259,3.1509,3.1676,81100.0],["1997-10-09",3.1843,3.2343,3.1676,3.2259,39300.0],["1997-10-10",3.2259,3.2259,3.1759,3.2009,46100.0],["1997-10-13",3.1843,3.2259,3.1676,3.2093,373800.0],["1997-10-14",3.2259,3.2676,3.2093,3.2176,72000.0],["1997-10-15",3.2009,3.2676,3.2009,3.2343,73700.0],["1997-10-16",3.2343,3.2676,3.1843,3.2009,191900.0],["1997-10-17",3.2093,3.2676,3.1843,3.2676,204100.0],["1997-10-20",3.251,3.2843,3.2009,3.2093,111300.0],["1997-10-21",3.2259,3.2676,3.2176,3.2426,110600.0],["1997-10-22",3.2176,3.3677,3.2009,3.326,135900.0],["1997-10-23",3.3093,3.3176,3.2843,3.3093,30300.0],["1997-10-24",3.3176,3.3677,3.301,3.3176,45000.0],["1997-10-27",3.301,3.301,3.1843,3.1843,150000.0],["1997-10-28",3.1759,3.1759,3.1259,3.1259,187700.0],["1997-10-29",3.1426,3.1509,3.0926,3.1009,197900.0],["1997-10-30",3.0926,3.1426,3.0842,3.0842,80800.0],["1997-10-31",3.1009,3.1343,3.0926,3.1259,176200.0],["1997-11-03",3.1593,3.1676,3.1343,3.1426,57600.0],["1997-11-04",3.1092,3.1176,3.0676,3.0759,45600.0],["1997-11-05",3.0759,3.1426,3.0759,3.1176,50200.0],["1997-11-06",3.1176,3.1676,3.1092,3.1509,29900.0],["1997-11-07",3.1593,3.1676,3.1259,3.1676,32900.0],["1997-11-10",3.1343,3.1843,3.1259,3.1676,48100.0],["1997-11-11",3.1759,3.1759,3.1426,3.1509,96700.0],["1997-11-12",3.1509,3.1676,3.0842,3.0842,60100.0],["1997-11-13",3.0676,3.1009,3.0342,3.0509,89000.0],["1997-11-14",3.0592,3.1593,3.0592,3.1593,69400.0],["1997-11-17",3.1509,3.1759,3.1176,3.1426,33500.0],["1997-11-18",3.1259,3.2259,3.1259,3.2093,78700.0],["1997-11-19",3.2093,3.3343,3.2009,3.251,61100.0],["1997-11-20",3.2676,3.301,3.2176,3.2176,36800.0],["1997-11-21",3.2343,3.2676,3.2343,3.2343,130100.0],["1997-11-24",3.1509,3.2009,3.1509,3.1676,71200.0],["1997-11-25",3.2009,3.2176,3.1843,3.2009,54800.0],["1997-11-26",3.2009,3.2176,3.1843,3.2009,70500.0],["1997-11-28",3.2176,3.251,3.2176,3.2259,6100.0],["1997-12-01",3.2343,3.3593,3.2343,3.3093,43000.0],["1997-12-02",3.3093,3.3343,3.2926,3.301,49000.0],["1997-12-03",3.3176,3.326,3.2343,3.2426,22100.0],["1997-12-04",3.251,3.2676,3.2426,3.2426,51500.0],["1997-12-05",3.2343,3.2593,3.2093,3.251,50100.0],["1997-12-08",3.2593,3.351,3.2426,3.2426,102400.0],["1997-12-09",3.2343,3.3343,3.2259,3.301,38800.0],["1997-12-10",3.301,3.326,3.2926,3.301,77500.0],["1997-12-11",3.2834,3.3088,3.2749,3.2834,43100.0],["1997-12-12",3.2918,3.3088,3.2749,3.2834,17500.0],["1997-12-15",3.3172,3.368,3.3172,3.3341,61900.0],["1997-12-16",3.3341,3.368,3.3172,3.3341,40000.0],["1997-12-17",3.3595,3.3849,3.3511,3.3595,55100.0],["1997-12-18",3.3595,3.3765,3.3341,3.3341,35200.0],["1997-12-19",3.3595,3.3765,3.3341,3.3511,71600.0],["1997-12-22",3.3511,3.3511,3.2918,3.3172,16600.0],["1997-12-23",3.3257,3.3257,3.3003,3.3088,37000.0],["1997-12-24",3.3172,3.3172,3.2834,3.3003,62200.0],["1997-12-26",3.3172,3.3172,3.3088,3.3088,5600.0],["1997-12-29",3.3341,3.3511,3.3172,3.3341,67800.0],["1997-12-30",3.3341,3.3934,3.3341,3.3849,58800.0],["1997-12-31",3.3849,3.4442,3.3511,3.4018,94100.0],["1998-01-02",3.4188,3.4357,3.3934,3.4188,16900.0],["1998-01-05",3.4442,3.4695,3.4188,3.4272,71100.0],["1998-01-06",3.4442,3.4865,3.4188,3.4695,100000.0],["1998-01-07",3.4865,3.7065,3.4695,3.5711,259200.0],["1998-01-08",3.5457,3.5542,3.4949,3.4949,29100.0],["1998-01-09",3.4865,3.4865,3.3257,3.3765,118600.0],["1998-01-12",3.3849,3.4103,3.2918,3.3172,84800.0],["1998-01-13",3.3088,3.3257,3.2834,3.3088,56500.0],["1998-01-14",3.3088,3.3088,3.2664,3.2664,59200.0],["1998-01-15",3.2664,3.2834,3.2664,3.2834,73000.0],["1998-01-16",3.2834,3.3088,3.2664,3.2918,45700.0],["1998-01-20",3.3003,3.3088,3.2918,3.3088,45400.0],["1998-01-21",3.3088,3.4272,3.2749,3.2749,37400.0],["1998-01-22",3.2918,3.3257,3.2495,3.3172,84700.0],["1998-01-23",3.3257,3.3511,3.2834,3.2834,37000.0],["1998-01-26",3.2664,3.2664,3.2495,3.258,48500.0],["1998-01-27",3.258,3.258,3.1987,3.1987,55700.0],["1998-01-28",3.2072,3.2495,3.1987,3.2072,104300.0],["1998-01-29",3.2157,3.2834,3.2157,3.2834,40300.0],["1998-01-30",3.2664,3.2749,3.2495,3.2495,2126400.0],["1998-02-02",3.2495,3.2664,3.2495,3.2495,341100.0],["1998-02-03",3.2495,3.2664,3.2495,3.2495,295200.0],["1998-02-04",3.2495,3.258,3.2495,3.2495,260700.0],["1998-02-05",3.2495,3.2664,3.2495,3.258,336400.0],["1998-02-06",3.2495,3.2664,3.2495,3.2664,189100.0],["1998-02-09",3.3003,3.3088,3.2495,3.2495,258300.0],["1998-02-10",3.2495,3.2664,3.2495,3.2495,143800.0],["1998-02-11",3.258,3.2664,3.2495,3.2495,142000.0],["1998-02-12",3.2495,3.258,3.2495,3.2495,149900.0],["1998-02-13",3.2495,3.258,3.2495,3.2495,373300.0],["1998-02-17",3.2495,3.258,3.2495,3.2495,237100.0],["1998-02-18",3.258,3.258,3.2157,3.2326,249500.0],["1998-02-19",3.2241,3.2411,3.2157,3.2157,168700.0],["1998-02-20",3.2241,3.2411,3.2241,3.2411,108400.0],["1998-02-23",3.2326,3.2495,3.2241,3.2241,104700.0],["1998-02-24",3.2411,3.2411,3.2241,3.2241,56800.0],["1998-02-25",3.2241,3.2326,3.2157,3.2241,87400.0],["1998-02-26",3.2241,3.2241,3.2157,3.2157,170900.0],["1998-02-27",3.2157,3.2241,3.1818,3.1987,72700.0],["1998-03-02",3.1903,3.2411,3.1903,3.2411,109200.0],["1998-03-03",3.2241,3.2664,3.2241,3.2326,239300.0],["1998-03-04",3.2495,3.2495,3.2157,3.2241,257000.0],["1998-03-05",3.2241,3.2411,3.2157,3.2241,65300.0],["1998-03-06",3.2157,3.258,3.2157,3.2411,95300.0],["1998-03-09",3.2326,3.258,3.2157,3.2495,119400.0],["1998-03-10",3.2411,3.2664,3.2326,3.2495,98600.0],["1998-03-11",3.258,3.2749,3.2411,3.2495,88000.0],["1998-03-12",3.2664,3.2664,3.2411,3.2411,67300.0],["1998-03-13",3.2495,3.2664,3.148,3.1734,167900.0],["1998-03-16",3.1649,3.1818,3.0887,3.1226,133200.0],["1998-03-17",3.0972,3.2411,3.0972,3.2072,127100.0],["1998-03-18",3.2072,3.2157,3.1734,3.1903,106300.0],["1998-03-19",3.1903,3.2072,3.1141,3.1226,81100.0],["1998-03-20",3.148,3.1734,3.131,3.148,130400.0],["1998-03-23",3.1564,3.2157,3.1564,3.1818,62800.0],["1998-03-24",3.1564,3.2157,3.1564,3.2072,128300.0],["1998-03-25",3.2151,3.2237,3.1549,3.1807,82000.0],["1998-03-26",3.1893,3.2495,3.1807,3.2323,201600.0],["1998-03-27",3.2323,3.2495,3.2065,3.2237,47100.0],["1998-03-30",3.2151,3.2667,3.2065,3.2495,102900.0],["1998-03-31",3.2495,3.2753,3.2323,3.2753,73200.0],["1998-04-01",3.2839,3.3011,3.2581,3.2667,131200.0],["1998-04-02",3.2667,3.3097,3.2667,3.2925,307200.0],["1998-04-03",3.2925,3.3097,3.2839,3.3011,137500.0],["1998-04-06",3.3011,3.3355,3.3011,3.3097,171500.0],["1998-04-07",3.3011,3.3527,3.2839,3.3269,201900.0],["1998-04-08",3.3527,3.3613,3.3441,3.3441,215700.0],["1998-04-09",3.3527,3.3613,3.3269,3.3355,69600.0],["1998-04-13",3.3441,3.3527,3.2667,3.2753,137200.0],["1998-04-14",3.2753,3.3183,3.2753,3.2839,184700.0],["1998-04-15",3.2925,3.3097,3.2839,3.3011,83100.0],["1998-04-16",3.3097,3.3355,3.3011,3.3011,111900.0],["1998-04-17",3.3011,3.3269,3.3011,3.3269,101400.0],["1998-04-20",3.3269,3.3269,3.1979,3.2237,75300.0],["1998-04-21",3.2237,3.2753,3.2237,3.2495,94200.0],["1998-04-22",3.2323,3.2667,3.2323,3.2495,69600.0],["1998-04-23",3.2495,3.2495,3.1635,3.2065,60100.0],["1998-04-24",3.2065,3.2323,3.2065,3.2323,52400.0],["1998-04-27",3.2323,3.2323,3.0948,3.1635,117600.0],["1998-04-28",3.1635,3.1635,3.0948,3.0948,108000.0],["1998-04-29",3.1034,3.112,3.069,3.0776,196000.0],["1998-04-30",3.0776,3.1463,3.0776,3.1463,549900.0],["1998-05-01",3.1291,3.2925,3.1291,3.2495,246200.0],["1998-05-04",3.2667,3.2667,3.1893,3.2667,117700.0],["1998-05-05",3.2495,3.2839,3.2495,3.2581,59000.0],["1998-05-06",3.2581,3.3011,3.2581,3.2753,109900.0],["1998-05-07",3.2667,3.3011,3.2495,3.2495,111000.0],["1998-05-08",3.2667,3.2667,3.2151,3.2323,56700.0],["1998-05-11",3.2323,3.2495,3.1893,3.1893,42600.0],["1998-05-12",3.1893,3.2151,3.1893,3.1893,78200.0],["1998-05-13",3.1979,3.2323,3.1979,3.2151,345100.0],["1998-05-14",3.2151,3.2323,3.2065,3.2151,190900.0],["1998-05-15",3.2151,3.2495,3.2151,3.2237,76900.0],["1998-05-18",3.2323,3.2495,3.1893,3.2323,59100.0],["1998-05-19",3.2323,3.2323,3.1463,3.1635,156300.0],["1998-05-20",3.1377,3.1549,3.0604,3.0862,119000.0],["1998-05-21",3.0948,3.112,3.0604,3.0604,98300.0],["1998-05-22",3.069,3.0948,3.0604,3.0776,53800.0],["1998-05-26",3.0776,3.0776,2.9486,2.9744,365800.0],["1998-05-27",2.94,2.94,2.8884,2.9314,723300.0],["1998-05-28",3.026,3.1291,3.026,3.112,250100.0],["1998-05-29",3.1463,3.2237,3.1463,3.1893,152500.0],["1998-06-01",3.1893,3.1893,3.1635,3.1635,86800.0],["1998-06-02",3.1635,3.1979,3.1635,3.1635,47600.0],["1998-06-03",3.1549,3.1807,3.112,3.1206,56300.0],["1998-06-04",3.1463,3.1549,3.0948,3.1206,74500.0],["1998-06-05",3.1463,3.1549,3.112,3.1463,27100.0],["1998-06-08",3.1549,3.1549,3.0776,3.0948,52200.0],["1998-06-09",3.1292,3.1463,3.112,3.1292,42800.0],["1998-06-10",3.1206,3.1463,3.0948,3.1034,100700.0],["1998-06-11",3.0948,3.1034,3.0432,3.0432,61200.0],["1998-06-12",3.0346,3.0432,2.9916,3.0002,52700.0],["1998-06-15",3.0088,3.026,2.9744,2.9744,60500.0],["1998-06-16",2.983,2.983,2.897,2.897,106000.0],["1998-06-17",2.897,2.9744,2.897,2.9658,145700.0],["1998-06-18",2.9753,3.0453,2.9578,3.0278,41700.0],["1998-06-19",3.0628,3.2028,3.0278,3.1678,200500.0],["1998-06-22",3.1678,3.2028,3.0803,3.0978,63100.0],["1998-06-23",3.089,3.089,3.0365,3.0365,46300.0],["1998-06-24",3.0365,3.1328,3.019,3.1153,72900.0],["1998-06-25",3.1328,3.1328,3.0803,3.1153,93200.0],["1998-06-26",3.0978,3.1153,3.089,3.1153,39000.0],["1998-06-29",3.1415,3.1415,3.089,3.089,94100.0],["1998-06-30",3.1065,3.1328,3.054,3.1328,282900.0],["1998-07-01",3.1153,3.1153,3.0803,3.1065,340800.0],["1998-07-02",3.1065,3.1153,3.089,3.089,201400.0],["1998-07-06",3.0803,3.1153,3.0715,3.1065,49000.0],["1998-07-07",3.089,3.1853,3.089,3.1415,166700.0],["1998-07-08",3.1503,3.2115,3.1415,3.2028,152100.0],["1998-07-09",3.1765,3.2728,3.1765,3.2378,140900.0],["1998-07-10",3.2465,3.264,3.2203,3.2203,100300.0],["1998-07-13",3.229,3.229,3.1503,3.159,84100.0],["1998-07-14",3.1503,3.1678,3.1153,3.1328,41900.0],["1998-07-15",3.1503,3.1503,3.0628,3.0628,51600.0],["1998-07-16",3.089,3.2028,3.089,3.159,116900.0],["1998-07-17",3.159,3.1853,3.0803,3.0803,94400.0],["1998-07-20",3.0978,3.1153,3.0803,3.0978,80900.0],["1998-07-21",3.1065,3.1065,3.0453,3.0453,159300.0],["1998-07-22",3.054,3.054,3.0103,3.0103,66000.0],["1998-07-23",2.9928,3.0103,2.9403,2.9578,192000.0],["1998-07-24",2.9228,2.9403,2.9053,2.9315,161300.0],["1998-07-27",2.914,2.914,2.8353,2.8353,138400.0],["1998-07-28",2.8178,2.8353,2.7827,2.7915,127700.0],["1998-07-29",2.7302,2.8528,2.7302,2.7827,202300.0],["1998-07-30",2.7915,2.8309,2.7915,2.8003,100700.0],["1998-07-31",2.8003,2.8353,2.7915,2.7915,96800.0],["1998-08-03",2.7828,2.7828,2.7477,2.7477,78700.0],["1998-08-04",2.7827,2.7827,2.6077,2.6777,154000.0],["1998-08-05",2.669,2.6777,2.5902,2.6252,168200.0],["1998-08-06",2.6252,2.8003,2.6252,2.7302,249700.0],["1998-08-07",2.7565,2.7652,2.6602,2.7127,239700.0],["1998-08-10",2.6952,2.7302,2.6952,2.704,80500.0],["1998-08-11",2.669,2.7127,2.634,2.6952,231200.0],["1998-08-12",2.6952,2.7215,2.6952,2.6952,286800.0],["1998-08-13",2.6952,2.7127,2.669,2.6952,313300.0],["1998-08-14",2.7215,2.7652,2.7127,2.7565,291200.0],["1998-08-17",2.774,2.8003,2.7477,2.7915,203800.0],["1998-08-18",2.7915,2.8353,2.7915,2.809,92500.0],["1998-08-19",2.8003,2.8353,2.8003,2.8178,122200.0],["1998-08-20",2.8178,2.8265,2.8003,2.8178,32600.0],["1998-08-21",2.8003,2.8178,2.7652,2.8003,216700.0],["1998-08-24",2.809,2.8353,2.7652,2.8003,73100.0],["1998-08-25",2.8003,2.8353,2.774,2.774,102900.0],["1998-08-26",2.6865,2.8003,2.669,2.7915,66000.0],["1998-08-27",2.7565,2.7652,2.669,2.669,101100.0],["1998-08-28",2.6602,2.7127,2.6602,2.6865,82500.0],["1998-08-31",2.6777,2.6777,2.5027,2.5202,118600.0],["1998-09-01",2.5202,2.5202,2.4677,2.5027,175300.0],["1998-09-02",2.4765,2.494,2.459,2.4677,159700.0],["1998-09-03",2.4765,2.4765,2.4065,2.4502,200900.0],["1998-09-04",2.3977,2.4415,2.3802,2.4415,83200.0],["1998-09-08",2.4677,2.5202,2.4677,2.4852,137600.0],["1998-09-09",2.4677,2.4677,2.3977,2.424,62800.0],["1998-09-10",2.389,2.4502,2.3102,2.3277,70900.0],["1998-09-11",2.3627,2.3715,2.2052,2.2752,100800.0],["1998-09-14",2.3102,2.3627,2.284,2.319,59100.0],["1998-09-15",2.354,2.3977,2.3365,2.3365,151900.0],["1998-09-16",2.354,2.4327,2.3452,2.424,126600.0],["1998-09-17",2.3802,2.4152,2.3627,2.4152,98800.0],["1998-09-18",2.4415,2.4765,2.4152,2.4677,164200.0],["1998-09-21",2.459,2.4765,2.4415,2.4502,348400.0],["1998-09-22",2.4765,2.6777,2.4765,2.6252,393000.0],["1998-09-23",2.6602,2.8353,2.6602,2.7915,472800.0],["1998-09-24",2.819,2.8903,2.7833,2.7833,472600.0],["1998-09-25",2.7208,2.7833,2.6941,2.7298,68800.0],["1998-09-28",2.7298,2.7298,2.6584,2.6852,52800.0],["1998-09-29",2.7119,2.7298,2.587,2.6227,63700.0],["1998-09-30",2.6227,2.7298,2.587,2.7298,36300.0],["1998-10-01",2.703,2.703,2.6406,2.6495,90600.0],["1998-10-02",2.6584,2.6584,2.4978,2.5781,110000.0],["1998-10-05",2.5335,2.6049,2.5157,2.5157,103900.0],["1998-10-06",2.5692,2.6138,2.5246,2.5603,205100.0],["1998-10-07",2.5335,2.587,2.48,2.48,101300.0],["1998-10-08",2.48,2.48,2.2926,2.3194,129200.0],["1998-10-09",2.3373,2.4621,2.3373,2.4621,126900.0],["1998-10-12",2.48,2.5335,2.4354,2.4532,114000.0],["1998-10-13",2.4265,2.4265,2.3729,2.3997,81500.0],["1998-10-14",2.4175,2.4175,2.3551,2.3551,75600.0],["1998-10-15",2.3908,2.4086,2.3551,2.3729,56500.0],["1998-10-16",2.4086,2.5335,2.3997,2.4621,88700.0],["1998-10-19",2.48,2.48,2.4265,2.4532,102900.0],["1998-10-20",2.4711,2.6406,2.4711,2.596,246200.0],["1998-10-21",2.6049,2.6049,2.5692,2.5692,51100.0],["1998-10-22",2.5335,2.5603,2.4621,2.5246,67600.0],["1998-10-23",2.5603,2.587,2.5335,2.5781,100700.0],["1998-10-26",2.5692,2.6049,2.5692,2.596,116000.0],["1998-10-27",2.596,2.6227,2.587,2.587,50400.0],["1998-10-28",2.6049,2.6049,2.5335,2.5335,35600.0],["1998-10-29",2.5335,2.5692,2.5157,2.5603,146900.0],["1998-10-30",2.587,2.596,2.5514,2.5603,76500.0],["1998-11-02",2.5603,2.5692,2.48,2.4889,81800.0],["1998-11-03",2.4889,2.5157,2.48,2.5067,218000.0],["1998-11-04",2.5157,2.587,2.4978,2.5424,166100.0],["1998-11-05",2.5335,2.5335,2.4978,2.5157,81500.0],["1998-11-06",2.5335,2.5335,2.48,2.4889,97400.0],["1998-11-09",2.5157,2.5246,2.4711,2.4711,64200.0],["1998-11-10",2.5067,2.5067,2.4621,2.48,868000.0],["1998-11-11",2.4978,2.6049,2.48,2.5246,93800.0],["1998-11-12",2.4978,2.5246,2.48,2.48,68800.0],["1998-11-13",2.5067,2.5157,2.48,2.4978,71000.0],["1998-11-16",2.5335,2.5603,2.4443,2.4443,87100.0],["1998-11-17",2.4978,2.5514,2.4621,2.5424,178300.0],["1998-11-18",2.5514,2.5514,2.4978,2.5067,312900.0],["1998-11-19",2.4978,2.5246,2.48,2.4889,94300.0],["1998-11-20",2.4889,2.5335,2.48,2.48,206000.0],["1998-11-23",2.5246,2.5514,2.4889,2.5067,68900.0],["1998-11-24",2.5157,2.5603,2.4978,2.5424,125600.0],["1998-11-25",2.5603,2.587,2.5514,2.5781,51800.0],["1998-11-27",2.5692,2.5781,2.5335,2.5692,22200.0],["1998-11-30",2.5781,2.596,2.5514,2.5692,197300.0],["1998-12-01",2.5692,2.587,2.5514,2.5603,344800.0],["1998-12-02",2.5781,2.6406,2.5692,2.6138,63400.0],["1998-12-03",2.6406,2.703,2.6049,2.6584,88500.0],["1998-12-04",2.703,2.703,2.6049,2.6584,110300.0],["1998-12-07",2.6584,2.703,2.6584,2.6762,86100.0],["1998-12-08",2.6762,2.7119,2.6673,2.7119,80600.0],["1998-12-09",2.6762,2.7298,2.6406,2.6406,94200.0],["1998-12-10",2.6406,2.6762,2.5335,2.5603,242600.0],["1998-12-11",2.5514,2.5692,2.5335,2.5424,126200.0],["1998-12-14",2.5424,2.5692,2.5335,2.5603,144100.0],["1998-12-15",2.5424,2.5692,2.5335,2.5514,82500.0],["1998-12-16",2.5514,2.5692,2.5157,2.5514,66700.0],["1998-12-17",2.5603,2.5692,2.5246,2.5692,83700.0],["1998-12-18",2.5692,2.5692,2.5514,2.5603,139600.0],["1998-12-21",2.5692,2.6406,2.5603,2.5692,188000.0],["1998-12-22",2.5692,2.6049,2.5514,2.5603,125100.0],["1998-12-23",2.6263,2.6354,2.5716,2.5989,101800.0],["1998-12-24",2.6081,2.6263,2.5807,2.6172,104100.0],["1998-12-28",2.6445,2.6992,2.5807,2.5898,137200.0],["1998-12-29",2.5898,2.6445,2.5716,2.5807,136000.0],["1998-12-30",2.5716,2.6354,2.5625,2.5625,143700.0],["1998-12-31",2.5716,2.6263,2.5716,2.6081,128800.0],["1999-01-04",2.5989,2.6537,2.5898,2.6445,79000.0],["1999-01-05",2.6263,2.6263,2.5716,2.6081,205400.0],["1999-01-06",2.6354,2.681,2.6172,2.6172,81600.0],["1999-01-07",2.6445,2.6445,2.6081,2.6263,57000.0],["1999-01-08",2.6445,2.6537,2.5898,2.6081,76300.0],["1999-01-11",2.6172,2.6172,2.5625,2.5625,244400.0],["1999-01-12",2.5807,2.6263,2.5807,2.5898,48600.0],["1999-01-13",2.5898,2.6263,2.5716,2.5716,65200.0],["1999-01-14",2.5807,2.5898,2.4986,2.5077,94700.0],["1999-01-15",2.5077,2.5898,2.5077,2.5716,50800.0],["1999-01-19",2.6263,2.6263,2.526,2.5533,75500.0],["1999-01-20",2.5533,2.5807,2.526,2.526,42100.0],["1999-01-21",2.5533,2.5533,2.4804,2.5351,208600.0],["1999-01-22",2.4986,2.5716,2.4895,2.526,80600.0],["1999-01-25",2.5533,2.5716,2.4986,2.5169,119100.0],["1999-01-26",2.5169,2.5716,2.4895,2.5169,124700.0],["1999-01-27",2.5169,2.5169,2.4439,2.4439,150700.0],["1999-01-28",2.4439,2.5169,2.4439,2.4804,101700.0],["1999-01-29",2.453,2.4986,2.371,2.4074,186200.0],["1999-02-01",2.4074,2.5351,2.4074,2.5077,268900.0],["1999-02-02",2.526,2.5716,2.5077,2.5625,139100.0],["1999-02-03",2.5442,2.6263,2.5442,2.6172,143400.0],["1999-02-04",2.6263,2.6354,2.5989,2.6081,202200.0],["1999-02-05",2.6445,2.6628,2.5989,2.5989,144500.0],["1999-02-08",2.5989,2.6537,2.5898,2.6081,90000.0],["1999-02-09",2.6354,2.6354,2.5898,2.6081,129500.0],["1999-02-10",2.5989,2.6081,2.5533,2.5898,71000.0],["1999-02-11",2.5989,2.6172,2.5716,2.5898,121700.0],["1999-02-12",2.5716,2.6081,2.5169,2.526,54400.0],["1999-02-16",2.526,2.5716,2.5169,2.5442,75000.0],["1999-02-17",2.5442,2.5716,2.5169,2.5351,72800.0],["1999-02-18",2.5533,2.5533,2.4986,2.5169,61500.0],["1999-02-19",2.5442,2.6628,2.5169,2.5807,100000.0],["1999-02-22",2.5898,2.6081,2.5625,2.5625,81700.0],["1999-02-23",2.5716,2.5807,2.4622,2.4622,394100.0],["1999-02-24",2.4804,2.4895,2.4622,2.4713,103000.0],["1999-02-25",2.4804,2.4986,2.4622,2.4804,69300.0],["1999-02-26",2.4804,2.5169,2.371,2.3983,1154300.0],["1999-03-01",2.4074,2.453,2.3801,2.3801,213100.0],["1999-03-02",2.3892,2.3983,2.3618,2.3618,192700.0],["1999-03-03",2.3892,2.3892,2.3618,2.371,219300.0],["1999-03-04",2.4074,2.453,2.3983,2.4348,290200.0],["1999-03-05",2.4804,2.4986,2.4622,2.4713,100200.0],["1999-03-08",2.4713,2.4804,2.4074,2.4074,121500.0],["1999-03-09",2.4257,2.4439,2.3983,2.4257,85800.0],["1999-03-10",2.4257,2.4622,2.4166,2.4439,134200.0],["1999-03-11",2.453,2.4895,2.4439,2.453,207800.0],["1999-03-12",2.4804,2.5077,2.4622,2.5077,213400.0],["1999-03-15",2.5442,2.5533,2.4622,2.4622,101900.0],["1999-03-16",2.4622,2.4804,2.4074,2.4257,117200.0],["1999-03-17",2.4074,2.4348,2.3892,2.3983,54800.0],["1999-03-18",2.4074,2.4257,2.3892,2.3983,91400.0],["1999-03-19",2.3983,2.4348,2.3801,2.4166,86900.0],["1999-03-22",2.3983,2.4348,2.3983,2.4348,176700.0],["1999-03-23",2.453,2.4622,2.4074,2.4257,104500.0],["1999-03-24",2.4439,2.453,2.4074,2.4348,66200.0],["1999-03-25",2.4439,2.4713,2.4257,2.453,238300.0],["1999-03-26",2.4646,2.502,2.4273,2.4273,85000.0],["1999-03-29",2.4459,2.502,2.4366,2.4553,111100.0],["1999-03-30",2.4366,2.4646,2.4179,2.4273,124300.0],["1999-03-31",2.4553,2.4646,2.4273,2.4273,92200.0],["1999-04-01",2.4646,2.4646,2.4086,2.4366,55700.0],["1999-04-05",2.4459,2.4459,2.4086,2.4179,64700.0],["1999-04-06",2.3993,2.4273,2.3899,2.3899,91900.0],["1999-04-07",2.3899,2.4646,2.3853,2.4366,167400.0],["1999-04-08",2.4366,2.502,2.4179,2.502,100500.0],["1999-04-09",2.4833,2.5766,2.4646,2.5673,158900.0],["1999-04-12",2.5393,2.5673,2.5393,2.558,186600.0],["1999-04-13",2.558,2.614,2.5393,2.5673,82200.0],["1999-04-14",2.5766,2.6233,2.5393,2.5766,138100.0],["1999-04-15",2.558,2.6793,2.558,2.6607,133400.0],["1999-04-16",2.67,2.726,2.6607,2.698,157200.0],["1999-04-19",2.7633,2.8567,2.7447,2.8007,283500.0],["1999-04-20",2.7727,2.8754,2.7727,2.8287,140200.0],["1999-04-21",2.838,2.8567,2.8287,2.8287,105900.0],["1999-04-22",2.8287,2.8287,2.754,2.782,154600.0],["1999-04-23",2.7447,2.8287,2.7447,2.782,79000.0],["1999-04-26",2.81,2.81,2.7727,2.8007,84100.0],["1999-04-27",2.8007,2.8007,2.7447,2.7447,163000.0],["1999-04-28",2.726,2.7914,2.6887,2.7914,109700.0],["1999-04-29",2.8007,2.81,2.7634,2.7634,197400.0],["1999-04-30",2.782,2.8287,2.7633,2.8194,114400.0],["1999-05-03",2.8287,2.838,2.81,2.8287,72300.0],["1999-05-04",2.8194,2.8474,2.8007,2.8007,99100.0],["1999-05-05",2.8007,2.866,2.8007,2.8287,223900.0],["1999-05-06",2.81,2.866,2.81,2.866,100700.0],["1999-05-07",2.8287,2.894,2.782,2.8754,268100.0],["1999-05-10",2.866,2.9501,2.838,2.9221,177600.0],["1999-05-11",2.9501,2.9874,2.9314,2.9407,272300.0],["1999-05-12",2.9501,3.0528,2.9407,3.0528,70400.0],["1999-05-13",3.0434,3.0434,2.9594,2.9874,179600.0],["1999-05-14",2.9874,2.9874,2.9221,2.9314,106700.0],["1999-05-17",2.9314,2.9314,2.838,2.894,51300.0],["1999-05-18",2.894,2.9127,2.8474,2.8474,91700.0],["1999-05-19",2.8847,2.9221,2.8847,2.9034,66700.0],["1999-05-20",2.9221,3.0061,2.9127,2.9781,153200.0],["1999-05-21",2.9687,2.9874,2.9314,2.9781,116000.0],["1999-05-24",2.9874,2.9874,2.9127,2.9127,50200.0],["1999-05-25",2.9034,2.9594,2.8754,2.9034,57800.0],["1999-05-26",2.9221,2.9221,2.8474,2.8754,56300.0],["1999-05-27",2.9127,2.9127,2.8847,2.8847,52600.0],["1999-05-28",2.894,2.9221,2.894,2.9034,121200.0],["1999-06-01",2.894,2.9501,2.894,2.9407,38200.0],["1999-06-02",2.9501,2.9501,2.894,2.9221,106800.0],["1999-06-03",2.9407,2.9407,2.894,2.894,36700.0],["1999-06-04",2.9314,2.9407,2.9034,2.9221,13800.0],["1999-06-07",2.9127,2.9501,2.894,2.9127,23400.0],["1999-06-08",2.9127,2.9501,2.894,2.9407,50800.0],["1999-06-09",2.9501,2.9501,2.9314,2.9407,67100.0],["1999-06-10",2.9221,2.9501,2.9127,2.9221,34500.0],["1999-06-11",2.9034,2.9501,2.894,2.9221,36600.0],["1999-06-14",2.9407,2.9407,2.894,2.9034,42100.0],["1999-06-15",2.9034,2.9407,2.9034,2.9407,35000.0],["1999-06-16",2.9501,2.9594,2.9221,2.9221,33700.0],["1999-06-17",2.9221,2.9594,2.894,2.9314,90900.0],["1999-06-18",2.9407,2.9501,2.894,2.9127,79100.0],["1999-06-21",2.9407,2.9501,2.9127,2.9127,70300.0],["1999-06-22",2.9407,2.9501,2.9127,2.9407,37800.0],["1999-06-23",2.9874,2.9874,2.894,2.894,111200.0],["1999-06-24",2.894,2.9034,2.8474,2.8474,42300.0],["1999-06-25",2.8474,2.894,2.8474,2.8847,50000.0],["1999-06-28",2.9346,2.9823,2.9346,2.9537,66500.0],["1999-06-29",2.9728,3.0109,2.9537,2.9632,60800.0],["1999-06-30",2.9823,3.0299,2.9728,3.0204,164700.0],["1999-07-01",3.0109,3.068,2.9918,3.068,170900.0],["1999-07-02",3.0204,3.0299,3.0109,3.0299,50900.0],["1999-07-06",3.0299,3.0299,2.9918,3.0204,77700.0],["1999-07-07",3.0109,3.0299,3.0109,3.0109,111200.0],["1999-07-08",3.0204,3.0299,2.9728,2.9728,127600.0],["1999-07-09",2.9632,2.9918,2.9442,2.9632,57900.0],["1999-07-12",2.9823,3.0109,2.9728,2.9728,37100.0],["1999-07-13",2.9632,2.9918,2.9632,2.9918,18600.0],["1999-07-14",2.9823,2.9823,2.8965,2.9061,104600.0],["1999-07-15",2.9156,2.9442,2.8918,2.9156,178200.0],["1999-07-16",2.9156,2.9442,2.9156,2.9442,74400.0],["1999-07-19",2.9442,2.9442,2.8965,2.9061,33400.0],["1999-07-20",2.9156,2.9346,2.9061,2.9346,89400.0],["1999-07-21",2.9346,2.9442,2.9156,2.9156,39400.0],["1999-07-22",2.9156,2.9156,2.8584,2.8679,97600.0],["1999-07-23",2.887,2.8965,2.8584,2.887,40100.0],["1999-07-26",2.887,2.8965,2.8394,2.8489,69600.0],["1999-07-27",2.8108,2.8584,2.8108,2.8489,100700.0],["1999-07-28",2.8489,2.8584,2.8394,2.8489,51300.0],["1999-07-29",2.8584,2.8584,2.8298,2.8298,112700.0],["1999-07-30",2.8298,2.8584,2.8298,2.8489,46100.0],["1999-08-02",2.8584,2.8584,2.8394,2.8394,45900.0],["1999-08-03",2.8298,2.8584,2.8203,2.8489,46000.0],["1999-08-04",2.8203,2.8584,2.8203,2.8489,49000.0],["1999-08-05",2.8108,2.8394,2.8012,2.8108,70200.0],["1999-08-06",2.8203,2.8394,2.8108,2.8203,79400.0],["1999-08-09",2.8012,2.8298,2.7727,2.7727,60400.0],["1999-08-10",2.7441,2.7441,2.6488,2.6679,273400.0],["1999-08-11",2.6869,2.7345,2.6774,2.6964,81900.0],["1999-08-12",2.7155,2.725,2.6679,2.6679,47300.0],["1999-08-13",2.706,2.706,2.6488,2.6679,70500.0],["1999-08-16",2.706,2.706,2.6583,2.6774,67100.0],["1999-08-17",2.706,2.706,2.6297,2.6488,82200.0],["1999-08-18",2.6393,2.706,2.6393,2.6964,33500.0],["1999-08-19",2.6488,2.706,2.6488,2.6583,82200.0],["1999-08-20",2.6583,2.725,2.6583,2.706,27700.0],["1999-08-23",2.7155,2.7345,2.706,2.706,37300.0],["1999-08-24",2.7155,2.725,2.6679,2.6774,53900.0],["1999-08-25",2.6774,2.706,2.6583,2.6583,40200.0],["1999-08-26",2.6488,2.6679,2.6393,2.6488,78200.0],["1999-08-27",2.6679,2.6869,2.6202,2.6393,243300.0],["1999-08-30",2.6393,2.706,2.6393,2.6774,156200.0],["1999-08-31",2.6869,2.7346,2.6774,2.7346,97500.0],["1999-09-01",2.7345,2.7345,2.6774,2.6964,26200.0],["1999-09-02",2.706,2.706,2.6488,2.6488,40500.0],["1999-09-03",2.6679,2.725,2.6679,2.706,130200.0],["1999-09-07",2.725,2.725,2.706,2.7155,42600.0],["1999-09-08",2.7155,2.7155,2.6488,2.6679,203800.0],["1999-09-09",2.6774,2.706,2.6774,2.6774,15100.0],["1999-09-10",2.6488,2.7155,2.6488,2.6679,32700.0],["1999-09-13",2.6583,2.6774,2.6202,2.6202,90200.0],["1999-09-14",2.6202,2.6202,2.5916,2.6012,59100.0],["1999-09-15",2.5916,2.5916,2.5535,2.563,94100.0],["1999-09-16",2.5726,2.5916,2.5154,2.5249,111800.0],["1999-09-17",2.5249,2.6297,2.5249,2.6107,158300.0],["1999-09-20",2.6107,2.6202,2.544,2.5916,75200.0],["1999-09-21",2.5916,2.6012,2.563,2.563,65900.0],["1999-09-22",2.5726,2.5916,2.5345,2.5535,111400.0],["1999-09-23",2.5535,2.5535,2.5345,2.5535,157700.0],["1999-09-24",2.544,2.5821,2.544,2.563,79600.0],["1999-09-27",2.5821,2.6107,2.5726,2.5916,80100.0],["1999-09-28",2.6135,2.633,2.594,2.6232,50800.0],["1999-09-29",2.6135,2.633,2.5842,2.5842,48800.0],["1999-09-30",2.594,2.594,2.5355,2.5355,168100.0],["1999-10-01",2.516,2.6037,2.516,2.5745,65200.0],["1999-10-04",2.5745,2.633,2.5745,2.6037,25900.0],["1999-10-05",2.6232,2.672,2.594,2.6135,55700.0],["1999-10-06",2.6135,2.6427,2.6135,2.6135,28100.0],["1999-10-07",2.6135,2.633,2.6037,2.6135,57400.0],["1999-10-08",2.594,2.6135,2.555,2.5842,46200.0],["1999-10-11",2.5647,2.6232,2.5647,2.5842,33100.0],["1999-10-12",2.6135,2.6135,2.5745,2.594,86500.0],["1999-10-13",2.594,2.6135,2.5745,2.594,55700.0],["1999-10-14",2.594,2.594,2.555,2.5647,43000.0],["1999-10-15",2.5355,2.5647,2.516,2.5647,35900.0],["1999-10-18",2.6037,2.6232,2.5355,2.5355,30900.0],["1999-10-19",2.5355,2.5647,2.516,2.5257,80000.0],["1999-10-20",2.5062,2.5647,2.5062,2.5452,45200.0],["1999-10-21",2.516,2.5745,2.4965,2.5647,66100.0],["1999-10-22",2.555,2.555,2.5062,2.5062,118300.0],["1999-10-25",2.5062,2.5452,2.4965,2.5355,84000.0],["1999-10-26",2.5355,2.5452,2.5257,2.5257,138100.0],["1999-10-27",2.555,2.5842,2.5257,2.5745,56600.0],["1999-10-28",2.6037,2.6037,2.5842,2.5842,27800.0],["1999-10-29",2.6037,2.6525,2.5842,2.6232,66300.0],["1999-11-01",2.6232,2.672,2.6135,2.6427,42100.0],["1999-11-02",2.6427,2.711,2.633,2.633,90200.0],["1999-11-03",2.6525,2.6915,2.6427,2.6622,61600.0],["1999-11-04",2.6622,2.6817,2.6427,2.672,47500.0],["1999-11-05",2.6915,2.6915,2.6622,2.672,67200.0],["1999-11-08",2.6622,2.6915,2.6525,2.6817,58900.0],["1999-11-09",2.6817,2.7305,2.672,2.711,63200.0],["1999-11-10",2.711,2.7207,2.6817,2.711,44800.0],["1999-11-11",2.711,2.7402,2.711,2.7207,52100.0],["1999-11-12",2.7207,2.7305,2.711,2.7207,79100.0],["1999-11-15",2.7207,2.75,2.711,2.7207,59400.0],["1999-11-16",2.7207,2.75,2.7207,2.7305,58500.0],["1999-11-17",2.7305,2.7305,2.672,2.6915,55600.0],["1999-11-18",2.672,2.6817,2.6232,2.633,102300.0],["1999-11-19",2.6135,2.6525,2.594,2.6525,129300.0],["1999-11-22",2.6525,2.6525,2.6037,2.6037,86000.0],["1999-11-23",2.6037,2.6232,2.555,2.5647,129200.0],["1999-11-24",2.5355,2.5745,2.4965,2.5452,76100.0],["1999-11-26",2.5355,2.6037,2.5355,2.6037,22800.0],["1999-11-29",2.5745,2.6037,2.5647,2.5745,48100.0],["1999-11-30",2.594,2.633,2.5647,2.6232,77900.0],["1999-12-01",2.6427,2.6427,2.6135,2.6232,113200.0],["1999-12-02",2.633,2.633,2.555,2.5647,57900.0],["1999-12-03",2.5745,2.6135,2.5745,2.594,86200.0],["1999-12-06",2.594,2.6135,2.4379,2.4574,513600.0],["1999-12-07",2.4769,2.516,2.4769,2.4769,104500.0],["1999-12-08",2.4672,2.516,2.4477,2.4477,114900.0],["1999-12-09",2.4379,2.4672,2.4184,2.4379,66400.0],["1999-12-10",2.4574,2.4769,2.4087,2.4282,319900.0],["1999-12-13",2.4379,2.4867,2.4282,2.4672,102200.0],["1999-12-14",2.4672,2.4769,2.3404,2.3794,231300.0],["1999-12-15",2.3989,2.4184,2.3404,2.3599,78100.0],["1999-12-16",2.3307,2.4184,2.3014,2.3892,78600.0],["1999-12-17",2.4087,2.5257,2.4087,2.4477,129000.0],["1999-12-20",2.4965,2.555,2.4965,2.5355,147000.0],["1999-12-21",2.5452,2.594,2.5355,2.555,132500.0],["1999-12-22",2.6037,2.6037,2.4965,2.4965,191600.0],["1999-12-23",2.5062,2.5452,2.4574,2.4965,123700.0],["1999-12-27",2.4965,2.5257,2.4282,2.4672,160800.0],["1999-12-28",2.5112,2.6013,2.4612,2.5712,167200.0],["1999-12-29",2.5813,2.6013,2.5612,2.5813,114400.0],["1999-12-30",2.5813,2.6613,2.5813,2.6213,125400.0],["1999-12-31",2.6213,2.6613,2.5813,2.6213,64500.0],["2000-01-03",2.6013,2.6113,2.5512,2.5612,57200.0],["2000-01-04",2.5512,2.5612,2.5012,2.5212,67300.0],["2000-01-05",2.5112,2.5412,2.5012,2.5012,55100.0],["2000-01-06",2.4912,2.5612,2.4812,2.5512,43500.0],["2000-01-07",2.5512,2.7013,2.5512,2.6213,44800.0],["2000-01-10",2.7013,2.7013,2.6613,2.6613,131300.0],["2000-01-11",2.6713,2.6813,2.6313,2.6413,133100.0],["2000-01-12",2.6613,2.6613,2.6213,2.6313,58000.0],["2000-01-13",2.6313,2.6313,2.5813,2.6213,151800.0],["2000-01-14",2.6213,2.6413,2.5913,2.5913,166300.0],["2000-01-18",2.6313,2.6713,2.6113,2.6413,68600.0],["2000-01-19",2.6513,2.6513,2.6113,2.6313,57100.0],["2000-01-20",2.6413,2.6613,2.6013,2.6513,64900.0],["2000-01-21",2.6313,2.6613,2.6213,2.6313,40100.0],["2000-01-24",2.6713,2.7113,2.6613,2.6613,63700.0],["2000-01-25",2.6813,2.7013,2.6413,2.6413,52300.0],["2000-01-26",2.6613,2.6913,2.6513,2.6713,19800.0],["2000-01-27",2.6713,2.7413,2.6113,2.7313,172800.0],["2000-01-28",2.7113,2.7113,2.6413,2.6413,43900.0],["2000-01-31",2.6613,2.6613,2.6213,2.6213,52000.0],["2000-02-01",2.6113,2.6413,2.6013,2.6213,49500.0],["2000-02-02",2.6213,2.6413,2.6113,2.6213,49900.0],["2000-02-03",2.6213,2.7413,2.6213,2.6713,38400.0],["2000-02-04",2.6513,2.6613,2.6113,2.6413,66600.0],["2000-02-07",2.6713,2.7213,2.6513,2.6613,119700.0],["2000-02-08",2.6213,2.6913,2.6113,2.6613,190800.0],["2000-02-09",2.6213,2.6613,2.6113,2.6113,106400.0],["2000-02-10",2.6313,2.6313,2.5412,2.6113,138600.0],["2000-02-11",2.6013,2.6013,2.5112,2.5112,329200.0],["2000-02-14",2.5212,2.5212,2.4712,2.4712,422700.0],["2000-02-15",2.4612,2.5412,2.4612,2.4912,143400.0],["2000-02-16",2.4912,2.5512,2.4812,2.5012,82500.0],["2000-02-17",2.5412,2.5412,2.4812,2.5312,292000.0],["2000-02-18",2.5412,2.5512,2.5112,2.5212,55400.0],["2000-02-22",2.5112,2.5612,2.4512,2.5312,177200.0],["2000-02-23",2.5412,2.5712,2.5212,2.5312,116100.0],["2000-02-24",2.5412,2.5512,2.5012,2.5512,48500.0],["2000-02-25",2.5412,2.5412,2.5112,2.5312,55800.0],["2000-02-28",2.5412,2.5612,2.5412,2.5412,52500.0],["2000-02-29",2.5212,2.5612,2.5212,2.5612,108900.0],["2000-03-01",2.5612,2.5612,2.5212,2.5312,39100.0],["2000-03-02",2.5112,2.5412,2.4912,2.5312,46000.0],["2000-03-03",2.5512,2.5512,2.5012,2.5212,41400.0],["2000-03-06",2.5212,2.5312,2.4912,2.5212,80300.0],["2000-03-07",2.5012,2.5012,2.4612,2.4612,64000.0],["2000-03-08",2.4412,2.5212,2.4412,2.4812,80500.0],["2000-03-09",2.4812,2.5012,2.4612,2.5012,34200.0],["2000-03-10",2.5212,2.5913,2.5212,2.5412,351600.0],["2000-03-13",2.5312,2.5612,2.5112,2.5212,71000.0],["2000-03-14",2.5412,2.5412,2.5012,2.5012,77800.0],["2000-03-15",2.5212,2.5612,2.4912,2.5512,169700.0],["2000-03-16",2.5512,2.6013,2.5512,2.5913,117900.0],["2000-03-17",2.5813,2.6213,2.5612,2.5813,52000.0],["2000-03-20",2.5612,2.6313,2.5612,2.5913,32800.0],["2000-03-21",2.6313,2.6413,2.5612,2.6413,53300.0],["2000-03-22",2.6613,2.7013,2.6213,2.6913,89200.0],["2000-03-23",2.7113,2.7113,2.6413,2.6513,59700.0],["2000-03-24",2.6513,2.6713,2.6413,2.6413,99500.0],["2000-03-27",2.6413,2.6513,2.5813,2.6413,51500.0],["2000-03-28",2.6213,2.6613,2.5913,2.6213,71200.0],["2000-03-29",2.6613,2.7013,2.6413,2.6613,39400.0],["2000-03-30",2.6913,2.6913,2.6613,2.6713,29200.0],["2000-03-31",2.6813,2.7413,2.6513,2.7413,175700.0],["2000-04-03",2.7352,2.7659,2.7249,2.7557,79200.0],["2000-04-04",2.7557,2.7864,2.7454,2.7864,137400.0],["2000-04-05",2.7762,2.7966,2.7249,2.7966,87600.0],["2000-04-06",2.7864,2.7966,2.7454,2.7864,115200.0],["2000-04-07",2.7864,2.7864,2.7454,2.7762,61300.0],["2000-04-10",2.7762,2.8786,2.7454,2.8069,66500.0],["2000-04-11",2.7659,2.8479,2.7557,2.8274,107600.0],["2000-04-12",2.8274,2.9401,2.8274,2.9093,97200.0],["2000-04-13",2.9093,2.9503,2.8786,2.9401,94100.0],["2000-04-14",2.9093,2.9093,2.8581,2.8991,81500.0],["2000-04-17",2.8888,2.9196,2.7454,2.7762,107100.0],["2000-04-18",2.7659,2.7864,2.7557,2.7659,98700.0],["2000-04-19",2.7557,2.7659,2.7352,2.7352,112600.0],["2000-04-20",2.7454,2.7864,2.7249,2.7557,152000.0],["2000-04-24",2.7557,2.7659,2.7249,2.7352,59000.0],["2000-04-25",2.7557,2.7557,2.7045,2.7147,99900.0],["2000-04-26",2.7045,2.8376,2.7045,2.8376,118400.0],["2000-04-27",2.8274,2.8684,2.7864,2.7966,91100.0],["2000-04-28",2.8069,2.8479,2.7454,2.8479,76300.0],["2000-05-01",2.8376,2.8991,2.8069,2.8991,111200.0],["2000-05-02",2.8888,2.9913,2.8888,2.9606,207000.0],["2000-05-03",2.9606,2.9606,2.8888,2.9093,103600.0],["2000-05-04",2.9093,2.9093,2.8684,2.8888,60900.0],["2000-05-05",2.8684,2.9401,2.8684,2.9196,51700.0],["2000-05-08",2.9298,2.9503,2.8888,2.9093,83900.0],["2000-05-09",2.9298,2.9606,2.9093,2.9196,202600.0],["2000-05-10",2.8888,2.9298,2.8684,2.8786,69200.0],["2000-05-11",2.9093,2.9503,2.8786,2.9503,30500.0],["2000-05-12",2.9503,2.9708,2.9093,2.9503,246500.0],["2000-05-15",2.9298,2.9708,2.8888,2.9708,110900.0],["2000-05-16",2.9503,3.0015,2.9503,2.9913,147200.0],["2000-05-17",2.9913,2.9913,2.9298,2.981,214300.0],["2000-05-18",2.9708,3.0015,2.9708,3.0015,75500.0],["2000-05-19",2.981,3.0015,2.9503,2.981,65800.0],["2000-05-22",2.9708,2.9913,2.9093,2.9093,35700.0],["2000-05-23",2.9196,2.9503,2.9196,2.9196,115700.0],["2000-05-24",2.8991,2.9708,2.8479,2.9196,81300.0],["2000-05-25",2.9093,2.9298,2.8684,2.8684,149300.0],["2000-05-26",2.8888,2.9093,2.8684,2.8786,53000.0],["2000-05-30",2.8888,2.9093,2.8684,2.9093,57900.0],["2000-05-31",2.8991,2.9093,2.8684,2.8991,102700.0],["2000-06-01",2.8786,2.9093,2.8786,2.9093,45900.0],["2000-06-02",2.9093,2.9503,2.9093,2.9196,89200.0],["2000-06-05",2.9196,2.9913,2.9196,2.9708,132800.0],["2000-06-06",2.9708,2.9913,2.9708,2.9708,54300.0],["2000-06-07",2.981,2.981,2.9503,2.9708,129600.0],["2000-06-08",2.9913,2.9913,2.9708,2.981,56700.0],["2000-06-09",2.9606,2.9913,2.9606,2.981,85700.0],["2000-06-12",2.9913,3.0118,2.9606,3.0015,167100.0],["2000-06-13",3.0118,3.0323,2.9913,3.0323,251900.0],["2000-06-14",3.0528,3.1142,3.0425,3.0732,146100.0],["2000-06-15",3.0937,3.1449,3.0732,3.104,142700.0],["2000-06-16",3.104,3.1142,3.0528,3.0732,201700.0],["2000-06-19",3.063,3.0937,3.0323,3.0732,56800.0],["2000-06-20",3.0732,3.1245,3.0732,3.1245,38500.0],["2000-06-21",3.1449,3.1449,3.0937,3.1245,53600.0],["2000-06-22",3.1245,3.1245,3.0732,3.0732,57100.0],["2000-06-23",3.0937,3.1245,3.0835,3.104,191900.0],["2000-06-26",3.0937,3.1245,3.0937,3.1142,58300.0],["2000-06-27",3.1347,3.1654,3.1142,3.1552,132000.0],["2000-06-28",3.1552,3.1757,3.104,3.1347,90400.0],["2000-06-29",3.1142,3.1552,3.1142,3.1347,56400.0],["2000-06-30",3.1449,3.1552,3.1142,3.1373,97300.0],["2000-07-03",3.1347,3.2167,3.1347,3.2167,86700.0],["2000-07-05",3.2627,3.2731,3.2418,3.2627,137900.0],["2000-07-06",3.2627,3.294,3.2313,3.294,186000.0],["2000-07-07",3.315,3.3359,3.2418,3.2627,114900.0],["2000-07-10",3.2313,3.3568,3.2208,3.3463,125200.0],["2000-07-11",3.3672,3.3986,3.294,3.3045,181700.0],["2000-07-12",3.3254,3.3254,3.2627,3.2836,62200.0],["2000-07-13",3.2836,3.3254,3.2836,3.315,28500.0],["2000-07-14",3.3359,3.3359,3.2836,3.2836,34800.0],["2000-07-17",3.2627,3.3045,3.2627,3.294,43800.0],["2000-07-18",3.294,3.3254,3.2627,3.2627,49600.0],["2000-07-19",3.2836,3.3045,3.2627,3.2836,32400.0],["2000-07-20",3.315,3.3672,3.294,3.3672,55900.0],["2000-07-21",3.3463,3.3672,3.294,3.294,79000.0],["2000-07-24",3.294,3.3359,3.294,3.315,49400.0],["2000-07-25",3.3254,3.4614,3.3045,3.43,252300.0],["2000-07-26",3.4927,3.5136,3.4404,3.5136,197300.0],["2000-07-27",3.5136,3.5764,3.4927,3.5241,186800.0],["2000-07-28",3.5241,3.6182,3.5241,3.5555,159000.0],["2000-07-31",3.5555,3.6705,3.5555,3.6705,109600.0],["2000-08-01",3.66,3.66,3.6182,3.6234,116400.0],["2000-08-02",3.6078,3.6287,3.4927,3.5555,189500.0],["2000-08-03",3.5555,3.5555,3.43,3.5032,195400.0],["2000-08-04",3.5032,3.5032,3.4091,3.4509,173000.0],["2000-08-07",3.43,3.5032,3.43,3.4823,268800.0],["2000-08-08",3.4718,3.5764,3.4718,3.5764,130100.0],["2000-08-09",3.6078,3.6182,3.5346,3.5659,70900.0],["2000-08-10",3.545,3.5973,3.5136,3.5764,94200.0],["2000-08-11",3.5764,3.6391,3.5555,3.5816,113300.0],["2000-08-14",3.5868,3.5868,3.5241,3.5868,51300.0],["2000-08-15",3.5868,3.6182,3.5764,3.6182,153000.0],["2000-08-16",3.6496,3.6496,3.5555,3.5973,45700.0],["2000-08-17",3.5868,3.6391,3.5868,3.6182,66900.0],["2000-08-18",3.6078,3.6391,3.5973,3.5973,108500.0],["2000-08-21",3.5973,3.6182,3.5659,3.5973,51000.0],["2000-08-22",3.5868,3.6391,3.5136,3.5241,45800.0],["2000-08-23",3.5032,3.5555,3.4718,3.5346,97600.0],["2000-08-24",3.545,3.5555,3.5346,3.5555,82500.0],["2000-08-25",3.5764,3.5764,3.5136,3.5346,42300.0],["2000-08-28",3.5136,3.5764,3.5136,3.5764,54900.0],["2000-08-29",3.5555,3.5764,3.4718,3.4718,155500.0],["2000-08-30",3.4718,3.4823,3.4509,3.4823,134000.0],["2000-08-31",3.4509,3.4718,3.4091,3.43,107500.0],["2000-09-01",3.4091,3.4195,3.3882,3.4091,37800.0],["2000-09-05",3.3672,3.43,3.315,3.3777,73700.0],["2000-09-06",3.3777,3.3882,3.3568,3.3777,34900.0],["2000-09-07",3.3777,3.5346,3.3777,3.5346,57000.0],["2000-09-08",3.5346,3.5659,3.5136,3.5136,42900.0],["2000-09-11",3.6182,3.6182,3.5136,3.5659,44000.0],["2000-09-12",3.5659,3.5973,3.5136,3.5136,57300.0],["2000-09-13",3.5346,3.5973,3.5032,3.5136,39100.0],["2000-09-14",3.5346,3.5346,3.4718,3.5032,23600.0],["2000-09-15",3.43,3.4823,3.43,3.4509,35500.0],["2000-09-18",3.43,3.4509,3.3672,3.4091,58700.0],["2000-09-19",3.3882,3.4195,3.3568,3.3568,92900.0],["2000-09-20",3.3672,3.4091,3.3568,3.3882,105300.0],["2000-09-21",3.3463,3.4509,3.3463,3.3672,56400.0],["2000-09-22",3.3254,3.43,3.3254,3.4091,73200.0],["2000-09-25",3.3882,3.43,3.3777,3.3777,69800.0],["2000-09-26",3.4091,3.43,3.3777,3.3777,80400.0],["2000-09-27",3.4091,3.4404,3.3882,3.3986,53500.0],["2000-09-28",3.43,3.5136,3.43,3.4823,111200.0],["2000-09-29",3.4091,3.5136,3.3463,3.3882,188700.0],["2000-10-02",3.4195,3.4404,3.3568,3.4195,148500.0],["2000-10-03",3.4091,3.4091,3.3359,3.3359,96200.0],["2000-10-04",3.3098,3.3419,3.2458,3.2991,201200.0],["2000-10-05",3.2778,3.3312,3.2778,3.3312,108000.0],["2000-10-06",3.4166,3.4166,3.2885,3.3739,164800.0],["2000-10-09",3.3632,3.3952,3.3419,3.3632,54100.0],["2000-10-10",3.3952,3.3952,3.3739,3.3739,134900.0],["2000-10-11",3.3952,3.3952,3.3098,3.3205,53200.0],["2000-10-12",3.3312,3.3312,3.2458,3.2458,47600.0],["2000-10-13",3.2458,3.3312,3.2458,3.3205,56300.0],["2000-10-16",3.3952,3.3952,3.3098,3.3098,40600.0],["2000-10-17",3.3312,3.3525,3.2991,3.3312,51200.0],["2000-10-18",3.3205,3.3632,3.3098,3.3632,59200.0],["2000-10-19",3.3739,3.3952,3.3525,3.3525,150200.0],["2000-10-20",3.3739,3.3846,3.3312,3.3418,26900.0],["2000-10-23",3.3312,3.3632,3.2885,3.2885,105600.0],["2000-10-24",3.2991,3.3312,3.2031,3.2031,95700.0],["2000-10-25",3.2031,3.2458,3.139,3.139,106000.0],["2000-10-26",3.1603,3.1924,3.139,3.1817,63400.0],["2000-10-27",3.1924,3.2564,3.139,3.2564,72300.0],["2000-10-30",3.2351,3.2458,3.1817,3.2244,85000.0],["2000-10-31",3.2244,3.2671,3.2244,3.2671,107600.0],["2000-11-01",3.2564,3.2778,3.2137,3.2351,99500.0],["2000-11-02",3.2458,3.2458,3.2031,3.2244,71400.0],["2000-11-03",3.2031,3.2778,3.2031,3.2458,147900.0],["2000-11-06",3.2458,3.2671,3.2137,3.2564,63100.0],["2000-11-07",3.2458,3.2778,3.2244,3.2671,19000.0],["2000-11-08",3.2885,3.2885,3.2458,3.2564,55800.0],["2000-11-09",3.2351,3.3525,3.2351,3.2778,86600.0],["2000-11-10",3.2458,3.2885,3.2458,3.2778,36700.0],["2000-11-13",3.2564,3.2885,3.2458,3.2564,33000.0],["2000-11-14",3.2564,3.2885,3.2564,3.2671,24700.0],["2000-11-15",3.2671,3.2885,3.2564,3.2671,19000.0],["2000-11-16",3.2458,3.2991,3.2458,3.2564,32500.0],["2000-11-17",3.2991,3.3098,3.2564,3.2671,44300.0],["2000-11-20",3.2778,3.2991,3.2458,3.2778,27600.0],["2000-11-21",3.2778,3.2778,3.2671,3.2778,22700.0],["2000-11-22",3.2564,3.2885,3.2458,3.2778,208000.0],["2000-11-24",3.2778,3.2991,3.2778,3.2885,21200.0],["2000-11-27",3.2885,3.3418,3.2778,3.3312,36500.0],["2000-11-28",3.3418,3.3525,3.3205,3.3312,41700.0],["2000-11-29",3.3312,3.3632,3.3205,3.3312,46800.0],["2000-11-30",3.3419,3.4166,3.3419,3.3525,57100.0],["2000-12-01",3.3632,3.3846,3.3312,3.3632,31000.0],["2000-12-04",3.3632,3.4166,3.3098,3.3846,51400.0],["2000-12-05",3.3846,3.4806,3.3846,3.4806,122600.0],["2000-12-06",3.5234,3.5234,3.47,3.4913,28300.0],["2000-12-07",3.502,3.534,3.502,3.5234,89300.0],["2000-12-08",3.5234,3.5234,3.4593,3.5127,174700.0],["2000-12-11",3.502,3.534,3.4806,3.502,41100.0],["2000-12-12",3.4806,3.534,3.4806,3.5127,37800.0],["2000-12-13",3.4913,3.502,3.4593,3.4806,78600.0],["2000-12-14",3.502,3.502,3.47,3.502,25900.0],["2000-12-15",3.4806,3.534,3.4593,3.534,79400.0],["2000-12-18",3.534,3.7155,3.502,3.6515,80100.0],["2000-12-19",3.6515,3.6622,3.5874,3.5874,66200.0],["2000-12-20",3.5874,3.6194,3.5661,3.5874,65300.0],["2000-12-21",3.5874,3.6088,3.5234,3.5234,97900.0],["2000-12-22",3.534,3.5661,3.5127,3.5234,120100.0],["2000-12-26",3.4913,3.5661,3.4806,3.5447,69800.0],["2000-12-27",3.5447,3.5874,3.5234,3.5447,69600.0],["2000-12-28",3.5234,3.6301,3.5234,3.6301,124900.0],["2000-12-29",3.6301,3.6408,3.534,3.534,84400.0],["2001-01-02",3.5127,3.5447,3.4913,3.534,66500.0],["2001-01-03",3.5874,3.7155,3.5447,3.7155,183500.0],["2001-01-04",3.7155,3.7155,3.6194,3.6301,107100.0],["2001-01-05",3.6088,3.6515,3.5874,3.5874,495000.0],["2001-01-08",3.502,3.5234,3.4273,3.4913,164200.0],["2001-01-09",3.4913,3.5234,3.4913,3.5127,43700.0],["2001-01-10",3.5234,3.5234,3.4273,3.4379,421000.0],["2001-01-11",3.4273,3.502,3.4273,3.4806,117700.0],["2001-01-12",3.4806,3.4806,3.4273,3.4379,34500.0],["2001-01-16",3.4379,3.4379,3.3525,3.3952,79700.0],["2001-01-17",3.4379,3.4379,3.3952,3.4166,47300.0],["2001-01-18",3.3952,3.4486,3.3952,3.4379,41300.0],["2001-01-19",3.4166,3.4593,3.4059,3.4379,31900.0],["2001-01-22",3.4059,3.4486,3.4059,3.4486,102500.0],["2001-01-23",3.4273,3.4913,3.4166,3.4806,82200.0],["2001-01-24",3.4593,3.502,3.4486,3.4593,49300.0],["2001-01-25",3.47,3.502,3.4593,3.47,51400.0],["2001-01-26",3.4806,3.4913,3.4379,3.47,29900.0],["2001-01-29",3.4781,3.5123,3.4678,3.4883,20800.0],["2001-01-30",3.4678,3.5345,3.4678,3.4918,139000.0],["2001-01-31",3.4678,3.5191,3.4644,3.5191,53600.0],["2001-02-01",3.5123,3.5191,3.4849,3.502,36200.0],["2001-02-02",3.5191,3.5191,3.4251,3.4798,112000.0],["2001-02-05",3.5054,3.5105,3.4473,3.4473,64400.0],["2001-02-06",3.4593,3.4798,3.4439,3.4508,83900.0],["2001-02-07",3.4627,3.4627,3.4337,3.4542,50600.0],["2001-02-08",3.4508,3.4576,3.432,3.4405,54600.0],["2001-02-09",3.4508,3.4508,3.3038,3.3312,120300.0],["2001-02-12",3.3192,3.3961,3.3055,3.3055,127200.0],["2001-02-13",3.3226,3.4678,3.3226,3.3824,71200.0],["2001-02-14",3.391,3.4183,3.3739,3.391,25700.0],["2001-02-15",3.4251,3.4422,3.3858,3.3927,32800.0],["2001-02-16",3.4029,3.4098,3.3653,3.3653,22300.0],["2001-02-20",3.391,3.4337,3.367,3.3995,70100.0],["2001-02-21",3.3824,3.4166,3.3568,3.3653,27500.0],["2001-02-22",3.3653,3.3875,3.3397,3.3448,43200.0],["2001-02-23",3.3312,3.4149,3.3141,3.3995,101500.0],["2001-02-26",3.4166,3.4508,3.3653,3.3875,103400.0],["2001-02-27",3.3739,3.391,3.3312,3.3312,101500.0],["2001-02-28",3.3483,3.3483,3.2389,3.2458,525900.0],["2001-03-01",3.2287,3.2441,3.1774,3.2099,548700.0],["2001-03-02",3.1945,3.1945,3.1193,3.1672,742300.0],["2001-03-05",3.1638,3.186,3.1603,3.1638,240400.0],["2001-03-06",3.186,3.2577,3.1774,3.2116,244300.0],["2001-03-07",3.2236,3.2594,3.2236,3.2304,143500.0],["2001-03-08",3.2287,3.2406,3.1808,3.1808,200100.0],["2001-03-09",3.186,3.2799,3.1689,3.2458,259400.0],["2001-03-12",3.2116,3.2116,3.1689,3.1757,180100.0],["2001-03-13",3.1757,3.2116,3.1501,3.2116,80300.0],["2001-03-14",3.1774,3.2116,3.1006,3.186,205600.0],["2001-03-15",3.186,3.2099,3.186,3.186,52700.0],["2001-03-16",3.203,3.2543,3.203,3.2133,107000.0],["2001-03-19",3.0749,3.2782,3.0749,3.2645,285400.0],["2001-03-20",3.2697,3.2782,3.2458,3.2492,128600.0],["2001-03-21",3.2663,3.2731,3.2389,3.2492,109500.0],["2001-03-22",3.2543,3.2543,3.1603,3.2406,163500.0],["2001-03-23",3.2458,3.2628,3.244,3.2611,113500.0],["2001-03-26",3.2628,3.3824,3.2628,3.3636,102700.0],["2001-03-27",3.3705,3.3705,3.3124,3.3397,106300.0],["2001-03-28",3.3226,3.3568,3.2953,3.3004,73800.0],["2001-03-29",3.3483,3.3483,3.2799,3.3312,66200.0],["2001-03-30",3.3483,3.3995,3.3312,3.3995,158400.0],["2001-04-02",3.391,3.391,3.3483,3.3739,68500.0],["2001-04-03",3.3843,3.3843,3.2832,3.3111,45800.0],["2001-04-04",3.3128,3.3669,3.2797,3.2797,45300.0],["2001-04-05",3.3495,3.3495,3.3198,3.3338,63200.0],["2001-04-06",3.3407,3.3407,3.2535,3.2971,235300.0],["2001-04-09",3.3146,3.3634,3.3146,3.3285,50200.0],["2001-04-10",3.3146,3.3756,3.3146,3.3669,220200.0],["2001-04-11",3.3582,3.3617,3.2936,3.3268,449600.0],["2001-04-12",3.3442,3.4018,3.3407,3.3861,218800.0],["2001-04-16",3.4018,3.4192,3.2797,3.3843,321700.0],["2001-04-17",3.4018,3.4018,3.3582,3.3931,83800.0],["2001-04-18",3.4192,3.4437,3.3495,3.4105,267100.0],["2001-04-19",3.4018,3.4541,3.3756,3.4018,355000.0],["2001-04-20",3.4018,3.4018,3.3163,3.3582,91900.0],["2001-04-23",3.3669,3.3791,3.3233,3.3233,106200.0],["2001-04-24",3.3495,3.3686,3.2971,3.3303,95200.0],["2001-04-25",3.2971,3.4105,3.2884,3.4105,89100.0],["2001-04-26",3.428,3.496,3.4192,3.4908,124400.0],["2001-04-27",3.4716,3.5187,3.4541,3.4629,169300.0],["2001-04-30",3.489,3.5082,3.4384,3.4402,43800.0],["2001-05-01",3.4419,3.5152,3.3826,3.5152,96800.0],["2001-05-02",3.5065,3.5762,3.4384,3.5466,99200.0],["2001-05-03",3.5239,3.5431,3.4716,3.5065,55000.0],["2001-05-04",3.5065,3.5396,3.4803,3.5152,37500.0],["2001-05-07",3.5169,3.5169,3.3582,3.4157,549700.0],["2001-05-08",3.4367,3.4367,3.3233,3.3407,130000.0],["2001-05-09",3.3407,3.3617,3.3163,3.3425,51400.0],["2001-05-10",3.3425,3.3442,3.3146,3.3146,139200.0],["2001-05-11",3.332,3.3756,3.3058,3.3756,94800.0],["2001-05-14",3.3931,3.3931,3.2936,3.3233,68300.0],["2001-05-15",3.3058,3.3477,3.3058,3.3477,98400.0],["2001-05-16",3.3477,3.3495,3.3146,3.332,59200.0],["2001-05-17",3.3407,3.3669,3.2989,3.346,73400.0],["2001-05-18",3.3477,3.3983,3.3268,3.3669,125600.0],["2001-05-21",3.3756,3.4018,3.3355,3.4018,74500.0],["2001-05-22",3.4018,3.4192,3.3843,3.3931,204100.0],["2001-05-23",3.4018,3.4402,3.3931,3.4053,67100.0],["2001-05-24",3.4227,3.4419,3.3878,3.4419,75000.0],["2001-05-25",3.4245,3.4803,3.4245,3.4681,57000.0],["2001-05-29",3.503,3.5204,3.4629,3.4663,197700.0],["2001-05-30",3.4716,3.4716,3.4297,3.4454,47200.0],["2001-05-31",3.4454,3.5047,3.428,3.489,118300.0],["2001-06-01",3.489,3.51,3.4803,3.5065,56000.0],["2001-06-04",3.51,3.5728,3.4977,3.5693,102100.0],["2001-06-05",3.5693,3.6007,3.5588,3.5989,59200.0],["2001-06-06",3.6199,3.66,3.6076,3.6513,205900.0],["2001-06-07",3.6547,3.6722,3.646,3.6687,204300.0],["2001-06-08",3.6687,3.6722,3.6565,3.6687,54500.0],["2001-06-11",3.6547,3.6774,3.646,3.66,114700.0],["2001-06-12",3.66,3.7245,3.6495,3.721,67300.0],["2001-06-13",3.7158,3.7472,3.7071,3.7245,57600.0],["2001-06-14",3.742,3.8292,3.7001,3.7891,181400.0],["2001-06-15",3.8118,3.8327,3.742,3.8205,106900.0],["2001-06-18",3.8344,3.8344,3.7507,3.8083,63200.0],["2001-06-19",3.8292,3.8292,3.7699,3.7908,39100.0],["2001-06-20",3.7943,3.8379,3.7786,3.8379,50900.0],["2001-06-21",3.8379,3.8379,3.7507,3.7838,130900.0],["2001-06-22",3.7507,3.8205,3.7332,3.7507,106700.0],["2001-06-25",3.7681,3.7943,3.7158,3.7315,63500.0],["2001-06-26",3.7141,3.8379,3.7141,3.8379,125800.0],["2001-06-27",3.8379,3.899,3.8379,3.8833,73900.0],["2001-06-28",3.8903,3.96,3.8466,3.8798,155900.0],["2001-06-29",3.878,3.9513,3.8763,3.9164,212600.0],["2001-07-02",3.9426,3.9775,3.899,3.9688,91900.0],["2001-07-03",3.9919,4.0007,3.9705,3.9705,46200.0],["2001-07-05",3.9883,3.9883,3.903,3.9226,75600.0],["2001-07-06",3.9172,3.9172,3.8373,3.8799,70900.0],["2001-07-09",3.8639,3.8639,3.7662,3.8018,167900.0],["2001-07-10",3.7929,3.7947,3.7307,3.7751,148300.0],["2001-07-11",3.8106,3.8106,3.7485,3.7485,81900.0],["2001-07-12",3.7751,3.7929,3.7307,3.7876,116200.0],["2001-07-13",3.7876,3.8195,3.7698,3.7947,86200.0],["2001-07-16",3.8195,3.8462,3.8053,3.8266,42800.0],["2001-07-17",3.8693,3.8693,3.8106,3.8568,58200.0],["2001-07-18",3.848,3.848,3.7485,3.8195,39800.0],["2001-07-19",3.8284,3.8604,3.7929,3.8604,75300.0],["2001-07-20",3.8195,3.8462,3.8195,3.8462,49300.0],["2001-07-23",3.8373,3.871,3.8195,3.8249,64900.0],["2001-07-24",3.8266,3.8462,3.7485,3.7574,162900.0],["2001-07-25",3.7751,3.8284,3.7751,3.8195,80300.0],["2001-07-26",3.8195,3.8675,3.8124,3.8551,61200.0],["2001-07-27",3.8462,3.8462,3.8053,3.8266,59000.0],["2001-07-30",3.8018,3.8284,3.7538,3.7876,56000.0],["2001-07-31",3.7876,3.8373,3.7876,3.7876,43100.0],["2001-08-01",3.8018,3.8551,3.8018,3.8462,38100.0],["2001-08-02",3.8462,3.8551,3.816,3.8551,109300.0],["2001-08-03",3.8551,3.8728,3.8231,3.8462,126300.0],["2001-08-06",3.8551,3.8728,3.8302,3.8639,47900.0],["2001-08-07",3.8604,3.9084,3.8586,3.8888,63000.0],["2001-08-08",3.9172,3.9243,3.8853,3.9048,76300.0],["2001-08-09",3.9261,4.0132,3.9261,3.9972,76200.0],["2001-08-10",3.9794,4.0363,3.9528,4.0149,57400.0],["2001-08-13",4.0061,4.0487,3.9883,4.0061,48600.0],["2001-08-14",4.0416,4.0469,3.9794,4.0327,88600.0],["2001-08-15",4.0416,4.0487,3.9528,3.9936,119100.0],["2001-08-16",3.9936,3.9936,3.9617,3.9794,76700.0],["2001-08-17",3.9528,3.9972,3.9439,3.9617,54800.0],["2001-08-20",3.9794,4.0114,3.9261,4.0061,132200.0],["2001-08-21",4.0061,4.0416,3.9919,4.0221,89500.0],["2001-08-22",4.0221,4.0398,3.9634,4.0327,78500.0],["2001-08-23",4.0416,4.0505,4.0327,4.0469,63700.0],["2001-08-24",4.0292,4.0505,4.0203,4.0203,45800.0],["2001-08-27",4.0149,4.0487,4.0149,4.0451,32200.0],["2001-08-28",4.0452,4.0505,3.9883,4.0327,59900.0],["2001-08-29",3.9883,4.0434,3.9794,4.0327,105600.0],["2001-08-30",4.0167,4.0398,3.9847,4.0007,36100.0],["2001-08-31",4.0149,4.0221,3.9208,3.9883,111200.0],["2001-09-04",3.9883,3.9883,3.8728,3.9048,55200.0],["2001-09-05",3.9048,3.9048,3.7982,3.832,170300.0],["2001-09-06",3.7662,3.8195,3.7573,3.7733,68500.0],["2001-09-07",3.784,3.784,3.7129,3.7574,96100.0],["2001-09-10",3.6863,3.7041,3.5975,3.6383,151800.0],["2001-09-17",3.6596,3.6596,3.5477,3.5477,103200.0],["2001-09-18",3.5531,3.6685,3.5264,3.633,105300.0],["2001-09-19",3.633,3.633,3.4198,3.4909,262400.0],["2001-09-20",3.4998,3.5317,3.3754,3.3896,210200.0],["2001-09-21",3.3399,3.3576,3.2706,3.3399,100300.0],["2001-09-24",3.331,3.4376,3.331,3.4198,110700.0],["2001-09-25",3.4376,3.5353,3.4287,3.4838,145500.0],["2001-09-26",3.5282,3.6614,3.5282,3.6419,192400.0],["2001-09-27",3.6437,3.7218,3.6152,3.7094,189100.0],["2001-09-28",3.7307,3.8106,3.6987,3.7893,113900.0],["2001-10-01",3.8284,3.8462,3.7307,3.7929,164900.0],["2001-10-02",3.8195,3.8515,3.768,3.8231,137600.0],["2001-10-03",3.8086,3.8086,3.6218,3.6417,132500.0],["2001-10-04",3.6635,3.7088,3.6272,3.6544,132600.0],["2001-10-05",3.6726,3.6726,3.6091,3.658,166500.0],["2001-10-08",3.6453,3.6617,3.4459,3.4549,261700.0],["2001-10-09",3.4912,3.5275,3.4549,3.5093,238200.0],["2001-10-10",3.5547,3.5547,3.4549,3.5365,231400.0],["2001-10-11",3.5819,3.6254,3.5402,3.5873,120200.0],["2001-10-12",3.6,3.6,3.4912,3.522,54200.0],["2001-10-15",3.5184,3.6272,3.5184,3.6145,55700.0],["2001-10-16",3.6544,3.6635,3.5909,3.6036,87000.0],["2001-10-17",3.6036,3.6726,3.5909,3.6,62500.0],["2001-10-18",3.6181,3.6272,3.5637,3.5692,170300.0],["2001-10-19",3.5873,3.6272,3.4368,3.464,118900.0],["2001-10-22",3.4731,3.4731,3.3824,3.4005,121600.0],["2001-10-23",3.4186,3.464,3.3769,3.3914,79100.0],["2001-10-24",3.3914,3.4731,3.3824,3.4277,746400.0],["2001-10-25",3.4096,3.4186,3.2917,3.406,247900.0],["2001-10-26",3.406,3.4459,3.3515,3.3515,78800.0],["2001-10-29",3.3733,3.464,3.3697,3.3951,102300.0],["2001-10-30",3.3914,3.5782,3.3914,3.5583,269900.0],["2001-10-31",3.5583,3.6454,3.464,3.5801,200100.0],["2001-11-01",3.6,3.6907,3.5547,3.678,234800.0],["2001-11-02",3.678,3.6798,3.5891,3.5891,109900.0],["2001-11-05",3.6091,3.6599,3.5819,3.5819,231900.0],["2001-11-06",3.5909,3.6181,3.5474,3.6127,216600.0],["2001-11-07",3.6127,3.6689,3.5909,3.5909,137600.0],["2001-11-08",3.5547,3.5728,3.4731,3.4912,287800.0],["2001-11-09",3.4912,3.5365,3.4495,3.4785,155300.0],["2001-11-12",3.4332,3.5873,3.4332,3.5819,66300.0],["2001-11-13",3.5456,3.6091,3.5456,3.6091,80300.0],["2001-11-14",3.6091,3.6544,3.6,3.6181,69700.0],["2001-11-15",3.6363,3.6707,3.6272,3.6417,49300.0],["2001-11-16",3.6308,3.6707,3.6272,3.649,76100.0],["2001-11-19",3.6635,3.6852,3.6544,3.6852,32300.0],["2001-11-20",3.6671,3.6998,3.6363,3.6726,74600.0],["2001-11-21",3.6816,3.707,3.6327,3.6907,35400.0],["2001-11-23",3.6907,3.727,3.6689,3.7088,17300.0],["2001-11-26",3.736,3.7596,3.6998,3.7542,177600.0],["2001-11-27",3.756,3.7632,3.6889,3.6925,116300.0],["2001-11-28",3.7179,3.7451,3.6635,3.6726,142800.0],["2001-11-29",3.6816,3.7397,3.6798,3.7233,471200.0],["2001-11-30",3.7451,3.7451,3.6834,3.7052,276100.0],["2001-12-03",3.7179,3.7251,3.6762,3.6762,73800.0],["2001-12-04",3.6635,3.7542,3.6544,3.7469,62700.0],["2001-12-05",3.7723,3.8213,3.7669,3.7814,94000.0],["2001-12-06",3.7832,3.8049,3.7179,3.7397,213100.0],["2001-12-07",3.7723,3.8013,3.7088,3.7832,175400.0],["2001-12-10",3.7904,3.7995,3.736,3.7632,89600.0],["2001-12-11",3.7904,3.8448,3.785,3.8104,71100.0],["2001-12-12",3.8267,3.8267,3.7288,3.7451,40100.0],["2001-12-13",3.7179,3.7415,3.6998,3.7143,57700.0],["2001-12-14",3.6907,3.7723,3.6907,3.7723,78100.0],["2001-12-17",3.7723,3.9174,3.7378,3.9174,273700.0],["2001-12-18",3.9174,3.9337,3.863,3.8902,215400.0],["2001-12-19",3.8902,3.8902,3.863,3.863,174400.0],["2001-12-20",3.8648,3.8775,3.8557,3.8648,190500.0],["2001-12-21",3.8775,3.8993,3.863,3.8993,168100.0],["2001-12-24",3.9174,3.9464,3.8993,3.9265,22000.0],["2001-12-26",3.9083,3.9627,3.9065,3.9228,183500.0],["2001-12-27",3.9339,3.9599,3.9247,3.9247,60800.0],["2001-12-28",3.9247,3.9525,3.9136,3.9339,101000.0],["2001-12-31",3.9617,3.9617,3.8543,3.9006,48200.0],["2002-01-02",3.9154,3.9154,3.8451,3.8599,155700.0],["2002-01-03",3.8599,3.8969,3.8488,3.8877,201700.0],["2002-01-04",3.8877,3.8877,3.8543,3.8877,153700.0],["2002-01-07",3.8877,3.8877,3.8321,3.8414,150200.0],["2002-01-08",3.8599,3.8877,3.8506,3.8599,123000.0],["2002-01-09",3.8691,3.8691,3.7951,3.7951,102800.0],["2002-01-10",3.8136,3.8451,3.7303,3.747,154400.0],["2002-01-11",3.7488,3.8229,3.7433,3.7858,308200.0],["2002-01-14",3.7581,3.9154,3.7581,3.8877,211500.0],["2002-01-15",3.8877,3.9062,3.8414,3.8877,110000.0],["2002-01-16",3.9247,3.9247,3.8432,3.8506,80000.0],["2002-01-17",3.8877,3.9025,3.8377,3.8691,85500.0],["2002-01-18",3.8969,3.8969,3.8506,3.8543,60500.0],["2002-01-22",3.8691,3.8877,3.8229,3.8432,105500.0],["2002-01-23",3.8451,3.945,3.8432,3.9339,111500.0],["2002-01-24",3.9358,3.9358,3.8469,3.8617,63000.0],["2002-01-25",3.8877,3.8877,3.8506,3.8506,79100.0],["2002-01-28",3.8414,3.9062,3.8414,3.8877,40900.0],["2002-01-29",3.8895,3.9339,3.8525,3.8636,65800.0],["2002-01-30",3.8691,3.9413,3.8691,3.9376,73000.0],["2002-01-31",3.9432,3.9432,3.8506,3.9025,65900.0],["2002-02-01",3.9154,3.971,3.9043,3.9506,64200.0],["2002-02-04",3.9525,3.971,3.9247,3.9413,51000.0],["2002-02-05",3.9525,3.9543,3.9376,3.9525,43000.0],["2002-02-06",3.971,3.971,3.908,3.9265,111300.0],["2002-02-07",3.9525,3.9728,3.8877,3.8951,139100.0],["2002-02-08",3.8969,3.9432,3.8969,3.9339,138400.0],["2002-02-11",3.9525,3.9617,3.9395,3.9432,106200.0],["2002-02-12",3.9617,3.9691,3.8877,3.9136,103000.0],["2002-02-13",3.9432,3.9432,3.9154,3.9339,75600.0],["2002-02-14",3.9339,3.9765,3.9247,3.9432,223100.0],["2002-02-15",3.9524,4.0302,3.9524,4.0302,58300.0],["2002-02-19",4.0543,4.0728,4.0172,4.0339,74000.0],["2002-02-20",4.045,4.1006,4.0376,4.0913,126500.0],["2002-02-21",4.1098,4.1098,4.0302,4.0302,79300.0],["2002-02-22",4.0117,4.1154,4.0117,4.1154,121600.0],["2002-02-25",4.0728,4.1061,4.0728,4.0987,110600.0],["2002-02-26",4.1098,4.1505,4.1024,4.1487,69600.0],["2002-02-27",4.1191,4.1653,4.1191,4.1653,153900.0],["2002-02-28",4.1653,4.1876,4.1468,4.1839,120800.0],["2002-03-01",4.1653,4.2487,4.095,4.2283,283900.0],["2002-03-04",4.2487,4.2487,4.2135,4.2209,90200.0],["2002-03-05",4.2209,4.2764,4.2024,4.2764,254700.0],["2002-03-06",4.2579,4.2579,4.2116,4.245,155200.0],["2002-03-07",4.2487,4.2672,4.1839,4.2079,89900.0],["2002-03-08",4.2394,4.2672,4.2024,4.2487,134900.0],["2002-03-11",4.2283,4.2301,4.169,4.2061,93000.0],["2002-03-12",4.2024,4.2394,4.1987,4.2042,193600.0],["2002-03-13",4.1931,4.2394,4.1931,4.2264,54100.0],["2002-03-14",4.2394,4.2857,4.2375,4.2857,122700.0],["2002-03-15",4.2616,4.3042,4.2616,4.282,155600.0],["2002-03-18",4.2949,4.3134,4.2616,4.2931,61200.0],["2002-03-19",4.3023,4.3023,4.2598,4.2857,53200.0],["2002-03-20",4.2949,4.2949,4.2116,4.2153,190900.0],["2002-03-21",4.2338,4.2838,4.2338,4.2838,104500.0],["2002-03-22",4.2857,4.2949,4.2579,4.2764,97300.0],["2002-03-25",4.2949,4.3875,4.2783,4.3412,117800.0],["2002-03-26",4.3412,4.4153,4.3412,4.3912,88300.0],["2002-03-27",4.3931,4.406,4.3616,4.3968,100100.0],["2002-03-28",4.4245,4.4375,4.369,4.4245,161000.0],["2002-04-01",4.4245,4.443,4.4023,4.4208,230200.0],["2002-04-02",4.4321,4.4661,4.417,4.4284,79100.0],["2002-04-03",4.4133,4.4604,4.4133,4.4227,142500.0],["2002-04-04",4.3869,4.451,4.3831,4.4416,143200.0],["2002-04-05",4.451,4.534,4.4416,4.5227,91900.0],["2002-04-08",4.5076,4.5679,4.4793,4.5396,78300.0],["2002-04-09",4.5736,4.6207,4.5359,4.5642,110700.0],["2002-04-10",4.5736,4.7,4.5736,4.7,170800.0],["2002-04-11",4.7113,4.7113,4.6113,4.6151,113600.0],["2002-04-12",4.649,4.7622,4.6019,4.7603,102800.0],["2002-04-15",4.715,4.732,4.583,4.6302,134600.0],["2002-04-16",4.6962,4.6962,4.5736,4.6057,131500.0],["2002-04-17",4.6057,4.6057,4.517,4.5547,121900.0],["2002-04-18",4.583,4.6339,4.5679,4.5679,117700.0],["2002-04-19",4.5868,4.5924,4.4981,4.5057,66700.0],["2002-04-22",4.4981,4.5264,4.4133,4.4133,64700.0],["2002-04-23",4.385,4.3982,4.3095,4.3209,81900.0],["2002-04-24",4.3039,4.3567,4.3039,4.3265,102100.0],["2002-04-25",4.3152,4.3699,4.3095,4.3378,77400.0],["2002-04-26",4.3378,4.4416,4.3378,4.3718,42100.0],["2002-04-29",4.3567,4.4981,4.3567,4.4755,112500.0],["2002-04-30",4.4699,4.5264,4.4699,4.5057,87900.0],["2002-05-01",4.4887,4.5264,4.4491,4.517,94900.0],["2002-05-02",4.5264,4.5736,4.5227,4.5736,209000.0],["2002-05-03",4.5547,4.6189,4.5264,4.6075,52300.0],["2002-05-06",4.617,4.666,4.583,4.5868,91600.0],["2002-05-07",4.5868,4.6019,4.5623,4.5717,113500.0],["2002-05-08",4.5547,4.5981,4.4925,4.5415,89300.0],["2002-05-09",4.5264,4.566,4.4793,4.4793,74000.0],["2002-05-10",4.5076,4.5076,4.3831,4.4057,80300.0],["2002-05-13",4.3774,4.4416,4.3642,4.4397,47100.0],["2002-05-14",4.4321,4.4699,4.3963,4.4435,44800.0],["2002-05-15",4.451,4.4585,4.4227,4.4491,98500.0],["2002-05-16",4.451,4.4793,4.3944,4.4038,88600.0],["2002-05-17",4.3718,4.4397,4.3378,4.4397,62300.0],["2002-05-20",4.4321,4.4453,4.385,4.4189,36200.0],["2002-05-21",4.4038,4.4284,4.3416,4.3661,48300.0],["2002-05-22",4.336,4.3642,4.3265,4.351,61000.0],["2002-05-23",4.3416,4.4793,4.3095,4.4793,76100.0],["2002-05-24",4.4453,4.4887,4.4227,4.4227,102500.0],["2002-05-28",4.4284,4.4604,4.3642,4.4604,55900.0],["2002-05-29",4.4793,4.5076,4.4416,4.5076,135500.0],["2002-05-30",4.4887,4.5547,4.4548,4.5547,93900.0],["2002-05-31",4.5359,4.6339,4.4887,4.5924,113700.0],["2002-06-03",4.5642,4.6019,4.5359,4.5566,70100.0],["2002-06-04",4.5547,4.617,4.5547,4.617,78100.0],["2002-06-05",4.6019,4.649,4.6,4.6226,88400.0],["2002-06-06",4.6207,4.6509,4.6113,4.6471,228400.0],["2002-06-07",4.6396,4.6679,4.6057,4.6679,71600.0],["2002-06-10",4.6679,4.7,4.649,4.6698,48700.0],["2002-06-11",4.6434,4.6886,4.6226,4.6717,97600.0],["2002-06-12",4.6867,4.7999,4.6566,4.715,139500.0],["2002-06-13",4.715,4.7528,4.6867,4.7339,59200.0],["2002-06-14",4.7113,4.8282,4.6754,4.8282,106700.0],["2002-06-17",4.8282,4.8923,4.815,4.8659,150800.0],["2002-06-18",4.8131,4.815,4.6924,4.7433,247100.0],["2002-06-19",4.6773,4.8018,4.6773,4.7207,120500.0],["2002-06-20",4.7207,4.7697,4.715,4.7169,105600.0],["2002-06-21",4.7528,4.8848,4.7528,4.8848,227000.0],["2002-06-24",4.9036,4.9451,4.8376,4.8829,162300.0],["2002-06-25",4.8075,4.9602,4.8075,4.9036,287800.0],["2002-06-26",4.881,4.9036,4.7716,4.8471,155200.0],["2002-06-27",4.8565,4.8659,4.7622,4.8093,156400.0],["2002-06-28",4.7999,4.8848,4.7811,4.8848,230100.0],["2002-07-01",4.8848,4.8848,4.7433,4.8282,132800.0],["2002-07-02",4.7975,4.8224,4.6939,4.7303,109800.0],["2002-07-03",4.7015,4.7111,4.6056,4.6632,110700.0],["2002-07-05",4.6478,4.6996,4.6344,4.6728,122100.0],["2002-07-08",4.6824,4.7015,4.4809,4.5231,165700.0],["2002-07-09",4.548,4.5634,4.5096,4.5461,129400.0],["2002-07-10",4.5461,4.5461,4.4521,4.4521,100800.0],["2002-07-11",4.4521,4.4789,4.2698,4.3369,99500.0],["2002-07-12",4.3369,4.4329,4.2698,4.3177,86600.0],["2002-07-15",4.3369,4.3369,4.1374,4.2986,187000.0],["2002-07-16",4.289,4.4617,4.289,4.4406,252800.0],["2002-07-17",4.4885,4.5192,4.3561,4.3849,144600.0],["2002-07-18",4.4041,4.431,4.2602,4.2602,83000.0],["2002-07-19",4.241,4.2698,4.0875,4.0875,202100.0],["2002-07-22",4.0299,4.1642,3.9493,4.0587,236800.0],["2002-07-23",4.0683,4.0779,3.8956,3.9263,345300.0],["2002-07-24",3.838,3.9531,3.6653,3.9148,243700.0],["2002-07-25",3.886,4.0779,3.8284,4.0299,221200.0],["2002-07-26",4.0491,4.2218,4.0491,4.2218,134300.0],["2002-07-29",4.2199,4.4329,4.2199,4.4099,208500.0],["2002-07-30",4.3849,4.4713,4.2813,4.3523,198100.0],["2002-07-31",4.3369,4.4425,4.3369,4.4137,176800.0],["2002-08-01",4.4137,4.4214,4.335,4.3715,100100.0],["2002-08-02",4.3945,4.4099,4.241,4.241,85000.0],["2002-08-05",4.2218,4.2487,4.145,4.1489,54400.0],["2002-08-06",4.1719,4.2122,4.1335,4.1642,88000.0],["2002-08-07",4.1738,4.2851,4.145,4.2774,96400.0],["2002-08-08",4.2966,4.3235,4.241,4.2506,55600.0],["2002-08-09",4.2832,4.2832,4.1546,4.193,76900.0],["2002-08-12",4.2026,4.2986,4.1546,4.2986,87700.0],["2002-08-13",4.2966,4.3369,4.2064,4.2122,78600.0],["2002-08-14",4.2218,4.335,4.1853,4.335,59800.0],["2002-08-15",4.3177,4.3273,4.2295,4.2794,56100.0],["2002-08-16",4.2774,4.3561,4.2717,4.3273,59800.0],["2002-08-19",4.3369,4.3369,4.2659,4.2736,95900.0],["2002-08-20",4.289,4.289,4.2045,4.216,504100.0],["2002-08-21",4.216,4.2563,4.1911,4.2563,90000.0],["2002-08-22",4.2794,4.3177,4.2045,4.2199,63100.0],["2002-08-23",4.2391,4.2851,4.216,4.2448,203900.0],["2002-08-26",4.2467,4.3408,4.2218,4.3408,73900.0],["2002-08-27",4.3369,4.3696,4.2986,4.3177,71800.0],["2002-08-28",4.3177,4.3983,4.3024,4.3369,61400.0],["2002-08-29",4.3465,4.3945,4.3216,4.3753,52400.0],["2002-08-30",4.3465,4.4233,4.3446,4.3446,84100.0],["2002-09-03",4.3254,4.3331,4.289,4.289,103100.0],["2002-09-04",4.287,4.3465,4.2832,4.3465,295400.0],["2002-09-05",4.3408,4.3408,4.2602,4.2698,77800.0],["2002-09-06",4.2794,4.3312,4.2698,4.289,51100.0],["2002-09-09",4.2794,4.2986,4.2506,4.2698,49400.0],["2002-09-10",4.2698,4.2736,4.2295,4.2314,82000.0],["2002-09-11",4.2602,4.2679,4.241,4.2506,41400.0],["2002-09-12",4.241,4.2506,4.1988,4.2352,282500.0],["2002-09-13",4.2218,4.2986,4.2218,4.2928,72300.0],["2002-09-16",4.2736,4.3158,4.2736,4.2986,91200.0],["2002-09-17",4.3043,4.3158,4.2813,4.312,578700.0],["2002-09-18",4.3139,4.3408,4.2755,4.3158,74200.0],["2002-09-19",4.3082,4.3408,4.2794,4.3062,55400.0],["2002-09-20",4.3542,4.3542,4.2928,4.3369,129400.0],["2002-09-23",4.3369,4.3753,4.3293,4.3389,112600.0],["2002-09-24",4.335,4.3485,4.3082,4.3197,206900.0],["2002-09-25",4.3082,4.3369,4.2583,4.289,107900.0],["2002-09-26",4.2602,4.3657,4.2602,4.3657,135800.0],["2002-09-27",4.3638,4.3945,4.3273,4.3273,132000.0],["2002-09-30",4.3293,4.358,4.2621,4.3273,68100.0],["2002-10-01",4.3082,4.3465,4.2928,4.3312,204900.0],["2002-10-02",4.3253,4.3625,4.247,4.247,123200.0],["2002-10-03",4.2568,4.3018,4.1981,4.2177,247400.0],["2002-10-04",4.2372,4.2372,4.11,4.1237,176000.0],["2002-10-07",4.1002,4.1335,3.9534,3.9691,160900.0],["2002-10-08",3.9534,3.9691,3.8399,3.8928,196400.0],["2002-10-09",3.8928,3.8928,3.7342,3.7342,154000.0],["2002-10-10",3.7284,3.7871,3.6149,3.7871,234900.0],["2002-10-11",3.8067,3.8947,3.8067,3.8673,205900.0],["2002-10-14",3.838,3.8908,3.8164,3.8301,73700.0],["2002-10-15",3.8615,3.9769,3.8497,3.9632,72200.0],["2002-10-16",3.9045,3.9319,3.8536,3.8947,97400.0],["2002-10-17",3.8947,4.0024,3.8947,3.9769,99200.0],["2002-10-18",3.9926,4.0082,3.9437,3.9515,159300.0],["2002-10-21",3.9339,3.9339,3.8204,3.8223,107500.0],["2002-10-22",3.744,3.8067,3.7382,3.7577,83400.0],["2002-10-23",3.7675,3.836,3.6697,3.8184,140400.0],["2002-10-24",3.7871,3.8556,3.7871,3.8556,58000.0],["2002-10-25",3.8458,3.9045,3.8419,3.8849,118100.0],["2002-10-28",3.8791,3.9065,3.836,3.8556,53300.0],["2002-10-29",3.836,3.836,3.7577,3.7969,85600.0],["2002-10-30",3.7871,3.885,3.7675,3.836,96800.0],["2002-10-31",3.8654,3.9339,3.8262,3.9143,159500.0],["2002-11-01",3.9045,3.9926,3.8556,3.9632,141400.0],["2002-11-04",3.9828,4.0024,3.9672,3.975,112800.0],["2002-11-05",3.9652,4.0591,3.9632,4.0317,66500.0],["2002-11-06",4.0317,4.0709,4.0122,4.0298,272100.0],["2002-11-07",4.0317,4.0317,3.9534,3.9534,74700.0],["2002-11-08",3.9143,3.9339,3.8987,3.9124,160700.0],["2002-11-11",3.9123,3.9163,3.8752,3.9065,139000.0],["2002-11-12",3.9143,3.9437,3.9065,3.9241,83400.0],["2002-11-13",3.9339,3.9808,3.9143,3.9241,64700.0],["2002-11-14",3.926,4.0122,3.9241,4.0122,87500.0],["2002-11-15",3.9887,4.0768,3.9848,3.9887,56400.0],["2002-11-18",4.0122,4.0122,3.9495,3.9495,66100.0],["2002-11-19",3.93,4.0063,3.93,3.9789,45300.0],["2002-11-20",3.973,4.0024,3.9534,3.9828,68200.0],["2002-11-21",3.9926,4.018,3.9809,4.0043,199100.0],["2002-11-22",3.9926,3.9926,3.9593,3.9926,191400.0],["2002-11-25",3.9808,4.0904,3.9808,4.0474,144000.0],["2002-11-26",4.0474,4.1394,4.0474,4.1394,90700.0],["2002-11-27",4.1296,4.2372,4.1276,4.2255,116700.0],["2002-11-29",4.2079,4.2216,4.1727,4.1785,57600.0],["2002-12-02",4.1687,4.249,4.1472,4.249,100700.0],["2002-12-03",4.249,4.2568,4.2079,4.2177,222900.0],["2002-12-04",4.2177,4.2333,4.2059,4.2118,146000.0],["2002-12-05",4.2118,4.2412,4.2118,4.2235,72300.0],["2002-12-06",4.2177,4.2451,4.159,4.2177,136500.0],["2002-12-09",4.2275,4.2568,4.1844,4.1883,128000.0],["2002-12-10",4.2079,4.249,4.1903,4.2235,92500.0],["2002-12-11",4.204,4.2079,4.1727,4.202,79800.0],["2002-12-12",4.2059,4.2098,4.1668,4.204,120100.0],["2002-12-13",4.1942,4.2235,4.1766,4.1766,57900.0],["2002-12-16",4.1961,4.2314,4.1726,4.2314,44400.0],["2002-12-17",4.2314,4.2314,4.1942,4.2118,314500.0],["2002-12-18",4.2196,4.2255,4.1648,4.1687,79200.0],["2002-12-19",4.1883,4.2079,4.1707,4.2079,227000.0],["2002-12-20",4.2079,4.2177,4.1668,4.1981,104300.0],["2002-12-23",4.1785,4.2568,4.1785,4.2568,116200.0],["2002-12-24",4.247,4.249,4.2177,4.2412,23800.0],["2002-12-26",4.2509,4.2764,4.1981,4.2059,107400.0],["2002-12-27",4.2099,4.2359,4.176,4.178,202800.0],["2002-12-30",4.176,4.2759,4.176,4.2759,126600.0],["2002-12-31",4.2759,4.3578,4.2559,4.3578,148200.0],["2003-01-02",4.3458,4.3458,4.2739,4.2898,90800.0],["2003-01-03",4.2878,4.3338,4.2858,4.3078,65600.0],["2003-01-06",4.3158,4.3298,4.2958,4.3138,99600.0],["2003-01-07",4.3138,4.3138,4.2339,4.2958,79400.0],["2003-01-08",4.2858,4.2858,4.2159,4.2239,56300.0],["2003-01-09",4.2559,4.2739,4.1939,4.2499,83200.0],["2003-01-10",4.1999,4.2559,4.1839,4.1959,68900.0],["2003-01-13",4.1959,4.1959,4.146,4.156,86200.0],["2003-01-14",4.1859,4.1899,4.152,4.156,45400.0],["2003-01-15",4.136,4.1839,4.122,4.146,120300.0],["2003-01-16",4.176,4.176,4.124,4.126,55300.0],["2003-01-17",4.128,4.13,4.0361,4.0361,86300.0],["2003-01-21",4.0461,4.076,4.0261,4.0481,55500.0],["2003-01-22",4.0381,4.0561,4.0181,4.0441,73500.0],["2003-01-23",4.0561,4.0641,3.9801,4.0261,201400.0],["2003-01-24",4.0121,4.0341,3.9821,4.0281,114400.0],["2003-01-27",3.9961,4.0061,3.9582,3.9801,86600.0],["2003-01-28",3.9841,3.9841,3.8962,3.9622,152600.0],["2003-01-29",3.9662,3.9861,3.9342,3.9682,107200.0],["2003-01-30",3.9722,3.9881,3.9382,3.9502,82500.0],["2003-01-31",3.9622,4.0121,3.9322,3.9961,224300.0],["2003-02-03",3.9861,3.9961,3.9542,3.9622,212300.0],["2003-02-04",3.9721,3.9861,3.9122,3.9821,147300.0],["2003-02-05",3.9821,4.0081,3.9482,3.9881,113500.0],["2003-02-06",3.9961,4.0021,3.9262,3.9761,88200.0],["2003-02-07",3.9662,3.9702,3.9262,3.9262,82100.0],["2003-02-10",3.9262,3.9522,3.8962,3.9402,91800.0],["2003-02-11",3.9402,3.9482,3.8962,3.8982,76000.0],["2003-02-12",3.9182,3.9182,3.8663,3.8842,159600.0],["2003-02-13",3.8842,3.9162,3.8523,3.9162,140800.0],["2003-02-14",3.9262,3.9262,3.8223,3.8543,225900.0],["2003-02-18",3.8363,3.9102,3.8363,3.8962,130700.0],["2003-02-19",3.9062,3.9062,3.8563,3.9002,71300.0],["2003-02-20",3.8902,3.9022,3.8363,3.8603,163200.0],["2003-02-21",3.8762,3.9622,3.8762,3.9362,156200.0],["2003-02-24",3.9362,3.9362,3.8962,3.8962,82300.0],["2003-02-25",3.8862,3.9682,3.8742,3.9582,104300.0],["2003-02-26",3.9662,3.9662,3.9102,3.9182,39600.0],["2003-02-27",3.9362,3.9961,3.9222,3.9761,79900.0],["2003-02-28",3.9961,4.156,3.9861,4.11,318500.0],["2003-03-03",4.096,4.1899,4.088,4.144,347600.0],["2003-03-04",4.096,4.1779,4.096,4.128,253600.0],["2003-03-05",4.106,4.1879,4.106,4.162,171700.0],["2003-03-06",4.146,4.1799,4.136,4.148,195300.0],["2003-03-07",4.126,4.1939,4.126,4.172,108300.0],["2003-03-10",4.162,4.174,4.126,4.142,105500.0],["2003-03-11",4.126,4.1799,4.116,4.132,122100.0],["2003-03-12",4.126,4.156,4.096,4.12,113800.0],["2003-03-13",4.12,4.166,4.12,4.162,117700.0],["2003-03-14",4.1759,4.1899,4.138,4.14,73300.0],["2003-03-17",4.14,4.2019,4.128,4.1959,152600.0],["2003-03-18",4.1959,4.2319,4.1799,4.2299,204200.0],["2003-03-19",4.2279,4.2579,4.1959,4.2519,241100.0],["2003-03-20",4.2519,4.3358,4.1959,4.3358,130200.0],["2003-03-21",4.3758,4.3957,4.3198,4.3638,237400.0],["2003-03-24",4.3658,4.3758,4.2179,4.2958,163100.0],["2003-03-25",4.3118,4.3857,4.3058,4.3857,115900.0],["2003-03-26",4.3857,4.4057,4.3658,4.3957,141300.0],["2003-03-27",4.3818,4.4097,4.3658,4.3758,158200.0],["2003-03-28",4.3857,4.4357,4.3758,4.4177,137100.0],["2003-03-31",4.3957,4.4317,4.3458,4.3957,179300.0],["2003-04-01",4.3857,4.4557,4.3678,4.4557,163900.0],["2003-04-02",4.4557,4.4638,4.3741,4.3843,307500.0],["2003-04-03",4.3843,4.4027,4.3008,4.3273,225900.0],["2003-04-04",4.3089,4.3823,4.2804,4.2804,179600.0],["2003-04-07",4.3252,4.4149,4.2926,4.3721,142500.0],["2003-04-08",4.3966,4.3986,4.311,4.3293,116800.0],["2003-04-09",4.3415,4.3599,4.3232,4.3415,162200.0],["2003-04-10",4.3252,4.3803,4.3232,4.3415,139400.0],["2003-04-11",4.3619,4.3884,4.3191,4.3334,150300.0],["2003-04-14",4.3415,4.3823,4.3375,4.3823,286400.0],["2003-04-15",4.3925,4.4638,4.3497,4.4638,102600.0],["2003-04-16",4.4903,4.5005,4.3721,4.4292,192200.0],["2003-04-17",4.4536,4.4536,4.4108,4.4394,138000.0],["2003-04-21",4.4455,4.4638,4.4129,4.419,111400.0],["2003-04-22",4.4414,4.5148,4.4271,4.4944,143600.0],["2003-04-23",4.5046,4.5311,4.4903,4.5311,153200.0],["2003-04-24",4.5413,4.5617,4.5005,4.5087,255600.0],["2003-04-25",4.5291,4.5291,4.4659,4.5168,301600.0],["2003-04-28",4.5046,4.5576,4.4679,4.5189,160800.0],["2003-04-29",4.5291,4.5576,4.5046,4.527,307500.0],["2003-04-30",4.5352,4.5657,4.5046,4.5454,125600.0],["2003-05-01",4.527,4.5841,4.5046,4.58,594100.0],["2003-05-02",4.5963,4.6636,4.5943,4.6371,168000.0],["2003-05-05",4.631,4.7186,4.631,4.6982,117100.0],["2003-05-06",4.688,4.7573,4.684,4.7308,101700.0],["2003-05-07",4.7084,4.7492,4.6697,4.7186,106900.0],["2003-05-08",4.7186,4.7655,4.7084,4.7655,91600.0],["2003-05-09",4.7798,4.8307,4.7472,4.8205,107900.0],["2003-05-12",4.8266,4.847,4.7879,4.8287,65500.0],["2003-05-13",4.8103,4.8858,4.8063,4.8409,92000.0],["2003-05-14",4.8817,4.8817,4.8001,4.8001,79100.0],["2003-05-15",4.8103,4.8328,4.7737,4.8103,90200.0],["2003-05-16",4.79,4.8409,4.79,4.8409,77600.0],["2003-05-19",4.8409,4.8593,4.6697,4.8409,127700.0],["2003-05-20",4.8511,4.8878,4.8103,4.8735,66300.0],["2003-05-21",4.8735,4.8817,4.8144,4.8409,104100.0],["2003-05-22",4.8511,4.8695,4.8185,4.8572,97000.0],["2003-05-23",4.8572,4.9102,4.8389,4.9021,122400.0],["2003-05-27",4.8919,4.9612,4.8511,4.8796,97800.0],["2003-05-28",4.8919,4.898,4.843,4.8511,169500.0],["2003-05-29",4.8613,4.8715,4.6554,4.7961,205100.0],["2003-05-30",4.7696,4.8368,4.7594,4.8348,96300.0],["2003-06-02",4.8368,4.8919,4.8368,4.8796,68300.0],["2003-06-03",4.8715,4.8898,4.8552,4.8735,95100.0],["2003-06-04",4.8898,4.9306,4.8898,4.9123,63900.0],["2003-06-05",4.9286,4.9286,4.8715,4.8919,88200.0],["2003-06-06",4.9123,4.9245,4.8633,4.9102,123000.0],["2003-06-09",4.9123,4.9143,4.8715,4.8919,169200.0],["2003-06-10",4.9021,4.9897,4.9021,4.9877,57000.0],["2003-06-11",4.9938,5.0447,4.9428,5.0447,36400.0],["2003-06-12",5.0753,5.0753,5.0244,5.0631,111500.0],["2003-06-13",5.0346,5.0488,4.9958,4.9979,969300.0],["2003-06-16",4.9979,5.0203,4.9224,4.9775,215700.0],["2003-06-17",5.004,5.004,4.8409,4.8919,258400.0],["2003-06-18",4.8939,4.8939,4.7798,4.8103,117100.0],["2003-06-19",4.8001,4.8633,4.7043,4.792,176800.0],["2003-06-20",4.7696,4.8756,4.7696,4.845,152000.0],["2003-06-23",4.8409,4.845,4.7798,4.7798,130500.0],["2003-06-24",4.7818,4.8694,4.737,4.8531,196300.0],["2003-06-25",4.8572,4.9102,4.8307,4.8919,176200.0],["2003-06-26",4.8511,4.9673,4.8409,4.953,478200.0],["2003-06-27",4.9734,5.0244,4.9551,4.9836,183400.0],["2003-06-30",4.9938,5.0182,4.9551,5.0182,170700.0],["2003-07-01",5.004,5.061,4.9856,5.057,328200.0],["2003-07-02",5.0466,5.1234,5.0466,5.1151,193800.0],["2003-07-03",5.0923,5.1213,5.0528,5.1213,64100.0],["2003-07-07",5.1255,5.167,5.1005,5.1566,217900.0],["2003-07-08",5.1566,5.1753,5.1068,5.1462,181800.0],["2003-07-09",5.1192,5.1441,5.0881,5.1358,97600.0],["2003-07-10",5.1255,5.1255,5.003,5.0715,248300.0],["2003-07-11",5.0528,5.1275,5.0362,5.1254,114200.0],["2003-07-14",5.1462,5.1566,5.1047,5.1275,115300.0],["2003-07-15",5.1275,5.1462,5.0694,5.0923,97200.0],["2003-07-16",5.1234,5.1566,5.1068,5.1192,99300.0],["2003-07-17",5.113,5.1255,4.9864,4.9885,94600.0],["2003-07-18",5.0134,5.0839,5.0072,5.0528,108000.0],["2003-07-21",5.0528,5.086,5.0072,5.0632,74600.0],["2003-07-22",5.0632,5.1234,5.0632,5.1234,86900.0],["2003-07-23",5.0943,5.1234,5.0632,5.1047,107800.0],["2003-07-24",5.1047,5.1441,5.0632,5.1192,193100.0],["2003-07-25",5.0839,5.1234,5.0424,5.0736,275500.0],["2003-07-28",5.0736,5.1337,5.0341,5.0466,125700.0],["2003-07-29",5.0321,5.1068,4.9698,5.1047,167500.0],["2003-07-30",5.1172,5.1566,5.0715,5.1462,178300.0],["2003-07-31",5.1566,5.2022,5.1317,5.1877,226000.0],["2003-08-01",5.1773,5.1856,5.1462,5.1545,303500.0],["2003-08-04",5.1337,5.1337,5.059,5.0653,137600.0],["2003-08-05",5.0839,5.0881,5.0321,5.0777,75900.0],["2003-08-06",5.0674,5.0777,5.0092,5.0674,69200.0],["2003-08-07",5.0528,5.0839,5.0217,5.0777,79000.0],["2003-08-08",5.0632,5.1026,5.0549,5.0736,183900.0],["2003-08-11",5.0902,5.1109,5.0383,5.0404,86300.0],["2003-08-12",5.03,5.0819,5.03,5.0756,75900.0],["2003-08-13",5.0756,5.0839,5.0113,5.0528,66200.0],["2003-08-14",5.0632,5.0777,5.0217,5.0756,36700.0],["2003-08-15",5.0798,5.0819,4.9947,4.9947,64300.0],["2003-08-18",5.0051,5.0839,5.0051,5.0694,47000.0],["2003-08-19",5.0839,5.1026,5.0424,5.0736,100900.0],["2003-08-20",5.0736,5.1047,5.0404,5.0674,170400.0],["2003-08-21",5.0673,5.0839,5.0362,5.059,143100.0],["2003-08-22",5.0694,5.0694,5.0009,5.0217,167400.0],["2003-08-25",5.0424,5.0466,4.9325,4.9532,73900.0],["2003-08-26",4.9553,5.03,4.9304,5.0113,78800.0],["2003-08-27",5.0321,5.0985,5.0113,5.0985,54200.0],["2003-08-28",5.1089,5.1089,5.0155,5.084,70200.0],["2003-08-29",5.0839,5.0985,5.0383,5.0736,95500.0],["2003-09-02",5.0798,5.1047,5.0528,5.1047,119400.0],["2003-09-03",5.1047,5.1773,5.0839,5.169,152100.0],["2003-09-04",5.1836,5.223,5.1462,5.1732,79900.0],["2003-09-05",5.1877,5.2251,5.1566,5.1836,74000.0],["2003-09-08",5.1836,5.2334,5.167,5.2085,50300.0],["2003-09-09",5.1981,5.2251,5.1877,5.2168,78200.0],["2003-09-10",5.196,5.2043,5.1607,5.167,110600.0],["2003-09-11",5.1545,5.2292,5.1483,5.2085,84700.0],["2003-09-12",5.2085,5.252,5.1566,5.2292,55700.0],["2003-09-15",5.2375,5.2852,5.2085,5.2396,145000.0],["2003-09-16",5.2707,5.2811,5.2105,5.25,173000.0],["2003-09-17",5.2707,5.2707,5.2271,5.2292,94900.0],["2003-09-18",5.25,5.3205,5.2313,5.2915,162400.0],["2003-09-19",5.2707,5.3413,5.2603,5.3039,119300.0],["2003-09-22",5.2832,5.333,5.25,5.333,81100.0],["2003-09-23",5.2915,5.3433,5.2417,5.335,115100.0],["2003-09-24",5.3184,5.3433,5.2313,5.2334,114000.0],["2003-09-25",5.2188,5.3018,5.2188,5.2396,80100.0],["2003-09-26",5.2645,5.3018,5.2292,5.2541,116100.0],["2003-09-29",5.2707,5.3454,5.2396,5.3371,159500.0],["2003-09-30",5.335,5.3682,5.2603,5.3309,156900.0],["2003-10-01",5.3496,5.3952,5.3122,5.3952,219700.0],["2003-10-02",5.4163,5.4248,5.3635,5.3825,219400.0],["2003-10-03",5.3825,5.4269,5.2665,5.4248,228700.0],["2003-10-06",5.3403,5.448,5.3403,5.448,520000.0],["2003-10-07",5.4142,5.448,5.3973,5.4248,194100.0],["2003-10-08",5.4142,5.4417,5.3762,5.4079,62300.0],["2003-10-09",5.4353,5.4459,5.4142,5.4332,94600.0],["2003-10-10",5.4353,5.4543,5.3931,5.4416,79600.0],["2003-10-13",5.4248,5.5007,5.4248,5.4881,71200.0],["2003-10-14",5.4564,5.4986,5.4543,5.4839,477000.0],["2003-10-15",5.372,5.3783,5.3382,5.3488,888200.0],["2003-10-16",5.3403,5.4416,5.3382,5.4416,360100.0],["2003-10-17",5.4332,5.4775,5.3635,5.4775,188400.0],["2003-10-20",5.4564,5.467,5.3868,5.4248,167200.0],["2003-10-21",5.3973,5.4353,5.3847,5.41,205100.0],["2003-10-22",5.4227,5.429,5.3382,5.3382,147700.0],["2003-10-23",5.3382,5.3488,5.1926,5.2327,330400.0],["2003-10-24",5.2306,5.2728,5.1989,5.1989,157700.0],["2003-10-27",5.2242,5.3403,5.2242,5.2981,254900.0],["2003-10-28",5.3192,5.3361,5.2052,5.3002,114900.0],["2003-10-29",5.3002,5.3361,5.258,5.3171,109200.0],["2003-10-30",5.3192,5.353,5.2854,5.3361,92000.0],["2003-10-31",5.3171,5.3783,5.3108,5.3488,133900.0],["2003-11-03",5.3488,5.3825,5.3424,5.3509,198200.0],["2003-11-04",5.3678,5.372,5.3192,5.3509,274900.0],["2003-11-05",5.3614,5.3931,5.3171,5.3825,179900.0],["2003-11-06",5.4142,5.4416,5.3678,5.4248,168800.0],["2003-11-07",5.4353,5.4649,5.4121,5.4248,125000.0],["2003-11-10",5.4416,5.4564,5.3994,5.429,142900.0],["2003-11-11",5.3931,5.4374,5.3614,5.4121,140600.0],["2003-11-12",5.4227,5.4649,5.4227,5.4649,122500.0],["2003-11-13",5.4649,5.5219,5.429,5.5176,104100.0],["2003-11-14",5.5176,5.5725,5.4796,5.4796,108900.0],["2003-11-17",5.4353,5.5514,5.4269,5.524,164600.0],["2003-11-18",5.5409,5.5831,5.5092,5.5577,141900.0],["2003-11-19",5.5831,5.6126,5.5409,5.5409,239000.0],["2003-11-20",5.5514,5.5577,5.4754,5.5303,154100.0],["2003-11-21",5.5514,5.6147,5.4585,5.4881,224000.0],["2003-11-24",5.5092,5.5936,5.4881,5.5936,171700.0],["2003-11-25",5.6168,5.6548,5.581,5.6358,116100.0],["2003-11-26",5.6633,5.6949,5.6,5.6675,88900.0],["2003-11-28",5.6401,5.7097,5.6295,5.7097,47800.0],["2003-12-01",5.7097,5.7477,5.6675,5.7477,141900.0],["2003-12-02",5.7203,5.7519,5.6992,5.7055,98500.0],["2003-12-03",5.7308,5.7414,5.6147,5.619,160300.0],["2003-12-04",5.6485,5.6485,5.5472,5.5831,192500.0],["2003-12-05",5.5957,5.6464,5.5599,5.6358,87900.0],["2003-12-08",5.6569,5.7308,5.6443,5.7308,76900.0],["2003-12-09",5.7625,5.773,5.7097,5.773,153600.0],["2003-12-10",5.8026,5.8026,5.6358,5.6802,154800.0],["2003-12-11",5.6992,5.7815,5.6865,5.7815,102100.0],["2003-12-12",5.7604,5.8195,5.7562,5.8195,80100.0],["2003-12-15",5.8258,5.8533,5.7245,5.7498,127300.0],["2003-12-16",5.7266,5.7604,5.6358,5.6781,221000.0],["2003-12-17",5.7013,5.7329,5.6759,5.6949,185700.0],["2003-12-18",5.7097,5.7519,5.6654,5.7034,217200.0],["2003-12-19",5.7097,5.7414,5.6907,5.7308,117900.0],["2003-12-22",5.7308,5.7709,5.7224,5.7519,132700.0],["2003-12-23",5.7625,5.7899,5.7161,5.7414,175400.0],["2003-12-24",5.7519,5.7667,5.7393,5.7519,67400.0],["2003-12-26",5.773,5.8554,5.773,5.8554,125000.0],["2003-12-29",5.8468,5.9197,5.8361,5.8983,178400.0],["2003-12-30",5.9068,5.9197,5.8768,5.909,110600.0],["2003-12-31",5.9197,5.9197,5.7417,5.7417,137200.0],["2004-01-02",5.7803,5.791,5.6945,5.7224,87300.0],["2004-01-05",5.7481,5.8682,5.7481,5.8661,207300.0],["2004-01-06",5.8339,5.8961,5.8339,5.8446,151600.0],["2004-01-07",5.7052,5.7546,5.6966,5.7074,737200.0],["2004-01-08",5.7374,5.7696,5.6516,5.7696,226200.0],["2004-01-09",5.7331,5.7803,5.6945,5.7696,230600.0],["2004-01-12",5.7975,5.8125,5.731,5.7546,86300.0],["2004-01-13",5.7374,5.7438,5.6473,5.7202,108700.0],["2004-01-14",5.6838,5.7159,5.6602,5.6945,116400.0],["2004-01-15",5.6838,5.7353,5.6473,5.7267,68300.0],["2004-01-16",5.7546,5.776,5.6452,5.7267,84800.0],["2004-01-20",5.7052,5.746,5.6302,5.7395,181600.0],["2004-01-21",5.716,5.7267,5.6709,5.6838,64700.0],["2004-01-22",5.6623,5.7782,5.6623,5.7696,132900.0],["2004-01-23",5.7975,5.8318,5.7717,5.8318,86800.0],["2004-01-26",5.8082,5.8682,5.791,5.8682,70600.0],["2004-01-27",5.8382,5.879,5.8339,5.8704,94000.0],["2004-01-28",5.8425,5.9476,5.8382,5.9197,133000.0],["2004-01-29",5.9197,5.9519,5.8446,5.9519,239800.0],["2004-01-30",5.9304,5.9669,5.8682,5.9326,246300.0],["2004-02-02",5.9562,6.0119,5.9261,6.0119,190300.0],["2004-02-03",6.0055,6.1514,5.9841,6.1235,273000.0],["2004-02-04",6.0913,6.0913,5.9733,5.9798,141000.0],["2004-02-05",5.9583,6.0484,5.9219,6.0484,93100.0],["2004-02-06",6.0184,6.1556,5.9626,6.0913,124900.0],["2004-02-09",6.1127,6.1878,6.087,6.1664,149400.0],["2004-02-10",6.1342,6.1749,6.1127,6.1707,87500.0],["2004-02-11",6.117,6.1771,6.117,6.1556,111900.0],["2004-02-12",6.1192,6.1492,6.0055,6.0162,198300.0],["2004-02-13",6.0162,6.0591,5.9841,6.0291,138100.0],["2004-02-17",6.0591,6.1363,6.0591,6.1363,144000.0],["2004-02-18",6.1127,6.1514,6.0613,6.0913,62000.0],["2004-02-19",6.0806,6.1342,6.0162,6.1127,103200.0],["2004-02-20",6.1127,6.1342,6.027,6.0849,132500.0],["2004-02-23",6.0591,6.1042,6.0162,6.102,113700.0],["2004-02-24",6.102,6.1556,6.0849,6.1449,259300.0],["2004-02-25",6.1449,6.1664,6.1149,6.1664,116800.0],["2004-02-26",6.1664,6.1771,6.1235,6.1235,109300.0],["2004-02-27",5.7374,6.1127,5.7374,6.1127,619600.0],["2004-03-01",6.0977,6.1406,6.0677,6.1235,351700.0],["2004-03-02",6.1127,6.1428,6.0913,6.132,215100.0],["2004-03-03",6.1556,6.1556,6.1106,6.1127,615800.0],["2004-03-04",6.0849,6.1556,6.0849,6.1342,224400.0],["2004-03-05",6.1449,6.2028,6.1278,6.1878,188300.0],["2004-03-08",6.1921,6.2028,6.1556,6.1857,291600.0],["2004-03-09",6.1985,6.2414,6.1814,6.2371,329300.0],["2004-03-10",6.22,6.2629,6.1942,6.1942,259900.0],["2004-03-11",6.1728,6.2414,6.1256,6.1792,387400.0],["2004-03-12",6.1921,6.2736,6.1449,6.2736,404700.0],["2004-03-15",6.2715,6.2736,6.2093,6.265,233100.0],["2004-03-16",6.2929,6.3058,6.22,6.2693,165500.0],["2004-03-17",6.2779,6.2972,6.2393,6.2843,122800.0],["2004-03-18",6.2843,6.353,6.2307,6.353,226200.0],["2004-03-19",6.3508,6.3851,6.3079,6.368,159900.0],["2004-03-22",6.368,6.368,6.3079,6.338,126500.0],["2004-03-23",6.4345,6.4345,6.3058,6.353,138200.0],["2004-03-24",6.3444,6.3787,6.3101,6.3272,384900.0],["2004-03-25",6.3122,6.3487,6.2951,6.3315,215600.0],["2004-03-26",6.3465,6.3744,6.2908,6.3615,208100.0],["2004-03-29",6.3808,6.428,6.3723,6.428,148800.0],["2004-03-30",6.4023,6.5117,6.3808,6.5117,219300.0],["2004-03-31",6.4902,6.561,6.4538,6.5524,307100.0],["2004-04-01",6.5524,6.6103,6.5246,6.6082,190100.0],["2004-04-02",6.6082,6.6517,6.5603,6.593,291000.0],["2004-04-05",6.5603,6.5625,6.2688,6.3014,329100.0],["2004-04-06",6.3014,6.3036,6.0751,6.2035,537200.0],["2004-04-07",6.1687,6.3536,6.062,6.3057,483300.0],["2004-04-08",6.2883,6.2883,6.0903,6.1099,159300.0],["2004-04-12",6.0272,6.0272,5.6377,5.7509,354900.0],["2004-04-13",5.7139,5.8053,5.5355,5.6769,472100.0],["2004-04-14",5.6029,5.7226,5.5485,5.6138,279300.0],["2004-04-15",5.5616,5.7378,5.5616,5.7139,315200.0],["2004-04-16",5.7226,5.851,5.6813,5.8249,160600.0],["2004-04-19",5.7814,5.8096,5.6813,5.8031,364200.0],["2004-04-20",5.8314,5.8314,5.6203,5.6225,486500.0],["2004-04-21",5.6247,5.7183,5.4876,5.69,249700.0],["2004-04-22",5.6682,5.7835,5.6682,5.7117,218400.0],["2004-04-23",5.6791,5.6878,5.6138,5.6269,280400.0],["2004-04-26",5.616,5.6943,5.6138,5.6312,208100.0],["2004-04-27",5.6465,5.6813,5.5921,5.6356,1079800.0],["2004-04-28",5.6138,5.6399,5.5529,5.5746,143700.0],["2004-04-29",5.5659,5.6029,5.3875,5.5442,259200.0],["2004-04-30",5.4898,5.5377,5.4289,5.5137,264000.0],["2004-05-03",5.4593,5.4941,5.4027,5.4637,328300.0],["2004-05-04",5.4354,5.5942,5.4071,5.4941,252100.0],["2004-05-05",5.5159,5.542,5.4332,5.4332,172100.0],["2004-05-06",5.4115,5.492,5.3201,5.4419,245300.0],["2004-05-07",5.3875,5.4028,5.3157,5.3157,530500.0],["2004-05-10",5.2657,5.3309,5.1177,5.2874,330200.0],["2004-05-11",5.3092,5.4049,5.3092,5.3701,277400.0],["2004-05-12",5.3309,5.3745,5.2483,5.3331,129000.0],["2004-05-13",5.3092,5.4115,5.307,5.3288,90300.0],["2004-05-14",5.3527,5.4506,5.2918,5.3592,110500.0],["2004-05-17",5.3201,5.4354,5.233,5.3962,159000.0],["2004-05-18",5.3962,5.4985,5.3962,5.4985,135100.0],["2004-05-19",5.5202,5.6008,5.3788,5.3962,427600.0],["2004-05-20",5.4397,5.505,5.3962,5.492,339600.0],["2004-05-21",5.4941,5.5311,5.4724,5.4811,162300.0],["2004-05-24",5.4811,5.5507,5.4789,5.5507,187000.0],["2004-05-25",5.5638,5.7052,5.5594,5.703,268300.0],["2004-05-26",5.6747,5.8314,5.6203,5.8314,288300.0],["2004-05-27",5.8706,5.8727,5.8162,5.8423,267300.0],["2004-05-28",5.8314,5.8771,5.8271,5.8532,168600.0],["2004-06-01",5.8401,5.8532,5.7705,5.8466,175600.0],["2004-06-02",5.8358,5.9032,5.8249,5.8749,167000.0],["2004-06-03",5.8532,5.9032,5.7879,5.8009,141700.0],["2004-06-04",5.7944,5.8793,5.7879,5.8314,83900.0],["2004-06-07",5.7901,5.8836,5.7705,5.8749,166900.0],["2004-06-08",5.8488,5.8532,5.8053,5.8336,121000.0],["2004-06-09",5.8096,5.8706,5.8096,5.8205,152500.0],["2004-06-10",5.8031,5.8423,5.7857,5.7857,127700.0],["2004-06-14",5.7661,5.7835,5.6573,5.6573,292500.0],["2004-06-15",5.6573,5.777,5.6573,5.7335,181600.0],["2004-06-16",5.7335,5.8009,5.7139,5.7988,195100.0],["2004-06-17",5.8075,5.9163,5.7444,5.9163,172200.0],["2004-06-18",5.9163,5.9533,5.8902,5.9511,153100.0],["2004-06-21",5.962,6.0251,5.9402,6.0229,136100.0],["2004-06-22",6.0229,6.0381,5.9554,6.0055,226700.0],["2004-06-23",6.0055,6.062,5.9772,6.049,152500.0],["2004-06-24",6.0381,6.062,6.0033,6.0033,122100.0],["2004-06-25",5.9685,6.0359,5.9685,6.0272,231100.0],["2004-06-28",6.0338,6.0708,6.012,6.0272,260900.0],["2004-06-29",6.0338,6.0533,5.8575,5.8575,249000.0],["2004-06-30",5.8858,5.9728,5.8575,5.9163,352200.0],["2004-07-01",5.9251,5.9561,5.8565,5.9229,311500.0],["2004-07-02",5.9539,6.0534,5.9539,6.0401,233500.0],["2004-07-06",6.0401,6.0401,5.9317,5.9915,133300.0],["2004-07-07",5.9915,6.0556,5.9892,6.0047,234600.0],["2004-07-08",6.0047,6.0556,5.8875,5.9118,274900.0],["2004-07-09",5.945,5.9627,5.8632,5.9074,146900.0],["2004-07-12",5.9052,6.0069,5.8897,6.0069,166400.0],["2004-07-13",6.0069,6.0069,5.9229,5.945,126700.0],["2004-07-14",5.934,5.976,5.9052,5.9472,86300.0],["2004-07-15",5.9716,6.0401,5.9605,6.0401,126100.0],["2004-07-16",6.0711,6.0821,5.9362,5.9362,88200.0],["2004-07-19",5.9561,6.0468,5.9229,6.0224,313800.0],["2004-07-20",6.0335,6.0844,6.0114,6.0667,483800.0],["2004-07-21",6.0667,6.0799,5.9384,5.9406,190200.0],["2004-07-22",5.9207,5.9384,5.7681,5.7681,134900.0],["2004-07-23",5.8765,5.9118,5.7968,5.8101,274100.0],["2004-07-26",5.8499,5.8831,5.757,5.8189,202900.0],["2004-07-27",5.872,5.9693,5.8543,5.9163,420800.0],["2004-07-28",5.934,6.0268,5.8278,6.0224,211100.0],["2004-07-29",6.0224,6.049,5.9384,5.9627,173800.0],["2004-07-30",5.9494,6.0379,5.9494,6.0379,133300.0],["2004-08-02",6.0224,6.1795,5.9605,6.1795,331100.0],["2004-08-03",6.1595,6.2016,6.102,6.1286,340100.0],["2004-08-04",6.1043,6.2237,6.0844,6.1927,136600.0],["2004-08-05",6.2038,6.2038,6.0976,6.0976,133500.0],["2004-08-06",6.0866,6.1772,6.0445,6.091,136300.0],["2004-08-09",6.1087,6.1308,6.0268,6.0622,81200.0],["2004-08-10",6.0777,6.1551,6.0733,6.1153,81800.0],["2004-08-11",6.0777,6.1419,6.018,6.1396,113200.0],["2004-08-12",6.0998,6.0998,6.049,6.06,327200.0],["2004-08-13",6.06,6.0866,6.0268,6.049,66800.0],["2004-08-16",6.0269,6.1927,6.0269,6.1927,74300.0],["2004-08-17",6.1927,6.2038,6.1352,6.1927,204000.0],["2004-08-18",6.1927,6.2923,6.1706,6.2923,163700.0],["2004-08-19",6.2591,6.2922,6.1131,6.1153,271300.0],["2004-08-20",6.1817,6.3387,6.1706,6.3365,284900.0],["2004-08-23",6.3498,6.3719,6.2679,6.2746,329100.0],["2004-08-24",6.3011,6.3321,6.2723,6.2989,615800.0],["2004-08-25",6.3099,6.3276,6.279,6.3144,322200.0],["2004-08-26",6.3343,6.3564,6.29,6.3453,155400.0],["2004-08-27",6.3652,6.3962,6.3276,6.3807,118200.0],["2004-08-30",6.3807,6.4581,6.363,6.4449,163700.0],["2004-08-31",6.4471,6.5466,6.4272,6.5466,203100.0],["2004-09-01",6.5466,6.6616,6.4869,6.5267,291000.0],["2004-09-02",6.5466,6.5554,6.5156,6.5333,279500.0],["2004-09-03",6.5333,6.5665,6.5201,6.5377,242700.0],["2004-09-07",6.5687,6.6019,6.5599,6.582,283500.0],["2004-09-08",6.5355,6.655,6.5355,6.593,293600.0],["2004-09-09",6.6019,6.6218,6.5156,6.5156,365200.0],["2004-09-10",6.5466,6.5466,6.4095,6.5046,264900.0],["2004-09-13",6.4692,6.509,6.3608,6.3697,242000.0],["2004-09-14",6.237,6.2547,6.2281,6.237,1317200.0],["2004-09-15",6.2193,6.2989,6.2104,6.248,922900.0],["2004-09-16",6.2613,6.3586,6.2347,6.3586,590500.0],["2004-09-17",6.3586,6.3586,6.2723,6.3365,543700.0],["2004-09-20",6.3188,6.3321,6.237,6.2524,257600.0],["2004-09-21",6.2524,6.3055,6.2392,6.2812,385100.0],["2004-09-22",6.3033,6.3033,6.2303,6.2436,205200.0],["2004-09-23",6.2591,6.2657,6.2148,6.2303,301500.0],["2004-09-24",6.2635,6.2679,6.206,6.2436,216500.0],["2004-09-27",6.2325,6.2547,6.2303,6.2547,401400.0],["2004-09-28",6.2414,6.3144,6.2414,6.3144,187700.0],["2004-09-29",6.2967,6.3453,6.2967,6.3387,295900.0],["2004-09-30",6.3431,6.3453,6.2856,6.2989,672400.0],["2004-10-01",6.3281,6.4966,6.3236,6.4831,452900.0],["2004-10-04",6.5011,6.5303,6.4719,6.4808,307100.0],["2004-10-05",6.5033,6.5056,6.4314,6.4449,332300.0],["2004-10-06",6.4539,6.4988,6.4494,6.4741,293900.0],["2004-10-07",6.4786,6.4921,6.3932,6.3955,363700.0],["2004-10-08",6.4135,6.4696,6.4022,6.4202,195900.0],["2004-10-11",6.4314,6.4471,6.3236,6.3348,242900.0],["2004-10-12",6.3348,6.3865,6.2787,6.3775,310400.0],["2004-10-13",6.3865,6.4112,6.2921,6.3236,272000.0],["2004-10-14",6.3124,6.3798,6.3124,6.3708,125500.0],["2004-10-15",6.3798,6.4539,6.3461,6.4179,127900.0],["2004-10-18",6.4359,6.5123,6.3977,6.4808,134700.0],["2004-10-19",6.5213,6.546,6.4696,6.4808,265200.0],["2004-10-20",6.4471,6.4584,6.3348,6.4427,164700.0],["2004-10-21",6.4606,6.564,6.3798,6.537,143600.0],["2004-10-22",6.519,6.6066,6.4696,6.4719,232200.0],["2004-10-25",6.4629,6.5168,6.4382,6.4696,153500.0],["2004-10-26",6.4471,6.5954,6.4022,6.5954,169400.0],["2004-10-27",6.5819,6.6628,6.5662,6.6628,369600.0],["2004-10-28",6.6763,6.7032,6.6179,6.692,212000.0],["2004-10-29",6.6606,6.7167,6.6066,6.6089,328900.0],["2004-11-01",6.6313,6.6853,6.5842,6.6606,390800.0],["2004-11-02",6.6628,6.6898,6.5819,6.6156,219100.0],["2004-11-03",6.6493,6.7324,6.6493,6.692,399100.0],["2004-11-04",6.6718,6.7527,6.6606,6.7347,207300.0],["2004-11-05",6.7235,6.7235,6.4179,6.4898,488000.0],["2004-11-08",6.4696,6.5235,6.4427,6.4741,208000.0],["2004-11-09",6.4741,6.4943,6.4449,6.4853,163700.0],["2004-11-10",6.4831,6.5415,6.4494,6.5033,202300.0],["2004-11-11",6.5258,6.6066,6.4876,6.6066,181400.0],["2004-11-12",6.6358,6.6942,6.5482,6.6942,342000.0],["2004-11-15",6.6718,6.8268,6.6718,6.8088,329100.0],["2004-11-16",6.8066,6.8066,6.7437,6.7549,219600.0],["2004-11-17",6.7661,6.7908,6.5977,6.6336,349900.0],["2004-11-18",6.6493,6.6695,6.4494,6.4921,188500.0],["2004-11-19",6.4943,6.5011,6.3461,6.3573,232200.0],["2004-11-22",6.3573,6.4314,6.2899,6.4314,177100.0],["2004-11-23",6.4651,6.4898,6.3865,6.4584,205400.0],["2004-11-24",6.4584,6.5348,6.4584,6.5033,210900.0],["2004-11-26",6.5033,6.5145,6.4539,6.4561,63500.0],["2004-11-29",6.4584,6.51,6.3663,6.3932,300900.0],["2004-11-30",6.3932,6.3932,6.3236,6.391,209100.0],["2004-12-01",6.3685,6.5819,6.3438,6.537,439900.0],["2004-12-02",6.5437,6.5595,6.4359,6.4719,337100.0],["2004-12-03",6.4831,6.5707,6.4516,6.5707,172300.0],["2004-12-06",6.5977,6.6066,6.519,6.5932,212900.0],["2004-12-07",6.5954,6.5954,6.4179,6.4179,321200.0],["2004-12-08",6.4134,6.5168,6.4134,6.4966,188300.0],["2004-12-09",6.4966,6.51,6.3887,6.4876,278400.0],["2004-12-10",6.4876,6.6246,6.4674,6.6246,171600.0],["2004-12-13",6.6246,6.6291,6.5819,6.6291,190200.0],["2004-12-14",6.5774,6.6448,6.5505,6.6448,298100.0],["2004-12-15",6.6269,6.6853,6.6246,6.683,247400.0],["2004-12-16",6.683,6.683,6.5685,6.6314,186900.0],["2004-12-17",6.5864,6.6269,6.5145,6.5774,226800.0],["2004-12-20",6.5707,6.5977,6.5011,6.5505,241600.0],["2004-12-21",6.5707,6.6785,6.5707,6.665,193400.0],["2004-12-22",6.6875,6.7122,6.6606,6.6942,137000.0],["2004-12-23",6.7235,6.7504,6.6898,6.701,173300.0],["2004-12-27",6.7347,6.7392,6.6448,6.719,143500.0],["2004-12-28",6.719,6.7459,6.6965,6.7369,163700.0],["2004-12-29",6.7666,6.7666,6.7255,6.7415,95100.0],["2004-12-30",6.7255,6.7529,6.6845,6.7369,75200.0],["2004-12-31",6.7483,6.7894,6.7005,6.7005,324100.0],["2005-01-03",6.7027,6.762,6.6389,6.6936,350200.0],["2005-01-04",6.6959,6.7233,6.6503,6.6799,409600.0],["2005-01-05",6.6571,6.6571,6.363,6.4337,457200.0],["2005-01-06",6.4565,6.4998,6.3972,6.4656,432900.0],["2005-01-07",6.4816,6.4884,6.4018,6.4406,242800.0],["2005-01-10",6.4633,6.493,6.395,6.4064,199100.0],["2005-01-11",6.3927,6.4269,6.3494,6.3836,210500.0],["2005-01-12",6.3813,6.3813,6.208,6.3243,272400.0],["2005-01-13",6.3243,6.4428,6.2832,6.2946,226400.0],["2005-01-14",6.3174,6.3836,6.3015,6.3608,134300.0],["2005-01-18",6.3494,6.4611,6.3038,6.4292,183300.0],["2005-01-19",6.4565,6.5021,6.3927,6.4292,306300.0],["2005-01-20",6.4383,6.4861,6.3676,6.4588,555800.0],["2005-01-21",6.4748,6.5591,6.4246,6.5021,282700.0],["2005-01-24",6.5386,6.55,6.4337,6.4656,277600.0],["2005-01-25",6.4656,6.4861,6.3152,6.3152,482900.0],["2005-01-26",6.3334,6.3858,6.3038,6.338,941600.0],["2005-01-27",6.3539,6.395,6.2855,6.3288,409700.0],["2005-01-28",6.3562,6.3836,6.2764,6.3744,221000.0],["2005-01-31",6.4178,6.4246,6.2582,6.3152,313000.0],["2005-02-01",6.281,6.3608,6.2718,6.322,503800.0],["2005-02-02",6.2992,6.3722,6.2924,6.363,209800.0],["2005-02-03",6.363,6.3836,6.3243,6.3288,185800.0],["2005-02-04",6.3539,6.5545,6.3448,6.5431,240700.0],["2005-02-07",6.5773,6.6001,6.4634,6.4634,179800.0],["2005-02-08",6.4679,6.5431,6.4679,6.5204,106600.0],["2005-02-09",6.5295,6.5796,6.4861,6.5295,268400.0],["2005-02-10",6.5295,6.5773,6.4656,6.55,79500.0],["2005-02-11",6.5659,6.7119,6.5089,6.6913,366400.0],["2005-02-14",6.6799,6.7483,6.6799,6.7483,332300.0],["2005-02-15",6.7324,6.7711,6.705,6.762,673800.0],["2005-02-16",6.7392,6.7825,6.7005,6.762,399100.0],["2005-02-17",6.7666,6.7666,6.7119,6.7415,185000.0],["2005-02-18",6.7415,6.7415,6.6412,6.6708,161100.0],["2005-02-22",6.6708,6.6708,6.493,6.5204,190100.0],["2005-02-23",6.5773,6.6275,6.4862,6.5204,314900.0],["2005-02-24",6.5431,6.5933,6.4975,6.5819,239800.0],["2005-02-25",6.5363,6.7483,6.5249,6.7483,382000.0],["2005-02-28",6.7255,6.7597,6.6343,6.7461,300500.0],["2005-03-01",6.7347,6.7825,6.6959,6.778,188800.0],["2005-03-02",6.7483,6.778,6.6936,6.7483,231000.0],["2005-03-03",6.7825,6.835,6.7301,6.835,169200.0],["2005-03-04",6.8532,6.9467,6.8213,6.8532,631600.0],["2005-03-07",6.8144,6.9239,6.8122,6.8464,419300.0],["2005-03-08",6.8737,6.8737,6.7643,6.8304,329700.0],["2005-03-09",6.8304,6.8304,6.5796,6.6617,269800.0],["2005-03-10",6.6617,6.7005,6.5545,6.6571,386700.0],["2005-03-11",6.6685,6.6685,6.5545,6.5933,116800.0],["2005-03-14",6.6229,6.7164,6.5796,6.7164,113600.0],["2005-03-15",6.9079,6.9535,6.7187,6.7894,451400.0],["2005-03-16",6.7597,6.7916,6.6708,6.6708,145700.0],["2005-03-17",6.6822,6.7871,6.6822,6.7803,148200.0],["2005-03-18",6.7802,6.7802,6.6207,6.6571,286700.0],["2005-03-21",6.6799,6.6799,6.5181,6.5659,188000.0],["2005-03-22",6.5317,6.6343,6.4497,6.4656,266800.0],["2005-03-23",6.4519,6.5067,6.338,6.4041,163700.0],["2005-03-24",6.4405,6.534,6.4041,6.4041,210600.0],["2005-03-28",6.42,6.4656,6.3516,6.3722,207000.0],["2005-03-29",6.3722,6.4474,6.3243,6.3608,204300.0],["2005-03-30",6.3904,6.493,6.3676,6.493,141400.0],["2005-03-31",6.5249,6.5545,6.4064,6.4748,296200.0],["2005-04-01",6.5295,6.5545,6.3904,6.4292,413000.0],["2005-04-04",6.4871,6.4871,6.2439,6.3666,899700.0],["2005-04-05",6.3689,6.4245,6.3411,6.4245,134700.0],["2005-04-06",6.4708,6.5218,6.4338,6.5172,302600.0],["2005-04-07",6.5172,6.5311,6.4523,6.5311,226300.0],["2005-04-08",6.5542,6.5542,6.4523,6.4639,134000.0],["2005-04-11",6.4407,6.5079,6.4222,6.5009,284000.0],["2005-04-12",6.501,6.5612,6.4268,6.545,344500.0],["2005-04-13",6.5496,6.5797,6.4917,6.5519,230700.0],["2005-04-14",6.5287,6.5542,6.4569,6.4871,180800.0],["2005-04-15",6.4917,6.5102,6.3898,6.4778,170000.0],["2005-04-18",6.5056,6.5403,6.4268,6.5056,219000.0],["2005-04-19",6.4963,6.5426,6.4871,6.5426,376400.0],["2005-04-20",6.5241,6.5241,6.4384,6.4569,279000.0],["2005-04-21",6.5009,6.5264,6.4384,6.4847,156700.0],["2005-04-22",6.4616,6.4778,6.3713,6.4616,189700.0],["2005-04-25",6.4593,6.5079,6.4222,6.4847,390900.0],["2005-04-26",6.4871,6.5172,6.4083,6.4546,300500.0],["2005-04-27",6.4199,6.4847,6.3944,6.4685,309800.0],["2005-04-28",6.45,6.4593,6.3805,6.3805,153100.0],["2005-04-29",6.3898,6.5612,6.3458,6.5542,190400.0],["2005-05-02",6.5751,6.5774,6.4708,6.5102,257100.0],["2005-05-03",6.4824,6.5218,6.4708,6.5172,266000.0],["2005-05-04",6.5172,6.5936,6.5009,6.5797,127600.0],["2005-05-05",6.5797,6.6121,6.5426,6.6005,143400.0],["2005-05-06",6.6121,6.6283,6.5102,6.5241,147300.0],["2005-05-09",6.5311,6.6746,6.4963,6.6746,135100.0],["2005-05-10",6.6422,6.67,6.5588,6.67,195800.0],["2005-05-11",6.67,6.67,6.582,6.6469,779000.0],["2005-05-12",6.6191,6.6353,6.5102,6.5264,167800.0],["2005-05-13",6.5264,6.545,6.4268,6.443,145200.0],["2005-05-16",6.4732,6.5056,6.4662,6.4847,301700.0],["2005-05-17",6.5079,6.5079,6.443,6.4847,263500.0],["2005-05-18",6.5033,6.5658,6.4847,6.5357,270700.0],["2005-05-19",6.5426,6.6955,6.5426,6.6862,618500.0],["2005-05-20",6.6955,6.6955,6.5727,6.6237,231300.0],["2005-05-23",6.6237,6.6677,6.6005,6.6538,193500.0],["2005-05-24",6.6237,6.6445,6.5681,6.6052,206900.0],["2005-05-25",6.6237,6.6237,6.5102,6.5148,215300.0],["2005-05-26",6.5519,6.589,6.494,6.4963,199000.0],["2005-05-27",6.5264,6.5542,6.4986,6.5542,99400.0],["2005-05-31",6.5195,6.6098,6.5125,6.5218,182900.0],["2005-06-01",6.5264,6.633,6.5264,6.633,380700.0],["2005-06-02",6.6237,6.6561,6.6144,6.6376,187500.0],["2005-06-03",6.6584,6.7163,6.5843,6.5843,317400.0],["2005-06-06",6.4847,6.6677,6.4847,6.6561,409200.0],["2005-06-07",6.67,6.7163,6.6469,6.677,549100.0],["2005-06-08",6.6793,6.7048,6.633,6.6469,214600.0],["2005-06-09",6.6422,6.6677,6.5866,6.6469,181100.0],["2005-06-10",6.6422,6.6746,6.6237,6.6237,158800.0],["2005-06-13",6.6121,6.6932,6.6005,6.67,292700.0],["2005-06-14",6.6469,6.7511,6.6237,6.7488,496400.0],["2005-06-15",6.7881,6.8437,6.7511,6.8275,334600.0],["2005-06-16",6.8252,6.8877,6.7858,6.8784,398000.0],["2005-06-17",6.9364,7.0823,6.9294,7.0753,731900.0],["2005-06-20",7.0498,7.1981,7.0383,7.1239,577200.0],["2005-06-21",7.1564,7.2073,7.1216,7.1239,514800.0],["2005-06-22",7.1378,7.1842,7.1216,7.1564,515000.0],["2005-06-23",7.1448,7.2351,7.1332,7.1564,407900.0],["2005-06-24",7.1332,7.1957,7.0522,7.1448,512300.0],["2005-06-27",7.1402,7.1656,7.0591,7.1378,234600.0],["2005-06-28",7.1587,7.1726,7.1263,7.1471,238500.0],["2005-06-29",7.1517,7.1749,7.0637,7.0776,245800.0],["2005-06-30",7.0869,7.1448,7.0244,7.0985,344000.0],["2005-07-01",7.1337,7.1666,7.0632,7.1666,244900.0],["2005-07-05",7.1666,7.2911,7.1619,7.2817,222000.0],["2005-07-06",7.2747,7.2817,7.2371,7.2395,120300.0],["2005-07-07",7.1619,7.3005,7.1384,7.2841,141600.0],["2005-07-08",7.2371,7.4345,7.2348,7.4133,225500.0],["2005-07-11",7.4227,7.5496,7.4133,7.5261,201600.0],["2005-07-12",7.5167,7.5402,7.4627,7.5285,330400.0],["2005-07-13",7.5543,7.5543,7.4956,7.5355,238400.0],["2005-07-14",7.5355,7.552,7.4086,7.4533,370600.0],["2005-07-15",7.4133,7.4768,7.3969,7.4533,984600.0],["2005-07-18",7.4509,7.4744,7.3851,7.4439,1073100.0],["2005-07-19",7.4768,7.5167,7.4439,7.5073,210100.0],["2005-07-20",7.4674,7.6201,7.418,7.6013,165200.0],["2005-07-21",7.5943,7.5943,7.418,7.4486,274500.0],["2005-07-22",7.4368,7.6084,7.4274,7.606,177100.0],["2005-07-25",7.801,7.8527,7.5308,7.5708,442700.0],["2005-07-26",7.5755,7.6319,7.4979,7.5073,566800.0],["2005-07-27",7.5214,7.5731,7.4392,7.5661,394000.0],["2005-07-28",7.5778,7.653,7.5426,7.6248,176300.0],["2005-07-29",7.6272,7.6554,7.5919,7.6131,262900.0],["2005-08-01",7.6272,7.6577,7.5637,7.6225,224000.0],["2005-08-02",7.6319,7.6882,7.5896,7.6859,165700.0],["2005-08-03",7.6671,7.6671,7.5731,7.5943,132900.0],["2005-08-04",7.559,7.5614,7.3804,7.3828,256300.0],["2005-08-05",7.3781,7.3781,7.0679,7.1643,270600.0],["2005-08-08",7.1361,7.1431,6.894,6.9457,227400.0],["2005-08-09",6.9528,7.1102,6.9528,7.0491,231700.0],["2005-08-10",7.1196,7.2489,7.1173,7.1572,424900.0],["2005-08-11",7.1643,7.317,7.1502,7.3123,288100.0],["2005-08-12",7.2724,7.2958,7.1807,7.223,750100.0],["2005-08-15",7.2136,7.3405,7.1854,7.2723,287100.0],["2005-08-16",7.2418,7.3076,7.2042,7.2489,239900.0],["2005-08-17",7.2465,7.3076,7.2089,7.2489,223600.0],["2005-08-18",7.2301,7.2418,7.1525,7.2089,186600.0],["2005-08-19",7.1925,7.2301,7.1572,7.1901,191100.0],["2005-08-22",7.2089,7.2841,7.1901,7.2817,204100.0],["2005-08-23",7.2911,7.3381,7.27,7.2982,295700.0],["2005-08-24",7.2958,7.4133,7.2817,7.3076,154600.0],["2005-08-25",7.3193,7.3499,7.2512,7.2935,129900.0],["2005-08-26",7.2935,7.2982,7.1713,7.1737,332900.0],["2005-08-29",7.1384,7.1831,7.0914,7.1596,195500.0],["2005-08-30",7.1478,7.2324,7.1055,7.2254,223400.0],["2005-08-31",7.2254,7.4979,7.2089,7.4956,312900.0],["2005-09-01",7.4956,7.646,7.3804,7.4321,304000.0],["2005-09-02",7.4157,7.4791,7.371,7.3945,129900.0],["2005-09-06",7.4415,7.6366,7.4298,7.6342,185100.0],["2005-09-07",7.6201,7.6201,7.5214,7.5379,121100.0],["2005-09-08",7.4956,7.5684,7.4321,7.4627,148400.0],["2005-09-09",7.4838,7.5144,7.418,7.4721,121000.0],["2005-09-12",7.4439,7.4838,7.3969,7.4392,143400.0],["2005-09-13",7.3922,7.4439,7.3569,7.3992,171600.0],["2005-09-14",7.411,7.4556,7.3593,7.3804,107000.0],["2005-09-15",7.4016,7.4016,7.3264,7.3428,188000.0],["2005-09-16",7.3734,7.3828,7.2817,7.3546,442100.0],["2005-09-19",7.3405,7.3734,7.2606,7.27,109900.0],["2005-09-20",7.2841,7.3405,7.1196,7.1455,245600.0],["2005-09-21",7.1314,7.1361,7.0186,7.0374,224300.0],["2005-09-22",7.0491,7.1314,6.9199,7.1055,219500.0],["2005-09-23",7.1055,7.1854,7.0515,7.1455,111400.0],["2005-09-26",7.1666,7.2042,7.1102,7.1173,134000.0],["2005-09-27",7.0844,7.129,7.0186,7.1008,198900.0],["2005-09-28",7.1008,7.1079,6.9363,6.9951,224300.0],["2005-09-29",6.988,7.1948,6.9504,7.1925,202300.0],["2005-09-30",7.2254,7.3099,7.1854,7.3052,315900.0],["2005-10-03",7.3005,7.3005,6.9739,7.0764,1566700.0],["2005-10-04",7.0764,7.0764,6.7046,6.7213,2020100.0],["2005-10-05",6.7308,6.7332,6.5735,6.6355,2264700.0],["2005-10-06",6.6331,6.9024,6.6307,6.8357,2954100.0],["2005-10-07",6.8357,6.8643,6.6879,6.6879,597700.0],["2005-10-10",6.7094,6.7118,6.564,6.5759,693300.0],["2005-10-11",6.5854,6.7356,6.5545,6.6474,1109000.0],["2005-10-12",6.6379,6.6522,6.5187,6.5878,839300.0],["2005-10-13",6.5545,6.6426,6.4901,6.6021,462200.0],["2005-10-14",6.6498,6.7571,6.5902,6.7356,555100.0],["2005-10-17",6.7356,6.8023,6.7094,6.7976,537100.0],["2005-10-18",6.7737,6.7976,6.6426,6.6522,647800.0],["2005-10-19",6.6975,6.7547,6.5187,6.7475,862900.0],["2005-10-20",6.7809,6.7952,6.5926,6.645,442400.0],["2005-10-21",6.6498,6.7332,6.5997,6.6498,542400.0],["2005-10-24",6.6736,6.7904,6.6617,6.7332,352700.0],["2005-10-25",6.7094,6.8166,6.5878,6.6736,414200.0],["2005-10-26",6.5831,6.6426,6.5259,6.5497,762600.0],["2005-10-27",6.5688,6.5688,6.4305,6.4377,622000.0],["2005-10-28",6.4806,6.5545,6.4544,6.5163,670500.0],["2005-10-31",6.5425,6.5997,6.4615,6.5306,715100.0],["2005-11-01",6.4353,6.4949,6.2923,6.4281,379300.0],["2005-11-02",6.3995,6.4353,6.2565,6.4186,491900.0],["2005-11-03",6.4353,6.5425,6.2136,6.2684,561900.0],["2005-11-04",6.2565,6.309,6.1683,6.2851,966200.0],["2005-11-07",6.3113,6.533,6.309,6.4901,595400.0],["2005-11-08",6.4758,6.5044,6.3995,6.4401,511000.0],["2005-11-09",6.4544,6.5044,6.3948,6.4472,864200.0],["2005-11-10",6.4234,6.5139,6.3233,6.4996,842300.0],["2005-11-11",6.483,6.5545,6.4639,6.483,374900.0],["2005-11-14",6.483,6.4996,6.3686,6.3995,447000.0],["2005-11-15",6.3995,6.4424,6.3662,6.4019,447100.0],["2005-11-16",6.4455,6.4455,6.3607,6.385,533400.0],["2005-11-17",6.3486,6.4213,6.3486,6.3922,769700.0],["2005-11-18",6.4577,6.5594,6.3607,6.4334,839600.0],["2005-11-21",6.4577,6.4795,6.3656,6.4625,390100.0],["2005-11-22",6.4334,6.6006,6.3922,6.5982,384400.0],["2005-11-23",6.5013,6.6588,6.5013,6.6539,542600.0],["2005-11-25",6.6878,6.7678,6.6079,6.7387,428600.0],["2005-11-28",6.7387,6.8672,6.6782,6.8526,962300.0],["2005-11-29",6.8938,7.0513,6.8672,6.9544,948700.0],["2005-11-30",6.9665,7.0465,6.9495,7.0222,1013300.0],["2005-12-01",7.0392,7.141,6.981,7.078,491400.0],["2005-12-02",7.078,7.0877,6.9883,7.0247,496600.0],["2005-12-05",7.015,7.015,6.8211,6.8938,371200.0],["2005-12-06",6.918,6.9568,6.809,6.826,416700.0],["2005-12-07",6.8575,6.8696,6.763,6.8042,369700.0],["2005-12-08",6.8332,6.9059,6.7751,6.8381,305800.0],["2005-12-09",6.855,6.8962,6.7872,6.8938,261200.0],["2005-12-12",6.9253,6.9253,6.8357,6.8938,426500.0],["2005-12-13",6.8817,7.0247,6.8623,7.015,425600.0],["2005-12-14",7.0271,7.1192,6.9786,7.0998,396200.0],["2005-12-15",7.1119,7.1216,6.8769,6.8817,801000.0],["2005-12-16",6.8623,6.9011,6.8332,6.8769,798000.0],["2005-12-19",6.8841,6.8841,6.8139,6.8163,417700.0],["2005-12-20",6.7557,6.8599,6.7363,6.7993,302300.0],["2005-12-21",6.8187,6.8696,6.6515,6.7727,766300.0],["2005-12-22",6.792,6.889,6.7024,6.889,1061700.0],["2005-12-23",6.9302,6.9665,6.8769,6.8817,136900.0],["2005-12-27",6.8647,6.9253,6.8575,6.9156,508600.0],["2005-12-28",6.9762,6.9762,6.8623,6.8914,399600.0],["2005-12-29",6.889,6.9156,6.7969,6.8284,346100.0],["2005-12-30",6.7847,6.8284,6.7459,6.7678,462200.0],["2006-01-03",6.7896,7.0466,6.7411,7.0175,445700.0],["2006-01-04",7.0175,7.0563,6.9957,7.02,329100.0],["2006-01-05",7.02,7.2746,6.9981,7.2333,950000.0],["2006-01-06",7.2333,7.3473,7.1533,7.3449,1013200.0],["2006-01-09",7.3546,7.4783,7.3206,7.4758,818400.0],["2006-01-10",7.4152,7.6165,7.391,7.5098,694400.0],["2006-01-11",7.5413,7.5413,7.391,7.4467,657500.0],["2006-01-12",7.4225,7.4467,7.3982,7.4225,503100.0],["2006-01-13",7.4031,7.4104,7.2964,7.3303,443200.0],["2006-01-17",7.2697,7.4104,7.243,7.4104,391100.0],["2006-01-18",7.3497,7.4346,7.3109,7.3667,397800.0],["2006-01-19",7.3643,7.5292,7.3109,7.5171,300000.0],["2006-01-20",7.5704,7.5704,7.3619,7.3958,455600.0],["2006-01-23",7.4079,7.5049,7.3813,7.5025,219400.0],["2006-01-24",7.5777,7.7183,7.5413,7.6916,583500.0],["2006-01-25",7.7062,7.7862,7.5777,7.6116,603900.0],["2006-01-26",7.6383,7.6722,7.6019,7.6383,1128600.0],["2006-01-27",7.6989,7.7838,7.6674,7.7353,480600.0],["2006-01-30",7.7717,7.7717,7.6092,7.6165,354100.0],["2006-01-31",7.6019,7.6431,7.5752,7.6262,628100.0],["2006-02-01",7.6553,7.6625,7.6043,7.6383,778700.0],["2006-02-02",7.6456,7.648,7.5777,7.6334,1238200.0],["2006-02-03",7.6092,7.6407,7.5171,7.614,459800.0],["2006-02-06",7.614,7.6795,7.5849,7.6795,382700.0],["2006-02-07",7.6795,7.6868,7.5752,7.5849,911000.0],["2006-02-08",7.6262,7.6334,7.4855,7.5922,642900.0],["2006-02-09",7.6043,7.6043,7.4904,7.5025,1139700.0],["2006-02-10",7.488,7.5486,7.4613,7.5413,216700.0],["2006-02-13",7.4928,7.5365,7.4686,7.5098,804200.0],["2006-02-14",7.5146,7.5146,7.4007,7.4637,686800.0],["2006-02-15",7.4686,7.5122,7.4273,7.5074,477800.0],["2006-02-16",7.5171,7.5292,7.4589,7.5122,331400.0],["2006-02-17",7.5171,7.5195,7.4686,7.4977,712200.0],["2006-02-21",7.4831,7.551,7.4079,7.5146,290400.0],["2006-02-22",7.5389,7.6431,7.4783,7.6019,464800.0],["2006-02-23",7.6383,7.6431,7.5219,7.568,416700.0],["2006-02-24",7.5413,7.5413,7.3158,7.3473,1291700.0],["2006-02-27",7.2527,7.2988,7.1897,7.2624,711800.0],["2006-02-28",7.2382,7.2649,7.0733,7.1218,1152400.0],["2006-03-01",7.1606,7.2164,7.0927,7.2164,416300.0],["2006-03-02",7.2042,7.2479,7.1679,7.2358,671800.0],["2006-03-03",7.2067,7.2576,7.1703,7.2139,671100.0],["2006-03-06",7.2139,7.3352,7.1921,7.1994,598700.0],["2006-03-07",7.1897,7.1921,7.0321,7.0854,380900.0],["2006-03-08",7.0563,7.1436,6.9448,7.1194,452300.0],["2006-03-09",7.1485,7.2697,7.1242,7.243,422700.0],["2006-03-10",7.2406,7.3982,7.2042,7.357,593100.0],["2006-03-13",7.3497,7.4322,7.34,7.391,519600.0],["2006-03-14",7.4031,7.5171,7.3643,7.4807,543200.0],["2006-03-15",7.5049,7.5898,7.4443,7.5898,450100.0],["2006-03-16",7.6019,7.7717,7.5752,7.7013,703900.0],["2006-03-17",7.7013,7.7159,7.5704,7.6771,1102300.0],["2006-03-20",7.6771,7.6795,7.5195,7.5559,422900.0],["2006-03-21",7.5292,7.5364,7.2673,7.294,1176100.0],["2006-03-22",7.294,7.4007,7.2673,7.3716,586100.0],["2006-03-23",7.3716,7.4395,7.3376,7.4395,229000.0],["2006-03-24",7.4395,7.5171,7.3594,7.4977,454200.0],["2006-03-27",7.5025,7.5122,7.4201,7.4686,447600.0],["2006-03-28",7.471,7.5655,7.4443,7.5316,823600.0],["2006-03-29",7.5413,7.7523,7.5413,7.711,656000.0],["2006-03-30",7.6989,7.7304,7.6092,7.6407,485800.0],["2006-03-31",7.665,7.7571,7.631,7.7013,492400.0],["2006-04-03",7.6817,7.7554,7.5121,7.5441,1161400.0],["2006-04-04",7.5686,7.5711,7.4458,7.4949,462800.0],["2006-04-05",7.5244,7.5711,7.4212,7.5072,438700.0],["2006-04-06",7.4556,7.4876,7.3721,7.3966,530400.0],["2006-04-07",7.3696,7.4163,7.1632,7.1632,482900.0],["2006-04-10",7.1435,7.1435,6.9666,6.9912,626000.0],["2006-04-11",7.0231,7.0428,6.8634,6.8634,600800.0],["2006-04-12",6.8634,6.9174,6.8069,6.829,769800.0],["2006-04-13",6.797,6.8953,6.7528,6.883,850500.0],["2006-04-17",6.883,6.8904,6.7995,6.8462,523600.0],["2006-04-18",6.9027,7.0649,6.8486,7.0207,402500.0],["2006-04-19",6.9838,7.06,6.9052,7.0501,702300.0],["2006-04-20",7.0379,7.0772,6.9052,7.0501,617300.0],["2006-04-21",7.1878,7.2,6.9543,7.001,602800.0],["2006-04-24",7.001,7.0133,6.9125,6.9838,381400.0],["2006-04-25",6.9863,6.9961,6.9396,6.9592,525600.0],["2006-04-26",6.9912,7.0157,6.8634,6.8929,419900.0],["2006-04-27",6.8511,7.0133,6.8339,6.9002,408700.0],["2006-04-28",6.883,7.0231,6.856,6.9568,678800.0],["2006-05-01",6.9617,6.9961,6.8093,6.8093,742500.0],["2006-05-02",6.8093,6.8339,6.7184,6.7946,690000.0],["2006-05-03",6.7626,6.9199,6.6938,6.8929,966100.0],["2006-05-04",6.8855,7.114,6.8855,7.1042,551900.0],["2006-05-05",7.1607,7.2222,7.1386,7.1435,583500.0],["2006-05-08",7.1189,7.1656,7.0796,7.1386,604200.0],["2006-05-09",7.1386,7.2123,7.114,7.1878,388800.0],["2006-05-10",7.1878,7.2246,7.1263,7.2,402600.0],["2006-05-11",7.1951,7.1951,7.0895,7.114,840000.0],["2006-05-12",6.8806,7.1607,6.8806,7.1263,851300.0],["2006-05-15",7.0772,7.1878,6.9764,7.1804,570400.0],["2006-05-16",7.1951,7.2344,7.0723,7.0723,478000.0],["2006-05-17",7.0157,7.0698,6.9592,6.974,510400.0],["2006-05-18",7.0035,7.0673,6.9641,6.974,501800.0],["2006-05-19",6.9371,7.0993,6.9248,7.0035,513800.0],["2006-05-22",6.9813,7.0354,6.8511,6.9445,614600.0],["2006-05-23",7.0354,7.0919,6.8339,6.8658,492400.0],["2006-05-24",6.8683,6.9912,6.8241,6.9248,563500.0],["2006-05-25",6.9863,7.0403,6.9174,7.0035,490700.0],["2006-05-26",7.0649,7.1435,7.0329,7.1189,820400.0],["2006-05-30",7.1116,7.1607,7.0428,7.1067,588900.0],["2006-05-31",7.1263,7.1878,7.0673,7.1312,659600.0],["2006-06-01",7.1386,7.2271,7.119,7.2099,888200.0],["2006-06-02",7.3229,7.3794,7.2467,7.3352,638200.0],["2006-06-05",7.3303,7.49,7.3033,7.4409,976700.0],["2006-06-06",7.4409,7.4409,7.3032,7.3549,924700.0],["2006-06-07",7.3598,7.4065,7.2492,7.2713,620300.0],["2006-06-08",7.2271,7.3745,7.1091,7.3352,645000.0],["2006-06-09",7.3721,7.4581,7.3229,7.3721,583900.0],["2006-06-12",7.3721,7.3721,7.2492,7.3205,747000.0],["2006-06-13",7.286,7.431,7.2394,7.2615,1051000.0],["2006-06-14",7.2443,7.3524,7.2123,7.318,662700.0],["2006-06-15",7.3721,7.5195,7.3229,7.5146,509300.0],["2006-06-16",7.5121,7.5686,7.4286,7.4875,1439000.0],["2006-06-19",7.5195,7.5416,7.404,7.4237,506400.0],["2006-06-20",7.4458,7.4925,7.3475,7.3475,403500.0],["2006-06-21",7.3376,7.4826,7.3057,7.4556,355600.0],["2006-06-22",7.4089,7.4359,7.2959,7.4089,350300.0],["2006-06-23",7.3868,7.4138,7.3131,7.3868,418600.0],["2006-06-26",7.3868,7.4507,7.3598,7.3991,649300.0],["2006-06-27",7.4138,7.4753,7.3352,7.3549,596900.0],["2006-06-28",7.3327,7.4409,7.2934,7.4114,375300.0],["2006-06-29",7.4458,7.6178,7.3794,7.5981,553100.0],["2006-06-30",7.6252,7.9053,7.5342,7.9053,4346000.0],["2006-07-03",7.8978,7.9501,7.8555,7.8953,631900.0],["2006-07-05",7.858,7.9003,7.7857,7.8829,688500.0],["2006-07-06",7.8879,7.9676,7.8555,7.9676,405200.0],["2006-07-07",7.9501,7.9676,7.858,7.8754,446500.0],["2006-07-10",7.8804,7.9651,7.8804,7.9377,251700.0],["2006-07-11",7.9028,7.9203,7.8331,7.843,394100.0],["2006-07-12",7.8555,7.9227,7.853,7.8829,283500.0],["2006-07-13",7.8281,7.9003,7.7284,7.7508,279100.0],["2006-07-14",7.848,7.8704,7.6786,7.7184,580900.0],["2006-07-17",7.7284,7.7558,7.6861,7.7234,274100.0],["2006-07-18",7.7857,7.8804,7.7234,7.848,312200.0],["2006-07-19",7.8729,7.9825,7.8704,7.9477,321300.0],["2006-07-20",7.9726,7.9825,7.848,7.848,253200.0],["2006-07-21",7.8704,7.8704,7.7409,7.7658,290500.0],["2006-07-24",7.7982,7.8181,7.7533,7.8131,237600.0],["2006-07-25",7.8131,7.8654,7.7832,7.8331,384600.0],["2006-07-26",7.8355,7.9178,7.8056,7.9153,513600.0],["2006-07-27",7.9202,7.9676,7.8754,7.9277,388500.0],["2006-07-28",7.9825,8.0598,7.9202,8.0074,383100.0],["2006-07-31",7.8829,7.9726,7.8281,7.8829,614000.0],["2006-08-01",7.8729,7.9028,7.7757,7.8679,746000.0],["2006-08-02",7.8978,7.9128,7.8256,7.858,464000.0],["2006-08-03",7.853,8.005,7.848,7.9726,293200.0],["2006-08-04",7.9726,8.147,7.9726,8.147,390400.0],["2006-08-07",8.147,8.1594,8.0772,8.1445,400600.0],["2006-08-08",8.1096,8.1968,8.0946,8.0996,716500.0],["2006-08-09",8.1594,8.1968,8.0772,8.1196,530900.0],["2006-08-10",8.0996,8.1968,8.0199,8.1445,676500.0],["2006-08-11",8.1121,8.132,8.0174,8.0349,212600.0],["2006-08-14",8.0747,8.1843,8.0548,8.142,186000.0],["2006-08-15",8.1594,8.2317,8.1071,8.1196,313100.0],["2006-08-16",8.2292,8.2317,8.1071,8.1221,663300.0],["2006-08-17",8.1295,8.1395,8.0149,8.0199,379800.0],["2006-08-18",8.0224,8.0423,7.9327,7.99,327600.0],["2006-08-21",7.9726,8.0847,7.9477,8.0772,274400.0],["2006-08-22",8.0373,8.1221,8.0099,8.0971,269900.0],["2006-08-23",8.1096,8.1121,7.9003,7.9352,334200.0],["2006-08-24",7.9352,7.9925,7.8829,7.9925,209100.0],["2006-08-25",7.995,8.0274,7.9551,7.9726,173800.0],["2006-08-28",7.9825,8.1569,7.98,8.152,268200.0],["2006-08-29",8.1669,8.1669,8.0598,8.0922,156500.0],["2006-08-30",8.1021,8.1719,8.1021,8.1594,133300.0],["2006-08-31",8.1495,8.2217,8.1295,8.1295,437600.0],["2006-09-01",8.1669,8.2167,8.0324,8.0648,434700.0],["2006-09-05",8.0797,8.1744,8.0623,8.1719,256400.0],["2006-09-06",8.1221,8.1594,8.0971,8.1221,557200.0],["2006-09-07",8.0722,8.1569,8.0398,8.0971,273000.0],["2006-09-08",8.1295,8.132,8.0199,8.1221,212900.0],["2006-09-11",8.1071,8.1819,8.0373,8.1719,287600.0],["2006-09-12",8.1868,8.2491,8.0498,8.2167,333400.0],["2006-09-13",8.2192,8.3438,8.1843,8.3438,323700.0],["2006-09-14",8.3413,8.3413,8.269,8.3064,216800.0],["2006-09-15",8.3338,8.3986,8.3214,8.3413,191000.0],["2006-09-18",8.3014,8.3662,8.2915,8.3563,366600.0],["2006-09-19",8.3812,8.4584,8.3687,8.4285,505200.0],["2006-09-20",8.4609,8.4733,8.3089,8.3264,572100.0],["2006-09-21",8.3264,8.3662,8.1495,8.1843,299100.0],["2006-09-22",8.1719,8.2367,7.9601,8.2367,1383900.0],["2006-09-25",8.2616,8.2765,8.1794,8.1968,709200.0],["2006-09-26",8.2068,8.289,8.1868,8.1868,250000.0],["2006-09-27",8.1843,8.284,8.1594,8.2765,403200.0],["2006-09-28",8.2142,8.3463,8.1071,8.1719,620300.0],["2006-09-29",8.1719,8.2068,8.1096,8.1096,3125300.0],["2006-10-02",8.0971,8.2068,8.0349,8.1918,863200.0],["2006-10-03",8.2171,8.3307,8.1615,8.2575,510900.0],["2006-10-04",8.26,8.2928,8.2246,8.2878,512900.0],["2006-10-05",8.2726,8.3332,8.2726,8.3282,309200.0],["2006-10-06",8.3257,8.3332,8.2499,8.3029,554000.0],["2006-10-09",8.2827,8.3812,8.2751,8.3812,409000.0],["2006-10-10",8.356,8.414,8.3004,8.3888,718600.0],["2006-10-11",8.3964,8.4721,8.3585,8.4241,597600.0],["2006-10-12",8.4595,8.5176,8.414,8.5176,452300.0],["2006-10-13",8.5251,8.5858,8.5024,8.5479,282000.0],["2006-10-16",8.5757,8.6236,8.5302,8.6236,803800.0],["2006-10-17",8.6135,8.6413,8.5756,8.6413,326100.0],["2006-10-18",8.6489,8.6969,8.6186,8.6969,568700.0],["2006-10-19",8.7019,8.7019,8.6034,8.6312,984300.0],["2006-10-20",8.6438,8.6716,8.5731,8.5857,202700.0],["2006-10-23",8.5706,8.7019,8.5428,8.6994,349800.0],["2006-10-24",8.6969,8.7095,8.5681,8.5782,444600.0],["2006-10-25",8.5529,8.6464,8.4873,8.5277,913200.0],["2006-10-26",8.5504,8.6464,8.5176,8.5857,406500.0],["2006-10-27",8.4873,8.5504,8.2499,8.4039,721100.0],["2006-10-30",8.3837,8.5125,8.3711,8.5049,457700.0],["2006-10-31",8.4595,8.5327,8.3938,8.4241,399800.0],["2006-11-01",8.4494,8.4746,8.3888,8.4191,212300.0],["2006-11-02",8.3964,8.4014,8.1767,8.2549,737700.0],["2006-11-03",8.2246,8.2802,8.0024,8.0731,703400.0],["2006-11-06",8.106,8.1388,8.0605,8.0832,674800.0],["2006-11-07",8.1161,8.1161,7.9544,7.9721,688100.0],["2006-11-08",7.9418,8.0277,7.9393,7.9721,400500.0],["2006-11-09",7.9544,8.0176,7.9393,7.9797,335600.0],["2006-11-10",7.9797,8.0075,7.962,7.9671,395400.0],["2006-11-13",7.9595,8.0277,7.9469,8.0176,396000.0],["2006-11-14",8.0529,8.0807,8.0125,8.0706,532400.0],["2006-11-15",8.0757,8.106,8.0125,8.0125,299200.0],["2006-11-16",8.0252,8.0908,8.0024,8.0681,398400.0],["2006-11-17",8.0428,8.1464,8.0277,8.1287,679200.0],["2006-11-20",8.2196,8.5908,8.212,8.4418,1133600.0],["2006-11-21",8.4519,8.6363,8.4519,8.6211,669900.0],["2006-11-22",8.6666,8.7095,8.6287,8.6691,445800.0],["2006-11-24",8.6767,8.808,8.6716,8.7625,292100.0],["2006-11-27",8.7575,8.7575,8.5857,8.5857,417100.0],["2006-11-28",8.5984,8.6792,8.5857,8.6262,755700.0],["2006-11-29",8.6262,8.8029,8.6034,8.8029,651300.0],["2006-11-30",8.8307,8.8964,8.7524,8.8762,948800.0],["2006-12-01",8.9014,8.9772,8.8307,8.9014,570200.0],["2006-12-04",8.8383,8.9494,8.8004,8.9317,749700.0],["2006-12-05",8.957,8.957,8.8408,8.866,570500.0],["2006-12-06",8.8383,8.866,8.7448,8.8357,1406800.0],["2006-12-07",8.8383,8.9772,8.7625,8.8029,1319900.0],["2006-12-08",8.7777,8.8181,8.7423,8.7726,252100.0],["2006-12-11",8.7777,8.8383,8.7044,8.7373,753000.0],["2006-12-12",8.7625,8.8105,8.6943,8.712,881300.0],["2006-12-13",8.7373,8.7499,8.5883,8.6211,599700.0],["2006-12-14",8.611,8.6615,8.5226,8.5378,1371900.0],["2006-12-15",8.563,8.6211,8.4671,8.4923,735600.0],["2006-12-18",8.5125,8.5277,8.4342,8.4494,479400.0],["2006-12-19",8.4494,8.4873,8.2625,8.3585,635700.0],["2006-12-20",8.3459,8.4671,8.3408,8.457,365500.0],["2006-12-21",8.4494,8.4595,8.3257,8.3585,721600.0],["2006-12-22",8.3711,8.3711,8.2322,8.2928,1925400.0],["2006-12-26",8.3282,8.361,8.2777,8.3332,308600.0],["2006-12-27",8.3635,8.3787,8.3206,8.3383,312600.0],["2006-12-28",8.3686,8.4317,8.3307,8.3812,298000.0],["2006-12-29",8.4065,8.4317,8.3711,8.3964,401700.0],["2007-01-03",8.4834,8.5013,8.2991,8.3554,580900.0],["2007-01-04",8.3938,8.4399,8.3324,8.3324,959700.0],["2007-01-05",8.2914,8.3221,8.1763,8.2095,1165500.0],["2007-01-08",8.2095,8.2505,8.184,8.1993,659900.0],["2007-01-09",8.2044,8.317,8.1865,8.2991,837800.0],["2007-01-10",8.2658,8.4347,8.2658,8.4322,596500.0],["2007-01-11",8.4578,8.5653,8.3861,8.4143,635700.0],["2007-01-12",8.4117,8.4987,8.4015,8.4501,342800.0],["2007-01-16",8.445,8.5499,8.4066,8.5218,720200.0],["2007-01-17",8.5218,8.6779,8.4757,8.6318,758500.0],["2007-01-18",8.6651,8.6651,8.5857,8.6292,311600.0],["2007-01-19",8.6574,8.6907,8.5729,8.683,190800.0],["2007-01-22",8.6702,8.6804,8.5781,8.6548,458900.0],["2007-01-23",8.6548,8.7751,8.6523,8.6881,454700.0],["2007-01-24",8.6702,8.7316,8.6625,8.7009,258300.0],["2007-01-25",8.7495,8.9184,8.7367,8.8723,881800.0],["2007-01-26",8.8468,8.8468,8.7572,8.8314,337100.0],["2007-01-29",8.8288,8.8519,8.7393,8.8084,339300.0],["2007-01-30",8.7828,8.8007,8.7367,8.8007,313100.0],["2007-01-31",8.7828,8.9568,8.7367,8.921,495900.0],["2007-02-01",8.9184,8.9568,8.857,8.9491,282400.0],["2007-02-02",8.9389,9.008,8.7981,8.9977,380000.0],["2007-02-05",9.0054,9.0412,8.9491,9.0208,429900.0],["2007-02-06",9.0592,9.1027,8.9977,9.1027,409100.0],["2007-02-07",9.0771,9.2511,9.0361,9.1948,1240700.0],["2007-02-08",9.1615,9.2818,9.1027,9.1129,1499500.0],["2007-02-09",9.1129,9.1487,8.8007,9.0054,1130400.0],["2007-02-12",8.9722,8.9747,8.7725,8.8135,1027700.0],["2007-02-13",8.8033,8.9747,8.7495,8.9363,580600.0],["2007-02-14",8.9107,9.0208,8.7521,8.8033,1967400.0],["2007-02-15",8.834,8.8928,8.7597,8.8263,829200.0],["2007-02-16",8.7981,8.8468,8.706,8.793,560900.0],["2007-02-20",8.8033,8.9363,8.7188,8.9107,661800.0],["2007-02-21",8.9082,9.0131,8.8698,8.9363,722500.0],["2007-02-22",8.9568,9.0489,8.944,9.0029,781000.0],["2007-02-23",8.9594,9.2511,8.9031,9.1334,2350100.0],["2007-02-26",9.4046,9.4814,9.0822,9.2485,1191200.0],["2007-02-27",9.1769,9.2076,9.0105,9.0464,1088000.0],["2007-02-28",9.1334,9.1922,9.0899,9.1155,1098400.0],["2007-03-01",9.008,9.1999,8.9568,9.0336,1149000.0],["2007-03-02",8.9594,8.9977,8.8442,8.8442,842900.0],["2007-03-05",8.8084,8.8468,8.5806,8.5806,941400.0],["2007-03-06",8.7828,8.9005,8.7265,8.793,889100.0],["2007-03-07",8.8288,8.8519,8.7316,8.7623,853900.0],["2007-03-08",8.8109,8.9824,8.8109,8.8877,652000.0],["2007-03-09",8.9517,9.0182,8.8749,8.9568,348000.0],["2007-03-12",8.9056,9.0054,8.8621,8.9568,626300.0],["2007-03-13",8.9107,8.9107,8.706,8.7342,712200.0],["2007-03-14",8.7086,8.8519,8.6011,8.8237,995200.0],["2007-03-15",8.7597,8.8749,8.7597,8.8544,730300.0],["2007-03-16",8.8416,8.8647,8.7111,8.7137,603600.0],["2007-03-19",8.7495,8.834,8.7162,8.7521,593400.0],["2007-03-20",8.7214,8.7853,8.6881,8.7546,407700.0],["2007-03-21",8.7393,8.8749,8.6676,8.8288,557200.0],["2007-03-22",8.8212,8.8877,8.747,8.8212,531700.0],["2007-03-23",8.8391,8.9414,8.8263,8.8979,603300.0],["2007-03-26",8.9005,8.9133,8.6651,8.6932,792100.0],["2007-03-27",8.6907,8.7367,8.5064,8.5243,1007900.0],["2007-03-28",8.491,8.5908,8.3784,8.4731,1083700.0],["2007-03-29",8.6164,8.6318,8.4834,8.5422,721900.0],["2007-03-30",8.5653,8.5985,8.4962,8.5499,886400.0],["2007-04-02",8.5836,8.5914,8.4643,8.5421,852500.0],["2007-04-03",8.5732,8.6277,8.5629,8.5681,498200.0],["2007-04-04",8.5732,8.6303,8.4928,8.607,421200.0],["2007-04-05",8.5836,8.6407,8.5603,8.5992,204600.0],["2007-04-09",8.6329,8.6951,8.5862,8.6303,476700.0],["2007-04-10",8.6407,8.6925,8.6018,8.6303,319800.0],["2007-04-11",8.6588,8.6588,8.4643,8.5214,550500.0],["2007-04-12",8.4825,8.5162,8.4151,8.4695,358700.0],["2007-04-13",8.4903,8.5266,8.441,8.5136,211700.0],["2007-04-16",8.5447,8.594,8.4695,8.5214,335100.0],["2007-04-17",8.5188,8.7133,8.5162,8.6977,543900.0],["2007-04-18",8.6899,8.6899,8.5836,8.594,468800.0],["2007-04-19",8.5784,8.5914,8.5136,8.5369,522500.0],["2007-04-20",8.5732,8.6562,8.5603,8.6459,467800.0],["2007-04-23",8.6355,8.8118,8.6355,8.7625,354400.0],["2007-04-24",8.8014,8.8014,8.6614,8.7211,256100.0],["2007-04-25",8.7548,8.7937,8.6044,8.7107,582000.0],["2007-04-26",8.7159,8.7314,8.6251,8.677,332200.0],["2007-04-27",8.6562,8.7081,8.6303,8.6329,452500.0],["2007-04-30",8.6614,8.6847,8.4877,8.5266,432000.0],["2007-05-01",8.5603,8.5836,8.3424,8.4514,419500.0],["2007-05-02",8.4202,8.5992,8.345,8.4929,558800.0],["2007-05-03",8.5758,8.6277,8.5188,8.5862,373900.0],["2007-05-04",8.5577,8.6121,8.5136,8.5343,577800.0],["2007-05-07",8.5706,8.6355,8.5395,8.5655,296700.0],["2007-05-08",8.5292,8.5732,8.5188,8.5266,234800.0],["2007-05-09",8.5292,8.6718,8.524,8.581,359900.0],["2007-05-10",8.5369,8.5966,8.4436,8.4799,246800.0],["2007-05-11",8.4825,8.6044,8.4825,8.5577,290000.0],["2007-05-14",8.5784,8.594,8.4954,8.511,289200.0],["2007-05-15",8.5473,8.5577,8.3684,8.3762,341500.0],["2007-05-16",8.3813,8.4125,8.2724,8.3113,372600.0],["2007-05-17",8.2906,8.3502,8.1687,8.1739,447400.0],["2007-05-18",8.1998,8.2076,8.0702,8.1298,743100.0],["2007-05-21",8.1583,8.3139,8.1246,8.205,516100.0],["2007-05-22",8.2465,8.3528,8.1817,8.2724,470000.0],["2007-05-23",8.3165,8.4073,8.2283,8.2283,482100.0],["2007-05-24",8.2335,8.2491,8.039,8.0883,568200.0],["2007-05-25",8.1324,8.2024,8.0546,8.0909,433300.0],["2007-05-29",8.2206,8.4591,8.1946,8.2413,1030600.0],["2007-05-30",8.2283,8.3061,8.2283,8.2595,1451800.0],["2007-05-31",8.2984,8.3113,8.1765,8.2491,952300.0],["2007-06-01",8.2517,8.3113,8.2128,8.2206,628400.0],["2007-06-04",8.1998,8.2698,8.1843,8.2361,644100.0],["2007-06-05",8.2257,8.2517,8.0857,8.0987,661400.0],["2007-06-06",8.0468,8.1013,7.982,8.0416,709200.0],["2007-06-07",8.0416,8.0935,7.6941,7.6967,922800.0],["2007-06-08",7.663,7.7823,7.6241,7.7693,1341900.0],["2007-06-11",7.7538,7.7538,7.6293,7.6501,495300.0],["2007-06-12",7.6345,7.6345,7.51,7.5359,732300.0],["2007-06-13",7.6034,7.6838,7.5359,7.6423,911800.0],["2007-06-14",7.6137,7.6967,7.5593,7.5904,941300.0],["2007-06-15",7.6526,7.7849,7.6449,7.7097,919100.0],["2007-06-18",7.7149,7.7642,7.6371,7.7175,923100.0],["2007-06-19",7.6967,7.7719,7.6345,7.7719,689500.0],["2007-06-20",7.7771,7.7771,7.6163,7.6397,754000.0],["2007-06-21",7.6112,7.6189,7.4789,7.5567,539300.0],["2007-06-22",7.5463,7.5826,7.4893,7.5204,720500.0],["2007-06-25",7.5204,7.5826,7.4556,7.4867,1827800.0],["2007-06-26",7.5152,7.5152,7.3415,7.3726,934200.0],["2007-06-27",7.3285,7.4737,7.3259,7.4193,2190000.0],["2007-06-28",7.4244,7.5334,7.37,7.4089,1080700.0],["2007-06-29",7.4556,7.5178,7.3596,7.4115,897500.0],["2007-07-02",7.4589,7.5432,7.4325,7.5037,934300.0],["2007-07-03",7.5616,7.58,7.422,7.4747,383500.0],["2007-07-05",7.53,7.5616,7.4431,7.4747,742200.0],["2007-07-06",7.451,7.5616,7.3641,7.5274,1011000.0],["2007-07-09",7.5616,7.58,7.4431,7.5247,327200.0],["2007-07-10",7.2903,7.5089,7.2903,7.4273,984800.0],["2007-07-11",7.4273,7.4483,7.3246,7.3246,747600.0],["2007-07-12",7.3325,7.4536,7.3325,7.4246,651200.0],["2007-07-13",7.4352,7.5274,7.3983,7.5274,358500.0],["2007-07-16",7.501,7.6064,7.4352,7.4352,364100.0],["2007-07-17",7.4615,7.5063,7.3878,7.422,487200.0],["2007-07-18",7.3535,7.4062,7.1902,7.3509,677400.0],["2007-07-19",7.3957,7.4194,7.3377,7.3588,567800.0],["2007-07-20",7.3614,7.3693,7.1902,7.2008,830000.0],["2007-07-23",7.2166,7.2745,7.0296,7.0506,534200.0],["2007-07-24",7.0243,7.1455,7.0059,7.0138,1193300.0],["2007-07-25",7.2166,7.3641,6.861,6.8873,2166900.0],["2007-07-26",6.8347,6.89,6.5344,6.7504,1273200.0],["2007-07-27",6.5134,6.7978,6.5134,6.5766,1169600.0],["2007-07-30",6.5713,6.624,6.4817,6.5687,1143700.0],["2007-07-31",6.6477,6.7399,6.2789,6.3527,2602700.0],["2007-08-01",6.3527,6.4291,6.1473,6.329,1601700.0],["2007-08-02",6.3158,6.4554,6.2552,6.4185,856100.0],["2007-08-03",6.4633,6.5028,6.2315,6.2579,763200.0],["2007-08-06",6.2684,6.458,6.0998,6.4264,1337200.0],["2007-08-07",6.4106,6.5213,6.271,6.3843,889200.0],["2007-08-08",6.3843,6.6398,6.2605,6.5371,1019000.0],["2007-08-09",6.4264,6.5265,6.3211,6.4159,1318000.0],["2007-08-10",6.3395,6.3922,6.192,6.2789,1079500.0],["2007-08-13",6.3343,6.4844,6.2552,6.3553,880800.0],["2007-08-14",6.3079,6.3474,6.1815,6.1815,1475100.0],["2007-08-15",6.1631,6.4133,6.1446,6.1499,798600.0],["2007-08-16",6.1367,6.3606,6.0998,6.2921,1225200.0],["2007-08-17",6.4291,6.5397,6.3132,6.5213,874900.0],["2007-08-20",6.5186,6.7372,6.4633,6.6793,822400.0],["2007-08-21",6.6345,6.8241,6.624,6.753,709000.0],["2007-08-22",6.8215,6.8847,6.7767,6.7794,441900.0],["2007-08-23",6.7952,6.8531,6.732,6.7557,711900.0],["2007-08-24",6.7162,6.8057,6.674,6.8004,291400.0],["2007-08-27",6.782,6.8162,6.6292,6.6292,280900.0],["2007-08-28",6.6266,6.6793,6.4765,6.4765,422000.0],["2007-08-29",6.5265,6.6714,6.487,6.6714,324800.0],["2007-08-30",6.6161,6.732,6.5924,6.7083,314800.0],["2007-08-31",6.8004,6.8557,6.7162,6.7899,577700.0],["2007-09-04",6.7557,6.8636,6.7372,6.8083,254900.0],["2007-09-05",6.7399,6.7557,6.5924,6.5924,364500.0],["2007-09-06",6.6108,6.6319,6.5371,6.5924,553300.0],["2007-09-07",6.5371,6.5397,6.4396,6.5318,576600.0],["2007-09-10",6.5502,6.5766,6.4449,6.4686,592600.0],["2007-09-11",6.4791,6.566,6.4554,6.487,519100.0],["2007-09-12",6.458,6.516,6.4212,6.4817,666500.0],["2007-09-13",6.5002,6.674,6.4923,6.6582,694000.0],["2007-09-14",6.6108,6.7504,6.5766,6.7504,447200.0],["2007-09-17",6.703,6.7557,6.6819,6.6872,312200.0],["2007-09-18",6.7162,6.9084,6.6977,6.9084,394000.0],["2007-09-19",6.9374,7.0796,6.9269,6.9506,462800.0],["2007-09-20",6.9321,6.9453,6.6845,6.7557,946900.0],["2007-09-21",6.7688,6.8294,6.6161,6.6161,1683700.0],["2007-09-24",6.6556,6.7293,6.6424,6.6687,530200.0],["2007-09-25",6.5792,6.6872,6.5792,6.6319,899500.0],["2007-09-26",6.6766,6.7109,6.6161,6.6608,875700.0],["2007-09-27",6.6661,6.7715,6.6661,6.7293,858200.0],["2007-09-28",6.7083,6.7425,6.6161,6.6661,869600.0],["2007-10-01",6.6845,6.7846,6.6635,6.7425,664400.0],["2007-10-02",6.6898,6.753,6.624,6.7135,931500.0],["2007-10-03",6.7135,6.7671,6.6787,6.6974,840100.0],["2007-10-04",6.6974,6.7618,6.6814,6.7537,645800.0],["2007-10-05",6.7778,7.011,6.7376,7.011,964200.0],["2007-10-08",6.9762,7.0753,6.9038,7.0378,498100.0],["2007-10-09",7.0566,7.0753,6.9092,7.0432,650900.0],["2007-10-10",6.9869,7.1932,6.9628,7.1638,580400.0],["2007-10-11",7.1906,7.2576,7.1477,7.1986,654100.0],["2007-10-12",7.2308,7.2361,7.0887,7.0914,233800.0],["2007-10-15",7.1236,7.153,6.9038,6.952,482500.0],["2007-10-16",6.9922,6.9922,6.9038,6.9038,624800.0],["2007-10-17",6.9869,6.9869,6.7028,6.8663,593600.0],["2007-10-18",6.8341,6.9226,6.7108,6.7805,312300.0],["2007-10-19",6.7671,6.7752,6.5608,6.5661,1169100.0],["2007-10-22",6.5313,6.6921,6.4991,6.6894,1082600.0],["2007-10-23",6.7242,6.7591,6.6144,6.6814,1074100.0],["2007-10-24",6.6572,6.7457,6.5366,6.6706,1057600.0],["2007-10-25",6.6653,6.7484,6.6197,6.7001,891200.0],["2007-10-26",6.7564,6.8234,6.6572,6.7376,516400.0],["2007-10-29",6.7886,6.7993,6.6519,6.6519,532200.0],["2007-10-30",6.617,6.7644,6.5929,6.7644,467700.0],["2007-10-31",6.7778,6.9333,6.7323,6.9333,687200.0],["2007-11-01",6.5259,6.751,6.5018,6.609,1403200.0],["2007-11-02",6.5876,6.5902,6.3651,6.4187,868900.0],["2007-11-05",6.3437,6.4,6.2177,6.2659,1055300.0],["2007-11-06",6.274,6.3196,6.1051,6.1641,1836900.0],["2007-11-07",6.1212,6.1212,5.9095,5.9336,823600.0],["2007-11-08",5.9336,5.9765,5.8479,5.8988,1462200.0],["2007-11-09",5.8291,5.9256,5.7701,5.8425,941600.0],["2007-11-12",5.8157,5.9497,5.8023,5.805,866900.0],["2007-11-13",5.813,6.0381,5.813,5.9738,825200.0],["2007-11-14",6.0355,6.0971,5.8961,5.9309,688700.0],["2007-11-15",5.8827,5.9765,5.8023,5.9149,1103000.0],["2007-11-16",5.9497,5.9497,5.679,5.7326,840000.0],["2007-11-19",5.6469,5.7165,5.5129,5.5182,669900.0],["2007-11-20",5.5209,5.6067,5.4164,5.4968,1329200.0],["2007-11-21",5.4378,5.4593,5.3842,5.4539,873400.0],["2007-11-23",5.5155,5.5825,5.4727,5.5531,159700.0],["2007-11-26",5.5531,5.5906,5.3387,5.3521,1200800.0],["2007-11-27",5.3628,5.4164,5.2931,5.4137,945300.0],["2007-11-28",5.4432,5.6415,5.4432,5.5879,643700.0],["2007-11-29",5.5423,5.6281,5.4646,5.5584,447800.0],["2007-11-30",5.604,5.7433,5.4217,5.4941,1186100.0],["2007-12-03",5.537,5.537,5.3762,5.4378,974900.0],["2007-12-04",5.411,5.411,5.277,5.2851,516200.0],["2007-12-05",5.3253,5.4003,5.2958,5.3762,1015300.0],["2007-12-06",5.3842,5.5638,5.3842,5.5477,1423300.0],["2007-12-07",5.5852,5.6361,5.5048,5.5048,717500.0],["2007-12-10",5.5531,5.612,5.478,5.5638,1439900.0],["2007-12-11",5.5611,5.6817,5.3628,5.4164,2120800.0],["2007-12-12",5.5263,5.6763,5.2341,5.2985,1410300.0],["2007-12-13",5.2717,5.2931,5.1109,5.1671,1050100.0],["2007-12-14",5.1189,5.1591,4.9742,4.9822,965300.0],["2007-12-17",4.9849,5.0037,4.8723,4.9232,1851500.0],["2007-12-18",4.9286,4.9795,4.7356,4.8241,1228200.0],["2007-12-19",4.8241,4.9179,4.7812,4.8938,789700.0],["2007-12-20",4.9072,4.9554,4.8268,4.8428,604900.0],["2007-12-21",4.9286,4.9366,4.808,4.8723,1042000.0],["2007-12-24",4.8857,5.0412,4.8375,5.0412,657800.0],["2007-12-26",5.0385,5.0385,4.9554,4.9822,703800.0],["2007-12-27",4.9608,4.9742,4.8428,4.8562,813200.0],["2007-12-28",4.9206,4.9206,4.7651,4.7651,816300.0],["2007-12-31",4.7196,4.9259,4.7196,4.8053,1229700.0],["2008-01-02",4.8355,4.874,4.7476,4.7751,788000.0],["2008-01-03",4.7586,4.8081,4.613,4.6212,902800.0],["2008-01-04",4.5993,4.602,4.4729,4.5031,1030200.0],["2008-01-07",4.5388,4.6322,4.4646,4.5965,969000.0],["2008-01-08",4.5993,4.7284,4.4124,4.4207,898000.0],["2008-01-09",4.4097,4.4976,4.2558,4.4784,1234000.0],["2008-01-10",4.4289,4.6295,4.3465,4.5361,1191800.0],["2008-01-11",4.5306,4.6597,4.3877,4.5306,893200.0],["2008-01-14",4.5745,4.6295,4.4646,4.5965,950200.0],["2008-01-15",4.5278,4.569,4.4646,4.5223,838000.0],["2008-01-16",4.5031,4.6487,4.4949,4.6048,1487900.0],["2008-01-17",4.5718,4.5883,4.4014,4.4234,1002300.0],["2008-01-18",4.4536,4.5059,4.2586,4.3135,2900100.0],["2008-01-22",4.1981,4.4234,4.1652,4.374,2297200.0],["2008-01-23",4.3025,4.8108,4.2091,4.7833,1976700.0],["2008-01-24",4.8273,4.8877,4.6597,4.8163,1598900.0],["2008-01-25",4.8493,4.9729,4.7998,4.874,1681600.0],["2008-01-28",4.8878,5.0911,4.7998,5.0856,698100.0],["2008-01-29",5.0966,5.168,4.9619,5.1213,800700.0],["2008-01-30",5.1158,5.2174,5.0361,5.0993,1838400.0],["2008-01-31",5.0444,5.212,5.0279,5.1707,1184800.0],["2008-02-01",5.19,5.3301,5.1515,5.3273,1281000.0],["2008-02-04",5.3026,5.3548,5.1625,5.2614,889000.0],["2008-02-05",5.146,5.2861,5.0856,5.1762,2038000.0],["2008-02-06",5.2202,5.2449,5.0471,5.0471,733800.0],["2008-02-07",5.0279,5.2037,5.0141,5.2037,644700.0],["2008-02-08",5.1625,5.201,5.0361,5.0691,748700.0],["2008-02-11",5.0608,5.0828,4.9015,4.9097,931100.0],["2008-02-12",4.7614,4.9427,4.6982,4.918,2608400.0],["2008-02-13",4.9207,4.9922,4.7971,4.8493,1681800.0],["2008-02-14",4.8905,4.9015,4.657,4.6707,1427700.0],["2008-02-15",4.6432,4.6789,4.602,4.6597,1426600.0],["2008-02-19",4.7531,4.7614,4.5773,4.5965,1051200.0],["2008-02-20",4.5141,4.5938,4.4756,4.5416,2303500.0],["2008-02-21",4.9317,4.9345,4.5333,4.5773,3698900.0],["2008-02-22",4.5773,4.5965,4.5113,4.591,1900100.0],["2008-02-25",4.591,4.668,4.5278,4.6652,3363300.0],["2008-02-26",4.6625,4.7311,4.6158,4.6707,1926500.0],["2008-02-27",4.6432,4.7092,4.5883,4.6982,2189900.0],["2008-02-28",4.6707,4.6982,4.5965,4.5965,800000.0],["2008-02-29",4.5471,4.613,4.5388,4.5993,1261500.0],["2008-03-03",4.6295,4.6982,4.5251,4.657,1166800.0],["2008-03-04",4.635,4.6954,4.5526,4.6625,1287500.0],["2008-03-05",4.6817,4.7614,4.6377,4.7119,996400.0],["2008-03-06",4.5608,4.569,4.4097,4.4179,1950600.0],["2008-03-07",4.4097,4.5361,4.33,4.4674,1020300.0],["2008-03-10",4.4839,4.5113,4.3685,4.3795,783400.0],["2008-03-11",4.4784,4.7092,4.4152,4.7092,1198800.0],["2008-03-12",4.6982,4.7861,4.5938,4.613,837200.0],["2008-03-13",4.5828,4.7119,4.4619,4.7064,1022500.0],["2008-03-14",4.7174,4.7943,4.5168,4.6295,1174000.0],["2008-03-17",4.5581,4.7037,4.4756,4.613,794300.0],["2008-03-18",4.6982,4.7394,4.5278,4.7064,752700.0],["2008-03-19",4.7119,4.7641,4.613,4.6267,763100.0],["2008-03-20",4.635,4.7751,4.6185,4.7586,977000.0],["2008-03-24",4.7943,4.8438,4.7559,4.8218,982300.0],["2008-03-25",4.8465,4.863,4.7339,4.8493,821000.0],["2008-03-26",4.8273,4.8383,4.7284,4.7504,571300.0],["2008-03-27",4.8163,4.8163,4.602,4.624,596500.0],["2008-03-28",4.6789,4.6789,4.5471,4.569,556700.0],["2008-03-31",4.6048,4.7971,4.5526,4.6597,1350000.0],["2008-04-01",4.6734,4.8301,4.6734,4.8273,1790500.0],["2008-04-02",4.8921,4.909,4.6779,4.816,1347300.0],["2008-04-03",4.7625,5.0387,4.7625,5.002,869200.0],["2008-04-04",5.002,5.1232,4.9626,5.0274,1044300.0],["2008-04-07",5.0725,5.0781,4.9879,5.0612,840900.0],["2008-04-08",5.0725,5.0725,4.9485,4.9626,569400.0],["2008-04-09",4.9626,4.9964,4.7625,4.7907,689000.0],["2008-04-10",4.7738,4.8696,4.7287,4.8076,624400.0],["2008-04-11",4.7484,4.8499,4.7174,4.7738,921300.0],["2008-04-14",4.7512,4.8217,4.7259,4.7653,489400.0],["2008-04-15",4.8076,4.8245,4.723,4.8076,407200.0],["2008-04-16",4.8498,5.0077,4.8217,4.9964,894600.0],["2008-04-17",5.0217,5.0302,4.9203,5.0161,489100.0],["2008-04-18",5.0781,5.1091,4.9259,4.9682,396500.0],["2008-04-21",4.9288,4.9485,4.8498,4.8639,392700.0],["2008-04-22",4.8273,4.9006,4.7625,4.878,557900.0],["2008-04-23",4.8752,4.9908,4.8527,4.8639,548300.0],["2008-04-24",4.8048,4.9372,4.6836,4.8978,1495900.0],["2008-04-25",4.8893,4.9908,4.8696,4.9823,524000.0],["2008-04-28",4.971,4.9964,4.9034,4.9964,531500.0],["2008-04-29",5.0077,5.0274,4.909,4.9372,532600.0],["2008-04-30",4.9485,5.0443,4.878,4.9175,1043100.0],["2008-05-01",5.0161,5.1176,4.9231,5.1176,850400.0],["2008-05-02",5.1683,5.3402,5.1317,5.2585,1180400.0],["2008-05-05",5.2275,5.3148,5.1486,5.3148,877300.0],["2008-05-06",5.2669,5.3825,5.2331,5.3768,874900.0],["2008-05-07",5.3768,5.3796,5.2162,5.2246,699000.0],["2008-05-08",5.343,5.3881,5.1852,5.1993,699400.0],["2008-05-09",5.1796,5.2669,5.1007,5.1288,745200.0],["2008-05-12",5.1176,5.3036,5.1176,5.2979,450700.0],["2008-05-13",5.281,5.374,5.2641,5.2866,514200.0],["2008-05-14",5.2923,5.3599,5.2923,5.3261,665800.0],["2008-05-15",5.2951,5.3571,5.2726,5.3543,367800.0],["2008-05-16",5.3881,5.3881,5.2754,5.3036,321800.0],["2008-05-19",5.3233,5.4304,5.2951,5.4219,515800.0],["2008-05-20",5.4219,5.4557,5.3486,5.3853,454500.0],["2008-05-21",5.4078,5.4332,5.2303,5.2387,639000.0],["2008-05-22",5.2838,5.3374,5.2134,5.2444,795800.0],["2008-05-23",5.2556,5.2782,5.1824,5.2669,518700.0],["2008-05-27",5.2697,5.343,5.2275,5.343,558100.0],["2008-05-28",5.3543,5.3909,5.2669,5.2754,477600.0],["2008-05-29",5.2585,5.3346,5.2528,5.3261,509900.0],["2008-05-30",5.3176,5.3458,5.2585,5.2895,630900.0],["2008-06-02",5.2472,5.3036,5.1824,5.2134,476700.0],["2008-06-03",5.2697,5.3289,5.2134,5.3233,689300.0],["2008-06-04",5.2979,5.5121,5.2923,5.4698,825600.0],["2008-06-05",5.529,5.5966,5.4698,5.5966,779900.0],["2008-06-06",5.5177,5.5938,5.3317,5.3543,896400.0],["2008-06-09",5.3571,5.4135,5.1965,5.1965,649900.0],["2008-06-10",5.1796,5.2134,5.0837,5.1457,1136700.0],["2008-06-11",5.1626,5.1711,5.0584,5.0809,689200.0],["2008-06-12",5.1317,5.2275,5.0697,5.1063,841900.0],["2008-06-13",5.1373,5.1627,5.0387,5.0894,714700.0],["2008-06-16",5.0302,5.1288,5.0302,5.1176,572800.0],["2008-06-17",5.1683,5.1937,4.8837,4.8837,711700.0],["2008-06-18",4.8555,4.9062,4.7879,4.7935,743100.0],["2008-06-19",4.8132,4.8893,4.7879,4.8837,1337100.0],["2008-06-20",4.7709,4.8611,4.7709,4.7794,855800.0],["2008-06-23",4.8217,4.8329,4.63,4.6554,1071900.0],["2008-06-24",4.6244,4.7315,4.5878,4.6244,1381400.0],["2008-06-25",4.6441,4.7146,4.5906,4.6582,2276300.0],["2008-06-26",4.616,4.6554,4.4666,4.4891,2085200.0],["2008-06-27",4.492,4.5117,4.368,4.4807,1907500.0],["2008-06-30",4.5342,4.5342,4.4102,4.4412,1312900.0],["2008-07-01",4.3514,4.5833,4.3514,4.5253,1891300.0],["2008-07-02",4.5253,4.5775,4.4818,4.5021,1393500.0],["2008-07-03",4.534,4.5543,4.3717,4.3746,540200.0],["2008-07-07",4.3717,4.4064,4.2006,4.2267,1245300.0],["2008-07-08",4.1948,4.5717,4.1484,4.4586,2709400.0],["2008-07-09",4.4731,4.4992,4.0673,4.0818,1476200.0],["2008-07-10",4.0615,4.2963,4.0325,4.2296,2230200.0],["2008-07-11",4.2035,4.276,4.076,4.2035,1806700.0],["2008-07-14",4.2673,4.2963,3.9426,3.9629,1443400.0],["2008-07-15",3.9484,4.0586,3.8122,3.9078,1769000.0],["2008-07-16",3.9107,4.1455,3.8411,4.1194,1601800.0],["2008-07-17",4.0905,4.218,4.018,4.1948,2097600.0],["2008-07-18",4.2093,4.218,4.047,4.1021,1684600.0],["2008-07-21",4.1281,4.2064,4.0876,4.1832,1493900.0],["2008-07-22",4.1165,4.476,4.1165,4.4557,2250500.0],["2008-07-23",4.4644,4.7833,4.4122,4.7108,1933600.0],["2008-07-24",4.6674,4.6905,4.4238,4.4499,1775100.0],["2008-07-25",4.4702,4.6384,4.447,4.5601,1062300.0],["2008-07-28",4.5282,4.6297,4.3775,4.4122,1027900.0],["2008-07-29",4.4093,4.6616,4.3977,4.6413,1250600.0],["2008-07-30",4.6355,4.6847,4.447,4.6007,878500.0],["2008-07-31",4.6007,4.7949,4.4847,4.6529,1112100.0],["2008-08-01",4.6384,4.763,4.5253,4.7369,1493400.0],["2008-08-04",4.6963,4.7311,4.6123,4.6674,1135000.0],["2008-08-05",4.6992,4.9196,4.6789,4.8761,2800500.0],["2008-08-06",4.8413,5.0558,4.7891,5.0065,1823500.0],["2008-08-07",4.992,4.992,4.8442,4.8935,1027000.0],["2008-08-08",4.9138,5.021,4.8819,4.9891,1210700.0],["2008-08-11",4.9486,5.1515,4.9486,5.1225,979800.0],["2008-08-12",5.108,5.1718,4.9341,5.0326,907800.0],["2008-08-13",5.0268,5.1457,4.9457,5.0732,930700.0],["2008-08-14",5.0152,5.1979,5.0065,5.1486,917400.0],["2008-08-15",5.0094,5.2356,5.0094,5.1544,538100.0],["2008-08-18",5.1602,5.1921,4.9717,5.0442,1023200.0],["2008-08-19",5.0007,5.0268,4.8906,4.9775,1087500.0],["2008-08-20",4.9804,5.0123,4.8906,4.9254,1071800.0],["2008-08-21",4.8993,4.9428,4.8413,4.8877,544300.0],["2008-08-22",4.9573,5.1022,4.9109,5.0616,757400.0],["2008-08-25",5.0036,5.0036,4.8819,4.9196,544000.0],["2008-08-26",4.9254,4.9775,4.8413,4.937,695600.0],["2008-08-27",4.9225,4.9515,4.8645,4.9225,695800.0],["2008-08-28",4.9688,5.0587,4.8558,5.0587,644300.0],["2008-08-29",5.0123,5.1254,4.9457,5.0442,490700.0],["2008-09-02",5.079,5.1689,4.9602,5.0674,550400.0],["2008-09-03",5.0674,5.195,5.0268,5.1747,899700.0],["2008-09-04",5.1051,5.1892,5.0152,5.0384,1024300.0],["2008-09-05",4.9862,5.1022,4.9283,5.0703,1545900.0],["2008-09-08",5.2211,5.2993,5.1312,5.2819,1207400.0],["2008-09-09",5.2298,5.279,5.0732,5.1196,1605900.0],["2008-09-10",5.1399,5.2356,5.0442,5.1602,1015600.0],["2008-09-11",5.0819,5.2269,5.0413,5.2124,868400.0],["2008-09-12",5.1486,5.3138,5.0964,5.3051,1278900.0],["2008-09-15",5.0413,5.2008,4.8007,4.8007,1633900.0],["2008-09-16",4.8007,5.0036,4.7601,5.0036,1397500.0],["2008-09-17",4.8471,5.0268,4.6905,4.7079,1408900.0],["2008-09-18",4.763,5.0616,4.3717,4.9775,3315200.0],["2008-09-19",5.224,5.4385,5.224,5.224,19100.0],["2008-09-22",5.2182,5.2182,4.5137,4.5427,1183200.0],["2008-09-23",4.5485,4.6963,4.4615,4.592,1157000.0],["2008-09-24",4.5514,4.7572,4.4412,4.5456,694300.0],["2008-09-25",4.5166,4.734,4.5021,4.6384,1317200.0],["2008-09-26",4.5224,4.8413,4.4789,4.8239,982900.0],["2008-09-29",4.7108,4.7775,4.2818,4.4934,1105200.0],["2008-09-30",4.6645,4.9544,4.3862,4.6471,1506700.0],["2008-10-01",4.6262,4.7216,4.5099,4.5368,929500.0],["2008-10-02",4.4712,4.5338,4.2357,4.2417,1259800.0],["2008-10-03",4.3281,4.3371,3.8482,3.8572,1132800.0],["2008-10-06",3.6902,3.7975,3.5054,3.5978,1680000.0],["2008-10-07",3.6753,3.729,3.252,3.252,1544000.0],["2008-10-08",3.2044,3.3415,2.9391,3.2342,4049100.0],["2008-10-09",3.41,3.422,2.8169,2.8854,1678000.0],["2008-10-10",2.6946,3.6217,2.632,3.6217,3661200.0],["2008-10-13",3.8065,3.8065,3.2938,3.4637,1415200.0],["2008-10-14",3.6485,3.723,2.9748,3.2908,1335100.0],["2008-10-15",3.0792,3.2073,2.7304,2.8407,1468900.0],["2008-10-16",2.8675,2.9331,2.6946,2.8019,2349000.0],["2008-10-17",2.7781,2.8794,2.7334,2.8198,1472800.0],["2008-10-20",2.8407,2.8884,2.6768,2.79,907900.0],["2008-10-21",2.7543,2.8496,2.7155,2.7423,952000.0],["2008-10-22",2.641,2.6827,2.3966,2.483,1702900.0],["2008-10-23",2.5098,2.5516,2.173,2.3369,1619100.0],["2008-10-24",2.1939,2.3548,2.1551,2.1641,2029700.0],["2008-10-27",2.1939,2.2416,1.9494,1.9733,1487100.0],["2008-10-28",2.0418,2.3876,1.9286,2.3638,2679500.0],["2008-10-29",2.3817,2.4413,2.2267,2.2535,2070900.0],["2008-10-30",2.334,2.4472,2.2386,2.4264,1618200.0],["2008-10-31",2.3846,2.6142,2.3846,2.5754,1409800.0],["2008-11-03",2.5784,2.6946,2.5456,2.5694,962100.0],["2008-11-04",2.638,2.9093,2.5456,2.8824,2086200.0],["2008-11-05",2.8169,2.8169,2.4502,2.48,1902800.0],["2008-11-06",2.2535,2.8645,2.2535,2.2982,1759200.0],["2008-11-07",2.3787,2.6469,2.2386,2.4443,1614600.0],["2008-11-10",2.4592,2.5575,2.2743,2.3191,1181100.0],["2008-11-11",2.2624,2.3876,2.0866,2.3846,1606200.0],["2008-11-12",2.3191,2.3459,2.2147,2.2356,1763600.0],["2008-11-13",2.2207,2.3936,2.1134,2.2952,3421300.0],["2008-11-14",2.2505,2.2594,2.0418,2.0597,2412200.0],["2008-11-17",2.0389,2.1104,1.8898,1.9107,1752000.0],["2008-11-18",1.8988,1.9584,1.7229,1.8332,1619700.0],["2008-11-19",1.8034,1.8123,1.4367,1.4606,2784300.0],["2008-11-20",1.4606,1.5441,1.2549,1.3145,3661900.0],["2008-11-21",1.3086,1.3771,1.0105,1.3443,4712100.0],["2008-11-24",1.4129,1.7318,1.3116,1.6663,4178000.0],["2008-11-25",1.6335,1.6543,1.3533,1.4755,4598100.0],["2008-11-26",1.401,1.5739,1.3414,1.559,3512900.0],["2008-11-28",1.4844,1.5619,1.4338,1.4666,958600.0],["2008-12-01",1.4666,1.4785,1.088,1.1118,3196000.0],["2008-12-02",1.1744,1.3265,1.1625,1.2609,4267400.0],["2008-12-03",1.1893,1.3473,1.1476,1.3056,3057400.0],["2008-12-04",1.2817,1.4218,1.2311,1.2549,2508500.0],["2008-12-05",1.2311,1.4874,1.2311,1.4815,3145200.0],["2008-12-08",1.5351,1.9167,1.5083,1.7348,3894800.0],["2008-12-09",1.7676,1.8392,1.6394,1.708,3435200.0],["2008-12-10",1.7259,1.9345,1.7169,1.8958,2247000.0],["2008-12-11",1.8093,1.8451,1.5202,1.547,3600000.0],["2008-12-12",1.4666,1.8183,1.4576,1.7974,3343600.0],["2008-12-15",1.8242,1.8242,1.5619,1.6245,1813600.0],["2008-12-16",1.6812,1.9822,1.6603,1.9286,3206900.0],["2008-12-17",1.869,2.322,1.8272,2.0895,2825000.0],["2008-12-18",2.179,2.179,1.8511,1.8839,2408000.0],["2008-12-19",1.9226,2.2058,1.9047,2.167,2811900.0],["2008-12-22",2.1283,2.2326,1.9375,2.0478,2403100.0],["2008-12-23",2.0746,2.1223,1.9942,2.1015,1756800.0],["2008-12-24",2.1164,2.1968,2.0269,2.1819,519600.0],["2008-12-26",2.2177,2.2386,2.1193,2.2207,737200.0],["2008-12-29",2.2207,2.2207,1.9763,2.012,1624600.0],["2008-12-30",2.0538,2.1879,2.012,2.1879,1383600.0],["2008-12-31",2.1879,2.325,2.1044,2.2982,1937900.0],["2009-01-02",2.3075,2.3261,2.2051,2.2238,1414200.0],["2009-01-05",2.1834,2.2827,2.1152,2.1462,1945100.0],["2009-01-06",2.2051,2.354,2.1741,2.2827,4155600.0],["2009-01-07",2.2486,2.2641,2.1183,2.1648,3430200.0],["2009-01-08",2.14,2.1989,2.0749,2.1896,1574600.0],["2009-01-09",2.1834,2.2331,2.1307,2.1617,2197700.0],["2009-01-12",2.1741,2.1741,1.9198,1.9601,2637700.0],["2009-01-13",2.016,2.1617,1.988,2.1059,2167700.0],["2009-01-14",2.0811,2.0997,1.9105,1.926,1714500.0],["2009-01-15",1.9291,2.0749,1.7709,1.9508,1949600.0],["2009-01-16",2.0625,2.1307,1.9012,2.0904,1874400.0],["2009-01-20",1.9911,2.0904,1.6531,1.7089,2879100.0],["2009-01-21",1.712,1.9415,1.712,1.9353,2406900.0],["2009-01-22",1.8423,2.078,1.7678,1.9446,2476900.0],["2009-01-23",1.9787,2.0036,1.8609,1.9818,1338400.0],["2009-01-26",1.9756,2.0532,1.9167,1.9601,1518600.0],["2009-01-27",2.0036,2.0439,1.9477,1.988,988600.0],["2009-01-28",2.0284,2.3044,1.9942,2.2827,2300400.0],["2009-01-29",2.1803,2.1865,1.895,1.9415,2592200.0],["2009-01-30",1.9818,2.0284,1.8051,1.8516,2219900.0],["2009-02-02",1.8299,1.9446,1.802,1.9322,1288500.0],["2009-02-03",1.9539,1.9539,1.8268,1.9229,1333500.0],["2009-02-04",1.9167,1.9942,1.8485,1.8733,1636400.0],["2009-02-05",1.8547,1.926,1.7182,1.8733,1683800.0],["2009-02-06",1.8981,2.1431,1.8981,2.1059,2398000.0],["2009-02-09",2.0532,2.1214,1.9601,2.1121,1588500.0],["2009-02-10",2.078,2.1152,1.8082,1.8578,2382000.0],["2009-02-11",1.9074,1.9229,1.774,1.9012,1356200.0],["2009-02-12",1.8392,1.9353,1.7089,1.9012,2196700.0],["2009-02-13",1.8609,1.9384,1.7523,1.8175,2092500.0],["2009-02-17",1.7058,1.8175,1.5507,1.5818,2187600.0],["2009-02-18",1.6066,1.6934,1.498,1.619,2028800.0],["2009-02-19",1.7058,1.7554,1.4887,1.5135,2575000.0],["2009-02-20",1.4515,1.7244,1.4453,1.7151,2607000.0],["2009-02-23",1.7771,1.8423,1.619,1.6283,3472900.0],["2009-02-24",1.65,1.7461,1.588,1.7213,3656500.0],["2009-02-25",1.6934,1.7771,1.5973,1.6748,2514100.0],["2009-02-26",1.6996,1.7585,1.5569,1.5631,2172200.0],["2009-02-27",1.5104,1.6035,1.3833,1.4639,2471200.0],["2009-03-02",1.4298,1.4608,1.3088,1.3553,2445100.0],["2009-03-03",1.4112,1.4236,1.284,1.3584,2353000.0],["2009-03-04",1.3988,1.4577,1.2964,1.3678,2551900.0],["2009-03-05",1.3988,1.4019,1.1972,1.1972,2123700.0],["2009-03-06",1.1941,1.253,0.9956,1.0948,3657800.0],["2009-03-09",1.0421,1.1165,1.0235,1.0793,2393000.0],["2009-03-10",1.0917,1.1879,1.0793,1.1444,4825000.0],["2009-03-11",1.1724,1.1941,1.0452,1.0886,3437600.0],["2009-03-12",1.1041,1.1817,1.0204,1.1134,5009000.0],["2009-03-13",1.1165,1.1506,1.0793,1.1258,3801800.0],["2009-03-16",1.1258,1.2158,0.9925,0.9925,3592100.0],["2009-03-17",0.9925,1.039,0.9553,1.0328,4536100.0],["2009-03-18",1.0328,1.1165,0.9149,1.1103,4090400.0],["2009-03-19",1.0762,1.132,0.9459,0.9615,3545300.0],["2009-03-20",0.9553,0.9894,0.7816,0.7816,4336000.0],["2009-03-23",0.9056,0.9491,0.8374,0.8963,5347800.0],["2009-03-24",0.8994,0.8994,0.7971,0.7971,3830800.0],["2009-03-25",0.9025,0.9025,0.7599,0.8374,3486300.0],["2009-03-26",0.8405,0.9056,0.8219,0.9025,3020700.0],["2009-03-27",0.8901,0.9087,0.8467,0.8498,1884300.0],["2009-03-30",0.8653,0.9149,0.7878,0.7878,2661400.0],["2009-03-31",0.7909,0.8839,0.7847,0.8839,3642700.0],["2009-04-01",0.8743,0.9739,0.8518,0.9353,4381500.0],["2009-04-02",0.9707,1.0671,0.9643,1.0671,5935600.0],["2009-04-03",1.0478,1.2086,0.9482,1.0768,7035400.0],["2009-04-06",1.1186,1.2439,1.1186,1.2086,4761700.0],["2009-04-07",1.17,1.2728,1.125,1.1314,3866900.0],["2009-04-08",1.1314,1.2439,1.1314,1.1828,2413400.0],["2009-04-09",1.2086,1.4657,1.1893,1.4625,4928200.0],["2009-04-13",1.4593,1.6457,1.4111,1.5782,4197300.0],["2009-04-14",1.5493,1.5718,1.3628,1.3628,4671900.0],["2009-04-15",1.3628,1.4753,1.2953,1.4593,3949700.0],["2009-04-16",1.4625,1.6682,1.4143,1.5718,4210700.0],["2009-04-17",1.5428,1.7036,1.4978,1.6521,2602500.0],["2009-04-20",1.5718,1.6296,1.4689,1.4721,4538400.0],["2009-04-21",1.2921,1.6103,1.2921,1.5782,6221500.0],["2009-04-22",1.6168,1.7325,1.5686,1.665,4454300.0],["2009-04-23",1.6939,1.7357,1.5782,1.6971,2941100.0],["2009-04-24",1.7036,1.9286,1.6521,1.8868,3718200.0],["2009-04-27",1.8386,1.8386,1.6618,1.7164,3156600.0],["2009-04-28",1.6618,1.8353,1.6264,1.7357,2074600.0],["2009-04-29",1.7839,1.8932,1.7678,1.8932,2653400.0],["2009-04-30",1.9736,2.0571,1.9286,1.9896,3397700.0],["2009-05-01",1.9639,2.0346,1.7936,1.8128,2607100.0],["2009-05-04",1.8,1.9093,1.7196,1.8739,4751400.0],["2009-05-05",1.8193,1.8611,1.7582,1.8,2477100.0],["2009-05-06",1.8546,1.9061,1.7936,1.8803,2329700.0],["2009-05-07",1.9093,1.9607,1.7228,1.8032,3466900.0],["2009-05-08",1.8225,2.1182,1.8225,2.1182,3406600.0],["2009-05-11",2.0603,2.3207,1.9928,2.1825,4173400.0],["2009-05-12",2.2628,2.385,2.1278,2.25,4513400.0],["2009-05-13",2.1311,2.1857,2.0057,2.0507,3238100.0],["2009-05-14",2.0218,2.1632,1.9382,2.1182,2536000.0],["2009-05-15",2.0764,2.1214,1.8964,1.9478,2378900.0],["2009-05-18",1.9703,2.1825,1.9511,2.1568,2772900.0],["2009-05-19",2.1375,2.1761,2.0378,2.0764,1769300.0],["2009-05-20",2.1568,2.2564,2.0893,2.1536,2611200.0],["2009-05-21",2.0861,2.2468,2.0636,2.2018,1979800.0],["2009-05-22",2.2468,2.25,2.0732,2.0893,1680100.0],["2009-05-26",2.1311,2.25,2.0764,2.2211,3582600.0],["2009-05-27",2.0603,2.1471,1.9639,2.1375,7008000.0],["2009-05-28",2.1375,2.2918,2.1246,2.2821,18837500.0],["2009-05-29",2.2918,2.4075,2.1664,2.3946,7227600.0],["2009-06-01",2.3753,2.5585,2.25,2.3818,6660800.0],["2009-06-02",2.3786,2.3786,2.2018,2.2982,6054500.0],["2009-06-03",2.2436,2.3046,2.2275,2.2853,3213600.0],["2009-06-04",2.3239,2.4107,2.25,2.3689,2802600.0],["2009-06-05",2.3946,2.4268,2.2885,2.3593,5700000.0],["2009-06-08",2.3625,2.43,2.2468,2.3111,4313900.0],["2009-06-09",2.3303,2.3882,2.2532,2.2532,2714500.0],["2009-06-10",2.3111,2.3271,2.2018,2.2468,3026200.0],["2009-06-11",2.2468,2.3271,2.1825,2.1889,4483600.0],["2009-06-12",2.1921,2.2725,2.1375,2.2628,3460100.0],["2009-06-15",2.1921,2.2307,2.1536,2.1986,3893600.0],["2009-06-16",2.2371,2.2918,2.1375,2.2018,1903300.0],["2009-06-17",2.2114,2.2307,2.1375,2.1632,2651000.0],["2009-06-18",2.205,2.2371,2.1471,2.1986,1820500.0],["2009-06-19",2.2082,2.3143,2.2082,2.3078,3757000.0],["2009-06-22",2.2628,2.3239,2.1503,2.1664,4423000.0],["2009-06-23",2.1953,2.2403,2.1118,2.1664,2573300.0],["2009-06-24",2.1953,2.3143,2.1728,2.2339,2958300.0],["2009-06-25",2.2564,2.3111,2.205,2.2982,3679100.0],["2009-06-26",2.2564,2.3753,2.2468,2.34,5254900.0],["2009-06-29",2.3786,2.3882,2.3078,2.3721,1693800.0],["2009-06-30",2.3558,2.4503,2.3461,2.4275,1872000.0],["2009-07-01",2.4536,2.5611,2.4405,2.5285,2480300.0],["2009-07-02",2.4862,2.509,2.3852,2.3852,4388400.0],["2009-07-06",2.3754,2.5579,2.3689,2.5416,4205100.0],["2009-07-07",2.5253,2.5318,2.4014,2.4145,4119300.0],["2009-07-08",2.421,2.434,2.2418,2.307,5121400.0],["2009-07-09",2.3363,2.3363,2.2418,2.245,3025500.0],["2009-07-10",2.2516,2.2613,2.0789,2.1538,4974100.0],["2009-07-13",2.1766,2.2711,2.1343,2.2581,3204800.0],["2009-07-14",2.2385,2.32,2.1897,2.3004,2112000.0],["2009-07-15",2.3461,2.3819,2.3135,2.3558,3351200.0],["2009-07-16",2.3004,2.4308,2.2744,2.4047,2728800.0],["2009-07-17",2.3917,2.4145,2.3428,2.3591,1903000.0],["2009-07-20",2.3884,2.522,2.3852,2.522,1821800.0],["2009-07-21",2.522,2.5481,2.4014,2.4568,1409100.0],["2009-07-22",2.4145,2.5057,2.4145,2.4764,1601400.0],["2009-07-23",2.4927,2.5774,2.4438,2.5122,2959900.0],["2009-07-24",2.4829,2.5579,2.4308,2.535,1748800.0],["2009-07-27",2.5025,2.6686,2.4764,2.623,3250500.0],["2009-07-28",2.6067,2.6263,2.5644,2.61,2886600.0],["2009-07-29",2.7273,2.799,2.5644,2.6067,2729700.0],["2009-07-30",2.7175,2.7208,2.5741,2.6654,4448300.0],["2009-07-31",2.6328,2.7077,2.5839,2.6654,2641300.0],["2009-08-03",2.7045,2.7403,2.6067,2.7403,3504400.0],["2009-08-04",2.7534,3.014,2.7534,3.0043,5812500.0],["2009-08-05",2.9749,3.2323,2.9652,3.2193,4011600.0],["2009-08-06",3.2226,3.379,3.1476,3.2552,5344700.0],["2009-08-07",3.2682,3.5843,3.2682,3.506,3954500.0],["2009-08-10",3.4898,3.506,3.3822,3.4995,2832200.0],["2009-08-11",3.4735,3.4898,3.2519,3.3399,4611500.0],["2009-08-12",3.3464,3.5517,3.3464,3.4832,4973100.0],["2009-08-13",3.493,3.5712,3.4116,3.4735,2064200.0],["2009-08-14",3.4376,3.4767,3.3073,3.379,2398600.0],["2009-08-17",3.2356,3.278,3.1411,3.1737,2655700.0],["2009-08-18",3.1737,3.2714,3.1378,3.2226,2114800.0],["2009-08-19",3.1639,3.2389,3.115,3.1802,3608200.0],["2009-08-20",3.1281,3.3464,3.115,3.3464,3657500.0],["2009-08-21",3.3822,3.5158,3.3529,3.4604,2465200.0],["2009-08-24",3.4767,3.5256,3.3953,3.4409,1800900.0],["2009-08-25",3.4539,3.594,3.4409,3.5386,1644300.0],["2009-08-26",3.5126,3.5354,3.4507,3.5126,1217900.0],["2009-08-27",3.5028,3.594,3.4213,3.5712,1844700.0],["2009-08-28",3.6136,3.6494,3.4735,3.5875,1896100.0],["2009-08-31",3.5126,3.5614,3.379,3.4572,2776900.0],["2009-09-01",3.4311,3.4637,3.2519,3.2877,3035900.0],["2009-09-02",3.2486,3.2617,3.102,3.1216,2964900.0],["2009-09-03",3.1444,3.1965,3.0955,3.1932,2096700.0],["2009-09-04",3.1737,3.278,3.0955,3.278,1077900.0],["2009-09-08",3.2877,3.3659,3.2877,3.3562,2108500.0],["2009-09-09",3.3366,3.4181,3.2943,3.3627,1632700.0],["2009-09-10",3.3692,3.4181,3.2975,3.405,2161000.0],["2009-09-11",3.4083,3.4669,3.3138,3.4083,1336600.0],["2009-09-14",3.3757,3.5419,3.3431,3.5419,1277900.0],["2009-09-15",3.5582,3.7211,3.5256,3.6234,2361400.0],["2009-09-16",3.6559,3.7765,3.6299,3.7341,2185700.0],["2009-09-17",3.7113,3.8938,3.5745,3.6462,1759800.0],["2009-09-18",3.6494,3.6885,3.5289,3.6005,2529200.0],["2009-09-21",3.5647,3.5777,3.4767,3.5419,2480600.0],["2009-09-22",3.6201,3.7602,3.568,3.7244,2449000.0],["2009-09-23",3.7374,3.7374,3.5582,3.5614,2751400.0],["2009-09-24",3.5614,3.6038,3.3334,3.3659,3426000.0],["2009-09-25",3.3334,3.4376,3.3008,3.3757,1889000.0],["2009-09-28",3.3953,3.6103,3.3692,3.6071,2705700.0],["2009-09-29",3.6103,3.682,3.5517,3.5875,2126500.0],["2009-09-30",3.594,3.6787,3.506,3.5973,2735900.0],["2009-10-01",3.594,3.6039,3.3934,3.4855,3979600.0],["2009-10-02",3.4066,3.6663,3.4066,3.5743,3841500.0],["2009-10-05",3.594,3.7551,3.5776,3.7189,3076300.0],["2009-10-06",3.7748,3.8143,3.64,3.6959,2474900.0],["2009-10-07",3.6762,3.742,3.5249,3.5545,3894400.0],["2009-10-08",3.6137,3.64,3.4625,3.5151,6012400.0],["2009-10-09",3.4855,3.5907,3.4493,3.5019,2964500.0],["2009-10-12",3.5282,3.548,3.4756,3.5118,1521200.0],["2009-10-13",3.4723,3.5151,3.3737,3.3967,3126000.0],["2009-10-14",3.423,3.5677,3.3868,3.5644,3929200.0],["2009-10-15",3.5414,3.5512,3.4888,3.5019,1114900.0],["2009-10-16",3.4395,3.4756,3.3441,3.3704,2333800.0],["2009-10-19",3.3671,3.4362,3.3277,3.3803,2234200.0],["2009-10-20",3.3572,3.3967,3.275,3.3112,2953700.0],["2009-10-21",3.4427,3.5052,3.4066,3.4329,4963200.0],["2009-10-22",3.4394,3.5447,3.3474,3.5249,3352700.0],["2009-10-23",3.548,3.548,3.446,3.4756,2132000.0],["2009-10-26",3.4953,3.5315,3.354,3.377,2431900.0],["2009-10-27",3.4099,3.4099,3.2915,3.3211,1942300.0],["2009-10-28",3.3309,3.354,3.1271,3.1501,2888300.0],["2009-10-29",3.4099,3.4197,3.1336,3.2586,3799300.0],["2009-10-30",3.206,3.2718,3.0745,3.1435,2876400.0],["2009-11-02",3.1731,3.2159,3.0087,3.1304,1880100.0],["2009-11-03",3.0876,3.2454,3.0876,3.2454,2948800.0],["2009-11-04",3.2981,3.3671,3.1665,3.1797,2179600.0],["2009-11-05",3.2027,3.2948,3.16,3.206,2635000.0],["2009-11-06",3.1534,3.2422,3.1106,3.1172,1686800.0],["2009-11-09",3.1567,3.2981,3.1304,3.2619,2437100.0],["2009-11-10",3.2191,3.2816,3.2027,3.2389,1974600.0],["2009-11-11",3.2849,3.3145,3.2422,3.2882,2411400.0],["2009-11-12",3.2981,3.3375,3.2718,3.2718,1614600.0],["2009-11-13",3.2915,3.3901,3.2816,3.3901,1604700.0],["2009-11-16",3.4362,3.5052,3.3934,3.4658,1808700.0],["2009-11-17",3.4394,3.4855,3.3244,3.3474,2639400.0],["2009-11-18",3.3342,3.4197,3.3046,3.4099,1186300.0],["2009-11-19",3.4131,3.4329,3.3309,3.3507,1547800.0],["2009-11-20",3.3408,3.3638,3.275,3.2816,1544900.0],["2009-11-23",3.3277,3.4033,3.2915,3.3145,1591800.0],["2009-11-24",3.3145,3.3145,3.2159,3.2257,877000.0],["2009-11-25",3.2257,3.2948,3.2257,3.2323,711900.0],["2009-11-27",3.1468,3.2257,3.1271,3.1468,646500.0],["2009-11-30",3.1336,3.2454,3.1205,3.229,2279600.0],["2009-12-01",3.2422,3.3112,3.1994,3.2718,2425200.0],["2009-12-02",3.2816,3.4427,3.252,3.4296,1588700.0],["2009-12-03",3.4559,3.5447,3.3901,3.4033,1771800.0],["2009-12-04",3.4855,3.5677,3.4526,3.5414,1642800.0],["2009-12-07",3.5545,3.5545,3.3704,3.3967,1459200.0],["2009-12-08",3.3868,3.4756,3.3046,3.3112,1276800.0],["2009-12-09",3.3277,3.4164,3.3079,3.3638,1311900.0],["2009-12-10",3.3803,3.3967,3.2849,3.3145,896400.0],["2009-12-11",3.3277,3.3967,3.3112,3.3901,658800.0],["2009-12-14",3.4033,3.4329,3.3375,3.4197,1407700.0],["2009-12-15",3.3934,3.4756,3.3803,3.4,1802500.0],["2009-12-16",3.4066,3.5578,3.3934,3.5249,1290600.0],["2009-12-17",3.4658,3.5414,3.4559,3.5381,1278200.0],["2009-12-18",3.571,3.594,3.5052,3.5447,1546700.0],["2009-12-21",3.5677,3.6499,3.5447,3.64,1144700.0],["2009-12-22",3.663,3.6894,3.5907,3.6894,916000.0],["2009-12-23",3.7058,3.8307,3.6926,3.8077,1119200.0],["2009-12-24",3.788,3.8899,3.7847,3.8801,766700.0],["2009-12-28",3.8965,3.9491,3.8669,3.8965,957900.0],["2009-12-29",3.8899,3.936,3.8373,3.8406,1198900.0],["2009-12-30",3.857,3.8735,3.7716,3.834,1397100.0],["2009-12-31",3.8603,3.8899,3.7485,3.7485,1992600.0],["2010-01-04",3.7885,3.8118,3.6819,3.7452,1843700.0],["2010-01-05",3.7319,3.8485,3.6486,3.7819,2809200.0],["2010-01-06",3.7719,3.8752,3.7719,3.8285,1802400.0],["2010-01-07",3.7919,3.9085,3.7852,3.8652,2460300.0],["2010-01-08",3.8685,3.8918,3.8185,3.8485,2256900.0],["2010-01-11",3.8752,3.9218,3.8318,3.8485,2425200.0],["2010-01-12",3.8318,3.8818,3.7785,3.8052,3056800.0],["2010-01-13",3.8418,3.8985,3.8019,3.8885,2034400.0],["2010-01-14",3.8585,3.9051,3.8252,3.8252,911700.0],["2010-01-15",3.8352,3.8685,3.7985,3.8118,1592600.0],["2010-01-19",3.7952,3.9118,3.7952,3.9085,1510300.0],["2010-01-20",3.8718,3.8718,3.7985,3.8385,1187900.0],["2010-01-21",3.8718,3.8785,3.7186,3.7385,1739100.0],["2010-01-22",3.8252,3.8985,3.6919,3.7019,2525700.0],["2010-01-25",3.7585,3.8218,3.7019,3.7952,1281500.0],["2010-01-26",3.7585,3.8452,3.7419,3.7652,2040000.0],["2010-01-27",3.7719,3.8852,3.7219,3.8485,1959800.0],["2010-01-28",3.8951,3.8951,3.7385,3.7785,2765500.0],["2010-01-29",3.8085,3.8285,3.6719,3.7419,2092800.0],["2010-02-01",3.7719,3.8552,3.7452,3.8285,1297500.0],["2010-02-02",3.7619,3.8485,3.7186,3.8185,2236300.0],["2010-02-03",3.7585,3.7852,3.7052,3.7452,1666500.0],["2010-02-04",3.7086,3.7219,3.5186,3.5519,1848100.0],["2010-02-05",3.5653,3.6486,3.472,3.6253,1564600.0],["2010-02-08",3.5986,3.6586,3.492,3.5053,1235500.0],["2010-02-09",3.5853,3.5853,3.412,3.4287,1992900.0],["2010-02-10",3.4353,3.482,3.3687,3.4287,1077400.0],["2010-02-11",3.412,3.4587,3.342,3.4587,1523100.0],["2010-02-12",3.4153,3.5586,3.382,3.5553,1235400.0],["2010-02-16",3.6019,3.6452,3.5753,3.6219,1168900.0],["2010-02-17",3.6486,3.6519,3.5919,3.6086,1371900.0],["2010-02-18",3.6119,3.6819,3.552,3.6786,1093800.0],["2010-02-19",3.6519,3.7585,3.6319,3.6986,1700500.0],["2010-02-22",3.7252,3.7485,3.6652,3.7186,941700.0],["2010-02-23",3.6952,3.7485,3.6686,3.6952,1240100.0],["2010-02-24",3.7086,3.7619,3.6419,3.7352,1499700.0],["2010-02-25",3.7485,3.7485,3.6452,3.7419,1668800.0],["2010-02-26",3.7419,3.8052,3.6986,3.7352,1618100.0],["2010-03-01",3.7785,3.7819,3.6752,3.7019,1123000.0],["2010-03-02",3.7052,3.7785,3.6919,3.7585,930200.0],["2010-03-03",3.7819,3.8085,3.7419,3.7619,737300.0],["2010-03-04",3.7452,3.7919,3.6986,3.7685,977100.0],["2010-03-05",3.7752,3.8185,3.7485,3.8085,1500900.0],["2010-03-08",3.8152,3.8985,3.7852,3.8785,1089500.0],["2010-03-09",3.8552,4.0151,3.8085,3.9118,1898000.0],["2010-03-10",3.9318,3.9851,3.8452,3.8652,1210600.0],["2010-03-11",3.8318,3.9485,3.8118,3.9251,1174800.0],["2010-03-12",3.9585,3.9884,3.8785,3.8985,1167900.0],["2010-03-15",3.8685,3.9385,3.8252,3.8852,1139700.0],["2010-03-16",3.8985,4.0051,3.8918,3.9718,1434300.0],["2010-03-17",3.9884,4.0717,3.9485,4.0551,1367900.0],["2010-03-18",4.0451,4.1684,4.0451,4.1351,1281700.0],["2010-03-19",4.0984,4.175,4.0984,4.0984,1583200.0],["2010-03-22",4.0618,4.225,4.0284,4.205,1365400.0],["2010-03-23",4.205,4.2084,4.1184,4.1684,1351000.0],["2010-03-24",4.155,4.335,4.1451,4.265,2211800.0],["2010-03-25",4.305,4.3683,4.2384,4.2983,2583500.0],["2010-03-26",4.3017,4.3416,4.2217,4.265,2398500.0],["2010-03-29",4.3017,4.3283,4.2483,4.2917,1257500.0],["2010-03-30",4.3083,4.365,4.245,4.2483,1270900.0],["2010-03-31",4.245,4.245,3.9988,4.1168,2687300.0],["2010-04-01",4.1708,4.2214,4.0932,4.1506,1080300.0],["2010-04-05",4.1607,4.2517,4.1506,4.2416,1444700.0],["2010-04-06",4.2214,4.4034,4.1843,4.3664,1233000.0],["2010-04-07",4.3495,4.4001,4.218,4.2416,1703500.0],["2010-04-08",4.2146,4.2483,4.1843,4.2079,1652800.0],["2010-04-09",4.2382,4.3023,4.2113,4.2483,2011700.0],["2010-04-12",4.2517,4.2888,4.1775,4.1978,2783400.0],["2010-04-13",4.2011,4.4641,4.2011,4.4068,1638800.0],["2010-04-14",4.4439,4.4506,4.3765,4.4102,1869800.0],["2010-04-15",4.4237,4.4338,4.2146,4.218,2290800.0],["2010-04-16",4.2146,4.2483,4.0899,4.0932,1530300.0],["2010-04-19",4.0663,4.1978,4.046,4.1877,1295100.0],["2010-04-20",4.2045,4.2821,4.1438,4.2821,1147200.0],["2010-04-21",4.2787,4.4304,4.2349,4.3933,1005200.0],["2010-04-22",4.3664,4.4911,4.3326,4.4675,942700.0],["2010-04-23",4.4506,4.5754,4.4169,4.5046,1247800.0],["2010-04-26",4.5215,4.5687,4.4844,4.4979,892400.0],["2010-04-27",4.4608,4.4742,4.3259,4.3293,1557200.0],["2010-04-28",4.3832,4.4001,4.2618,4.3495,1464000.0],["2010-04-29",4.4304,4.5181,4.3933,4.4608,1477100.0],["2010-04-30",4.4405,4.5046,4.2854,4.2955,1635800.0],["2010-05-03",4.309,4.4641,4.309,4.454,1125300.0],["2010-05-04",4.3765,4.4169,4.2821,4.336,1749400.0],["2010-05-05",4.2753,4.4169,4.1742,4.3158,1126700.0],["2010-05-06",4.2821,4.3192,3.8572,4.1472,2393800.0],["2010-05-07",4.1506,4.2753,3.9854,4.0056,1612800.0],["2010-05-10",4.2483,4.2652,4.1506,4.2652,1571000.0],["2010-05-11",4.1944,4.427,4.1877,4.3394,1687800.0],["2010-05-12",4.3529,4.4169,4.336,4.4068,1556600.0],["2010-05-13",4.39,4.4338,4.3192,4.3293,1781700.0],["2010-05-14",4.2753,4.2888,4.1337,4.1775,1848800.0],["2010-05-17",4.1944,4.2517,4.0022,4.1202,1200000.0],["2010-05-18",4.1944,4.1944,3.9988,4.0292,1870400.0],["2010-05-19",4.0157,4.1236,3.8606,3.9618,1530900.0],["2010-05-20",3.8505,3.9112,3.7156,3.7257,1900500.0],["2010-05-21",3.6785,3.8775,3.6111,3.8572,2656900.0],["2010-05-24",3.8437,3.8943,3.7257,3.7257,2185000.0],["2010-05-25",3.5942,3.7662,3.5706,3.7426,2308800.0],["2010-05-26",3.8033,3.8842,3.6583,3.6617,2000600.0],["2010-05-27",3.7763,3.9449,3.7156,3.9247,1907600.0],["2010-05-28",3.9179,3.9752,3.8775,3.9078,1514300.0],["2010-06-01",3.8741,3.8909,3.7831,3.7965,1863700.0],["2010-06-02",3.81,3.9078,3.7594,3.9078,1684700.0],["2010-06-03",3.9044,4.009,3.8977,3.9584,1727900.0],["2010-06-04",3.8471,3.9145,3.7325,3.7392,2435800.0],["2010-06-07",3.7864,3.837,3.6482,3.6549,1445900.0],["2010-06-08",3.6684,3.7358,3.5571,3.7156,1213200.0],["2010-06-09",3.7493,3.8606,3.6954,3.719,918400.0],["2010-06-10",3.81,3.928,3.7527,3.9247,1109400.0],["2010-06-11",3.864,3.9719,3.8606,3.9685,736100.0],["2010-06-14",4.0022,4.0865,3.9516,4.0056,1417000.0],["2010-06-15",4.0292,4.1202,3.9988,4.1067,1285200.0],["2010-06-16",4.0528,4.1135,4.0056,4.0696,1022700.0],["2010-06-17",4.0696,4.0899,4.0022,4.046,691700.0],["2010-06-18",4.0663,4.0663,3.9887,4.0393,660300.0],["2010-06-21",4.0764,4.1135,3.9752,3.9988,1164500.0],["2010-06-22",3.9921,4.0292,3.8539,3.8539,1277500.0],["2010-06-23",3.8471,3.9247,3.7527,3.8741,1293700.0],["2010-06-24",3.8437,3.8808,3.7527,3.8168,1748000.0],["2010-06-25",3.8303,3.9145,3.7763,3.8842,2547000.0],["2010-06-28",3.9011,3.9112,3.8201,3.8303,1265700.0],["2010-06-29",3.7493,3.7797,3.6044,3.6347,1876300.0],["2010-06-30",3.628,3.7089,3.5942,3.6246,1527100.0],["2010-07-01",3.6861,3.7408,3.5767,3.6554,2311300.0],["2010-07-02",3.6964,3.7135,3.5152,3.5904,1760600.0],["2010-07-06",3.6793,3.6793,3.3886,3.4194,1877900.0],["2010-07-07",3.4194,3.5288,3.3784,3.5083,4327900.0],["2010-07-08",3.5254,3.5699,3.4194,3.4673,2562400.0],["2010-07-09",3.4434,3.6006,3.4399,3.6006,2417700.0],["2010-07-12",3.5938,3.6006,3.4604,3.5938,1825300.0],["2010-07-13",3.6314,3.6759,3.6143,3.6519,2382100.0],["2010-07-14",3.6588,3.6622,3.5699,3.6177,1156200.0],["2010-07-15",3.6246,3.6348,3.5015,3.5699,1998200.0],["2010-07-16",3.5288,3.5562,3.4604,3.481,1503600.0],["2010-07-19",3.4946,3.5528,3.4194,3.5391,1473800.0],["2010-07-20",3.4844,3.6383,3.4331,3.6348,1220100.0],["2010-07-21",3.6656,3.6656,3.5049,3.5152,2059300.0],["2010-07-22",3.5528,3.7066,3.5494,3.6861,1673200.0],["2010-07-23",3.6861,3.7032,3.6041,3.6998,1729500.0],["2010-07-26",3.7203,3.7921,3.6861,3.7853,1627800.0],["2010-07-27",3.7853,3.8708,3.7819,3.8024,1868900.0],["2010-07-28",3.7887,3.84,3.7169,3.7579,1606000.0],["2010-07-29",3.7579,3.8742,3.6827,3.8639,1992300.0],["2010-07-30",3.7819,3.905,3.3579,3.8845,1725600.0],["2010-08-02",3.9255,4.0144,3.9255,4.011,1650500.0],["2010-08-03",3.9768,3.9836,3.9084,3.9563,2084300.0],["2010-08-04",3.987,3.9905,3.8845,3.946,1105700.0],["2010-08-05",3.9118,3.9289,3.8161,3.881,1895900.0],["2010-08-06",3.8332,3.9357,3.8092,3.9357,1256700.0],["2010-08-09",3.9665,4.0076,3.9357,4.0076,1024900.0],["2010-08-10",3.9016,3.9426,3.8161,3.8845,994700.0],["2010-08-11",3.8161,3.8537,3.6759,3.6964,1408400.0],["2010-08-12",3.6314,3.7066,3.6212,3.6246,1130700.0],["2010-08-13",3.6177,3.6656,3.6075,3.6177,905200.0],["2010-08-16",3.5938,3.6485,3.5733,3.628,901600.0],["2010-08-17",3.6554,3.7785,3.6348,3.7579,1145300.0],["2010-08-18",3.7511,3.8161,3.7135,3.7511,1187700.0],["2010-08-19",3.7306,3.7545,3.6554,3.6861,1654800.0],["2010-08-20",3.6793,3.6895,3.6246,3.6759,1184700.0],["2010-08-23",3.693,3.7237,3.6588,3.6759,1360500.0],["2010-08-24",3.6177,3.7306,3.5972,3.693,1152800.0],["2010-08-25",3.6588,3.7853,3.6451,3.7408,1403600.0],["2010-08-26",3.7819,3.8161,3.7374,3.7511,1570700.0],["2010-08-27",3.7921,3.8058,3.6759,3.7887,1508700.0],["2010-08-30",3.7956,3.8297,3.734,3.7374,779700.0],["2010-08-31",3.7169,3.7785,3.693,3.7579,1197900.0],["2010-09-01",3.8058,3.905,3.7716,3.9016,1582000.0],["2010-09-02",3.8879,3.9665,3.8708,3.9631,1864200.0],["2010-09-03",4.011,4.093,4.011,4.0383,1418200.0],["2010-09-07",4.0178,4.0212,3.9699,3.9836,1204500.0],["2010-09-08",4.011,4.0691,3.987,4.0178,1833200.0],["2010-09-09",4.0862,4.0862,4.0076,4.0452,1351200.0],["2010-09-10",4.0725,4.1067,4.0452,4.1033,1729000.0],["2010-09-13",4.1409,4.2196,4.117,4.2127,1440200.0],["2010-09-14",4.2093,4.2161,4.1443,4.1854,2031500.0],["2010-09-15",4.1751,4.2161,4.158,4.199,2751100.0],["2010-09-16",4.1956,4.2332,4.1512,4.1956,1739700.0],["2010-09-17",4.2298,4.2435,4.1819,4.2264,2144100.0],["2010-09-20",4.223,4.3358,4.199,4.3153,2167900.0],["2010-09-21",4.3153,4.3461,4.2196,4.2196,1852600.0],["2010-09-22",4.1922,4.2093,4.0965,4.1238,1209600.0],["2010-09-23",4.0896,4.1204,3.9802,3.9802,890600.0],["2010-09-24",4.0588,4.1648,4.0452,4.1648,1098600.0],["2010-09-27",4.1478,4.1614,4.0759,4.1204,751100.0],["2010-09-28",4.1341,4.1751,4.0657,4.1614,1340300.0],["2010-09-29",4.1409,4.1717,4.117,4.1272,1204600.0],["2010-09-30",4.1546,4.2127,4.1375,4.1888,2386900.0],["2010-10-01",4.2234,4.2234,4.1369,4.1853,1565900.0],["2010-10-04",4.1888,4.2061,4.1161,4.1888,1482900.0],["2010-10-05",4.2269,4.2269,4.1611,4.2061,1635100.0],["2010-10-06",4.1922,4.2269,4.1611,4.1957,1134300.0],["2010-10-07",4.2096,4.2372,4.1957,4.1957,999700.0],["2010-10-08",4.213,4.2303,4.1819,4.1922,653500.0],["2010-10-11",4.1853,4.213,4.1542,4.1888,389400.0],["2010-10-12",4.1819,4.2338,4.1611,4.2338,820300.0],["2010-10-13",4.2546,4.2753,4.2199,4.2407,690200.0],["2010-10-14",4.213,4.2926,4.1472,4.1957,1131100.0],["2010-10-15",4.213,4.2234,4.1819,4.2061,600000.0],["2010-10-18",4.1992,4.2926,4.1542,4.2926,1261000.0],["2010-10-19",4.2442,4.3342,4.2234,4.2823,2696700.0],["2010-10-20",4.303,4.445,4.2857,4.4173,1525900.0],["2010-10-21",4.4519,4.5107,4.4103,4.4727,1850800.0],["2010-10-22",4.4761,4.5003,4.445,4.4761,2038000.0],["2010-10-25",4.5003,4.528,4.4865,4.4969,1521000.0],["2010-10-26",4.4623,4.4865,4.2511,4.4346,1094500.0],["2010-10-27",4.3861,4.4173,4.2961,4.3134,1727600.0],["2010-10-28",4.2234,4.3099,4.0953,4.1369,2185200.0],["2010-10-29",4.1334,4.1749,4.1195,4.1438,1744200.0],["2010-11-01",4.1611,4.2303,4.1507,4.168,1648300.0],["2010-11-02",4.2026,4.2199,4.1438,4.1611,2144400.0],["2010-11-03",4.1749,4.1853,4.1195,4.1403,1113500.0],["2010-11-04",4.1819,4.1922,4.1369,4.1645,4057500.0],["2010-11-05",4.1576,4.2372,4.1403,4.2234,1651900.0],["2010-11-08",4.2165,4.2165,4.1265,4.1715,2742700.0],["2010-11-09",4.1853,4.1957,3.9742,4.0018,2949700.0],["2010-11-10",4.0157,4.0919,4.0018,4.0849,2923300.0],["2010-11-11",4.0572,4.0919,4.0053,4.0295,1837700.0],["2010-11-12",3.9949,4.0503,3.9534,3.9534,2124300.0],["2010-11-15",3.9707,3.9776,3.8772,3.8841,1315900.0],["2010-11-16",3.8668,3.8807,3.718,3.7699,1888000.0],["2010-11-17",3.7734,3.8876,3.7734,3.8288,2345500.0],["2010-11-18",3.8772,3.9118,3.8045,3.8045,1009600.0],["2010-11-19",3.8011,3.8288,3.7388,3.8253,862300.0],["2010-11-22",3.7941,3.8599,3.7664,3.7941,822100.0],["2010-11-23",3.7526,3.7803,3.7387,3.7457,1022200.0],["2010-11-24",3.7768,3.8703,3.7768,3.8391,1267600.0],["2010-11-26",3.8149,3.8461,3.7976,3.8322,361000.0],["2010-11-29",3.8114,3.9015,3.8011,3.8841,2406500.0],["2010-11-30",3.8461,3.898,3.8184,3.8288,1477500.0],["2010-12-01",3.8772,3.9257,3.7768,3.9118,2349800.0],["2010-12-02",3.9153,3.9153,3.8357,3.8945,2857000.0],["2010-12-03",3.8184,3.8703,3.7664,3.8599,1737900.0],["2010-12-06",3.8461,3.8599,3.7664,3.8322,2121200.0],["2010-12-07",3.8703,3.9015,3.7734,3.7803,2099000.0],["2010-12-08",3.7838,3.7907,3.6799,3.7145,1045700.0],["2010-12-09",3.7249,3.7457,3.6141,3.6245,1987300.0],["2010-12-10",3.6349,3.6937,3.6245,3.6522,1067400.0],["2010-12-13",3.6799,3.6903,3.6349,3.6903,1667900.0],["2010-12-14",3.6903,3.7491,3.6176,3.6487,1344500.0],["2010-12-15",3.6384,3.6868,3.5726,3.5726,1009800.0],["2010-12-16",3.5795,3.621,3.5207,3.538,1352000.0],["2010-12-17",3.5587,3.6107,3.5276,3.6037,1759700.0],["2010-12-20",3.6245,3.7041,3.6072,3.6834,946100.0],["2010-12-21",3.6972,3.7768,3.6695,3.7699,1331600.0],["2010-12-22",3.7526,3.9499,3.7491,3.9188,3763800.0],["2010-12-23",3.9188,3.9395,3.898,3.898,766000.0],["2010-12-27",3.898,3.9499,3.8807,3.9499,578900.0],["2010-12-28",3.9776,3.9949,3.9395,3.9638,1373800.0],["2010-12-29",3.9672,4.0088,3.9465,4.0088,946400.0],["2010-12-30",3.9811,4.033,3.9776,4.0226,776400.0],["2010-12-31",4.0192,4.0538,4.0053,4.033,746900.0],["2011-01-03",4.0607,4.1542,4.0192,4.1507,1471400.0],["2011-01-04",4.1472,4.1612,4.0175,4.0666,3486500.0],["2011-01-05",4.0385,4.1227,4.0315,4.1086,2854000.0],["2011-01-06",4.1051,4.1156,4.0561,4.1121,1813800.0],["2011-01-07",4.1051,4.1402,4.0561,4.1156,1182600.0],["2011-01-10",4.0946,4.1086,4.0561,4.0911,2073600.0],["2011-01-11",4.1192,4.1192,4.0455,4.0631,2261200.0],["2011-01-12",4.1121,4.1121,4.0385,4.0561,1616600.0],["2011-01-13",4.049,4.0596,4.0035,4.0245,1610400.0],["2011-01-14",3.9719,4.021,3.9158,4.0,2629600.0],["2011-01-18",3.9824,3.9965,3.9369,3.9859,2442000.0],["2011-01-19",3.9824,4.049,3.8948,3.9193,1452200.0],["2011-01-20",3.9088,3.9263,3.8667,3.8878,2234100.0],["2011-01-21",3.9088,3.9439,3.8597,3.9123,1884500.0],["2011-01-24",3.9018,4.0035,3.9018,3.9929,1329600.0],["2011-01-25",3.9579,4.0876,3.9544,4.0876,1294000.0],["2011-01-26",4.0911,4.0946,4.0175,4.0315,1560500.0],["2011-01-27",4.0561,4.1051,4.0315,4.0701,1597700.0],["2011-01-28",4.0701,4.1086,3.9894,3.9929,1966900.0],["2011-01-31",4.0245,4.0876,3.9859,4.0666,1446700.0],["2011-02-01",4.0806,4.1437,4.042,4.1297,1618400.0],["2011-02-02",4.1156,4.1472,4.0806,4.1332,1315300.0],["2011-02-03",4.1262,4.1507,4.0981,4.1192,1338900.0],["2011-02-04",4.1402,4.1437,4.0911,4.1262,2251800.0],["2011-02-07",4.1192,4.2068,4.1156,4.2068,1296000.0],["2011-02-08",4.1928,4.2629,4.1752,4.2419,2625300.0],["2011-02-09",4.2208,4.2419,4.1402,4.1717,985400.0],["2011-02-10",4.1437,4.2173,4.1437,4.1893,932200.0],["2011-02-11",4.1928,4.2664,4.1472,4.2629,903200.0],["2011-02-14",4.2699,4.3014,4.1998,4.2944,1501200.0],["2011-02-15",4.2594,4.2734,4.2068,4.2559,2290000.0],["2011-02-16",4.2629,4.2944,4.2383,4.2804,837100.0],["2011-02-17",4.326,4.3821,4.2594,4.319,1979100.0],["2011-02-18",4.333,4.354,4.2243,4.2559,1643900.0],["2011-02-22",4.2173,4.2664,4.1893,4.2173,2738400.0],["2011-02-23",4.2313,4.2594,4.1647,4.1787,1797900.0],["2011-02-24",4.1963,4.2173,4.1086,4.1472,1450500.0],["2011-02-25",4.1612,4.1858,4.1156,4.1682,1764200.0],["2011-02-28",4.1963,4.312,4.1682,4.312,2570900.0],["2011-03-01",4.34,4.34,4.1823,4.1823,3368900.0],["2011-03-02",4.1998,4.2243,4.1542,4.1682,1470900.0],["2011-03-03",4.2068,4.2804,4.1998,4.2664,1119500.0],["2011-03-04",4.2769,4.2874,4.2103,4.2278,1012600.0],["2011-03-07",4.2489,4.2699,4.1928,4.2173,1726100.0],["2011-03-08",4.2138,4.3645,4.1963,4.3155,1629800.0],["2011-03-09",4.3575,4.3575,4.2769,4.3085,2112400.0],["2011-03-10",4.2734,4.305,4.2419,4.2489,1911000.0],["2011-03-11",4.2559,4.2699,4.1998,4.2348,2075300.0],["2011-03-14",4.1752,4.2348,4.1752,4.1998,1206500.0],["2011-03-15",4.1192,4.1612,4.1016,4.1262,1561300.0],["2011-03-16",4.1227,4.1332,4.035,4.0596,1674900.0],["2011-03-17",4.1227,4.1227,4.0561,4.0981,1336700.0],["2011-03-18",4.1437,4.1682,4.0981,4.1086,1937300.0],["2011-03-21",4.1542,4.1682,4.1332,4.1472,963700.0],["2011-03-22",4.1437,4.1717,4.1227,4.1507,1020900.0],["2011-03-23",4.1437,4.1647,4.0736,4.1472,2111500.0],["2011-03-24",4.1647,4.1717,4.0876,4.0911,1556200.0],["2011-03-25",4.0981,4.1367,4.0841,4.1086,1804300.0],["2011-03-28",4.1086,4.1472,4.1086,4.1192,973500.0],["2011-03-29",4.1086,4.2173,4.0701,4.1963,1342400.0],["2011-03-30",4.2278,4.2734,4.2068,4.2524,1288500.0],["2011-03-31",4.2559,4.2734,4.2208,4.2559,1374400.0],["2011-04-01",4.2914,4.3091,4.2594,4.2878,1330600.0],["2011-04-04",4.2985,4.3127,4.2736,4.2985,1256700.0],["2011-04-05",4.2914,4.3127,4.2701,4.2985,722700.0],["2011-04-06",4.3091,4.3553,4.302,4.3446,1594600.0],["2011-04-07",4.3446,4.3482,4.2523,4.2665,1262100.0],["2011-04-08",4.2736,4.2772,4.1778,4.1955,784300.0],["2011-04-11",4.1955,4.2594,4.1813,4.2133,1436800.0],["2011-04-12",4.1849,4.2381,4.1636,4.1671,1357400.0],["2011-04-13",4.1778,4.1955,4.16,4.1671,1169600.0],["2011-04-14",4.1458,4.2559,4.1458,4.2452,1744600.0],["2011-04-15",4.2594,4.3304,4.2381,4.3269,1351300.0],["2011-04-18",4.2914,4.3127,4.2488,4.263,1036600.0],["2011-04-19",4.2807,4.3198,4.263,4.2914,1905000.0],["2011-04-20",4.3375,4.3482,4.2736,4.3304,1799900.0],["2011-04-21",4.3588,4.3624,4.302,4.3304,1531100.0],["2011-04-25",4.3127,4.3943,4.3127,4.3801,1088600.0],["2011-04-26",4.3872,4.4156,4.3588,4.3979,1300000.0],["2011-04-27",4.4085,4.4085,4.3624,4.3837,1037100.0],["2011-04-28",4.4014,4.4688,4.3588,4.4546,1415100.0],["2011-04-29",4.4688,4.5114,4.3943,4.5079,1100000.0],["2011-05-02",4.5363,4.5576,4.4192,4.4972,995500.0],["2011-05-03",4.4688,4.5327,4.373,4.4192,1148600.0],["2011-05-04",4.4121,4.4475,4.3233,4.3411,1405500.0],["2011-05-05",4.3233,4.3872,4.2878,4.373,1163900.0],["2011-05-06",4.4298,4.4333,4.3411,4.3482,1089400.0],["2011-05-09",4.2878,4.3304,4.2559,4.3269,1460900.0],["2011-05-10",4.3517,4.4404,4.3375,4.4333,882200.0],["2011-05-11",4.4369,4.4369,4.3517,4.3695,877000.0],["2011-05-12",4.3482,4.3624,4.2985,4.3375,907000.0],["2011-05-13",4.3375,4.3588,4.263,4.2843,904100.0],["2011-05-16",4.2488,4.3304,4.2417,4.2914,697400.0],["2011-05-17",4.2665,4.2843,4.2452,4.2701,1654900.0],["2011-05-18",4.263,4.334,4.2417,4.334,645600.0],["2011-05-19",4.3588,4.3837,4.3056,4.3588,566100.0],["2011-05-20",4.3588,4.3588,4.2736,4.2807,788200.0],["2011-05-23",4.2346,4.2878,4.2204,4.2417,1675500.0],["2011-05-24",4.2452,4.2772,4.2346,4.263,1374400.0],["2011-05-25",4.2452,4.2949,4.1955,4.2843,939400.0],["2011-05-26",4.2665,4.3837,4.2559,4.3837,879900.0],["2011-05-27",4.4085,4.4617,4.3837,4.4511,906800.0],["2011-05-31",4.4901,4.5434,4.4724,4.5292,1621400.0],["2011-06-01",4.515,4.515,4.2843,4.3162,2290900.0],["2011-06-02",4.3127,4.3659,4.2594,4.2843,1525700.0],["2011-06-03",4.2275,4.302,4.2062,4.263,1206600.0],["2011-06-06",4.2417,4.2665,4.1458,4.16,1348600.0],["2011-06-07",4.1778,4.2452,4.16,4.1955,1374200.0],["2011-06-08",4.1778,4.2097,4.1423,4.1529,988200.0],["2011-06-09",4.1565,4.1565,4.0855,4.0997,972300.0],["2011-06-10",4.0677,4.0997,3.9577,4.011,1578200.0],["2011-06-13",4.0145,4.0677,3.9187,3.9897,1094700.0],["2011-06-14",4.0429,4.089,4.0252,4.0678,1288900.0],["2011-06-15",4.0287,4.05,3.9116,3.9506,1199900.0],["2011-06-16",3.9471,4.0216,3.9187,3.9968,929200.0],["2011-06-17",4.0287,4.05,3.9826,4.0039,1051300.0],["2011-06-20",3.979,4.0678,3.9719,4.0678,1242800.0],["2011-06-21",3.9826,4.1068,3.9613,4.0748,1662300.0],["2011-06-22",4.0713,4.0997,4.0394,4.0394,1277700.0],["2011-06-23",3.9861,4.0003,3.8832,3.9613,1452300.0],["2011-06-24",3.9613,4.0003,3.8974,3.9258,716500.0],["2011-06-27",3.9329,3.9684,3.8974,3.9542,989700.0],["2011-06-28",3.9684,4.0571,3.9435,4.0465,1370600.0],["2011-06-29",4.0642,4.1103,4.0145,4.1032,1418700.0],["2011-06-30",4.1174,4.1423,4.0855,4.1139,1330700.0],["2011-07-01",4.1175,4.211,4.0887,4.2074,1018000.0],["2011-07-05",4.2074,4.2398,4.1534,4.2254,1953200.0],["2011-07-06",4.2218,4.2685,4.1966,4.2649,858000.0],["2011-07-07",4.2973,4.3225,4.2613,4.3045,1945800.0],["2011-07-08",4.2505,4.3584,4.2146,4.344,2525900.0],["2011-07-11",4.2973,4.2973,4.229,4.2505,1311500.0],["2011-07-12",4.2254,4.3548,4.2254,4.3009,1163000.0],["2011-07-13",4.3189,4.3476,4.2541,4.2649,3072500.0],["2011-07-14",4.2793,4.2829,4.2074,4.2362,3238100.0],["2011-07-15",4.2434,4.2649,4.2146,4.2434,1976000.0],["2011-07-18",4.2326,4.2541,4.1427,4.175,1747700.0],["2011-07-19",4.193,4.2829,4.1822,4.2829,1833100.0],["2011-07-20",4.3045,4.3692,4.2829,4.3512,2449700.0],["2011-07-21",4.38,4.4232,4.3512,4.3764,2504500.0],["2011-07-22",4.3908,4.4555,4.3728,4.4375,1740600.0],["2011-07-25",4.3872,4.4268,4.344,4.362,1640900.0],["2011-07-26",4.3728,4.3908,4.3225,4.362,1061800.0],["2011-07-27",4.3225,4.3404,4.2218,4.2218,2873200.0],["2011-07-28",4.3692,4.4124,4.2182,4.2973,3471200.0],["2011-07-29",4.2434,4.3117,4.2074,4.3117,1681000.0],["2011-08-01",4.3728,4.38,4.2326,4.2613,2181900.0],["2011-08-02",4.2218,4.247,4.024,4.0348,1686500.0],["2011-08-03",4.0348,4.042,3.8694,3.9736,2356700.0],["2011-08-04",3.9233,3.9341,3.6967,3.7003,2732300.0],["2011-08-05",3.7543,3.7687,3.4846,3.5313,2992300.0],["2011-08-08",3.3947,3.463,3.0423,3.0423,4513600.0],["2011-08-09",3.0926,3.2904,3.0351,3.276,7995000.0],["2011-08-10",3.1969,3.4163,3.1573,3.2688,6517100.0],["2011-08-11",3.294,3.5745,3.2688,3.481,3379500.0],["2011-08-12",3.5349,3.5853,3.4019,3.4378,2813900.0],["2011-08-15",3.4774,3.6104,3.4666,3.5925,3145300.0],["2011-08-16",3.5457,3.6752,3.5241,3.6356,3982200.0],["2011-08-17",3.65,3.7291,3.5997,3.632,2579700.0],["2011-08-18",3.5169,3.5565,3.4414,3.4954,2884300.0],["2011-08-19",3.4342,3.5493,3.4055,3.4091,2575200.0],["2011-08-22",3.4954,3.5062,3.33,3.3659,1583700.0],["2011-08-23",3.3803,3.4127,3.3228,3.3875,2294900.0],["2011-08-24",3.3767,3.4702,3.3623,3.4666,2762200.0],["2011-08-25",3.5205,3.5601,3.3587,3.3947,1460200.0],["2011-08-26",3.3515,3.4594,3.2904,3.427,1386300.0],["2011-08-29",3.4774,3.5997,3.4738,3.5889,1114200.0],["2011-08-30",3.5601,3.614,3.499,3.5889,1377300.0],["2011-08-31",3.614,3.6464,3.5385,3.5745,1782300.0],["2011-09-01",3.5673,3.5817,3.4342,3.4414,3495400.0],["2011-09-02",3.3695,3.3695,3.2652,3.2796,2958900.0],["2011-09-06",3.1933,3.2724,3.1753,3.2365,2321500.0],["2011-09-07",3.2796,3.3803,3.2508,3.3551,2976600.0],["2011-09-08",3.3407,3.3767,3.276,3.3012,1860900.0],["2011-09-09",3.2652,3.3084,3.1753,3.2113,1844000.0],["2011-09-12",3.1501,3.2185,3.107,3.2113,1921000.0],["2011-09-13",3.2041,3.2472,3.1609,3.1969,1518300.0],["2011-09-14",3.2005,3.2257,3.1394,3.2005,2112500.0],["2011-09-15",3.2329,3.3587,3.1897,3.3587,1560800.0],["2011-09-16",3.3587,3.4163,3.3264,3.3695,2186200.0],["2011-09-19",3.2976,3.33,3.2185,3.2293,1225700.0],["2011-09-20",3.2436,3.294,3.2185,3.2365,1073100.0],["2011-09-21",3.2221,3.258,3.0099,3.0099,1615600.0],["2011-09-22",2.9452,2.9775,2.8229,2.8553,2448000.0],["2011-09-23",2.8481,2.902,2.8301,2.8876,1724500.0],["2011-09-26",2.9164,2.938,2.8229,2.902,1610500.0],["2011-09-27",2.9811,3.0459,2.9452,2.9524,2340300.0],["2011-09-28",2.9775,2.9919,2.8265,2.8337,2121600.0],["2011-09-29",2.9128,2.9452,2.8804,2.9452,2135200.0],["2011-09-30",2.8984,2.9452,2.8661,2.8804,1842300.0],["2011-10-03",2.8291,2.8804,2.6239,2.6349,2072800.0],["2011-10-04",2.5689,2.6532,2.481,2.6532,3800000.0],["2011-10-05",2.6606,2.6789,2.4883,2.6422,1812900.0],["2011-10-06",2.6276,2.7082,2.5946,2.7045,1515200.0],["2011-10-07",2.7302,2.7375,2.5543,2.5983,2745500.0],["2011-10-10",2.6642,2.7082,2.6496,2.7082,2399600.0],["2011-10-11",2.6899,2.7962,2.6752,2.7265,4422200.0],["2011-10-12",2.7449,2.8365,2.7192,2.7668,3243100.0],["2011-10-13",2.7485,2.7778,2.6569,2.7375,2081100.0],["2011-10-14",2.7925,2.7998,2.7229,2.7742,2411900.0],["2011-10-17",2.7632,2.7742,2.6935,2.7119,1483600.0],["2011-10-18",2.7229,2.9464,2.7155,2.9098,2116700.0],["2011-10-19",2.9171,2.9647,2.8988,2.9354,3880500.0],["2011-10-20",2.9537,2.9867,2.8511,2.9647,3390800.0],["2011-10-21",3.0014,3.1223,3.0014,3.1003,4032800.0],["2011-10-24",3.0967,3.2286,3.0857,3.2103,2785800.0],["2011-10-25",3.1993,3.1993,3.082,3.1406,4231600.0],["2011-10-26",3.1406,3.1809,3.1077,3.1773,2820900.0],["2011-10-27",3.3569,3.4924,3.3165,3.4118,4471100.0],["2011-10-28",3.3788,3.4045,3.3202,3.3898,3700700.0],["2011-10-31",3.3349,3.3788,3.2799,3.3385,1212400.0],["2011-11-01",3.2066,3.2762,3.1773,3.2103,3005800.0],["2011-11-02",3.2689,3.3275,3.2359,3.3129,2947600.0],["2011-11-03",3.3678,3.4411,3.2799,3.4155,1612400.0],["2011-11-04",3.3788,3.4265,3.3422,3.4118,1394000.0],["2011-11-07",3.3972,3.4558,3.3605,3.4521,1435800.0],["2011-11-08",3.4521,3.5218,3.3862,3.5181,1236800.0],["2011-11-09",3.4228,3.4705,3.3459,3.3752,2419500.0],["2011-11-10",3.4411,3.4595,3.3202,3.3715,2245800.0],["2011-11-11",3.4192,3.5034,3.3972,3.4851,1121600.0],["2011-11-14",3.4411,3.4595,3.3129,3.3459,1824400.0],["2011-11-15",3.3239,3.4008,3.2982,3.3825,1207300.0],["2011-11-16",3.3532,3.3862,3.3165,3.3165,1319600.0],["2011-11-17",3.3165,3.3165,3.2066,3.2286,2431000.0],["2011-11-18",3.2579,3.2799,3.2176,3.2652,1083500.0],["2011-11-21",3.2029,3.2396,3.115,3.115,1889600.0],["2011-11-22",3.1296,3.1296,3.0344,3.0454,1924900.0],["2011-11-23",3.0234,3.0344,2.9501,2.9574,1732700.0],["2011-11-25",2.9684,3.005,2.9354,2.9537,405500.0],["2011-11-28",3.06,3.0673,2.9684,3.0197,3557400.0],["2011-11-29",3.0197,3.0637,3.0014,3.027,2465300.0],["2011-11-30",3.1333,3.1993,3.1077,3.1919,3079600.0],["2011-12-01",3.1626,3.1736,3.1003,3.148,1141000.0],["2011-12-02",3.1773,3.2176,3.1516,3.1663,1941700.0],["2011-12-05",3.2286,3.2323,3.159,3.1846,1188800.0],["2011-12-06",3.1846,3.2029,3.1516,3.1919,648900.0],["2011-12-07",3.1736,3.2323,3.1333,3.2323,784500.0],["2011-12-08",3.2029,3.2029,3.093,3.104,1414500.0],["2011-12-09",3.1333,3.2323,3.104,3.2029,955000.0],["2011-12-12",3.148,3.1846,3.115,3.1736,1427400.0],["2011-12-13",3.1663,3.2323,3.0967,3.1186,787900.0],["2011-12-14",3.093,3.1443,3.0673,3.0893,1393000.0],["2011-12-15",3.1186,3.1626,3.082,3.1406,2360800.0],["2011-12-16",3.1883,3.2652,3.17,3.2286,2772000.0],["2011-12-19",3.2506,3.2946,3.2213,3.2506,1574000.0],["2011-12-20",3.3129,3.4045,3.2872,3.3862,1266100.0],["2011-12-21",3.3569,3.4118,3.3349,3.3862,2529500.0],["2011-12-22",3.4082,3.5401,3.4082,3.5034,3227400.0],["2011-12-23",3.5108,3.5291,3.4815,3.5181,941100.0],["2011-12-27",3.5071,3.5584,3.4815,3.5218,569900.0],["2011-12-28",3.5218,3.5511,3.4668,3.4998,1490500.0],["2011-12-29",3.5034,3.5401,3.4888,3.5291,1366700.0],["2011-12-30",3.5254,3.5731,3.4815,3.4815,1034700.0],["2012-01-03",3.5336,3.6081,3.4926,3.5261,1202600.0],["2012-01-04",3.515,3.5336,3.4554,3.5001,1026900.0],["2012-01-05",3.4703,3.5745,3.4442,3.5634,1049700.0],["2012-01-06",3.5783,3.5932,3.5224,3.5522,909000.0],["2012-01-09",3.5522,3.5671,3.4963,3.5336,746900.0],["2012-01-10",3.5783,3.6118,3.5634,3.582,1286100.0],["2012-01-11",3.5671,3.7011,3.5634,3.6788,2558900.0],["2012-01-12",3.7235,3.7309,3.6304,3.649,1799100.0],["2012-01-13",3.6267,3.6602,3.5783,3.5969,1442400.0],["2012-01-17",3.6416,3.7011,3.6192,3.6937,1270200.0],["2012-01-18",3.6825,3.7793,3.6714,3.7719,1968300.0],["2012-01-19",3.7905,3.8128,3.7533,3.8054,1694100.0],["2012-01-20",3.8091,3.8836,3.7644,3.8612,1594700.0],["2012-01-23",3.8799,3.9022,3.8017,3.8501,1068000.0],["2012-01-24",3.824,3.8538,3.7868,3.8464,1177600.0],["2012-01-25",3.8352,3.8948,3.8166,3.8836,1888100.0],["2012-01-26",3.9208,3.9208,3.8501,3.8836,1907300.0],["2012-01-27",3.8724,3.9283,3.8538,3.9245,2075200.0],["2012-01-30",3.8836,3.9432,3.8612,3.8985,1499100.0],["2012-01-31",3.9134,3.9692,3.9022,3.9618,2149300.0],["2012-02-01",4.0027,4.04,3.9804,3.9916,1554200.0],["2012-02-02",4.0102,4.0288,3.9394,3.9692,3745800.0],["2012-02-03",3.999,4.174,3.9878,4.1629,3538300.0],["2012-02-06",4.1405,4.215,4.1405,4.215,2303300.0],["2012-02-07",4.1852,4.2075,4.1554,4.1964,2973800.0],["2012-02-08",4.2038,4.2597,4.174,4.2373,2201200.0],["2012-02-09",3.716,4.2634,3.5299,4.2299,2014700.0],["2012-02-10",4.1964,4.2559,4.1703,4.241,1979600.0],["2012-02-13",4.2932,4.2932,4.1517,4.1703,2874700.0],["2012-02-14",4.1554,4.1703,4.0325,4.0772,2877500.0],["2012-02-15",4.0698,4.0996,4.0102,4.0772,1729100.0],["2012-02-16",4.066,4.1368,4.066,4.0921,1244800.0],["2012-02-17",4.1182,4.1368,4.0623,4.0958,1371600.0],["2012-02-21",4.1144,4.1293,4.0251,4.04,1066200.0],["2012-02-22",4.0214,4.0772,3.9878,4.0139,772200.0],["2012-02-23",4.0027,4.1182,4.0027,4.1033,1210700.0],["2012-02-24",4.107,4.1182,4.04,4.0511,787700.0],["2012-02-27",4.0176,4.0958,3.9953,4.0847,848100.0],["2012-02-28",4.0809,4.1182,4.0325,4.0623,1997800.0],["2012-02-29",4.0623,4.107,4.0176,4.0251,3287300.0],["2012-03-01",4.04,4.0474,3.999,4.0437,1613700.0],["2012-03-02",4.0437,4.1144,4.04,4.107,923000.0],["2012-03-05",4.0884,4.174,4.0698,4.174,979000.0],["2012-03-06",4.1368,4.1777,4.0437,4.066,3302100.0],["2012-03-07",4.0847,4.1033,4.0288,4.0884,676600.0],["2012-03-08",4.1107,4.1219,4.0586,4.0921,911200.0],["2012-03-09",4.0884,4.148,4.066,4.0847,1307000.0],["2012-03-12",4.0996,4.1368,4.0847,4.0884,944000.0],["2012-03-13",4.1219,4.1777,4.1107,4.174,1256600.0],["2012-03-14",4.1703,4.2187,4.1405,4.1666,1025800.0],["2012-03-15",4.1815,4.2262,4.1331,4.2187,927800.0],["2012-03-16",4.2187,4.2746,4.2113,4.2746,881500.0],["2012-03-19",4.2894,4.3267,4.241,4.2559,2893700.0],["2012-03-20",4.2373,4.2671,4.2001,4.2187,1446500.0],["2012-03-21",4.2373,4.2597,4.2038,4.215,1193900.0],["2012-03-22",4.1889,4.1889,4.1293,4.1517,1165000.0],["2012-03-23",4.148,4.1926,4.1107,4.1777,637400.0],["2012-03-26",4.2075,4.241,4.1703,4.215,788500.0],["2012-03-27",4.2261,4.2522,4.2038,4.2224,1607500.0],["2012-03-28",4.2336,4.2336,4.1815,4.215,1503800.0],["2012-03-29",4.1777,4.2522,4.1517,4.241,929000.0],["2012-03-30",4.2969,4.323,4.2559,4.2746,1832500.0],["2012-04-02",4.2894,4.349,4.2746,4.3081,1995800.0],["2012-04-03",4.3081,4.3496,4.2817,4.293,1386200.0],["2012-04-04",4.2779,4.2854,4.1987,4.2628,1436400.0],["2012-04-05",4.2553,4.2703,4.21,4.2213,913000.0],["2012-04-09",4.1459,4.1949,4.1194,4.1798,1055500.0],["2012-04-10",4.1873,4.2062,3.9874,4.0214,2848200.0],["2012-04-11",4.0553,4.0855,4.0176,4.0742,1429300.0],["2012-04-12",4.0817,4.1647,4.0553,4.1609,1907300.0],["2012-04-13",4.1609,4.176,4.1157,4.127,850500.0],["2012-04-16",4.1572,4.2402,4.1496,4.1836,1006700.0],["2012-04-17",4.1873,4.3005,4.1496,4.2817,1296800.0],["2012-04-18",4.2779,4.3081,4.259,4.2779,1602300.0],["2012-04-19",4.3005,4.3609,4.2402,4.3232,1860200.0],["2012-04-20",4.3382,4.3986,4.3307,4.3797,1067600.0],["2012-04-23",4.3232,4.3722,4.2741,4.342,2939200.0],["2012-04-24",4.3496,4.4175,4.3382,4.4137,1928900.0],["2012-04-25",4.425,4.4778,4.4175,4.4703,1584300.0],["2012-04-26",4.293,4.5005,4.2892,4.4552,2177100.0],["2012-04-27",4.4552,4.4967,4.425,4.4703,1306800.0],["2012-04-30",4.4627,4.4891,4.4288,4.4741,1036400.0],["2012-05-01",4.4967,4.5985,4.4741,4.5533,1309600.0],["2012-05-02",4.5457,4.5608,4.4967,4.542,1195800.0],["2012-05-03",4.557,4.5948,4.5344,4.5759,1545400.0],["2012-05-04",4.5344,4.5872,4.5118,4.5306,1377000.0],["2012-05-07",4.5231,4.557,4.5231,4.5382,1431100.0],["2012-05-08",4.5269,4.5269,4.4854,4.5005,1845700.0],["2012-05-09",4.4552,4.5344,4.4401,4.4891,2553800.0],["2012-05-10",4.5306,4.5306,4.4816,4.4929,2382600.0],["2012-05-11",4.4703,4.542,4.4627,4.5155,1199100.0],["2012-05-14",4.4552,4.5118,4.4439,4.4514,810600.0],["2012-05-15",4.4401,4.4665,4.3911,4.4099,1293400.0],["2012-05-16",4.4401,4.459,4.3496,4.3684,1259300.0],["2012-05-17",4.376,4.376,4.2402,4.2515,1798200.0],["2012-05-18",4.2553,4.2741,4.1496,4.1836,1532200.0],["2012-05-21",4.176,4.2741,4.1685,4.259,1535100.0],["2012-05-22",4.2477,4.2817,4.21,4.2326,1154100.0],["2012-05-23",4.21,4.293,4.1609,4.2703,1555300.0],["2012-05-24",4.2741,4.3194,4.2288,4.2854,774400.0],["2012-05-25",4.2892,4.3118,4.2477,4.259,527600.0],["2012-05-29",4.2817,4.3345,4.259,4.3307,701700.0],["2012-05-30",4.2817,4.2967,4.2213,4.2251,1277100.0],["2012-05-31",4.2251,4.2892,4.1609,4.2364,2272700.0],["2012-06-01",4.127,4.1949,4.1119,4.1459,2059100.0],["2012-06-04",4.1383,4.176,4.0704,4.1232,818600.0],["2012-06-05",4.1044,4.2515,4.1006,4.2364,1775700.0],["2012-06-06",4.2817,4.3797,4.2628,4.376,1314800.0],["2012-06-07",4.4363,4.4665,4.2892,4.2967,1178800.0],["2012-06-08",4.3043,4.3496,4.2854,4.3345,2371900.0],["2012-06-11",4.4363,4.4363,4.2251,4.2251,1788300.0],["2012-06-12",4.2515,4.2703,4.1723,4.21,1820400.0],["2012-06-13",4.2138,4.293,4.1685,4.2251,1113300.0],["2012-06-14",4.2439,4.3533,4.2138,4.3345,1243800.0],["2012-06-15",4.3345,4.3722,4.2892,4.3722,1742700.0],["2012-06-18",4.3458,4.4552,4.342,4.4514,1126600.0],["2012-06-19",4.4514,4.5231,4.4212,4.4212,2575300.0],["2012-06-20",4.425,4.4627,4.4024,4.4099,5927500.0],["2012-06-21",4.4212,4.4326,4.2628,4.2741,1813700.0],["2012-06-22",4.3081,4.3194,4.2288,4.2439,2401000.0],["2012-06-25",4.2062,4.2515,4.1874,4.2024,2093400.0],["2012-06-26",4.21,4.2741,4.1949,4.2288,2241900.0],["2012-06-27",4.2553,4.3835,4.2251,4.3722,2501500.0],["2012-06-28",4.3496,4.4967,4.3345,4.4967,1876900.0],["2012-06-29",4.5948,4.6627,4.5269,4.6551,2149300.0],["2012-07-02",4.6513,4.7124,4.6169,4.6322,2087600.0],["2012-07-03",4.6475,4.6666,4.6055,4.6437,814400.0],["2012-07-05",4.6589,4.6704,4.5711,4.5864,1562600.0],["2012-07-06",4.552,4.6284,4.5482,4.6169,1025100.0],["2012-07-09",4.6322,4.6398,4.5673,4.5787,659800.0],["2012-07-10",4.6169,4.6284,4.4795,4.4947,1173400.0],["2012-07-11",4.4909,4.4986,4.4451,4.4565,2002400.0],["2012-07-12",4.4375,4.6208,4.4107,4.5902,1267700.0],["2012-07-13",4.6208,4.6475,4.5787,4.636,753100.0],["2012-07-16",4.6322,4.6513,4.5902,4.6246,827700.0],["2012-07-17",4.636,4.6628,4.5826,4.6628,2508500.0],["2012-07-18",4.6666,4.678,4.5902,4.6208,1105000.0],["2012-07-19",4.6284,4.6475,4.5367,4.5406,944100.0],["2012-07-20",4.5062,4.5253,4.4375,4.4375,2587200.0],["2012-07-23",4.4069,4.4375,4.3534,4.3687,1327400.0],["2012-07-24",4.3878,4.4069,4.2809,4.3076,2754300.0],["2012-07-25",4.3611,4.3802,4.2923,4.3114,4023000.0],["2012-07-26",4.4298,4.5215,4.3878,4.4604,3018400.0],["2012-07-27",4.4642,4.5444,4.4527,4.5253,1772800.0],["2012-07-30",4.5291,4.5673,4.5062,4.5253,627700.0],["2012-07-31",4.5329,4.5711,4.4909,4.5367,1072800.0],["2012-08-01",4.5482,4.5787,4.468,4.4795,1084800.0],["2012-08-02",4.468,4.5749,4.4489,4.5749,1744000.0],["2012-08-03",4.6208,4.701,4.6017,4.6704,1072200.0],["2012-08-06",4.6933,4.7582,4.6628,4.7124,1166400.0],["2012-08-07",4.7239,4.743,4.6551,4.6551,803200.0],["2012-08-08",4.6589,4.6704,4.5787,4.6398,1147400.0],["2012-08-09",4.6284,4.701,4.6017,4.6169,828500.0],["2012-08-10",4.6131,4.6399,4.5444,4.5558,1037100.0],["2012-08-13",4.5558,4.5788,4.5024,4.5482,608100.0],["2012-08-14",4.5749,4.5864,4.5329,4.5482,521500.0],["2012-08-15",4.5482,4.6246,4.5444,4.6131,839600.0],["2012-08-16",4.6284,4.6322,4.5635,4.5787,1936500.0],["2012-08-17",4.5749,4.5978,4.5444,4.594,1062300.0],["2012-08-20",4.5864,4.5978,4.5635,4.5978,841000.0],["2012-08-21",4.594,4.6704,4.5864,4.6666,864200.0],["2012-08-22",4.6704,4.7239,4.6246,4.6819,1440800.0],["2012-08-23",4.6742,4.6742,4.5978,4.6055,618800.0],["2012-08-24",4.6131,4.678,4.5902,4.6589,609300.0],["2012-08-27",4.6589,4.6742,4.6131,4.6551,538300.0],["2012-08-28",4.6437,4.6704,4.6055,4.6475,371600.0],["2012-08-29",4.6589,4.7124,4.636,4.7086,983300.0],["2012-08-30",4.678,4.7239,4.678,4.6895,845400.0],["2012-08-31",4.7239,4.7353,4.6551,4.6589,847200.0],["2012-09-04",4.6704,4.7468,4.6399,4.7124,1354200.0],["2012-09-05",4.7239,4.7315,4.6666,4.7162,1404300.0],["2012-09-06",4.7468,4.7697,4.6933,4.7468,4226000.0],["2012-09-07",4.7697,4.7888,4.7544,4.7697,1067300.0],["2012-09-10",4.7506,4.7773,4.7086,4.7277,831800.0],["2012-09-11",4.7086,4.7582,4.701,4.7315,953100.0],["2012-09-12",4.7621,4.785,4.7239,4.7811,1143500.0],["2012-09-13",4.7888,4.8766,4.7659,4.8461,912600.0],["2012-09-14",4.8499,4.9568,4.8499,4.9186,995500.0],["2012-09-17",4.8881,4.9263,4.8728,4.8919,714000.0],["2012-09-18",4.8804,4.9033,4.8308,4.8652,585000.0],["2012-09-19",4.8728,4.8843,4.8232,4.8384,973100.0],["2012-09-20",4.8155,4.8232,4.7353,4.7697,746700.0],["2012-09-21",4.7964,4.8002,4.72,4.7239,1074100.0],["2012-09-24",4.7162,4.7735,4.7162,4.7315,660900.0],["2012-09-25",4.743,4.7544,4.6628,4.6704,975500.0],["2012-09-26",4.678,4.7124,4.6475,4.6628,1150500.0],["2012-09-27",4.6857,4.72,4.6475,4.6628,1077600.0],["2012-09-28",4.6399,4.701,4.6208,4.6551,1041000.0],["2012-10-01",4.6971,4.7162,4.5558,4.6208,901900.0],["2012-10-02",4.636,4.7048,4.6322,4.7048,613500.0],["2012-10-03",4.7241,4.7666,4.697,4.7202,614900.0],["2012-10-04",4.7396,4.7705,4.6932,4.7241,986200.0],["2012-10-05",4.7589,4.813,4.7396,4.7589,528000.0],["2012-10-08",4.7318,4.7512,4.7125,4.728,375400.0],["2012-10-09",4.7434,4.7744,4.7125,4.7434,564600.0],["2012-10-10",4.7396,4.7705,4.7164,4.755,1097100.0],["2012-10-11",4.7821,4.8169,4.755,4.7976,732700.0],["2012-10-12",4.813,4.8207,4.7589,4.7821,705800.0],["2012-10-15",4.7937,4.8014,4.7473,4.7937,689700.0],["2012-10-16",4.8207,4.8285,4.7821,4.7976,436800.0],["2012-10-17",4.7975,4.8285,4.7164,4.8091,807100.0],["2012-10-18",4.8091,4.9058,4.8014,4.8942,961600.0],["2012-10-19",4.871,4.871,4.7975,4.8246,3259200.0],["2012-10-22",4.7202,4.8555,4.6004,4.7705,1272100.0],["2012-10-23",4.7705,4.7705,4.6661,4.7202,901900.0],["2012-10-24",4.7628,4.7628,4.6275,4.6429,2143900.0],["2012-10-25",4.6584,4.67,4.4419,4.5617,3454400.0],["2012-10-26",4.5617,4.5811,4.4651,4.4805,2633500.0],["2012-10-31",4.4805,4.5153,4.4535,4.4883,2477700.0],["2012-11-01",4.5192,4.5308,4.469,4.4921,1599200.0],["2012-11-02",4.5424,4.5617,4.4883,4.5463,2176500.0],["2012-11-05",4.5579,4.5695,4.4883,4.5347,1015000.0],["2012-11-06",4.5772,4.5927,4.4999,4.5424,635500.0],["2012-11-07",4.5231,4.5463,4.4767,4.496,899900.0],["2012-11-08",4.4844,4.5115,4.4303,4.4303,1162000.0],["2012-11-09",4.3955,4.4651,4.3684,4.4148,1061500.0],["2012-11-12",4.438,4.4419,4.3839,4.4032,634100.0],["2012-11-13",4.3994,4.438,4.3723,4.4148,523200.0],["2012-11-14",4.4148,4.4342,4.2834,4.2989,1115700.0],["2012-11-15",4.2911,4.3336,4.2331,4.2795,1048100.0],["2012-11-16",4.2911,4.322,4.2602,4.3182,910300.0],["2012-11-19",4.3762,4.4535,4.3259,4.4458,1333200.0],["2012-11-20",4.438,4.5308,4.3994,4.5115,1445100.0],["2012-11-21",4.5192,4.5231,4.469,4.5115,573100.0],["2012-11-23",4.5231,4.5385,4.4921,4.5308,235400.0],["2012-11-26",4.5269,4.5927,4.5231,4.5656,1126700.0],["2012-11-27",4.5347,4.5927,4.4844,4.554,1213800.0],["2012-11-28",4.5385,4.5733,4.5076,4.5617,1136200.0],["2012-11-29",4.5849,4.612,4.5501,4.6043,1305100.0],["2012-11-30",4.6159,4.6275,4.5656,4.612,1786000.0],["2012-12-03",4.6391,4.67,4.6081,4.6622,1385400.0],["2012-12-04",4.6468,4.6816,4.6197,4.6468,991900.0],["2012-12-05",4.6584,4.6584,4.5849,4.6159,1046900.0],["2012-12-06",4.6236,4.6545,4.6081,4.6506,938900.0],["2012-12-07",4.6584,4.6854,4.6468,4.6661,1050300.0],["2012-12-10",4.6777,4.7164,4.6545,4.6854,871200.0],["2012-12-11",4.7048,4.7125,4.6584,4.6661,565300.0],["2012-12-12",4.6816,4.8091,4.5733,4.6043,919500.0],["2012-12-13",4.6043,4.6159,4.5424,4.5501,1180500.0],["2012-12-14",4.6004,4.6506,4.5463,4.5579,978900.0],["2012-12-17",4.5927,4.6197,4.5385,4.5617,1280000.0],["2012-12-18",4.5811,4.6275,4.5579,4.612,1447100.0],["2012-12-19",4.6352,4.697,4.5965,4.6004,1461400.0],["2012-12-20",4.6197,4.6854,4.6004,4.6854,1733600.0],["2012-12-21",4.6391,4.6738,4.6081,4.6391,1373000.0],["2012-12-24",4.6236,4.6622,4.6081,4.6313,556500.0],["2012-12-26",4.6429,4.6777,4.5965,4.6313,587600.0],["2012-12-27",4.6429,4.6854,4.5927,4.6854,692900.0],["2012-12-28",4.6506,4.7086,4.6352,4.6661,893900.0],["2012-12-31",4.6429,4.7125,4.6236,4.7125,801500.0],["2013-01-02",4.7947,4.8182,4.736,4.7673,1255000.0],["2013-01-03",4.783,4.8338,4.7438,4.779,2026200.0],["2013-01-04",4.779,4.8182,4.7477,4.8104,1053000.0],["2013-01-07",4.8025,4.8417,4.783,4.8182,1318900.0],["2013-01-08",4.8221,4.8299,4.7869,4.8025,1384900.0],["2013-01-09",4.8104,4.9082,4.7947,4.9043,1831500.0],["2013-01-10",4.8338,4.916,4.8299,4.9121,3284200.0],["2013-01-11",4.9004,4.9395,4.8691,4.8808,1207700.0],["2013-01-14",4.8573,4.9513,4.8573,4.9239,1655100.0],["2013-01-15",4.9121,4.9943,4.8847,4.9943,1078700.0],["2013-01-16",4.8925,5.0217,4.8612,5.0178,2712500.0],["2013-01-17",5.0217,5.0452,5.0061,5.0335,1592100.0],["2013-01-18",5.0335,5.0648,4.9826,5.0609,1685900.0],["2013-01-22",5.0609,5.1352,5.0413,5.1274,1228700.0],["2013-01-23",5.1117,5.1352,5.0882,5.1235,1453800.0],["2013-01-24",5.1274,5.1548,5.0961,5.1235,5363900.0],["2013-01-25",5.1274,5.1861,5.0609,5.1783,2863700.0],["2013-01-28",5.147,5.1548,5.0687,5.0882,5305700.0],["2013-01-29",5.0687,5.1196,5.0452,5.1156,2755300.0],["2013-01-30",5.1,5.1156,5.0295,5.0452,3117100.0],["2013-01-31",5.0491,5.0569,4.9317,4.9826,3070400.0],["2013-02-01",4.9982,5.1744,4.9669,5.1196,4419800.0],["2013-02-04",5.1078,5.1391,5.0217,5.0804,2979400.0],["2013-02-05",5.0961,5.1235,5.0648,5.0843,1660400.0],["2013-02-06",5.053,5.1352,5.053,5.1274,1466000.0],["2013-02-07",5.1117,5.1861,5.0843,5.1274,1696900.0],["2013-02-08",5.1509,5.1861,5.1196,5.1861,879600.0],["2013-02-11",5.1626,5.1822,5.0061,5.0961,1983200.0],["2013-02-12",5.1196,5.2135,5.1156,5.1939,1740500.0],["2013-02-13",5.2174,5.2605,5.1704,5.2213,1667000.0],["2013-02-14",5.1978,5.2526,5.1861,5.2213,1436500.0],["2013-02-15",5.2135,5.2761,5.2018,5.2761,2442300.0],["2013-02-19",5.2487,5.2879,5.2252,5.2879,2154200.0],["2013-02-20",5.284,5.3192,5.237,5.2526,3285600.0],["2013-02-21",5.1861,5.2252,5.1235,5.1665,4442300.0],["2013-02-22",5.1822,5.2213,5.1587,5.1626,1184000.0],["2013-02-25",5.2057,5.2213,5.0687,5.0726,1713900.0],["2013-02-26",5.1235,5.1665,5.0883,5.1509,1823000.0],["2013-02-27",5.1626,5.3231,5.1626,5.3074,1900300.0],["2013-02-28",5.3074,5.4131,5.2957,5.3818,5218500.0],["2013-03-01",5.3544,5.4209,5.2722,5.4053,2339000.0],["2013-03-04",5.374,5.5031,5.374,5.4953,1691000.0],["2013-03-05",5.5071,5.6127,5.4757,5.5618,1336900.0],["2013-03-06",5.5775,5.5853,5.5266,5.5579,1140600.0],["2013-03-07",5.5736,5.5892,5.5344,5.5618,1285500.0],["2013-03-08",5.5814,5.5853,5.5031,5.5618,2190100.0],["2013-03-11",5.5697,5.5736,5.5345,5.554,1129900.0],["2013-03-12",5.5579,5.5579,5.4992,5.5501,803000.0],["2013-03-13",5.5501,5.5736,5.5227,5.5736,753600.0],["2013-03-14",5.5775,5.601,5.5345,5.5345,1002000.0],["2013-03-15",5.554,5.6245,5.5149,5.601,1725800.0],["2013-03-18",5.5462,5.6049,5.5149,5.5892,1148300.0],["2013-03-19",5.5814,5.6127,5.5031,5.5618,1177800.0],["2013-03-20",5.5971,5.6558,5.5775,5.648,841600.0],["2013-03-21",5.6362,5.7223,5.6362,5.6558,3468400.0],["2013-03-22",5.6714,5.7262,5.6597,5.6949,1325200.0],["2013-03-25",5.7028,5.7693,5.6636,5.691,1158400.0],["2013-03-26",5.7223,5.8123,5.7106,5.7967,905000.0],["2013-03-27",5.7419,5.7889,5.7419,5.7771,715400.0],["2013-03-28",5.7849,5.8593,5.7458,5.8123,1473500.0],["2013-04-01",5.8006,5.8397,5.7732,5.8319,389000.0],["2013-04-02",5.8437,5.9376,5.8202,5.8476,2224900.0],["2013-04-03",5.8792,5.895,5.7685,5.8199,1783100.0],["2013-04-04",5.812,5.9464,5.7804,5.9187,2429500.0],["2013-04-05",5.7685,5.9148,5.7685,5.8713,9189400.0],["2013-04-08",5.8713,5.9306,5.8318,5.9266,1808700.0],["2013-04-09",5.9108,5.9622,5.8318,5.9543,1657800.0],["2013-04-10",5.9543,5.9701,5.8911,5.899,1289700.0],["2013-04-11",5.9266,5.978,5.8832,5.9029,1909100.0],["2013-04-12",5.895,5.9622,5.8752,5.9622,2398200.0],["2013-04-15",5.9306,5.9543,5.7962,5.7962,2007000.0],["2013-04-16",5.8199,5.9029,5.808,5.8515,1575700.0],["2013-04-17",5.8397,5.8515,5.7171,5.8041,2050000.0],["2013-04-18",5.8159,5.8278,5.7131,5.7685,1890700.0],["2013-04-19",5.7804,5.9029,5.7606,5.9029,2353900.0],["2013-04-22",5.895,5.9266,5.8397,5.8594,1061500.0],["2013-04-23",5.8911,5.8911,5.812,5.8476,3484700.0],["2013-04-24",5.8634,5.8752,5.8278,5.8555,2111400.0],["2013-04-25",5.8357,5.9266,5.7922,5.8911,2532500.0],["2013-04-26",5.895,5.9504,5.8357,5.8436,1844600.0],["2013-04-29",5.8792,5.899,5.8476,5.8911,1520400.0],["2013-04-30",5.9108,5.9227,5.8594,5.9029,2684300.0],["2013-05-01",5.9029,5.9187,5.808,5.8397,2384200.0],["2013-05-02",5.8594,5.9701,5.8555,5.9662,2301400.0],["2013-05-03",6.0176,6.069,5.9899,6.0571,1471800.0],["2013-05-06",6.0413,6.152,6.0413,6.1283,975000.0],["2013-05-07",6.1204,6.1955,6.1125,6.1678,1028600.0],["2013-05-08",6.152,6.2271,6.1441,6.2271,766500.0],["2013-05-09",6.2113,6.2232,6.1441,6.156,1022600.0],["2013-05-10",6.156,6.2113,6.1046,6.2034,869700.0],["2013-05-13",6.1836,6.2074,6.1283,6.1599,1124600.0],["2013-05-14",6.1599,6.235,6.156,6.2192,525400.0],["2013-05-15",6.2034,6.2785,6.1757,6.2785,1229400.0],["2013-05-16",6.2469,6.3023,6.1797,6.2034,1053700.0],["2013-05-17",6.2034,6.2588,6.1955,6.2469,688500.0],["2013-05-20",6.2271,6.2864,6.2192,6.2746,1048900.0],["2013-05-21",6.2785,6.3181,6.2627,6.3023,878700.0],["2013-05-22",6.2904,6.3497,6.0532,6.0848,1309200.0],["2013-05-23",6.0176,6.0255,5.895,5.9464,1668600.0],["2013-05-24",5.9069,5.9266,5.812,5.899,1059900.0],["2013-05-28",5.9662,5.9978,5.7764,5.812,1363500.0],["2013-05-29",5.7645,5.7645,5.5629,5.6064,1807400.0],["2013-05-30",5.6064,5.6736,5.5629,5.6103,1031200.0],["2013-05-31",5.5906,5.642,5.5076,5.5985,1896200.0],["2013-06-03",5.5866,5.6973,5.468,5.6815,2149400.0],["2013-06-04",5.6657,5.7092,5.4206,5.4403,1650800.0],["2013-06-05",5.4206,5.4917,5.3613,5.4048,974100.0],["2013-06-06",5.381,5.5036,5.3454,5.4996,1069400.0],["2013-06-07",5.4878,5.5234,5.3613,5.4482,760200.0],["2013-06-10",5.4601,5.4878,5.3573,5.3692,869900.0],["2013-06-11",5.3178,5.3336,5.2189,5.2427,1287900.0],["2013-06-12",5.2624,5.2782,5.1003,5.1557,1713100.0],["2013-06-13",5.1359,5.381,5.1359,5.3771,1343300.0],["2013-06-14",5.3731,5.472,5.3336,5.468,1339800.0],["2013-06-17",5.4838,5.5352,5.4127,5.4482,990300.0],["2013-06-18",5.4562,5.5589,5.4166,5.5076,1012000.0],["2013-06-19",5.5036,5.5115,5.2822,5.298,755600.0],["2013-06-20",5.2189,5.2347,5.0529,5.0964,1013400.0],["2013-06-21",5.1161,5.1675,4.954,4.9857,2619600.0],["2013-06-24",4.9105,5.124,4.8354,5.045,2285400.0],["2013-06-25",5.0964,5.2506,5.0529,5.2308,1521200.0],["2013-06-26",5.2822,5.385,5.2743,5.3375,1585500.0],["2013-06-27",5.385,5.5076,5.3771,5.4324,1812600.0],["2013-06-28",5.4285,5.4364,5.3257,5.3454,2724700.0],["2013-07-01",5.3731,5.5155,5.3296,5.4403,1721300.0],["2013-07-02",5.4084,5.5443,5.3684,5.4363,1794700.0],["2013-07-03",5.4243,5.4683,5.3644,5.4243,651500.0],["2013-07-05",5.4323,5.4523,5.2764,5.4283,1290700.0],["2013-07-08",5.4523,5.5203,5.4323,5.4523,747600.0],["2013-07-09",5.4763,5.5643,5.4323,5.5523,1283300.0],["2013-07-10",5.5523,5.6202,5.5283,5.6122,1450800.0],["2013-07-11",5.6682,5.7801,5.6602,5.7561,1875600.0],["2013-07-12",5.7481,5.7761,5.6762,5.7201,933100.0],["2013-07-15",5.7201,5.7761,5.7002,5.7281,430300.0],["2013-07-16",5.7122,5.7641,5.6802,5.7162,780300.0],["2013-07-17",5.7201,5.7641,5.6922,5.7361,554800.0],["2013-07-18",5.7481,5.8361,5.7281,5.8201,1231100.0],["2013-07-19",5.8161,5.8161,5.6602,5.6842,1755700.0],["2013-07-22",5.6802,5.7521,5.6522,5.7361,1168400.0],["2013-07-23",5.7681,5.7681,5.6922,5.7321,759000.0],["2013-07-24",5.7521,5.7641,5.6162,5.6562,2015200.0],["2013-07-25",5.6082,5.7401,5.5283,5.7042,2096800.0],["2013-07-26",5.6682,5.7601,5.6242,5.6722,1158200.0],["2013-07-29",5.6482,5.6802,5.6202,5.6362,773700.0],["2013-07-30",5.6722,5.7521,5.6602,5.7281,1103800.0],["2013-07-31",5.7162,5.7162,5.5603,5.5722,1306000.0],["2013-08-01",5.5962,5.6002,5.5083,5.5363,737200.0],["2013-08-02",5.5043,5.5523,5.4363,5.4563,1029700.0],["2013-08-05",5.4443,5.4843,5.4204,5.4643,764500.0],["2013-08-06",5.4483,5.4763,5.4124,5.4323,833900.0],["2013-08-07",5.4204,5.4483,5.3964,5.4323,487600.0],["2013-08-08",5.4363,5.4563,5.3884,5.4204,534100.0],["2013-08-09",5.4044,5.5802,5.3924,5.5403,791200.0],["2013-08-12",5.5123,5.5363,5.4323,5.4363,740200.0],["2013-08-13",5.4323,5.4523,5.3124,5.3124,1136000.0],["2013-08-14",5.3204,5.3604,5.3004,5.3044,1104100.0],["2013-08-15",5.2844,5.2844,5.1725,5.2045,1145100.0],["2013-08-16",5.1925,5.2205,5.0206,5.0206,2059300.0],["2013-08-19",5.0286,5.0566,4.9727,4.9767,2095700.0],["2013-08-20",5.0006,5.2005,5.0006,5.0926,2088800.0],["2013-08-21",5.0526,5.1645,4.9846,5.0566,1310700.0],["2013-08-22",5.0606,5.1325,5.0206,5.1246,906200.0],["2013-08-23",5.1285,5.2405,5.0926,5.2405,840900.0],["2013-08-26",5.2405,5.2645,5.2045,5.2525,752400.0],["2013-08-27",5.1885,5.2804,5.0566,5.2005,1010400.0],["2013-08-28",5.1965,5.2205,5.1485,5.2005,1041500.0],["2013-08-29",5.1845,5.2285,5.1605,5.2045,803900.0],["2013-08-30",5.2125,5.2525,5.1206,5.1246,817000.0],["2013-09-03",5.1645,5.1845,4.9926,5.0366,1189900.0],["2013-09-04",5.0406,5.1046,5.0086,5.0726,1285900.0],["2013-09-05",5.0806,5.0806,4.9647,4.9806,812700.0],["2013-09-06",5.1046,5.2045,5.0886,5.1046,2274100.0],["2013-09-09",5.1126,5.2485,5.0926,5.2445,999700.0],["2013-09-10",5.2645,5.3124,5.1885,5.2485,952800.0],["2013-09-11",5.2365,5.2804,5.2125,5.2764,649100.0],["2013-09-12",5.2645,5.3084,5.1805,5.1805,561500.0],["2013-09-13",5.1805,5.2365,5.1685,5.2045,634500.0],["2013-09-16",5.3124,5.3484,5.2085,5.2605,1284300.0],["2013-09-17",5.2485,5.3004,5.2285,5.2485,1082500.0],["2013-09-18",5.2285,5.5123,5.2005,5.4563,1224200.0],["2013-09-19",5.4523,5.5563,5.4443,5.4763,1449900.0],["2013-09-20",5.4843,5.4883,5.3724,5.3924,1529300.0],["2013-09-23",5.3724,5.4363,5.3364,5.3524,1062900.0],["2013-09-24",5.3324,5.4044,5.3004,5.3684,1430400.0],["2013-09-25",5.3644,5.4443,5.3084,5.3564,1653700.0],["2013-09-26",5.3524,5.3884,5.3204,5.3604,670400.0],["2013-09-27",5.3524,5.4084,5.2645,5.3604,745900.0],["2013-09-30",5.3244,5.3924,5.2405,5.2685,1150000.0],["2013-10-01",5.2685,5.4084,5.2565,5.3044,1005800.0],["2013-10-02",5.2842,5.3327,5.264,5.2883,1562500.0],["2013-10-03",5.268,5.2761,5.1265,5.1872,2031800.0],["2013-10-04",5.1791,5.2438,5.167,5.2195,1344800.0],["2013-10-07",5.171,5.2721,5.171,5.2438,635700.0],["2013-10-08",5.2317,5.2478,5.1265,5.1346,866200.0],["2013-10-09",5.1346,5.171,5.0982,5.1225,1595600.0],["2013-10-10",5.1548,5.3166,5.1548,5.3125,1293900.0],["2013-10-11",5.2883,5.4217,5.2883,5.4136,1026600.0],["2013-10-14",5.3893,5.4419,5.3529,5.3934,643100.0],["2013-10-15",5.3772,5.4257,5.3287,5.3408,1135300.0],["2013-10-16",5.357,5.4742,5.3408,5.4621,714100.0],["2013-10-17",5.4378,5.6036,5.4217,5.5955,776500.0],["2013-10-18",5.6279,5.636,5.5106,5.5591,488700.0],["2013-10-21",5.547,5.5753,5.4823,5.5187,630200.0],["2013-10-22",5.5389,5.6157,5.5066,5.5753,854800.0],["2013-10-23",5.5389,5.5996,5.4985,5.5753,1017500.0],["2013-10-24",5.5794,5.733,5.4662,5.7209,2077900.0],["2013-10-25",5.7532,5.8138,5.6926,5.8017,917900.0],["2013-10-28",5.8098,5.8098,5.7128,5.7532,782700.0],["2013-10-29",5.7411,5.7411,5.6683,5.7006,1372500.0],["2013-10-30",5.6683,5.7087,5.6198,5.6845,820700.0],["2013-10-31",5.6723,5.7896,5.6683,5.7532,1466300.0],["2013-11-01",5.7492,5.7775,5.6602,5.7653,1424900.0],["2013-11-04",5.7815,5.8017,5.6885,5.7855,940900.0],["2013-11-05",5.733,5.7694,5.6804,5.7047,1045200.0],["2013-11-06",5.7128,5.7451,5.5672,5.5874,1677400.0],["2013-11-07",5.5834,5.5996,5.4783,5.4945,795600.0],["2013-11-08",5.5389,5.5389,5.3772,5.4176,1844500.0],["2013-11-11",5.4055,5.4459,5.3974,5.4095,941900.0],["2013-11-12",5.4095,5.4176,5.3327,5.3772,534600.0],["2013-11-13",5.361,5.4661,5.3449,5.4621,1032300.0],["2013-11-14",5.4783,5.5672,5.4621,5.5066,593400.0],["2013-11-15",5.5106,5.5955,5.4823,5.5874,879300.0],["2013-11-18",5.5915,5.6238,5.5389,5.5511,721100.0],["2013-11-19",5.5551,5.5834,5.4378,5.5025,1270900.0],["2013-11-20",5.4985,5.5672,5.3812,5.4095,691900.0],["2013-11-21",5.4338,5.4702,5.3812,5.4095,1678000.0],["2013-11-22",5.4015,5.4176,5.361,5.4095,485900.0],["2013-11-25",5.4298,5.4378,5.3651,5.3853,434800.0],["2013-11-26",5.3853,5.3893,5.3529,5.3651,1760500.0],["2013-11-27",5.3772,5.4298,5.3489,5.4176,553100.0],["2013-11-29",5.4217,5.4378,5.357,5.3691,670300.0],["2013-12-02",5.3489,5.3853,5.2923,5.3651,1251700.0],["2013-12-03",5.3449,5.3812,5.3085,5.3449,1008600.0],["2013-12-04",5.2923,5.3974,5.2923,5.3368,599200.0],["2013-12-05",5.3246,5.357,5.2761,5.3489,938400.0],["2013-12-06",5.3853,5.4298,5.357,5.3812,540700.0],["2013-12-09",5.3812,5.4015,5.3085,5.3812,1179900.0],["2013-12-10",5.3812,5.4581,5.3651,5.4378,1274300.0],["2013-12-11",5.4338,5.4338,5.2842,5.3004,1131300.0],["2013-12-12",5.2923,5.3287,5.264,5.3166,1295300.0],["2013-12-13",5.3368,5.4217,5.2802,5.3408,605200.0],["2013-12-16",5.3489,5.3651,5.3085,5.3408,476100.0],["2013-12-17",5.4176,5.454,5.3408,5.4095,1070300.0],["2013-12-18",5.4015,5.6036,5.3772,5.6036,1259000.0],["2013-12-19",5.5753,5.5753,5.4904,5.5025,1229000.0],["2013-12-20",5.5106,5.6238,5.4945,5.6238,775000.0],["2013-12-23",5.6602,5.6885,5.6157,5.6238,728100.0],["2013-12-24",5.6157,5.6602,5.5955,5.5996,394400.0],["2013-12-26",5.64,5.6966,5.6117,5.64,546800.0],["2013-12-27",5.6198,5.6683,5.5794,5.6643,440300.0],["2013-12-30",5.6602,5.7451,5.6602,5.7411,727600.0],["2013-12-31",5.737,5.737,5.6723,5.6966,1208700.0],["2014-01-02",5.6639,5.6884,5.5577,5.6271,874700.0],["2014-01-03",5.619,5.6843,5.5904,5.6271,880100.0],["2014-01-06",5.6312,5.6843,5.6067,5.6476,1381700.0],["2014-01-07",5.7252,5.8274,5.7048,5.7497,1613300.0],["2014-01-08",5.7456,5.7742,5.7007,5.7048,864200.0],["2014-01-09",5.7252,5.7334,5.6026,5.6435,754400.0],["2014-01-10",5.6721,5.7334,5.6639,5.6925,713800.0],["2014-01-13",5.6803,5.7048,5.6394,5.6557,593700.0],["2014-01-14",5.6803,5.7129,5.6476,5.6721,604400.0],["2014-01-15",5.6721,5.7129,5.6312,5.6312,1222500.0],["2014-01-16",5.6843,5.7865,5.6803,5.7497,1038600.0],["2014-01-17",5.7497,5.7661,5.6476,5.6516,1043600.0],["2014-01-21",5.6598,5.8192,5.6476,5.7906,915000.0],["2014-01-22",5.8151,5.8968,5.7824,5.8764,1300100.0],["2014-01-23",5.856,5.9336,5.8151,5.9173,1078300.0],["2014-01-24",5.905,5.905,5.7742,5.8069,1109800.0],["2014-01-27",5.811,5.8437,5.717,5.7416,694600.0],["2014-01-28",5.7661,5.8437,5.7456,5.811,934500.0],["2014-01-29",5.7742,5.8315,5.717,5.7416,753300.0],["2014-01-30",5.7865,5.8846,5.7865,5.8315,863900.0],["2014-01-31",5.7742,5.8846,5.7252,5.8233,1677700.0],["2014-02-03",5.8151,5.8601,5.6803,5.7252,1001200.0],["2014-02-04",5.7293,5.8192,5.7089,5.7824,1015700.0],["2014-02-05",5.7742,5.7906,5.6843,5.7579,889100.0],["2014-02-06",5.6762,5.8029,5.574,5.7211,1228200.0],["2014-02-07",5.7211,5.762,5.6271,5.6843,2054100.0],["2014-02-10",5.6884,5.7416,5.6516,5.7129,1422600.0],["2014-02-11",5.7252,5.8069,5.6639,5.7661,1938500.0],["2014-02-12",5.7783,5.7947,5.7007,5.7416,1985100.0],["2014-02-13",5.7252,5.762,5.717,5.7456,1725100.0],["2014-02-14",5.7416,5.8028,5.7252,5.7742,1209900.0],["2014-02-18",5.7988,5.9132,5.7824,5.8887,1436700.0],["2014-02-19",5.8764,5.9745,5.8641,5.9459,1561800.0],["2014-02-20",5.856,5.95,5.8519,5.9009,1481400.0],["2014-02-21",5.9009,5.9541,5.8601,5.8968,676500.0],["2014-02-24",5.9091,5.9541,5.8764,5.8887,1255200.0],["2014-02-25",5.8928,5.9827,5.8723,5.9418,700800.0],["2014-02-26",5.9663,6.0235,5.9336,5.95,1591300.0],["2014-02-27",5.9581,5.9867,5.8887,5.9173,890700.0],["2014-02-28",5.9173,6.0358,5.9091,5.9867,1902600.0],["2014-03-03",6.093,6.1012,5.9786,6.0521,1270400.0],["2014-03-04",6.1134,6.1298,6.0399,6.0971,1531300.0],["2014-03-05",6.1093,6.1298,6.0358,6.1175,875500.0],["2014-03-06",6.1216,6.1257,6.0317,6.0521,517300.0],["2014-03-07",6.0317,6.0358,5.8846,5.9091,1290300.0],["2014-03-10",5.905,5.9459,5.8151,5.8478,898800.0],["2014-03-11",5.8437,5.9295,5.8274,5.856,593800.0],["2014-03-12",5.856,5.9418,5.8233,5.905,1788400.0],["2014-03-13",5.9254,5.9867,5.9009,5.9214,1359200.0],["2014-03-14",5.9214,5.9827,5.905,5.95,845900.0],["2014-03-17",5.9786,6.0276,5.8928,5.9745,1241000.0],["2014-03-18",5.9786,6.0317,5.9581,6.0031,893500.0],["2014-03-19",6.0072,6.0521,5.8029,5.8478,1555900.0],["2014-03-20",5.8437,5.856,5.762,5.8396,1078900.0],["2014-03-21",5.8437,5.9173,5.8233,5.8846,1722200.0],["2014-03-24",5.905,5.9132,5.7783,5.8396,743500.0],["2014-03-25",5.9091,5.9254,5.8151,5.9173,1063600.0],["2014-03-26",5.9336,5.9418,5.8478,5.8519,699000.0],["2014-03-27",5.8519,5.8928,5.7497,5.7783,2410100.0],["2014-03-28",5.7988,5.8723,5.7783,5.8274,1679200.0],["2014-03-31",5.8764,5.9418,5.7947,5.9091,1053800.0],["2014-04-01",5.9174,5.9256,5.8224,5.9215,1089300.0],["2014-04-02",5.9256,5.9256,5.8389,5.8678,1287800.0],["2014-04-03",5.8761,5.9669,5.8595,5.8885,2958700.0],["2014-04-04",5.9339,5.9545,5.8885,5.9008,1315100.0],["2014-04-07",5.8967,5.9587,5.8306,5.8389,1516800.0],["2014-04-08",5.843,5.8678,5.8141,5.8348,1789900.0],["2014-04-09",5.8595,5.8719,5.7563,5.8348,1394300.0],["2014-04-10",5.8183,5.8967,5.7852,5.8059,1513200.0],["2014-04-11",5.7852,5.8141,5.6861,5.7109,1333500.0],["2014-04-14",5.7439,5.8059,5.7192,5.7852,1037200.0],["2014-04-15",5.7852,5.9628,5.7811,5.9421,1367400.0],["2014-04-16",5.9545,6.0701,5.9545,6.0041,1660500.0],["2014-04-17",5.9958,6.033,5.9339,6.033,1622500.0],["2014-04-21",6.0371,6.0949,6.0165,6.0867,1737900.0],["2014-04-22",6.0949,6.1651,6.066,6.161,2659300.0],["2014-04-23",6.1527,6.1734,6.0908,6.1238,2392100.0],["2014-04-24",6.1527,6.1651,6.0619,6.0949,1148100.0],["2014-04-25",6.0825,6.1156,6.0041,6.0454,707400.0],["2014-04-28",6.0619,6.0743,5.9999,6.0536,775600.0],["2014-04-29",6.066,6.0825,6.0041,6.0082,1397100.0],["2014-04-30",6.0041,6.0206,5.9628,6.0082,2523400.0],["2014-05-01",5.9958,6.1445,5.9091,6.1403,2111900.0],["2014-05-02",6.1362,6.2105,6.1197,6.2105,1604700.0],["2014-05-05",6.194,6.2229,6.1651,6.2105,955500.0],["2014-05-06",6.1899,6.2312,6.128,6.2105,1058700.0],["2014-05-07",6.2394,6.3096,6.2229,6.3055,814700.0],["2014-05-08",6.3055,6.3922,6.2807,6.322,903000.0],["2014-05-09",6.322,6.3798,6.3096,6.3798,873500.0],["2014-05-12",6.4046,6.45,6.3881,6.4294,1101100.0],["2014-05-13",6.4211,6.5037,6.4005,6.4088,2255800.0],["2014-05-14",6.4253,6.5037,6.3716,6.4253,2198000.0],["2014-05-15",6.4005,6.4294,6.3014,6.3262,1787900.0],["2014-05-16",6.3427,6.3675,6.2807,6.3303,1527700.0],["2014-05-19",6.3303,6.3633,6.2807,6.3262,1020200.0],["2014-05-20",6.3344,6.3592,6.256,6.2601,1861300.0],["2014-05-21",6.2807,6.3055,6.2312,6.2518,750900.0],["2014-05-22",6.2601,6.2725,6.2105,6.2105,1165300.0],["2014-05-23",6.2518,6.3262,6.2436,6.2931,1016600.0],["2014-05-27",6.3055,6.3427,6.2518,6.2973,2609400.0],["2014-05-28",6.2931,6.2931,6.2271,6.2477,2062300.0],["2014-05-29",6.2684,6.3055,6.2394,6.2642,2353400.0],["2014-05-30",6.2684,6.3757,6.2684,6.3179,1388500.0],["2014-06-02",6.3386,6.4294,6.322,6.3716,1078000.0],["2014-06-03",6.3592,6.4335,6.3303,6.3881,1232200.0],["2014-06-04",6.3964,6.4046,6.3055,6.3633,1571400.0],["2014-06-05",6.384,6.5202,6.3386,6.512,1723100.0],["2014-06-06",6.5326,6.5368,6.4666,6.4707,821900.0],["2014-06-09",6.3509,6.4666,6.3386,6.3881,3886000.0],["2014-06-10",6.3757,6.4046,6.289,6.3551,2695700.0],["2014-06-11",6.3303,6.4211,6.3179,6.4129,1834000.0],["2014-06-12",6.4129,6.4294,6.3344,6.4211,1489400.0],["2014-06-13",6.4294,6.4748,6.3551,6.4707,1352000.0],["2014-06-16",6.4583,6.4666,6.3138,6.3344,1075400.0],["2014-06-17",6.3303,6.3468,6.2849,6.3303,2732200.0],["2014-06-18",6.3262,6.3551,6.2725,6.3386,1022900.0],["2014-06-19",6.3592,6.417,6.3303,6.417,795900.0],["2014-06-20",6.4046,6.4377,6.3757,6.4088,1277100.0],["2014-06-23",6.417,6.4253,6.3303,6.3386,855500.0],["2014-06-24",6.3427,6.3633,6.3138,6.3427,818200.0],["2014-06-25",6.3344,6.3468,6.3014,6.3262,1091200.0],["2014-06-26",6.3096,6.3262,6.2766,6.2973,864100.0],["2014-06-27",6.2931,6.45,6.2642,6.4459,1946700.0],["2014-06-30",6.4583,6.4583,6.3964,6.4418,1192600.0],["2014-07-01",6.4666,6.4666,6.4005,6.4088,862100.0],["2014-07-02",6.3921,6.3962,6.3254,6.3879,841900.0],["2014-07-03",6.3879,6.3921,6.317,6.3796,468400.0],["2014-07-07",6.3921,6.4296,6.3587,6.3962,716100.0],["2014-07-08",6.3837,6.4254,6.3796,6.4129,1032700.0],["2014-07-09",6.4379,6.4379,6.3671,6.4338,1037100.0],["2014-07-10",6.3962,6.488,6.3962,6.4755,804600.0],["2014-07-11",6.488,6.488,6.4504,6.4755,790900.0],["2014-07-14",6.4963,6.5297,6.4463,6.5213,796500.0],["2014-07-15",6.5172,6.5589,6.4755,6.5589,739600.0],["2014-07-16",6.5839,6.5922,6.538,6.5922,872200.0],["2014-07-17",6.5714,6.6006,6.5547,6.5839,1283400.0],["2014-07-18",6.588,6.6631,6.5714,6.6506,731100.0],["2014-07-21",6.6423,6.6673,6.5922,6.6631,945100.0],["2014-07-22",6.6839,6.7256,6.6839,6.7006,1720700.0],["2014-07-23",6.6923,6.7382,6.6798,6.7256,907200.0],["2014-07-24",6.7715,6.784,6.6881,6.7256,1295000.0],["2014-07-25",6.7256,6.8049,6.7048,6.7924,1629800.0],["2014-07-28",6.7924,6.809,6.6965,6.7131,1032700.0],["2014-07-29",6.5213,6.6631,6.513,6.6381,15328700.0],["2014-07-30",6.5922,6.6214,6.5422,6.563,2610300.0],["2014-07-31",6.5297,6.588,6.4796,6.4838,2233200.0],["2014-08-01",6.4755,6.4963,6.4088,6.4463,1541500.0],["2014-08-04",6.4421,6.488,6.3879,6.4671,1413200.0],["2014-08-05",6.4296,6.488,6.3921,6.4213,1594800.0],["2014-08-06",6.4004,6.4671,6.3796,6.4129,1219500.0],["2014-08-07",6.4379,6.4755,6.3712,6.3921,985000.0],["2014-08-08",6.4046,6.4838,6.3629,6.4796,2332900.0],["2014-08-11",6.4671,6.5505,6.4671,6.4838,736300.0],["2014-08-12",6.4963,6.5505,6.4463,6.4588,877100.0],["2014-08-13",6.4671,6.5547,6.463,6.5464,874600.0],["2014-08-14",6.5505,6.5755,6.4921,6.5047,931700.0],["2014-08-15",6.5047,6.5338,6.4171,6.4254,2175200.0],["2014-08-18",6.4588,6.5463,6.4546,6.5422,1611100.0],["2014-08-19",6.5589,6.6297,6.5255,6.6214,1471100.0],["2014-08-20",6.6047,6.6673,6.5839,6.6464,801300.0],["2014-08-21",6.6464,6.6714,6.6131,6.6172,503000.0],["2014-08-22",6.6131,6.6256,6.5297,6.5839,450600.0],["2014-08-25",6.6047,6.6297,6.5422,6.5672,681000.0],["2014-08-26",6.5714,6.6214,6.5255,6.6172,1172500.0],["2014-08-27",6.6172,6.6548,6.5839,6.6297,820200.0],["2014-08-28",6.6006,6.6381,6.5964,6.6297,1088700.0],["2014-08-29",6.6256,6.6965,6.6006,6.6798,1953700.0],["2014-09-02",6.6548,6.6965,6.6339,6.6756,1458100.0],["2014-09-03",6.7006,6.7006,6.6631,6.6923,1216200.0],["2014-09-04",6.6756,6.7215,6.6381,6.6673,2011700.0],["2014-09-05",6.6673,6.7173,6.6464,6.7131,1487600.0],["2014-09-08",6.7131,6.7465,6.709,6.7423,1572800.0],["2014-09-09",6.7298,6.7715,6.7006,6.7048,1016900.0],["2014-09-10",6.7006,6.7048,6.5464,6.5589,902600.0],["2014-09-11",6.5422,6.6131,6.5338,6.563,738300.0],["2014-09-12",6.5422,6.5422,6.2336,6.3003,2627300.0],["2014-09-15",6.2878,6.3254,6.2044,6.2128,1089800.0],["2014-09-16",6.2128,6.3045,6.1919,6.2712,1637800.0],["2014-09-17",6.267,6.317,6.1878,6.2545,2396500.0],["2014-09-18",6.2461,6.2545,6.1502,6.1586,2074300.0],["2014-09-19",6.1878,6.1878,6.0835,6.1127,2439300.0],["2014-09-22",6.1002,6.1127,6.0418,6.0543,2121700.0],["2014-09-23",6.0543,6.071,5.9751,5.9751,1243000.0],["2014-09-24",5.9834,6.0668,5.9543,5.9626,1789300.0],["2014-09-25",5.9709,5.9709,5.8917,5.9084,778800.0],["2014-09-26",5.8917,5.9918,5.8792,5.9834,1055700.0],["2014-09-29",5.9543,5.9543,5.875,5.9501,916200.0],["2014-09-30",5.9584,5.9668,5.8584,5.8667,1594200.0],["2014-10-01",5.875,5.9167,5.8458,5.8834,1450700.0],["2014-10-02",5.8834,5.9382,5.8328,5.8876,1712600.0],["2014-10-03",5.9002,5.934,5.8707,5.9297,1695500.0],["2014-10-06",5.9382,5.9719,5.9044,5.9382,1281700.0],["2014-10-07",5.9255,5.9719,5.9002,5.9044,1514200.0],["2014-10-08",5.9087,6.0351,5.8834,6.0182,1808500.0],["2014-10-09",6.0225,6.0899,5.9972,6.0225,2452800.0],["2014-10-10",6.0267,6.0941,6.0056,6.0267,2888800.0],["2014-10-13",6.0267,6.1025,6.0267,6.0477,1683000.0],["2014-10-14",6.0646,6.1995,6.0477,6.1952,2119900.0],["2014-10-15",6.1489,6.2205,6.0646,6.1362,3705000.0],["2014-10-16",6.1278,6.1278,6.0098,6.0604,3586900.0],["2014-10-17",6.1025,6.1025,5.9803,5.993,3790800.0],["2014-10-20",5.9845,6.0225,5.934,6.0182,6375300.0],["2014-10-21",6.0857,6.1236,6.0688,6.1194,4690700.0],["2014-10-22",6.1278,6.2374,6.1194,6.17,2579200.0],["2014-10-23",6.2247,6.368,6.1952,6.3512,3293800.0],["2014-10-24",6.406,6.4355,6.3301,6.3933,2470000.0],["2014-10-27",6.406,6.4355,6.3512,6.427,1960500.0],["2014-10-28",6.4144,6.4439,6.3723,6.4355,1718100.0],["2014-10-29",6.4228,6.4608,6.3807,6.4355,2007100.0],["2014-10-30",6.4523,6.4523,6.3807,6.4481,1869500.0],["2014-10-31",6.4903,6.5324,6.4481,6.5029,1739600.0],["2014-11-03",6.5155,6.5914,6.4903,6.5872,1488100.0],["2014-11-04",6.5661,6.5872,6.4945,6.5788,1554200.0],["2014-11-05",6.5956,6.604,6.5113,6.5366,1531000.0],["2014-11-06",6.5535,6.5535,6.4734,6.4818,1265000.0],["2014-11-07",6.4987,6.545,6.4481,6.5071,1409100.0],["2014-11-10",6.5113,6.5155,6.465,6.5155,1174300.0],["2014-11-11",6.5029,6.5155,6.4565,6.4945,580600.0],["2014-11-12",6.4818,6.5071,6.406,6.4186,834800.0],["2014-11-13",6.4481,6.4987,6.4397,6.465,858000.0],["2014-11-14",6.4818,6.4987,6.3975,6.406,1108300.0],["2014-11-17",6.4102,6.4481,6.3933,6.427,936500.0],["2014-11-18",6.427,6.4565,6.3933,6.4523,6548800.0],["2014-11-19",6.4565,6.465,6.3765,6.3891,2009900.0],["2014-11-20",6.368,6.3891,6.3301,6.3554,2205200.0],["2014-11-21",6.4102,6.4523,6.3891,6.4313,987800.0],["2014-11-24",6.4355,6.4608,6.3723,6.4144,1140700.0],["2014-11-25",6.4228,6.465,6.406,6.4397,1234000.0],["2014-11-26",6.4565,6.5366,6.4228,6.524,978100.0],["2014-11-28",6.5408,6.6293,6.5113,6.5155,565700.0],["2014-12-01",6.5198,6.5366,6.4734,6.4945,1026000.0],["2014-12-02",6.4692,6.5577,6.3933,6.524,1118200.0],["2014-12-03",6.604,6.604,6.5324,6.5788,1296400.0],["2014-12-04",6.5577,6.5872,6.5408,6.5703,1902600.0],["2014-12-05",6.5493,6.5998,6.4987,6.5872,1050100.0],["2014-12-08",6.5872,6.6757,6.5366,6.5703,1264000.0],["2014-12-09",6.5493,6.6293,6.4987,6.5914,1419100.0],["2014-12-10",6.5703,6.5914,6.5324,6.5619,1051800.0],["2014-12-11",6.5956,6.6167,6.5619,6.583,1216200.0],["2014-12-12",6.5745,6.5914,6.486,6.486,1522800.0],["2014-12-15",6.5071,6.5198,6.3849,6.4144,1286300.0],["2014-12-16",6.4102,6.524,6.3765,6.5113,1887700.0],["2014-12-17",6.5324,6.6336,6.4776,6.6167,2549200.0],["2014-12-18",6.6799,6.6799,6.524,6.6293,1961700.0],["2014-12-19",6.6504,6.6546,6.5619,6.6462,1777100.0],["2014-12-22",6.6673,6.7347,6.6378,6.7347,816400.0],["2014-12-23",6.7431,6.7726,6.7094,6.7431,691100.0],["2014-12-24",6.7347,6.7516,6.6968,6.7263,385600.0],["2014-12-26",6.7347,6.7726,6.701,6.7263,951500.0],["2014-12-29",6.7094,6.8148,6.7094,6.7642,865400.0],["2014-12-30",6.7811,6.7937,6.7263,6.7768,1337100.0],["2014-12-31",6.7937,6.8696,6.701,6.7347,2213400.0],["2015-01-02",6.7772,6.79,6.7177,6.756,1875400.0],["2015-01-05",6.7092,6.7858,6.7092,6.756,1239100.0],["2015-01-06",6.756,6.824,6.7177,6.7475,2433500.0],["2015-01-07",6.7092,6.807,6.6964,6.8028,2667000.0],["2015-01-08",6.807,6.8411,6.7475,6.8198,1365000.0],["2015-01-09",6.824,6.8581,6.7772,6.79,1449800.0],["2015-01-12",6.8028,6.8793,6.7857,6.8751,1356500.0],["2015-01-13",6.8793,6.9559,6.79,6.8708,1200400.0],["2015-01-14",6.8411,6.9729,6.7943,6.9687,2247000.0],["2015-01-15",6.9814,6.9942,6.9049,6.9474,1520500.0],["2015-01-16",6.9559,7.0197,6.9006,7.0155,1901400.0],["2015-01-20",7.0197,7.0623,6.9474,6.9942,3394200.0],["2015-01-21",6.9729,7.0155,6.9432,6.99,1315800.0],["2015-01-22",7.024,7.1048,6.9814,7.0921,1591700.0],["2015-01-23",7.1048,7.1176,7.0623,7.1006,3369200.0],["2015-01-26",7.0878,7.1899,7.0538,7.1899,2524600.0],["2015-01-27",7.1772,7.241,7.1431,7.2325,1656900.0],["2015-01-28",7.258,7.2878,7.1218,7.1261,1151900.0],["2015-01-29",7.1304,7.1984,7.0921,7.1857,1263700.0],["2015-01-30",7.1644,7.1772,7.0623,7.0665,2493900.0],["2015-02-02",7.0623,7.0623,6.8836,7.0495,1913500.0],["2015-02-03",7.0368,7.1218,6.99,7.1218,1772900.0],["2015-02-04",7.0793,7.1218,7.0453,7.0921,1823800.0],["2015-02-05",7.0836,7.0836,7.0027,7.0836,2465600.0],["2015-02-06",7.0836,7.0836,6.9559,7.0112,2725500.0],["2015-02-09",7.024,7.0538,6.9347,6.9347,1708100.0],["2015-02-10",6.9517,6.99,6.8113,6.9261,1125900.0],["2015-02-11",6.9176,6.9644,6.8368,6.9134,1033600.0],["2015-02-12",6.9432,7.0708,6.9006,7.0708,1295700.0],["2015-02-13",7.0538,7.058,6.9474,6.9985,876400.0],["2015-02-17",6.9857,7.041,6.9049,6.9134,980100.0],["2015-02-18",6.9219,6.99,6.8666,6.9772,626100.0],["2015-02-19",6.9602,6.9644,6.8155,6.824,990300.0],["2015-02-20",6.8155,6.8879,6.8113,6.8623,1049900.0],["2015-02-23",6.8666,6.9304,6.8538,6.9176,1482300.0],["2015-02-24",6.8836,6.8836,6.7219,6.7602,1344400.0],["2015-02-25",6.7602,6.8666,6.7602,6.8028,808400.0],["2015-02-26",6.807,6.807,6.6879,6.7092,617500.0],["2015-02-27",6.7219,6.7602,6.6666,6.7432,936800.0],["2015-03-02",6.7517,6.8325,6.7092,6.7475,930900.0],["2015-03-03",6.7389,6.7687,6.6964,6.7304,1480800.0],["2015-03-04",6.7177,6.7602,6.6454,6.6709,931700.0],["2015-03-05",6.6964,6.7517,6.6411,6.6496,679900.0],["2015-03-06",6.6028,6.6028,6.3093,6.322,2129100.0],["2015-03-09",6.3731,6.3986,6.2497,6.3135,3402200.0],["2015-03-10",6.2965,6.3603,6.2922,6.3263,2389500.0],["2015-03-11",6.322,6.3561,6.2497,6.3007,2056300.0],["2015-03-12",6.3433,6.4752,6.3135,6.4709,1230500.0],["2015-03-13",6.4752,6.4837,6.4199,6.4624,996400.0],["2015-03-16",6.4794,6.5688,6.4582,6.5262,786500.0],["2015-03-17",6.5092,6.5688,6.4709,6.5603,1066100.0],["2015-03-18",6.5645,6.7304,6.5347,6.7049,1275300.0],["2015-03-19",6.6836,6.7687,6.6581,6.7432,1171100.0],["2015-03-20",6.756,6.9729,6.7432,6.9602,1307900.0],["2015-03-23",6.9687,7.0453,6.9219,6.9942,1501900.0],["2015-03-24",6.9644,6.9942,6.9091,6.9091,1442100.0],["2015-03-25",6.9134,6.99,6.824,6.8453,1612800.0],["2015-03-26",6.8155,6.8751,6.756,6.773,1042300.0],["2015-03-27",6.7687,6.8198,6.7219,6.7602,859200.0],["2015-03-30",6.8113,6.8793,6.7687,6.8751,741200.0],["2015-03-31",6.8453,6.8964,6.7857,6.7985,1090900.0],["2015-04-01",6.8071,6.8415,6.7212,6.777,1077200.0],["2015-04-02",6.7942,6.8543,6.7642,6.8372,618900.0],["2015-04-06",6.8543,6.9273,6.8329,6.9145,651200.0],["2015-04-07",6.893,6.893,6.7298,6.7341,932700.0],["2015-04-08",6.7341,6.777,6.674,6.7083,1311300.0],["2015-04-09",6.6868,6.6868,6.5151,6.5322,1093400.0],["2015-04-10",6.5709,6.6439,6.5151,6.5322,982100.0],["2015-04-13",6.5236,6.5752,6.5065,6.5365,844900.0],["2015-04-14",6.5623,6.5838,6.5322,6.5322,1118000.0],["2015-04-15",6.5408,6.5537,6.4506,6.4549,1019600.0],["2015-04-16",6.4506,6.4893,6.4292,6.4635,1617400.0],["2015-04-17",6.4335,6.4764,6.3776,6.4249,1065100.0],["2015-04-20",6.4506,6.4549,6.3862,6.3948,1046200.0],["2015-04-21",6.4292,6.4378,6.339,6.339,2467000.0],["2015-04-22",6.3476,6.3991,6.3261,6.3991,1932700.0],["2015-04-23",6.3905,6.412,6.2574,6.2917,4863400.0],["2015-04-24",6.3003,6.4721,6.2703,6.4421,2363800.0],["2015-04-27",6.4678,6.4979,6.412,6.4506,1089800.0],["2015-04-28",6.4335,6.4635,6.3776,6.4592,1852900.0],["2015-04-29",6.3905,6.4163,6.3089,6.3175,1680500.0],["2015-04-30",6.2746,6.3175,6.2058,6.2617,2225000.0],["2015-05-01",6.2531,6.3304,6.2359,6.2617,1363900.0],["2015-05-04",6.2874,6.3261,6.2359,6.2488,1661700.0],["2015-05-05",6.2402,6.2746,6.1242,6.1543,1940900.0],["2015-05-06",6.1414,6.1844,6.0856,6.1199,3282200.0],["2015-05-07",6.1242,6.2917,6.1242,6.2789,1970500.0],["2015-05-08",6.3647,6.4592,6.3089,6.3218,1242200.0],["2015-05-11",6.296,6.3433,6.1672,6.1758,889500.0],["2015-05-12",6.1371,6.2144,6.0813,6.2058,1232800.0],["2015-05-13",6.223,6.2831,6.1672,6.193,1526600.0],["2015-05-14",6.2101,6.266,6.1887,6.223,1526500.0],["2015-05-15",6.2531,6.3003,6.2101,6.2703,1375800.0],["2015-05-18",6.223,6.2874,6.2058,6.2874,858000.0],["2015-05-19",6.2574,6.3003,6.2273,6.2402,754800.0],["2015-05-20",6.2574,6.3003,6.223,6.2531,743700.0],["2015-05-21",6.266,6.2831,6.1844,6.223,750800.0],["2015-05-22",6.1887,6.266,6.1672,6.1973,1320500.0],["2015-05-26",6.1887,6.2144,6.1285,6.1672,997200.0],["2015-05-27",6.1801,6.2359,6.1457,6.223,755300.0],["2015-05-28",6.2187,6.2359,6.1414,6.1887,770000.0],["2015-05-29",6.1844,6.2101,6.0341,6.0469,2520500.0],["2015-06-01",6.0512,6.1801,6.0426,6.15,2825600.0],["2015-06-02",6.1242,6.1672,6.0985,6.1328,972700.0],["2015-06-03",6.1242,6.1586,6.0555,6.0641,915800.0],["2015-06-04",6.0512,6.1371,6.0298,6.1157,1822100.0],["2015-06-05",6.0727,6.1071,5.9997,6.0126,1179600.0],["2015-06-08",5.9997,6.0255,5.9739,5.9911,859300.0],["2015-06-09",5.9911,6.004,5.9009,5.9181,715800.0],["2015-06-10",5.9181,5.9825,5.888,5.9482,1194800.0],["2015-06-11",5.9911,6.0298,5.9568,5.9696,1034000.0],["2015-06-12",5.9396,5.9739,5.9009,5.9224,1751500.0],["2015-06-15",5.9181,5.9181,5.8408,5.8666,1292500.0],["2015-06-16",5.8666,5.9009,5.8365,5.8408,2346100.0],["2015-06-17",5.8451,5.8923,5.8279,5.8923,10507900.0],["2015-06-18",5.9095,6.0212,5.9095,5.9482,7458500.0],["2015-06-19",5.931,6.0255,5.9052,5.9696,5156200.0],["2015-06-22",5.9696,6.0641,5.9353,5.9353,6096700.0],["2015-06-23",5.9052,5.9739,5.8966,5.9353,1422900.0],["2015-06-24",5.9396,5.9868,5.9138,5.9138,1266700.0],["2015-06-25",5.8494,5.9052,5.8193,5.8193,2627800.0],["2015-06-26",5.8021,5.8794,5.7978,5.8494,1741600.0],["2015-06-29",5.8322,5.9052,5.742,5.742,1902300.0],["2015-06-30",5.7678,5.785,5.7034,5.7034,2078900.0],["2015-07-01",5.7294,5.8206,5.712,5.8033,2269000.0],["2015-07-02",5.8641,5.9379,5.8163,5.825,1516600.0],["2015-07-06",5.812,5.8771,5.8076,5.8684,1121700.0],["2015-07-07",5.8901,5.9814,5.8858,5.964,1928700.0],["2015-07-08",5.9162,5.9683,5.8901,5.9379,1845300.0],["2015-07-09",5.964,6.0031,5.8858,5.8988,1686900.0],["2015-07-10",5.9075,5.9944,5.9075,5.951,790000.0],["2015-07-13",5.9857,6.0596,5.951,5.9987,1491600.0],["2015-07-14",6.0031,6.0509,5.964,5.9901,6043700.0],["2015-07-15",5.9683,6.0118,5.9336,5.9727,3990800.0],["2015-07-16",5.9987,6.0378,5.9683,5.9944,2418500.0],["2015-07-17",5.9683,6.0248,5.951,5.9901,2918500.0],["2015-07-20",5.9727,6.0074,5.8945,5.9423,1927000.0],["2015-07-21",5.9423,5.9901,5.9032,5.9423,1492700.0],["2015-07-22",5.951,5.9987,5.9466,5.9683,1985700.0],["2015-07-23",5.977,6.1986,5.9379,5.977,4223700.0],["2015-07-24",5.977,5.9857,5.9206,5.9292,2297400.0],["2015-07-27",5.9336,5.977,5.8684,5.8858,3093900.0],["2015-07-28",5.8901,5.9423,5.8597,5.8815,2420000.0],["2015-07-29",5.8641,5.9683,5.8293,5.9336,2199800.0],["2015-07-30",5.9206,5.9683,5.9032,5.9336,2021000.0],["2015-07-31",5.9857,6.0291,5.9683,5.9814,2003000.0],["2015-08-03",5.977,6.0813,5.977,6.0769,3707600.0],["2015-08-04",6.0639,6.0986,5.964,5.977,874800.0],["2015-08-05",5.9814,5.9944,5.8511,5.8771,2447100.0],["2015-08-06",5.8684,5.9206,5.7859,5.9162,1982300.0],["2015-08-07",5.8988,5.9336,5.838,5.8945,1513200.0],["2015-08-10",5.9162,5.9292,5.8771,5.9032,980900.0],["2015-08-11",5.8901,5.9683,5.8728,5.9466,985900.0],["2015-08-12",5.9119,5.9206,5.8424,5.9075,1657600.0],["2015-08-13",6.0205,6.0726,5.8424,5.9032,1649200.0],["2015-08-14",5.8945,5.9727,5.8554,5.951,1902800.0],["2015-08-17",5.9596,5.9987,5.8945,5.9901,2071500.0],["2015-08-18",5.9857,6.0291,5.9596,6.0161,1150000.0],["2015-08-19",5.9857,6.0422,5.9466,6.0161,1480100.0],["2015-08-20",5.9857,6.0118,5.9379,5.977,1345200.0],["2015-08-21",5.964,5.9814,5.8293,5.8293,2359300.0],["2015-08-24",5.6469,5.6469,5.4297,5.4384,2748100.0],["2015-08-25",5.5687,5.5687,5.2516,5.256,2710300.0],["2015-08-26",5.3645,5.4167,5.2516,5.3906,2435300.0],["2015-08-27",5.4601,5.4992,5.3472,5.4471,3478900.0],["2015-08-28",5.4471,5.4688,5.3993,5.434,1170700.0],["2015-08-31",5.4167,5.4167,5.2429,5.2646,3112900.0],["2015-09-01",5.143,5.2125,5.0822,5.1474,3274300.0],["2015-09-02",5.2212,5.2386,5.1256,5.1647,2269000.0],["2015-09-03",5.1821,5.2603,5.1517,5.2212,3117700.0],["2015-09-04",5.1734,5.2169,5.0648,5.0909,1893100.0],["2015-09-08",5.1995,5.2082,5.143,5.1865,1738200.0],["2015-09-09",5.2255,5.256,5.0822,5.0952,1158000.0],["2015-09-10",5.0518,5.2038,5.0518,5.1474,1673300.0],["2015-09-11",5.1256,5.2255,5.1126,5.2255,925600.0],["2015-09-14",5.2473,5.2473,5.2038,5.2299,862900.0],["2015-09-15",5.2386,5.3428,5.2125,5.3124,1694300.0],["2015-09-16",5.2994,5.3646,5.2994,5.3472,3264000.0],["2015-09-17",5.3559,5.5166,5.3211,5.4297,2133500.0],["2015-09-18",5.3689,5.4341,5.3385,5.3602,2304200.0],["2015-09-21",5.3515,5.4471,5.3211,5.4297,1785200.0],["2015-09-22",5.3776,5.4384,5.3168,5.3255,1245000.0],["2015-09-23",5.3298,5.3993,5.3168,5.3515,1060100.0],["2015-09-24",5.3298,5.3646,5.2603,5.295,971200.0],["2015-09-25",5.3037,5.3385,5.2603,5.2994,1063900.0],["2015-09-28",5.282,5.282,5.1647,5.2299,1368900.0],["2015-09-29",5.2299,5.3993,5.2255,5.3819,2660200.0],["2015-09-30",5.4297,5.4297,5.295,5.3515,1939300.0],["2015-10-01",5.3911,5.3955,5.3031,5.3559,1378100.0],["2015-10-02",5.3515,5.3867,5.2988,5.3735,2231500.0],["2015-10-05",5.3999,5.5318,5.3867,5.5318,3026600.0],["2015-10-06",5.523,5.5846,5.5054,5.5714,2118100.0],["2015-10-07",5.5846,5.7033,5.5802,5.6154,4386900.0],["2015-10-08",5.6242,5.6637,5.6022,5.6329,2884100.0],["2015-10-09",5.6373,5.6769,5.6022,5.6637,2760500.0],["2015-10-12",5.7297,5.7605,5.7121,5.7297,2311300.0],["2015-10-13",5.6945,5.7473,5.6549,5.6725,1537300.0],["2015-10-14",5.6901,5.7209,5.6285,5.6329,1856600.0],["2015-10-15",5.6505,5.6637,5.5406,5.6242,5427000.0],["2015-10-16",5.6417,5.6901,5.6373,5.6813,1937500.0],["2015-10-19",5.6593,5.7561,5.6505,5.7517,1934700.0],["2015-10-20",5.7517,5.8088,5.7165,5.7737,3215000.0],["2015-10-21",5.7868,5.7956,5.7297,5.7341,1050100.0],["2015-10-22",5.7209,6.0859,5.6813,6.0155,4680500.0],["2015-10-23",6.0111,6.0199,5.8924,5.9627,2084800.0],["2015-10-26",5.9671,5.9847,5.9012,5.932,1115200.0],["2015-10-27",5.9364,5.9627,5.9012,5.9539,1275100.0],["2015-10-28",5.9452,6.0683,5.9012,6.0111,2085900.0],["2015-10-29",5.9759,6.0243,5.9627,6.0199,1292900.0],["2015-10-30",6.0243,6.0463,5.9364,5.9364,1302100.0],["2015-11-02",5.9364,6.0771,5.9012,6.0595,1167300.0],["2015-11-03",6.0287,6.0507,5.9671,5.9715,1037000.0],["2015-11-04",5.9715,5.9979,5.91,5.9452,954700.0],["2015-11-05",5.9364,5.9979,5.9144,5.9891,994900.0],["2015-11-06",5.9144,5.9144,5.7297,5.7825,2923500.0],["2015-11-09",5.7561,5.7561,5.5714,5.6154,2472700.0],["2015-11-10",5.6242,5.7033,5.6198,5.7033,1509300.0],["2015-11-11",5.7033,5.7297,5.6769,5.7253,1722900.0],["2015-11-12",5.7121,5.7561,5.6593,5.6945,1459600.0],["2015-11-13",5.7956,5.8132,5.6681,5.6813,1966700.0],["2015-11-16",5.6813,5.7341,5.6417,5.7341,891800.0],["2015-11-17",5.7165,5.8352,5.6989,5.7693,1702100.0],["2015-11-18",5.7825,5.8484,5.7605,5.8484,693600.0],["2015-11-19",5.8616,5.9408,5.844,5.91,1313000.0],["2015-11-20",5.9408,6.0155,5.9364,6.0111,1234700.0],["2015-11-23",6.0199,6.0419,5.9847,6.0067,986200.0],["2015-11-24",5.9671,6.0199,5.9452,6.0023,895700.0],["2015-11-25",6.0155,6.0595,5.9979,6.0463,733700.0],["2015-11-27",6.0287,6.0771,6.0067,6.0639,543200.0],["2015-11-30",6.0815,6.121,6.0331,6.0507,1670100.0],["2015-12-01",6.0727,6.1079,6.0595,6.0991,1043400.0],["2015-12-02",6.0727,6.0991,5.9452,5.9539,1320400.0],["2015-12-03",5.932,5.9627,5.8264,5.8352,1517000.0],["2015-12-04",5.8572,5.9671,5.8528,5.91,2104700.0],["2015-12-07",5.9056,5.9056,5.8088,5.8528,1389300.0],["2015-12-08",5.8396,5.8572,5.7737,5.8044,1399500.0],["2015-12-09",5.7649,5.8352,5.6989,5.7429,1726900.0],["2015-12-10",5.7561,5.7693,5.6813,5.6857,1486000.0],["2015-12-11",5.6549,5.6813,5.5846,5.611,2149800.0],["2015-12-14",5.5978,5.6285,5.5098,5.6154,1900200.0],["2015-12-15",5.6505,5.7165,5.6417,5.6637,1370200.0],["2015-12-16",5.6857,5.7781,5.6681,5.7737,1043100.0],["2015-12-17",5.822,5.822,5.7121,5.7341,1485700.0],["2015-12-18",5.7341,5.7341,5.6022,5.6681,3163500.0],["2015-12-21",5.7209,5.7209,5.5802,5.6198,1960400.0],["2015-12-22",5.6461,5.7165,5.6154,5.6901,1386300.0],["2015-12-23",5.7165,5.91,5.6989,5.9012,3453500.0],["2015-12-24",5.8968,5.932,5.8528,5.91,520200.0],["2015-12-28",5.9012,5.9539,5.8836,5.9496,906000.0],["2015-12-29",5.9759,6.0419,5.9583,6.0331,1224800.0],["2015-12-30",6.0243,6.0551,6.0023,6.0419,877200.0],["2015-12-31",6.0419,6.0463,5.9715,6.0067,1685700.0],["2016-01-04",5.94,6.0201,5.9,6.0112,3957600.0],["2016-01-05",6.0156,6.189,5.9934,6.1712,3141900.0],["2016-01-06",6.1357,6.2335,6.1312,6.2157,2882800.0],["2016-01-07",6.0867,6.1579,6.0601,6.0734,2671900.0],["2016-01-08",6.0779,6.1045,5.8689,5.8778,4433700.0],["2016-01-11",5.9089,5.9934,5.8867,5.94,2180900.0],["2016-01-12",5.9889,5.9889,5.7399,5.7533,3017000.0],["2016-01-13",5.7577,5.8244,5.6421,5.6688,1777600.0],["2016-01-14",5.7133,5.7133,5.5977,5.651,1766900.0],["2016-01-15",5.5665,5.6066,5.4999,5.5799,1459400.0],["2016-01-19",5.6288,5.6555,5.5043,5.5532,1432000.0],["2016-01-20",5.4509,5.5087,5.1708,5.3265,2013800.0],["2016-01-21",5.3754,5.3976,5.2598,5.322,2698000.0],["2016-01-22",5.3798,5.5087,5.362,5.4643,2694300.0],["2016-01-25",5.4643,5.5488,5.4065,5.4776,2500600.0],["2016-01-26",5.4954,5.6421,5.4954,5.6021,3414900.0],["2016-01-27",5.5754,5.6555,5.5488,5.5799,1808200.0],["2016-01-28",5.6199,5.6866,5.5577,5.5665,1593000.0],["2016-01-29",5.6199,5.7177,5.5932,5.7044,1452600.0],["2016-02-01",5.6733,5.7266,5.651,5.6955,2737200.0],["2016-02-02",5.691,5.691,5.5621,5.5977,3105500.0],["2016-02-03",5.6199,5.691,5.571,5.651,1955100.0],["2016-02-04",5.5932,5.7755,5.5621,5.7399,2979000.0],["2016-02-05",5.5176,5.7666,5.5176,5.5843,3071900.0],["2016-02-08",5.5399,5.5399,5.202,5.2598,2979800.0],["2016-02-09",5.1931,5.2775,5.1219,5.162,2359800.0],["2016-02-10",5.1842,5.282,5.1753,5.1753,1394900.0],["2016-02-11",5.0864,5.1175,4.9886,5.0197,2902700.0],["2016-02-12",5.0552,5.1797,5.0552,5.1308,1842900.0],["2016-02-16",5.1975,5.2242,5.1264,5.2064,1636700.0],["2016-02-17",5.2109,5.3531,5.2109,5.3042,1536700.0],["2016-02-18",5.2998,5.3798,5.2509,5.3754,1484600.0],["2016-02-19",5.3353,5.4421,5.3176,5.402,1269900.0],["2016-02-22",5.402,5.531,5.402,5.5132,1531100.0],["2016-02-23",5.4865,5.5443,5.4376,5.5132,1298200.0],["2016-02-24",5.4687,5.5043,5.4198,5.4643,1536000.0],["2016-02-25",5.5621,5.5799,5.5176,5.5488,1883000.0],["2016-02-26",5.5532,5.5665,5.5043,5.5087,2084300.0],["2016-02-29",5.5176,5.5443,5.4554,5.4732,2023100.0],["2016-03-01",5.5265,5.6999,5.4821,5.6999,2062300.0],["2016-03-02",5.6777,5.78,5.6733,5.7755,958900.0],["2016-03-03",5.7755,5.8467,5.7488,5.8422,1089700.0],["2016-03-04",5.8289,5.8555,5.8066,5.8422,1173800.0],["2016-03-07",5.8066,5.9133,5.78,5.8644,1297100.0],["2016-03-08",5.8733,5.9089,5.7044,5.7044,1547100.0],["2016-03-09",5.7133,5.7977,5.7133,5.7622,798400.0],["2016-03-10",5.7933,5.8066,5.6377,5.6821,939500.0],["2016-03-11",5.7622,5.8422,5.7488,5.8289,957900.0],["2016-03-14",5.8066,5.8956,5.7755,5.8822,1299200.0],["2016-03-15",5.7844,5.9178,5.7844,5.8956,713400.0],["2016-03-16",5.8778,5.9845,5.8555,5.9667,993500.0],["2016-03-17",5.9711,6.0645,5.9534,6.0423,1049100.0],["2016-03-18",6.0512,6.0779,5.9267,5.9489,2126600.0],["2016-03-21",5.9133,6.0156,5.9133,5.9534,1345100.0],["2016-03-22",5.94,5.9711,5.8956,5.9578,792200.0],["2016-03-23",5.9623,5.9845,5.8911,5.94,2405900.0],["2016-03-24",5.9,6.0067,5.8689,6.0023,1713500.0],["2016-03-28",6.0112,6.0912,5.9756,6.0912,1240800.0],["2016-03-29",6.0867,6.2735,6.0779,6.2735,1574600.0],["2016-03-30",6.3002,6.3091,6.2246,6.269,2137600.0],["2016-03-31",6.296,6.3364,6.2556,6.305,2459900.0],["2016-04-01",6.269,6.3499,6.2331,6.3364,1471600.0],["2016-04-04",6.332,6.3499,6.278,6.305,1628800.0],["2016-04-05",6.2735,6.305,6.269,6.287,1269400.0],["2016-04-06",6.269,6.269,6.1881,6.2556,1108200.0],["2016-04-07",6.2241,6.2511,6.1118,6.1657,1379200.0],["2016-04-08",6.1971,6.3095,6.1702,6.2331,1017600.0],["2016-04-11",6.2511,6.2915,6.2151,6.2241,1047300.0],["2016-04-12",6.2376,6.3724,6.2151,6.287,1806400.0],["2016-04-13",6.3095,6.3364,6.269,6.287,1569900.0],["2016-04-14",6.3005,6.3499,6.278,6.3409,1694400.0],["2016-04-15",6.332,6.4218,6.314,6.3724,885900.0],["2016-04-18",6.3814,6.4084,6.3275,6.3994,746700.0],["2016-04-19",6.4039,6.4533,6.3859,6.4443,771400.0],["2016-04-20",6.4488,6.4668,6.3769,6.4128,2627300.0],["2016-04-21",6.4937,6.7094,6.4937,6.6016,3098800.0],["2016-04-22",6.5656,6.6735,6.5522,6.6196,2181000.0],["2016-04-25",6.6061,6.7364,6.5836,6.7229,1311800.0],["2016-04-26",6.7499,6.7993,6.7049,6.7589,1231800.0],["2016-04-27",6.7589,6.7634,6.696,6.7364,2323100.0],["2016-04-28",6.696,6.7903,6.6825,6.7679,1467900.0],["2016-04-29",6.7409,6.7769,6.6196,6.7184,1717100.0],["2016-05-02",6.7589,6.8443,6.7229,6.8263,1232300.0],["2016-05-03",6.7813,6.7993,6.6915,6.7499,1757900.0],["2016-05-04",6.7274,6.8757,6.7094,6.8577,1795000.0],["2016-05-05",6.8443,6.9162,6.8173,6.8982,1477700.0],["2016-05-06",6.8937,6.9656,6.8667,6.9566,1596000.0],["2016-05-09",6.9656,7.024,6.9566,7.006,1117900.0],["2016-05-10",7.0195,7.051,6.9791,7.015,1305200.0],["2016-05-11",6.9971,7.0195,6.8667,6.8892,1614300.0],["2016-05-12",6.8937,6.9746,6.8532,6.9701,1729800.0],["2016-05-13",6.9521,6.9791,6.8353,6.8982,1607600.0],["2016-05-16",6.8937,6.9746,6.8892,6.9341,1195800.0],["2016-05-17",6.9072,6.9117,6.7679,6.8128,892500.0],["2016-05-18",6.7858,6.7903,6.5971,6.669,1103300.0],["2016-05-19",6.5971,6.6465,6.5611,6.6241,1146400.0],["2016-05-20",6.651,6.7094,6.6196,6.7005,965800.0],["2016-05-23",6.7319,6.7454,6.6735,6.678,681900.0],["2016-05-24",6.7229,6.8263,6.7229,6.8128,1063300.0],["2016-05-25",6.8173,6.8802,6.7454,6.8802,1436700.0],["2016-05-26",6.8802,6.9566,6.8488,6.9566,1622400.0],["2016-05-27",6.9566,7.0285,6.9566,7.0195,1341700.0],["2016-05-31",7.0375,7.1049,6.9971,7.0959,2275700.0],["2016-06-01",7.0555,7.1768,7.0555,7.1768,1807400.0],["2016-06-02",7.1633,7.2128,7.0914,7.1993,1834600.0],["2016-06-03",7.2352,7.3296,7.1498,7.2083,1396500.0],["2016-06-06",7.2173,7.2397,7.1229,7.1948,1206300.0],["2016-06-07",7.2038,7.2442,7.1454,7.1948,1353900.0],["2016-06-08",7.1813,7.3251,7.1678,7.2847,905000.0],["2016-06-09",7.2847,7.3476,7.2577,7.3431,1063700.0],["2016-06-10",7.3071,7.3476,7.2622,7.2892,1308300.0],["2016-06-13",7.3116,7.3925,7.2577,7.2712,1524300.0],["2016-06-14",7.2487,7.2892,7.1723,7.1948,1376700.0],["2016-06-15",7.1948,7.2532,7.1768,7.1903,1800300.0],["2016-06-16",7.1723,7.1903,7.0735,7.1409,4542000.0],["2016-06-17",7.1364,7.1543,7.0555,7.1004,5498400.0],["2016-06-20",7.1364,7.1948,7.1049,7.1049,1593300.0],["2016-06-21",7.1319,7.1588,7.0959,7.1229,1421500.0],["2016-06-22",7.1454,7.1723,7.1094,7.1094,1148600.0],["2016-06-23",7.1588,7.2352,7.1498,7.2262,973400.0],["2016-06-24",7.069,7.2712,7.0375,7.1948,3408400.0],["2016-06-27",7.1499,7.1588,6.9746,7.0779,2320800.0],["2016-06-28",7.1229,7.3341,7.1049,7.3206,1249400.0],["2016-06-29",7.3566,7.4554,7.3476,7.4464,962700.0],["2016-06-30",7.4464,7.5543,7.3835,7.5498,1830000.0],["2016-07-01",7.5906,7.6496,7.4954,7.509,1349100.0],["2016-07-05",7.5044,7.5634,7.4863,7.5543,725200.0],["2016-07-06",7.5498,7.577,7.4772,7.5226,842700.0],["2016-07-07",7.4954,7.4999,7.3502,7.3865,1324100.0],["2016-07-08",7.4636,7.5589,7.4273,7.5362,1441400.0],["2016-07-11",7.5816,7.6269,7.5271,7.6224,1430300.0],["2016-07-12",7.6224,7.6406,7.5317,7.5543,1105700.0],["2016-07-13",7.5861,7.5997,7.5226,7.568,1333400.0],["2016-07-14",7.5498,7.568,7.4863,7.509,1185400.0],["2016-07-15",7.4409,7.4954,7.3683,7.4863,1883300.0],["2016-07-18",7.4863,7.5498,7.4318,7.5317,1547400.0],["2016-07-19",7.5453,7.5634,7.5135,7.5226,2306500.0],["2016-07-20",7.5317,7.568,7.4772,7.568,2405800.0],["2016-07-21",7.5453,7.5589,7.4046,7.4818,1868600.0],["2016-07-22",7.4681,7.577,7.4545,7.568,1693000.0],["2016-07-25",7.5634,7.5952,7.4727,7.4818,2056800.0],["2016-07-26",7.4908,7.4999,7.4182,7.4818,2244800.0],["2016-07-27",7.4591,7.4863,7.332,7.4591,2426900.0],["2016-07-28",7.4318,7.5997,7.4182,7.5725,1020800.0],["2016-07-29",7.5407,7.7358,7.5407,7.6542,1217800.0],["2016-08-01",7.6496,7.6814,7.5725,7.6179,954800.0],["2016-08-02",7.5861,7.6088,7.509,7.5362,1146300.0],["2016-08-03",7.5317,7.5317,7.4364,7.4863,1629500.0],["2016-08-04",7.5044,7.5997,7.4727,7.5906,2117200.0],["2016-08-05",7.5906,7.5997,7.5317,7.577,1561600.0],["2016-08-08",7.5906,7.5906,7.5044,7.5226,949700.0],["2016-08-09",7.509,7.5589,7.4954,7.5589,558700.0],["2016-08-10",7.577,7.6496,7.5498,7.6043,907100.0],["2016-08-11",7.6133,7.6133,7.4591,7.568,1224200.0],["2016-08-12",7.568,7.6406,7.4954,7.509,1015300.0],["2016-08-15",7.5135,7.5407,7.4818,7.4908,764600.0],["2016-08-16",7.4591,7.4591,7.3502,7.4364,1024100.0],["2016-08-17",7.4545,7.4772,7.3592,7.4636,837600.0],["2016-08-18",7.4545,7.5816,7.4545,7.5725,1956100.0],["2016-08-19",7.5589,7.5589,7.3819,7.4409,3075000.0],["2016-08-22",7.45,7.4999,7.4137,7.4954,880500.0],["2016-08-23",7.5362,7.5453,7.4727,7.4727,785400.0],["2016-08-24",7.4636,7.4818,7.3456,7.3865,757300.0],["2016-08-25",7.3819,7.4455,7.3638,7.4046,877000.0],["2016-08-26",7.4273,7.4818,7.2685,7.3003,1654100.0],["2016-08-29",7.3275,7.3819,7.3139,7.3592,1369800.0],["2016-08-30",7.3729,7.3729,7.2867,7.3184,1041600.0],["2016-08-31",7.2957,7.3411,7.273,7.3184,1570800.0],["2016-09-01",7.3093,7.3184,7.2277,7.2594,1304200.0],["2016-09-02",7.3048,7.4818,7.2867,7.4591,1340100.0],["2016-09-06",7.4681,7.5226,7.4137,7.518,1165900.0],["2016-09-07",7.5044,7.6179,7.4455,7.6133,1055000.0],["2016-09-08",7.577,7.5816,7.509,7.5135,975100.0],["2016-09-09",7.4001,7.4182,7.1596,7.1596,2156000.0],["2016-09-12",7.1415,7.2367,7.1052,7.2004,1739900.0],["2016-09-13",7.1279,7.1415,6.9554,6.9645,1511600.0],["2016-09-14",6.9691,7.019,6.9418,6.9781,1190400.0],["2016-09-15",6.9827,7.0961,6.9509,6.9781,1553600.0],["2016-09-16",6.9373,7.0008,6.8874,6.9055,4372800.0],["2016-09-19",6.9191,6.9827,6.9101,6.9509,765700.0],["2016-09-20",7.0008,7.0008,6.9282,6.9418,754500.0],["2016-09-21",6.9509,7.087,6.8602,7.0689,926300.0],["2016-09-22",7.1505,7.2322,7.146,7.1914,905300.0],["2016-09-23",7.1642,7.2141,7.0916,7.1914,982700.0],["2016-09-26",7.1868,7.2776,7.1687,7.2458,970000.0],["2016-09-27",7.2594,7.273,7.1052,7.1279,895000.0],["2016-09-28",7.1279,7.2004,7.1097,7.1914,945100.0],["2016-09-29",7.1551,7.1823,7.0734,7.146,1032700.0],["2016-09-30",7.1687,7.205,7.0235,7.087,2544400.0],["2016-10-03",7.0962,7.1099,6.9908,7.0045,1512900.0],["2016-10-04",6.9724,6.9908,6.8807,6.9403,1358800.0],["2016-10-05",6.9587,6.9999,6.679,6.7432,3136500.0],["2016-10-06",6.7065,6.9357,6.624,6.8945,2415600.0],["2016-10-07",6.9312,7.0183,6.8532,6.8624,1203700.0],["2016-10-10",6.8853,6.9724,6.867,6.8991,1076300.0],["2016-10-11",6.8899,6.922,6.8578,6.8945,976000.0],["2016-10-12",6.9128,6.9495,6.8899,6.9128,704700.0],["2016-10-13",6.8762,7.0824,6.8762,7.0274,1053900.0],["2016-10-14",7.0366,7.087,6.977,7.0549,1746300.0],["2016-10-17",7.0641,7.1466,7.0274,7.0366,1489400.0],["2016-10-18",7.1054,7.1099,7.0412,7.0458,848200.0],["2016-10-19",7.0137,7.0824,6.9816,7.0228,1284800.0],["2016-10-20",7.2612,7.275,6.9862,7.0183,1846400.0],["2016-10-21",6.9357,7.1237,6.9128,7.0045,7229900.0],["2016-10-24",7.0412,7.1191,7.0091,7.1008,2351900.0],["2016-10-25",7.0687,7.0824,6.9495,7.032,1185500.0],["2016-10-26",6.9862,6.9862,6.8257,6.8624,2025800.0],["2016-10-27",6.8578,6.8716,6.7386,6.8624,2254300.0],["2016-10-28",6.8807,6.9403,6.8257,6.8624,1994000.0],["2016-10-31",6.8899,7.1283,6.8578,7.1054,3116900.0],["2016-11-01",7.0824,7.1283,6.9128,6.9587,2283200.0],["2016-11-02",6.9587,6.9587,6.8716,6.8761,1836800.0],["2016-11-03",6.8853,6.9128,6.8028,6.812,1543600.0],["2016-11-04",6.8211,6.8211,6.7111,6.7524,3593000.0],["2016-11-07",6.8532,6.8807,6.7891,6.8349,1809900.0],["2016-11-08",6.8441,6.8532,6.7707,6.8166,1848900.0],["2016-11-09",6.6194,6.757,6.5461,6.6699,1434300.0],["2016-11-10",6.6561,6.6607,6.4361,6.514,6061300.0],["2016-11-11",6.5048,6.7661,6.5048,6.7386,3061600.0],["2016-11-14",6.7386,6.9266,6.7157,6.8945,1190000.0],["2016-11-15",6.9403,7.0091,6.812,6.8716,1310700.0],["2016-11-16",6.8716,6.8807,6.7478,6.8486,1137600.0],["2016-11-17",6.8486,6.8853,6.7845,6.812,1014400.0],["2016-11-18",6.8257,6.8945,6.8211,6.8624,1200700.0],["2016-11-21",6.8899,6.9632,6.8074,6.8166,596000.0],["2016-11-22",6.8349,6.9541,6.8349,6.9312,874800.0],["2016-11-23",6.8578,6.9495,6.8486,6.9174,1059600.0],["2016-11-25",6.922,6.9908,6.922,6.9541,455700.0],["2016-11-28",6.9449,7.0412,6.9449,7.0228,1222400.0],["2016-11-29",7.032,7.1237,7.032,7.1099,836800.0],["2016-11-30",7.0503,7.0824,6.9862,7.0366,1075800.0],["2016-12-01",7.0091,7.0228,6.8716,6.9037,1234000.0],["2016-12-02",6.9403,7.0366,6.9403,6.977,629100.0],["2016-12-05",6.9999,7.0458,6.9541,7.0366,507200.0],["2016-12-06",7.0137,7.1283,7.0137,7.1145,1029600.0],["2016-12-07",7.1374,7.3025,7.1008,7.197,1753700.0],["2016-12-08",7.1695,7.33,7.1466,7.2704,1171000.0],["2016-12-09",7.2704,7.3346,7.2337,7.2704,806800.0],["2016-12-12",7.2383,7.3071,7.2108,7.2796,716200.0],["2016-12-13",7.3116,7.3254,7.22,7.3071,979800.0],["2016-12-14",7.3116,7.3116,7.0641,7.0916,962700.0],["2016-12-15",7.1008,7.1512,7.0549,7.0824,1442700.0],["2016-12-16",7.1512,7.2933,7.1329,7.197,2617800.0],["2016-12-19",7.3483,7.4171,7.2704,7.3529,1495000.0],["2016-12-20",7.3529,7.4446,7.3391,7.4171,1336500.0],["2016-12-21",7.4079,7.4767,7.2566,7.2658,1245300.0],["2016-12-22",7.252,7.3254,7.2429,7.3025,1122900.0],["2016-12-23",7.33,7.3346,7.2566,7.2979,451800.0],["2016-12-27",7.3162,7.3758,7.275,7.3208,497900.0],["2016-12-28",7.3254,7.3254,7.2291,7.2933,590500.0],["2016-12-29",7.3071,7.4262,7.2704,7.4171,757400.0],["2016-12-30",7.4217,7.5729,7.385,7.5683,1621600.0],["2017-01-03",7.5684,7.5959,7.4858,7.5867,998600.0],["2017-01-04",7.6096,7.7563,7.5638,7.7425,1230000.0],["2017-01-05",7.6967,7.7838,7.605,7.7196,1145500.0],["2017-01-06",7.6967,7.7105,7.6371,7.6646,1521700.0],["2017-01-09",7.7618,7.7711,7.4702,7.5026,1909700.0],["2017-01-10",7.5165,7.5582,7.4563,7.4795,894900.0],["2017-01-11",7.4656,7.4795,7.3638,7.3823,1420100.0],["2017-01-12",7.373,7.4054,7.3175,7.4054,1543700.0],["2017-01-13",7.4147,7.4702,7.373,7.3962,1016700.0],["2017-01-17",7.4332,7.5026,7.4008,7.4332,1394300.0],["2017-01-18",7.4332,7.5674,7.3962,7.5535,1201700.0],["2017-01-19",7.5397,7.5397,7.4332,7.461,854800.0],["2017-01-20",7.4656,7.5767,7.4517,7.5535,832300.0],["2017-01-23",7.535,7.66,7.5304,7.6507,1084300.0],["2017-01-24",7.6461,7.7433,7.623,7.697,995400.0],["2017-01-25",7.7155,7.7248,7.5998,7.6507,736800.0],["2017-01-26",7.6785,7.697,7.5906,7.6091,897400.0],["2017-01-27",7.6276,7.6276,7.461,7.4934,1104900.0],["2017-01-30",7.4887,7.5165,7.4425,7.5073,1030500.0],["2017-01-31",7.5073,7.5443,7.4425,7.4517,1266000.0],["2017-02-01",7.5767,7.6276,7.2342,7.4054,2795100.0],["2017-02-02",7.4054,7.4749,7.3777,7.4471,1288400.0],["2017-02-03",7.5211,7.5582,7.4332,7.461,897300.0],["2017-02-06",7.4563,7.4841,7.4008,7.4656,857600.0],["2017-02-07",7.4887,7.498,7.3545,7.3823,998400.0],["2017-02-08",7.3823,7.4702,7.3499,7.4563,815200.0],["2017-02-09",7.4749,7.5859,7.4749,7.5073,898600.0],["2017-02-10",7.5211,7.6044,7.5165,7.6044,495000.0],["2017-02-13",7.6183,7.6322,7.5535,7.5952,381400.0],["2017-02-14",7.5628,7.5628,7.4702,7.4795,1208100.0],["2017-02-15",7.4286,7.4795,7.3638,7.3915,2319900.0],["2017-02-16",7.3823,7.5859,7.3823,7.5628,804800.0],["2017-02-17",7.5813,7.5813,7.4471,7.5489,1185300.0],["2017-02-21",7.5397,7.6924,7.5119,7.6831,902500.0],["2017-02-22",7.6739,7.7155,7.5535,7.6461,1019000.0],["2017-02-23",7.66,7.6878,7.623,7.6739,743100.0],["2017-02-24",7.6507,7.7387,7.623,7.7294,907500.0],["2017-02-27",7.7526,7.8312,7.6831,7.8174,2048300.0],["2017-02-28",7.8174,7.8174,7.6878,7.7109,1076300.0],["2017-03-01",7.6785,7.7711,7.6507,7.7664,1045200.0],["2017-03-02",7.7109,7.7387,7.6322,7.6739,537200.0],["2017-03-03",7.6739,7.6878,7.5813,7.6878,679000.0],["2017-03-06",7.6554,7.6554,7.5165,7.5998,779300.0],["2017-03-07",7.5952,7.6091,7.535,7.5582,454800.0],["2017-03-08",7.5026,7.5119,7.4378,7.461,670700.0],["2017-03-09",7.4378,7.4934,7.2943,7.336,557000.0],["2017-03-10",7.373,7.4054,7.2573,7.2851,756200.0],["2017-03-13",7.299,7.4471,7.2851,7.3453,1379500.0],["2017-03-14",7.3221,7.336,7.2481,7.3221,635400.0],["2017-03-15",7.3406,7.5072,7.3406,7.4702,970500.0],["2017-03-16",7.4563,7.498,7.4239,7.4425,790300.0],["2017-03-17",7.4563,7.5211,7.4147,7.5119,1176100.0],["2017-03-20",7.5073,7.6183,7.4934,7.5952,1411500.0],["2017-03-21",7.6322,7.6415,7.5628,7.5859,1671900.0],["2017-03-22",7.5952,7.5952,7.4563,7.5211,1564400.0],["2017-03-23",7.5119,7.6276,7.5119,7.5258,1067400.0],["2017-03-24",7.5258,7.5813,7.4934,7.5211,816200.0],["2017-03-27",7.498,7.5396,7.3869,7.4286,1404700.0],["2017-03-28",7.4101,7.461,7.3499,7.4378,1279200.0],["2017-03-29",7.4193,7.5073,7.3823,7.5073,1201400.0],["2017-03-30",7.5119,7.5119,7.4332,7.4887,1125800.0],["2017-03-31",7.4702,7.5582,7.4656,7.5119,1062900.0],["2017-04-03",7.5166,7.5586,7.4745,7.5539,996400.0],["2017-04-04",7.5586,7.7269,7.5306,7.6521,2010200.0],["2017-04-05",7.6708,7.6942,7.61,7.6615,1271200.0],["2017-04-06",7.6615,7.7783,7.6007,7.7643,1627200.0],["2017-04-07",7.7643,7.8204,7.7456,7.755,596000.0],["2017-04-10",7.7596,7.8484,7.7316,7.8344,764700.0],["2017-04-11",7.8204,7.9606,7.8204,7.9373,1001200.0],["2017-04-12",7.9186,7.998,7.8952,7.9092,654100.0],["2017-04-13",7.9092,7.9466,7.797,7.8204,757100.0],["2017-04-17",7.8391,7.9466,7.8391,7.9419,623000.0],["2017-04-18",7.9373,7.9606,7.8812,7.9279,931700.0],["2017-04-19",7.9139,7.956,7.8812,7.8952,917200.0],["2017-04-20",7.9139,7.956,7.783,7.8765,1281500.0],["2017-04-21",8.0354,8.1336,7.9466,7.97,2814700.0],["2017-04-24",8.0214,8.0354,7.8204,7.956,1953400.0],["2017-04-25",7.9513,8.0588,7.9373,8.012,1393200.0],["2017-04-26",8.0027,8.0635,7.9279,8.0027,1573700.0],["2017-04-27",8.0214,8.0214,7.9326,7.956,983000.0],["2017-04-28",7.9419,7.9513,7.8625,7.9326,751000.0],["2017-05-01",7.956,8.0074,7.9092,7.9793,976500.0],["2017-05-02",7.9933,8.0167,7.9139,7.9419,1209600.0],["2017-05-03",7.9606,7.9747,7.7924,7.8251,840700.0],["2017-05-04",7.7877,7.8858,7.7316,7.8812,893000.0],["2017-05-05",7.8999,7.9653,7.8858,7.9606,729700.0],["2017-05-08",7.956,8.0027,7.8578,7.9186,651700.0],["2017-05-09",7.9092,7.9186,7.7129,7.783,1482800.0],["2017-05-10",7.7877,7.998,7.7643,7.956,2300600.0],["2017-05-11",7.9279,7.9747,7.8671,7.9606,2720500.0],["2017-05-12",7.9606,7.984,7.9092,7.9513,1250900.0],["2017-05-15",7.9606,8.0494,7.9373,8.0167,1462600.0],["2017-05-16",8.0027,8.0494,7.8952,8.0214,1341800.0],["2017-05-17",8.0167,8.1055,8.0167,8.0354,1108200.0],["2017-05-18",8.0167,8.0822,7.9606,8.0541,910000.0],["2017-05-19",7.7176,8.1944,7.7176,8.1149,1445900.0],["2017-05-22",8.1289,8.2037,8.1009,8.1055,910300.0],["2017-05-23",8.1336,8.2131,8.1055,8.157,606800.0],["2017-05-24",8.1616,8.2504,8.1616,8.2084,752700.0],["2017-05-25",8.2271,8.2598,8.1757,8.185,625300.0],["2017-05-26",8.1757,8.1944,8.0962,8.1523,471400.0],["2017-05-30",8.1523,8.1663,8.0775,8.0868,416300.0],["2017-05-31",8.0868,8.157,8.0635,8.1476,1174700.0],["2017-06-01",8.1242,8.1757,8.0588,8.1757,2052400.0],["2017-06-02",8.1944,8.2317,8.1429,8.1803,1422100.0],["2017-06-05",8.1476,8.2084,8.1055,8.1476,789600.0],["2017-06-06",8.157,8.1897,8.0915,8.1523,831600.0],["2017-06-07",8.1616,8.1803,8.1009,8.1289,1434700.0],["2017-06-08",8.1383,8.1616,8.0494,8.0681,2095500.0],["2017-06-09",8.0868,8.1616,8.0541,8.0728,2725600.0],["2017-06-12",8.0635,8.1897,8.0588,8.1897,2879400.0],["2017-06-13",8.1897,8.213,8.1429,8.213,1615800.0],["2017-06-14",8.2598,8.3112,8.1944,8.2504,1649200.0],["2017-06-15",8.213,8.2878,8.213,8.2504,1079800.0],["2017-06-16",8.2785,8.2785,8.1196,8.1523,1769000.0],["2017-06-19",8.1803,8.1944,8.0915,8.157,951200.0],["2017-06-20",8.1429,8.1897,8.0962,8.1897,1202800.0],["2017-06-21",8.1757,8.199,8.0728,8.1196,806200.0],["2017-06-22",8.1242,8.185,8.0728,8.1523,1236600.0],["2017-06-23",8.1429,8.2925,8.1149,8.2504,1675500.0],["2017-06-26",8.2504,8.3346,8.2411,8.3206,1389700.0],["2017-06-27",8.2925,8.3346,8.185,8.2411,1485600.0],["2017-06-28",8.2691,8.2925,8.1149,8.1242,1456800.0],["2017-06-29",8.0915,8.1009,7.9747,8.0681,3371700.0],["2017-06-30",8.1102,8.2318,8.0775,8.1944,3548500.0],["2017-07-03",8.2177,8.2691,8.171,8.2504,594900.0],["2017-07-05",8.274,8.2929,8.0618,8.1042,1617000.0],["2017-07-06",8.0759,8.1231,7.9863,7.9957,1765700.0],["2017-07-07",7.9957,8.024,7.9344,8.0004,1381000.0],["2017-07-10",8.0759,8.1231,7.9816,7.9816,1391800.0],["2017-07-11",7.9816,7.9816,7.9108,7.9768,1002600.0],["2017-07-12",8.024,8.1231,8.024,8.0618,1741000.0],["2017-07-13",8.0759,8.0853,8.0052,8.0287,1559200.0],["2017-07-14",8.0853,8.1042,8.0618,8.0759,1072100.0],["2017-07-17",8.0806,8.1561,8.024,8.1042,1663300.0],["2017-07-18",8.1136,8.1325,8.0429,8.0712,1472700.0],["2017-07-19",8.0948,8.1891,8.0476,8.1844,1491900.0],["2017-07-20",8.1891,8.2221,8.1184,8.1278,979300.0],["2017-07-21",8.0051,8.1608,7.9627,7.9768,1825200.0],["2017-07-24",7.9768,8.0335,7.9202,7.9297,1245300.0],["2017-07-25",7.958,7.9957,7.8872,7.9768,1279900.0],["2017-07-26",7.9768,8.0099,7.9108,7.9391,1108800.0],["2017-07-27",7.9297,7.9533,7.8448,7.9297,1650500.0],["2017-07-28",7.925,8.0004,7.8872,7.9108,1129900.0],["2017-07-31",7.9014,7.9297,7.8542,7.9297,1433600.0],["2017-08-01",7.9674,8.0476,7.9391,8.0146,867100.0],["2017-08-02",7.991,8.0287,7.925,7.9957,892300.0],["2017-08-03",7.991,8.0382,7.9485,8.0287,1188800.0],["2017-08-04",8.0335,8.0806,7.9674,8.0052,1141200.0],["2017-08-07",8.0099,8.0099,7.9297,7.9533,756300.0],["2017-08-08",7.9438,7.9957,7.925,7.991,1247900.0],["2017-08-09",8.0004,8.0099,7.8636,7.9297,1292000.0],["2017-08-10",7.9485,7.9485,7.8683,7.8872,896800.0],["2017-08-11",7.8212,7.8731,7.7787,7.8212,1105900.0],["2017-08-14",7.8636,7.958,7.8542,7.9344,1169200.0],["2017-08-15",7.9202,7.9485,7.8589,7.9014,805500.0],["2017-08-16",7.9155,7.9674,7.9155,7.925,1073100.0],["2017-08-17",7.9297,7.991,7.9155,7.925,699100.0],["2017-08-18",7.9108,7.9108,7.8212,7.8495,631800.0],["2017-08-21",7.8542,7.9155,7.8306,7.9014,551200.0],["2017-08-22",7.9014,7.925,7.8353,7.8636,769400.0],["2017-08-23",7.8495,7.9533,7.8306,7.9344,485300.0],["2017-08-24",7.958,8.1136,7.9297,8.0429,2738200.0],["2017-08-25",8.0523,8.0853,8.0193,8.0665,1099300.0],["2017-08-28",8.0759,8.1042,7.9108,7.9108,1049600.0],["2017-08-29",7.9297,7.9391,7.8778,7.8967,761600.0],["2017-08-30",7.8825,7.9485,7.8353,7.9438,960900.0],["2017-08-31",7.9721,8.1136,7.925,8.1042,1166000.0],["2017-09-01",8.0948,8.1655,8.0476,8.1467,700600.0],["2017-09-05",8.1703,8.1797,8.0052,8.0523,998900.0],["2017-09-06",8.0806,8.1231,8.0193,8.0193,1102800.0],["2017-09-07",8.0287,8.057,7.9108,7.9344,1181300.0],["2017-09-08",7.9202,7.9438,7.8731,7.8825,1583200.0],["2017-09-11",7.9202,8.0618,7.9202,8.0335,1207700.0],["2017-09-12",8.0335,8.0948,7.9816,8.0146,935100.0],["2017-09-13",8.024,8.0335,7.9014,7.9061,801800.0],["2017-09-14",7.9061,8.0382,7.8825,8.0335,724300.0],["2017-09-15",8.0099,8.0476,7.9297,8.0382,1123000.0],["2017-09-18",8.0476,8.057,7.9627,8.0099,795900.0],["2017-09-19",8.057,8.057,7.9674,7.9957,997900.0],["2017-09-20",7.9957,8.1042,7.991,8.0948,1561200.0],["2017-09-21",8.0948,8.2363,8.0618,8.1231,3281600.0],["2017-09-22",8.142,8.2316,8.1184,8.1514,2391800.0],["2017-09-25",8.1608,8.2316,8.1325,8.2127,1236900.0],["2017-09-26",8.2269,8.2929,8.2033,8.2221,1371500.0],["2017-09-27",8.2127,8.2693,8.1514,8.2599,2323000.0],["2017-09-28",8.2646,8.3023,8.2221,8.2788,1743800.0],["2017-09-29",8.2882,8.3118,8.1891,8.2504,2666700.0],["2017-10-02",8.2788,8.3448,8.2552,8.2788,2559700.0],["2017-10-03",8.3121,8.3978,8.3121,8.3835,1522600.0],["2017-10-04",8.3692,8.4549,8.3597,8.4501,1402200.0],["2017-10-05",8.4597,8.5453,8.4311,8.4882,1782700.0],["2017-10-06",8.4597,8.4977,8.374,8.4835,1099000.0],["2017-10-09",8.4835,8.5073,8.4692,8.4787,644000.0],["2017-10-10",8.5215,8.5644,8.4597,8.5073,1101600.0],["2017-10-11",8.5453,8.612,8.5168,8.5787,1113800.0],["2017-10-12",8.5692,8.6263,8.5692,8.6215,1078100.0],["2017-10-13",8.6406,8.6501,8.5596,8.6168,1145300.0],["2017-10-16",8.6215,8.6548,8.5834,8.5882,1320800.0],["2017-10-17",8.5644,8.593,8.5215,8.5453,1056500.0],["2017-10-18",8.5453,8.5691,8.5168,8.5358,943700.0],["2017-10-19",8.512,8.512,8.1455,8.3073,3669600.0],["2017-10-20",8.3026,8.374,8.2026,8.2549,1568700.0],["2017-10-23",8.2645,8.3311,8.2073,8.3264,1673400.0],["2017-10-24",8.3311,8.393,8.2978,8.3406,2185100.0],["2017-10-25",8.3406,8.3692,8.2264,8.2883,1344600.0],["2017-10-26",8.3264,8.3454,8.2407,8.274,1705600.0],["2017-10-27",8.3026,8.3168,8.2407,8.3026,1722900.0],["2017-10-30",8.3359,8.3359,8.2407,8.2788,1245900.0],["2017-10-31",8.3026,8.3311,8.2311,8.3264,945300.0],["2017-11-01",8.3311,8.374,8.2978,8.3406,1044700.0],["2017-11-02",8.3311,8.4216,8.3073,8.3311,1000800.0],["2017-11-03",8.2883,8.3597,8.2787,8.3311,689300.0],["2017-11-06",8.3168,8.4216,8.3073,8.3787,960000.0],["2017-11-07",8.3644,8.4454,8.3311,8.3549,1191300.0],["2017-11-08",8.3359,8.4692,8.3311,8.4454,1223300.0],["2017-11-09",8.4359,8.4882,8.4168,8.4454,640500.0],["2017-11-10",8.4263,8.4882,8.4025,8.412,658500.0],["2017-11-13",8.4359,8.4692,8.3882,8.4501,1289400.0],["2017-11-14",8.4501,8.4835,8.3835,8.4359,1010700.0],["2017-11-15",8.4168,8.4263,8.3406,8.3454,568600.0],["2017-11-16",8.3406,8.3549,8.2835,8.3216,985600.0],["2017-11-17",8.2645,8.3311,8.2311,8.2883,812500.0],["2017-11-20",8.2692,8.3121,8.2359,8.3121,693700.0],["2017-11-21",8.3549,8.3549,8.2645,8.2883,1191500.0],["2017-11-22",8.2549,8.3026,8.2311,8.274,1153600.0],["2017-11-24",8.274,8.3502,8.2597,8.2978,279400.0],["2017-11-27",8.2978,8.3168,8.2407,8.293,593400.0],["2017-11-28",8.3026,8.3073,8.1645,8.1883,1534700.0],["2017-11-29",8.1883,8.2787,8.1502,8.2645,1037600.0],["2017-11-30",8.274,8.2835,8.1883,8.2026,1083000.0],["2017-12-01",8.2121,8.2407,8.1121,8.2026,737600.0],["2017-12-04",8.4168,8.4263,8.293,8.3406,2211400.0],["2017-12-05",8.3121,8.3597,8.1312,8.1407,2093900.0],["2017-12-06",8.174,8.2549,8.0598,8.2216,1760400.0],["2017-12-07",8.2311,8.3978,8.2169,8.393,2925600.0],["2017-12-08",8.4263,8.5453,8.3978,8.4882,1994400.0],["2017-12-11",8.5025,8.5358,8.4739,8.512,1405400.0],["2017-12-12",8.5263,8.5977,8.4835,8.5739,1636300.0],["2017-12-13",8.6025,8.6263,8.5263,8.5739,1804700.0],["2017-12-14",8.6025,8.6644,8.5549,8.6263,1924600.0],["2017-12-15",8.6596,8.7834,8.593,8.7739,3609900.0],["2017-12-18",8.8119,8.8976,8.7834,8.8453,2808000.0],["2017-12-19",8.8548,8.8833,8.612,8.6453,2606200.0],["2017-12-20",8.6977,8.7881,8.5787,8.5882,2069000.0],["2017-12-21",8.6215,8.6644,8.5787,8.593,2541100.0],["2017-12-22",8.5977,8.6501,8.5549,8.6406,833200.0],["2017-12-26",8.6548,8.712,8.6215,8.6691,667400.0],["2017-12-27",8.7024,8.7024,8.6453,8.6548,702000.0],["2017-12-28",8.6548,8.6977,8.6358,8.6739,1444600.0],["2017-12-29",8.6644,8.7024,8.6453,8.6596,1455100.0],["2018-01-02",8.6596,8.7072,8.5739,8.6406,1163800.0],["2018-01-03",8.6501,8.6739,8.5882,8.631,1667500.0],["2018-01-04",8.612,8.6358,8.4025,8.4216,1481700.0],["2018-01-05",8.4406,8.4835,8.393,8.4692,806300.0],["2018-01-08",8.4451,8.4788,8.3922,8.4259,1267700.0],["2018-01-09",8.4451,8.4596,8.3586,8.4115,1207900.0],["2018-01-10",8.3634,8.3922,8.3345,8.3682,1378800.0],["2018-01-11",8.3922,8.4259,8.3249,8.3345,738500.0],["2018-01-12",8.3201,8.373,8.272,8.272,1087300.0],["2018-01-16",8.3009,8.3874,8.2335,8.2431,3071800.0],["2018-01-17",8.2912,8.4018,8.2528,8.3778,1472900.0],["2018-01-18",8.3778,8.3874,8.272,8.296,1219200.0],["2018-01-19",8.3057,8.3682,8.2768,8.3634,1034300.0],["2018-01-22",8.4018,8.4932,8.3538,8.4788,1154200.0],["2018-01-23",8.498,8.6279,8.4788,8.6231,1851100.0],["2018-01-24",8.6086,8.676,8.5509,8.6519,2518900.0],["2018-01-25",8.6423,8.6808,8.5509,8.6086,1535300.0],["2018-01-26",8.7048,8.7048,8.4884,8.599,1574300.0],["2018-01-29",8.5654,8.5654,8.4211,8.4644,1464400.0],["2018-01-30",8.4355,8.4499,8.3682,8.4115,1856900.0],["2018-01-31",8.4499,8.6327,8.4259,8.6279,2625600.0],["2018-02-01",8.6327,8.6519,8.4788,8.4836,3278700.0],["2018-02-02",8.4163,8.4836,8.3489,8.4259,1161400.0],["2018-02-05",8.3778,8.4596,8.0219,8.0219,1827000.0],["2018-02-06",7.8969,8.0796,7.7526,7.9305,2549700.0],["2018-02-07",7.9402,8.0556,7.8873,7.8921,1717500.0],["2018-02-08",7.8921,7.9113,7.5987,7.5987,2374600.0],["2018-02-09",7.6468,7.8055,7.5795,7.7718,2417700.0],["2018-02-12",7.7814,7.8103,7.4544,7.7622,1788000.0],["2018-02-13",7.7526,7.7959,7.6227,7.767,863700.0],["2018-02-14",7.6997,7.743,7.6275,7.7045,1258200.0],["2018-02-15",7.7334,7.8536,7.7141,7.8247,2017200.0],["2018-02-16",7.8103,7.9642,7.8103,7.945,1827500.0],["2018-02-20",7.9161,7.9738,7.8921,7.8921,1514100.0],["2018-02-21",7.8873,7.9305,7.7478,7.7526,1578600.0],["2018-02-22",7.7911,7.9113,7.767,7.8295,1062900.0],["2018-02-23",7.8488,7.9161,7.8055,7.9161,1131100.0],["2018-02-26",7.9353,7.9353,7.7766,7.8103,1548700.0],["2018-02-27",7.8199,7.8295,7.5362,7.6035,1921200.0],["2018-02-28",7.6516,7.6756,7.5121,7.5314,2221000.0],["2018-03-01",7.5121,7.642,7.4833,7.5602,1490700.0],["2018-03-02",7.5362,7.5554,7.4304,7.5458,1037800.0],["2018-03-05",7.5073,7.6853,7.5025,7.6468,1401600.0],["2018-03-06",7.6468,7.7382,7.5746,7.7045,914800.0],["2018-03-07",7.6708,7.8247,7.6372,7.8199,1661200.0],["2018-03-08",7.8488,7.8488,7.7285,7.7959,1319000.0],["2018-03-09",7.8103,7.8824,7.743,7.8632,1182700.0],["2018-03-12",7.8632,7.8632,7.7814,7.8295,899300.0],["2018-03-13",7.7863,7.8199,7.6853,7.7141,1846200.0],["2018-03-14",7.7237,7.7574,7.666,7.7237,837500.0],["2018-03-15",7.7382,7.7478,7.666,7.7285,1099100.0],["2018-03-16",7.7382,7.7766,7.6756,7.7622,2996100.0],["2018-03-19",7.7622,7.7622,7.6516,7.7285,1193800.0],["2018-03-20",7.7285,7.7814,7.6949,7.7237,1167300.0],["2018-03-21",7.7285,7.7382,7.5602,7.6131,1703500.0],["2018-03-22",7.5987,7.666,7.5362,7.541,1911600.0],["2018-03-23",7.5314,7.541,7.339,7.3678,2044600.0],["2018-03-26",7.4304,7.4448,7.3149,7.4304,1197900.0],["2018-03-27",7.4207,7.541,7.3534,7.4207,1314300.0],["2018-03-28",7.4688,7.6324,7.4592,7.5987,1210600.0],["2018-03-29",7.6227,7.6805,7.5939,7.6372,1300400.0],["2018-04-02",7.6324,7.642,7.3678,7.4207,2004200.0],["2018-04-03",7.4402,7.5862,7.4207,7.5424,1911600.0],["2018-04-04",7.4597,7.6203,7.4597,7.5911,1642100.0],["2018-04-05",7.6008,7.6251,7.484,7.557,998300.0],["2018-04-06",7.5327,7.6008,7.411,7.4645,1184700.0],["2018-04-09",7.4889,7.5375,7.4305,7.4645,1119400.0],["2018-04-10",7.5035,7.5278,7.4451,7.4986,1041900.0],["2018-04-11",7.484,7.6105,7.4694,7.5473,1579600.0],["2018-04-12",7.5473,7.5473,7.4256,7.4694,899000.0],["2018-04-13",7.4986,7.5473,7.4305,7.5424,1276300.0],["2018-04-16",7.5375,7.5716,7.4743,7.5327,2816800.0],["2018-04-17",7.5813,7.6543,7.5278,7.5813,1893700.0],["2018-04-18",7.5813,7.6057,7.5229,7.5327,1597600.0],["2018-04-19",7.5132,7.5375,7.4062,7.4986,2848400.0],["2018-04-20",7.8782,7.9074,7.4548,7.5521,2145700.0],["2018-04-23",7.5278,7.5473,7.4256,7.4791,1356900.0],["2018-04-24",7.5035,7.6689,7.4889,7.6154,3155300.0],["2018-04-25",7.6203,7.7078,7.5765,7.6738,1306000.0],["2018-04-26",7.6932,7.8149,7.6495,7.7565,1091200.0],["2018-04-27",7.7662,7.9025,7.7127,7.8782,1240400.0],["2018-04-30",7.9122,7.9366,7.8295,7.8392,1563200.0],["2018-05-01",7.8392,7.922,7.8198,7.8879,1192000.0],["2018-05-02",7.8441,7.883,7.7273,7.8538,946200.0],["2018-05-03",7.8295,7.8976,7.81,7.8538,855700.0],["2018-05-04",7.8344,7.922,7.8344,7.9025,955300.0],["2018-05-07",7.9414,8.0874,7.9414,8.0436,1448900.0],["2018-05-08",8.0533,8.0631,7.9998,8.0095,1262600.0],["2018-05-09",8.0047,8.0874,7.9949,8.0728,907000.0],["2018-05-10",8.1215,8.1604,8.0777,8.1507,988600.0],["2018-05-11",8.1701,8.1799,7.9901,7.9901,2013900.0],["2018-05-14",8.0095,8.029,7.8295,7.8587,2057600.0],["2018-05-15",7.7857,7.8344,7.6349,7.6641,1831300.0],["2018-05-16",7.6787,7.7322,7.5619,7.5765,1718900.0],["2018-05-17",7.5716,7.6543,7.5521,7.5619,2041700.0],["2018-05-18",7.5667,7.6349,7.5181,7.6105,1499600.0],["2018-05-21",7.6641,7.7078,7.5862,7.6592,1370600.0],["2018-05-22",7.6641,7.7176,7.6349,7.6835,2080400.0],["2018-05-23",7.6884,7.8149,7.6446,7.7614,1955600.0],["2018-05-24",7.7565,7.776,7.6495,7.7078,1576800.0],["2018-05-25",7.7127,7.7565,7.6884,7.7322,809900.0],["2018-05-29",7.6884,7.81,7.6884,7.7565,1827100.0],["2018-05-30",7.7565,7.956,7.737,7.956,3309500.0],["2018-05-31",7.9365,7.9755,7.8684,7.9122,1764800.0],["2018-06-01",7.9317,7.9755,7.8782,7.9414,1266200.0],["2018-06-04",7.9706,7.9998,7.8782,7.9901,1857000.0],["2018-06-05",8.0047,8.0047,7.9317,7.9463,1604700.0],["2018-06-06",7.9463,7.9949,7.9122,7.9803,1645400.0],["2018-06-07",7.9803,7.9949,7.8587,7.9706,2036200.0],["2018-06-08",7.9755,8.0144,7.9511,7.9949,1669100.0],["2018-06-11",7.8976,7.9803,7.8879,7.9268,1498200.0],["2018-06-12",7.9268,8.0387,7.8976,7.9803,2591000.0],["2018-06-13",7.9901,8.0047,7.7906,7.8198,2115100.0],["2018-06-14",7.8392,7.883,7.8246,7.8392,2935000.0],["2018-06-15",7.8538,7.9852,7.8538,7.922,3285600.0],["2018-06-18",7.8976,7.9706,7.8782,7.922,1658500.0],["2018-06-19",7.8733,7.9609,7.849,7.8684,1807800.0],["2018-06-20",7.9025,8.102,7.8733,8.0777,2166900.0],["2018-06-21",8.0387,8.0923,7.9998,8.029,1733400.0],["2018-06-22",8.0241,8.1361,8.0193,8.1263,1387100.0],["2018-06-25",8.1409,8.1847,8.0728,8.1312,1705500.0],["2018-06-26",8.1555,8.1555,8.0436,8.0533,1140700.0],["2018-06-27",8.0971,8.1653,8.029,8.0777,1527100.0],["2018-06-28",8.0679,8.2626,8.0679,8.2528,2227200.0],["2018-06-29",8.2431,8.3112,8.1458,8.2139,1816000.0],["2018-07-02",8.1799,8.2091,8.0387,8.1847,1534500.0],["2018-07-03",8.1847,8.2966,8.1507,8.2431,1013800.0],["2018-07-05",8.248,8.4054,8.2087,8.4005,1514700.0],["2018-07-06",8.4251,8.4644,8.3907,8.4202,858900.0],["2018-07-09",8.4448,8.4743,8.3267,8.3661,1427100.0],["2018-07-10",8.3513,8.4153,8.3021,8.3366,1210300.0],["2018-07-11",8.3316,8.3612,8.2579,8.2923,1943500.0],["2018-07-12",8.312,8.3366,8.2579,8.3267,1936700.0],["2018-07-13",8.3562,8.3907,8.3071,8.3218,904700.0],["2018-07-16",8.2923,8.3071,8.2284,8.2382,1019300.0],["2018-07-17",8.2677,8.2923,8.1152,8.1251,911000.0],["2018-07-18",8.1349,8.1644,8.0611,8.1054,1029700.0],["2018-07-19",8.2382,8.253,8.071,8.2087,1336100.0],["2018-07-20",8.1447,8.2628,7.9579,7.9628,3451800.0],["2018-07-23",7.9185,7.9677,7.8742,7.9234,2071300.0],["2018-07-24",7.9382,7.9382,7.8496,7.8792,2104400.0],["2018-07-25",7.8447,7.9578,7.8447,7.889,1163700.0],["2018-07-26",7.8841,7.9726,7.8742,7.9431,865800.0],["2018-07-27",7.9726,7.9726,7.8496,7.8742,1492700.0],["2018-07-30",7.8644,7.948,7.8103,7.9087,1699000.0],["2018-07-31",7.9677,8.1398,7.8988,8.1103,1857600.0],["2018-08-01",8.0464,8.1595,7.9972,8.1546,1413800.0],["2018-08-02",8.1349,8.1792,8.0808,8.13,1337000.0],["2018-08-03",8.1398,8.2087,8.1103,8.1743,1060000.0],["2018-08-06",8.2136,8.2579,8.1988,8.2431,1242600.0],["2018-08-07",8.2333,8.248,8.1743,8.189,1344000.0],["2018-08-08",8.1841,8.2087,8.1497,8.1988,1140800.0],["2018-08-09",8.1939,8.2431,8.1792,8.2087,872400.0],["2018-08-10",8.2038,8.2284,8.0956,8.1054,687300.0],["2018-08-13",8.1103,8.1103,8.0169,8.0415,960800.0],["2018-08-14",8.0562,8.1152,8.0365,8.071,1496000.0],["2018-08-15",8.0562,8.13,8.0513,8.1152,928700.0],["2018-08-16",8.13,8.2234,8.1251,8.2185,908600.0],["2018-08-17",8.2284,8.3267,8.2136,8.3169,968700.0],["2018-08-20",8.3267,8.3612,8.2825,8.2825,777700.0],["2018-08-21",8.2726,8.2825,8.2185,8.2431,612200.0],["2018-08-22",8.2431,8.2431,8.1497,8.1792,885700.0],["2018-08-23",8.1841,8.2333,8.1349,8.1644,892800.0],["2018-08-24",8.1398,8.2234,8.1398,8.2087,992600.0],["2018-08-27",8.1939,8.2333,8.0808,8.1103,1941100.0],["2018-08-28",8.1152,8.3071,8.0956,8.2677,1372100.0],["2018-08-29",8.2775,8.2972,8.2382,8.2628,950200.0],["2018-08-30",8.2726,8.2972,8.1743,8.1939,911500.0],["2018-08-31",8.1988,8.2628,8.189,8.2431,1250400.0],["2018-09-04",8.2382,8.2972,8.1251,8.1743,1897500.0],["2018-09-05",8.1546,8.2923,8.1103,8.2825,1688600.0],["2018-09-06",8.2972,8.3267,8.2185,8.2234,893700.0],["2018-09-07",8.1792,8.1988,8.0808,8.1005,617100.0],["2018-09-10",8.1497,8.2038,8.0759,8.1054,1133900.0],["2018-09-11",8.0857,8.1251,8.0513,8.0906,859100.0],["2018-09-12",8.1005,8.1005,8.0464,8.0464,688300.0],["2018-09-13",8.0808,8.1005,8.0464,8.0759,1172500.0],["2018-09-14",8.0464,8.0808,7.9579,8.0759,1305600.0],["2018-09-17",8.0611,8.1546,8.0365,8.1398,1078500.0],["2018-09-18",8.1447,8.1497,8.0906,8.1202,1393600.0],["2018-09-19",8.1152,8.1497,7.8939,7.9087,1195200.0],["2018-09-20",7.9087,8.007,7.8841,7.9923,560800.0],["2018-09-21",7.9874,8.0365,7.9677,7.9824,1507700.0],["2018-09-24",7.9628,7.9775,7.7955,7.8201,671200.0],["2018-09-25",7.8349,7.8595,7.771,7.771,730900.0],["2018-09-26",7.771,7.7906,7.648,7.648,850100.0],["2018-09-27",7.6529,7.7365,7.648,7.648,907800.0],["2018-09-28",7.6529,7.7316,7.6332,7.7316,1869200.0],["2018-10-01",7.7316,7.7414,7.5988,7.6087,1010700.0],["2018-10-02",7.6087,7.648,7.5693,7.5939,1169400.0],["2018-10-03",7.5939,7.6337,7.4944,7.5441,1518400.0],["2018-10-04",7.5043,7.5392,7.4147,7.4546,1283700.0],["2018-10-05",7.4645,7.5392,7.4446,7.4944,3692400.0],["2018-10-08",7.5043,7.6486,7.5043,7.5939,1654900.0],["2018-10-09",7.5989,7.6437,7.5441,7.579,1038400.0],["2018-10-10",7.5591,7.6188,7.5043,7.5043,1109400.0],["2018-10-11",7.5043,7.5043,7.2356,7.2406,1011700.0],["2018-10-12",7.3252,7.3252,7.151,7.2256,937900.0],["2018-10-15",7.1759,7.3102,7.1759,7.1958,1479600.0],["2018-10-16",7.2207,7.3501,7.156,7.3003,1691700.0],["2018-10-17",7.2754,7.3102,7.1759,7.2555,1609900.0],["2018-10-18",7.1112,7.37,7.1012,7.141,2444500.0],["2018-10-19",7.156,7.2057,7.1261,7.156,1644000.0],["2018-10-22",7.146,7.2008,6.9967,7.0415,1834900.0],["2018-10-23",6.9768,7.0664,6.9271,7.0415,2127900.0],["2018-10-24",7.0764,7.2555,7.0415,7.1162,2392700.0],["2018-10-25",7.1211,7.3053,7.1062,7.2704,1857800.0],["2018-10-26",7.2306,7.2356,7.0216,7.0266,1575600.0],["2018-10-29",7.0813,7.151,6.9918,7.0465,1508600.0],["2018-10-30",7.0564,7.151,7.0316,7.0813,1012500.0],["2018-10-31",7.1062,7.1162,6.9818,6.9967,1428900.0],["2018-11-01",7.0166,7.0963,6.9719,7.0714,1411000.0],["2018-11-02",7.0863,7.0863,6.9519,7.0365,1128200.0],["2018-11-05",7.0515,7.1908,7.0515,7.156,1365600.0],["2018-11-06",7.1659,7.2256,7.1361,7.161,1218100.0],["2018-11-07",7.1908,7.2406,7.1361,7.2406,1246600.0],["2018-11-08",7.2157,7.2655,7.1659,7.2207,1288800.0],["2018-11-09",7.2057,7.2406,7.1211,7.1659,1056200.0],["2018-11-12",7.1759,7.2456,7.1012,7.1361,1333000.0],["2018-11-13",7.141,7.1858,7.0963,7.141,1117400.0],["2018-11-14",7.1858,7.1958,7.0714,7.1112,1189900.0],["2018-11-15",7.0764,7.0863,6.9271,7.0365,1435100.0],["2018-11-16",7.0216,7.1162,7.0166,7.0963,1237700.0],["2018-11-19",7.0764,7.1311,6.9868,7.0664,1442100.0],["2018-11-20",6.9967,7.0564,6.9719,7.0117,1179200.0],["2018-11-21",7.0166,7.0813,6.9619,7.0067,885900.0],["2018-11-23",7.0067,7.0564,6.932,7.0117,323000.0],["2018-11-26",7.0565,7.0664,7.0017,7.0515,853100.0],["2018-11-27",7.0515,7.0515,6.947,6.947,1230500.0],["2018-11-28",6.947,7.1162,6.932,7.1012,1754300.0],["2018-11-29",7.1162,7.1162,7.0017,7.0017,1709200.0],["2018-11-30",7.0017,7.1012,6.9818,7.1012,2043100.0],["2018-12-03",7.161,7.1809,7.0764,7.1659,1367200.0],["2018-12-04",7.161,7.1759,6.947,6.9669,1288900.0],["2018-12-06",6.9271,7.151,6.8126,7.146,2382500.0],["2018-12-07",7.0813,7.1062,6.9271,6.9768,2254200.0],["2018-12-10",6.9669,6.9868,6.738,6.8176,2094400.0],["2018-12-11",6.8524,6.9271,6.7828,6.8226,1851600.0],["2018-12-12",6.8873,6.9519,6.7977,6.7977,3372400.0],["2018-12-13",6.8375,6.947,6.8275,6.8325,1714200.0],["2018-12-14",6.8126,6.8375,6.7678,6.7927,1170800.0],["2018-12-17",6.7977,6.8226,6.4344,6.4394,1935300.0],["2018-12-18",6.4842,6.6733,6.4593,6.6335,2359000.0],["2018-12-19",6.6534,6.6882,6.5339,6.5787,2858400.0],["2018-12-20",6.5389,6.5538,6.305,6.3448,2388100.0],["2018-12-21",6.3498,6.4842,6.3399,6.3647,2054700.0],["2018-12-24",6.315,6.3846,6.1508,6.1508,1101600.0],["2018-12-26",6.1607,6.3846,6.1309,6.3598,2170200.0],["2018-12-27",6.2801,6.3598,6.1607,6.3448,1908700.0],["2018-12-28",6.3846,6.4742,6.3647,6.4344,2213800.0],["2018-12-31",6.4444,6.4792,6.305,6.4045,2514700.0],["2019-01-02",6.32,6.3349,6.1707,6.2254,1609200.0],["2019-01-03",6.2254,6.4643,6.2055,6.4245,2667400.0],["2019-01-04",6.4842,6.5887,6.4444,6.5489,3925600.0],["2019-01-07",6.5893,6.7508,6.5741,6.7054,2231700.0],["2019-01-08",6.6397,6.8872,6.5943,6.8114,2845900.0],["2019-01-09",6.8518,6.9225,6.771,6.9124,2923300.0],["2019-01-10",6.8973,7.0487,6.872,7.0033,1928300.0],["2019-01-11",7.0083,7.0487,6.9679,7.0033,1841900.0],["2019-01-14",6.9679,6.9932,6.8367,6.867,1802700.0],["2019-01-15",6.8518,6.9023,6.8165,6.9023,2271300.0],["2019-01-16",6.8973,7.0235,6.8821,6.9881,2200000.0],["2019-01-17",6.9679,7.0639,6.9679,7.0386,2650000.0],["2019-01-18",7.0588,7.2002,7.0487,7.18,2389400.0],["2019-01-22",7.1851,7.2507,7.1497,7.2154,3237300.0],["2019-01-23",7.2204,7.3214,7.2154,7.3214,2754500.0],["2019-01-24",7.3214,7.4325,7.2861,7.382,2945000.0],["2019-01-25",7.4072,7.5385,7.4072,7.5133,2252600.0],["2019-01-28",7.5032,7.5436,7.4274,7.5032,2156100.0],["2019-01-29",7.4678,7.6597,7.4678,7.6445,2840000.0],["2019-01-30",7.6748,7.7506,7.6395,7.6799,2119200.0],["2019-01-31",7.4628,7.7152,7.4577,7.5991,2525900.0],["2019-02-01",7.5941,7.6395,7.387,7.5537,2126300.0],["2019-02-04",7.6799,7.7657,7.5688,7.7657,2946800.0],["2019-02-05",7.7809,7.8768,7.7607,7.8516,2192900.0],["2019-02-06",7.8667,7.8768,7.8061,7.8667,1455900.0],["2019-02-07",7.8465,8.0283,7.8162,8.0081,3770700.0],["2019-02-08",7.9576,8.0232,7.9526,8.0232,1250700.0],["2019-02-11",8.0333,8.0586,7.9727,8.0333,2339200.0],["2019-02-12",8.0333,8.1192,7.9879,8.0687,2679500.0],["2019-02-13",8.0586,8.0788,7.9475,7.9728,1533900.0],["2019-02-14",7.9677,8.0182,7.9425,7.9828,939600.0],["2019-02-15",8.0081,8.0889,7.9929,8.0636,734200.0],["2019-02-19",8.0384,8.1697,8.0384,8.1495,1377300.0],["2019-02-20",8.1091,8.1444,7.9727,7.9778,1670600.0],["2019-02-21",7.9677,7.9778,7.8768,7.8819,2273200.0],["2019-02-22",7.9122,8.0485,7.897,8.0232,1910600.0],["2019-02-25",7.9879,8.0485,7.9021,7.9828,1953100.0],["2019-02-26",7.9879,8.0081,7.8718,7.892,1698300.0],["2019-02-27",7.8869,7.9273,7.8213,7.9021,1020500.0],["2019-02-28",7.9021,8.0636,7.8465,7.9374,2326500.0],["2019-03-01",7.9576,7.9626,7.7607,7.8617,1328100.0],["2019-03-04",7.892,7.9778,7.8415,7.9728,2096900.0],["2019-03-05",7.9677,8.0081,7.9324,7.9526,952100.0],["2019-03-06",7.9929,7.9929,7.8566,7.8718,1196000.0],["2019-03-07",7.8617,7.9475,7.8263,7.8364,1144600.0],["2019-03-08",7.8061,7.8869,7.8061,7.8617,825200.0],["2019-03-11",7.892,7.9223,7.7758,7.8516,1750700.0],["2019-03-12",7.8768,7.9324,7.8415,7.892,1450900.0],["2019-03-13",7.9172,7.9627,7.8718,7.8819,1052600.0],["2019-03-14",7.8718,7.897,7.8314,7.8819,2449000.0],["2019-03-15",7.9021,7.9172,7.8364,7.8566,1122200.0],["2019-03-18",7.8516,7.9223,7.8213,7.8617,598800.0],["2019-03-19",7.8566,7.8718,7.7809,7.8011,1101100.0],["2019-03-20",7.791,7.8819,7.7051,7.8061,1653400.0],["2019-03-21",7.796,7.9425,7.7809,7.8819,1659200.0],["2019-03-22",7.8718,7.9172,7.8011,7.8061,1179500.0],["2019-03-25",7.8112,7.8263,7.7102,7.7859,2050200.0],["2019-03-26",7.8263,7.8869,7.791,7.8869,1808400.0],["2019-03-27",7.8819,7.9273,7.8516,7.9122,947200.0],["2019-03-28",7.9273,8.0384,7.9021,8.0182,838300.0],["2019-03-29",8.0333,8.0485,7.9778,8.0081,2141300.0],["2019-04-01",8.0384,8.1192,7.9223,8.1141,2164600.0],["2019-04-02",8.1141,8.1444,8.0232,8.1444,1862700.0],["2019-04-03",8.1546,8.1955,8.1087,8.1444,1260300.0],["2019-04-04",8.1598,8.1649,8.0984,8.1649,1232800.0],["2019-04-05",8.1546,8.2006,8.1189,8.1853,1364200.0],["2019-04-08",8.1904,8.1955,8.1087,8.1495,1125400.0],["2019-04-09",8.1393,8.1546,8.0576,8.078,1103100.0],["2019-04-10",8.0984,8.1853,8.0984,8.1495,1296500.0],["2019-04-11",8.1546,8.1955,8.0933,8.17,603900.0],["2019-04-12",8.2057,8.2211,8.1035,8.2211,960300.0],["2019-04-15",8.2262,8.2415,8.0831,8.0984,1946600.0],["2019-04-16",8.1087,8.1546,7.797,7.8532,2293500.0],["2019-04-17",7.8736,7.8736,7.7459,7.7714,1029400.0],["2019-04-18",7.7714,7.843,7.7459,7.7919,1158200.0],["2019-04-22",7.7868,7.8123,7.6999,7.7817,2175600.0],["2019-04-23",7.8123,7.9554,7.7868,7.9145,1192300.0],["2019-04-24",7.9605,8.0014,7.8941,7.9043,1145300.0],["2019-04-25",7.7612,7.8583,7.6744,7.7919,2298700.0],["2019-04-26",7.8225,7.9247,7.8174,7.8685,915000.0],["2019-04-29",7.8838,7.9298,7.751,7.7561,1729500.0],["2019-04-30",7.7561,7.8992,7.7408,7.8634,1847400.0],["2019-05-01",7.8634,7.9503,7.8021,7.8225,1723200.0],["2019-05-02",7.8481,7.9094,7.7459,7.7817,1242500.0],["2019-05-03",7.797,7.843,7.7357,7.8379,1317100.0],["2019-05-06",7.7765,7.8736,7.7765,7.8225,2280800.0],["2019-05-07",7.7765,7.8123,7.6335,7.7101,1128500.0],["2019-05-08",7.6999,7.7714,7.6437,7.6539,2143700.0],["2019-05-09",7.6284,7.6386,7.5057,7.5977,3527300.0],["2019-05-10",7.6079,7.6692,7.5517,7.6641,4419500.0],["2019-05-13",7.5568,7.659,7.5568,7.6233,950600.0],["2019-05-14",7.6437,7.6744,7.6079,7.6539,665100.0],["2019-05-15",7.6386,7.6744,7.6079,7.6641,1837000.0],["2019-05-16",7.6539,7.705,7.6284,7.6437,2038500.0],["2019-05-17",7.6233,7.6335,7.5619,7.6028,1780700.0],["2019-05-20",7.5875,7.6028,7.4649,7.5057,1728400.0],["2019-05-21",7.5109,7.6028,7.5109,7.5926,907500.0],["2019-05-22",7.5875,7.6744,7.5619,7.6692,2429700.0],["2019-05-23",7.6079,7.6539,7.5619,7.6437,1748100.0],["2019-05-24",7.6948,7.7101,7.6539,7.6846,1278000.0],["2019-05-28",7.7255,7.7357,7.6233,7.6233,1632900.0],["2019-05-29",7.6079,7.6437,7.5466,7.6386,3448900.0],["2019-05-30",7.659,7.6744,7.6028,7.6233,1298000.0],["2019-05-31",7.6028,7.7459,7.5619,7.7203,3422300.0],["2019-06-03",7.7357,7.7459,7.6335,7.659,1671600.0],["2019-06-04",7.6795,7.8072,7.6182,7.7919,2352600.0],["2019-06-05",7.8379,8.0525,7.7868,8.0422,2149800.0],["2019-06-06",8.0525,8.0525,7.8838,7.9349,1397700.0],["2019-06-07",8.0218,8.0678,7.9196,7.9656,1835600.0],["2019-06-10",7.9656,7.9656,7.8736,7.94,1641400.0],["2019-06-11",7.8532,7.8992,7.7817,7.843,2932700.0],["2019-06-12",7.8174,7.8685,7.7357,7.7868,1576200.0],["2019-06-13",7.8072,7.8634,7.7817,7.843,801100.0],["2019-06-14",7.8072,7.843,7.7765,7.7765,1053300.0],["2019-06-17",7.7765,7.9247,7.7765,7.9094,897100.0],["2019-06-18",7.9656,8.0167,7.8072,7.8123,1662400.0],["2019-06-19",7.8072,7.8838,7.7612,7.8276,2251300.0],["2019-06-20",7.8838,7.9043,7.8225,7.8532,1417400.0],["2019-06-21",7.8225,7.8276,7.6846,7.6846,1653100.0],["2019-06-24",7.7254,7.7459,7.613,7.6284,1078500.0],["2019-06-25",7.6182,7.6488,7.5006,7.5006,1249500.0],["2019-06-26",7.5006,7.5006,7.2503,7.2503,1382300.0],["2019-06-27",7.286,7.3371,7.2809,7.3116,1214900.0],["2019-06-28",7.3218,7.4342,7.3167,7.3167,2460500.0],["2019-07-01",7.3933,7.3933,7.2656,7.3627,1171300.0],["2019-07-02",7.378,7.5006,7.3627,7.4751,858800.0],["2019-07-03",7.5217,7.5579,7.4906,7.532,527000.0],["2019-07-05",7.4647,7.5631,7.3974,7.5372,739800.0],["2019-07-08",7.5579,7.6356,7.5217,7.6149,835600.0],["2019-07-09",7.62,7.6614,7.5734,7.6356,743600.0],["2019-07-10",7.6666,7.7132,7.62,7.6563,1047100.0],["2019-07-11",7.6511,7.6718,7.532,7.5631,1362800.0],["2019-07-12",7.5579,7.62,7.5527,7.5631,946800.0],["2019-07-15",7.5734,7.5941,7.4906,7.5061,1192700.0],["2019-07-16",7.4854,7.5165,7.4389,7.4751,1448600.0],["2019-07-17",7.4803,7.5061,7.4285,7.4854,1229100.0],["2019-07-18",7.4751,7.5838,7.4285,7.5527,859100.0],["2019-07-19",7.5424,7.5786,7.4285,7.4285,1069800.0],["2019-07-22",7.4389,7.4647,7.3819,7.413,842100.0],["2019-07-23",7.3457,7.532,7.3457,7.5061,1525400.0],["2019-07-24",7.501,7.6822,7.4854,7.6459,2673500.0],["2019-07-25",7.6407,7.6459,7.5269,7.5476,1365600.0],["2019-07-26",7.5579,7.6252,7.5424,7.6097,827100.0],["2019-07-29",7.6252,7.7029,7.6097,7.6356,1611300.0],["2019-07-30",7.6304,7.7236,7.6304,7.6718,952600.0],["2019-07-31",7.6718,7.7287,7.5993,7.6356,1435100.0],["2019-08-01",7.6304,7.7132,7.6045,7.6149,2224800.0],["2019-08-02",7.5941,7.6149,7.532,7.5424,1037000.0],["2019-08-05",7.4854,7.5061,7.2887,7.3819,1774600.0],["2019-08-06",7.3871,7.5579,7.3871,7.532,2519900.0],["2019-08-07",7.5217,7.6666,7.4596,7.5734,2169700.0],["2019-08-08",7.5942,7.796,7.5476,7.7184,1806400.0],["2019-08-09",7.7339,7.7339,7.5217,7.5838,2267000.0],["2019-08-12",7.5527,7.5734,7.4803,7.4906,1581400.0],["2019-08-13",7.4699,7.532,7.4389,7.5113,1088200.0],["2019-08-14",7.4647,7.4647,7.2939,7.2939,1584600.0],["2019-08-15",7.3043,7.3923,7.2939,7.3301,1509800.0],["2019-08-16",7.3405,7.4699,7.2939,7.4492,1196600.0],["2019-08-19",7.5061,7.5372,7.4596,7.4854,910100.0],["2019-08-20",7.4854,7.5476,7.444,7.4544,970600.0],["2019-08-21",7.4803,7.4803,7.4078,7.4337,798500.0],["2019-08-22",7.444,7.5061,7.3974,7.4854,627400.0],["2019-08-23",7.4596,7.532,7.3716,7.3871,1413500.0],["2019-08-26",7.4389,7.4544,7.3353,7.4026,769600.0],["2019-08-27",7.4389,7.4854,7.2991,7.3043,854000.0],["2019-08-28",7.2784,7.3405,7.2628,7.2939,710300.0],["2019-08-29",7.3301,7.4078,7.325,7.3871,1011200.0],["2019-08-30",7.3871,7.4544,7.3353,7.4285,1656500.0],["2019-09-03",7.4233,7.5165,7.3974,7.4647,1171200.0],["2019-09-04",7.4958,7.5579,7.4647,7.532,1189200.0],["2019-09-05",7.5372,7.5786,7.4596,7.4906,1579500.0],["2019-09-06",7.5061,7.532,7.4647,7.5217,1417900.0],["2019-09-09",7.532,7.6097,7.4699,7.5942,1343600.0],["2019-09-10",7.5838,7.7702,7.5734,7.7495,1830300.0],["2019-09-11",7.7546,7.7753,7.6873,7.7495,1073000.0],["2019-09-12",7.7909,7.8012,7.6822,7.6873,754600.0],["2019-09-13",7.6822,7.7495,7.6149,7.6252,1256200.0],["2019-09-16",7.6304,7.7236,7.589,7.7184,661600.0],["2019-09-17",7.7287,7.7443,7.6563,7.708,651900.0],["2019-09-18",7.7339,7.7495,7.6563,7.7132,1164500.0],["2019-09-19",7.7287,7.7909,7.7132,7.7443,658800.0],["2019-09-20",7.7598,7.8012,7.6925,7.708,1496200.0],["2019-09-23",7.6304,7.7805,7.5683,7.7443,887600.0],["2019-09-24",7.7546,7.7753,7.6304,7.6304,722300.0],["2019-09-25",7.6149,7.7287,7.6149,7.6822,646000.0],["2019-09-26",7.708,7.8271,7.708,7.8219,763500.0],["2019-09-27",7.8478,7.8633,7.7857,7.8582,674100.0],["2019-09-30",7.853,7.8944,7.8116,7.8426,940100.0],["2019-10-01",7.8426,7.8737,7.6718,7.6873,1290100.0],["2019-10-02",7.6768,7.6873,7.5982,7.6506,915400.0],["2019-10-03",7.6559,7.7712,7.5929,7.6821,1841000.0],["2019-10-04",7.7031,7.7555,7.6506,7.724,1301900.0],["2019-10-07",7.6926,7.7974,7.6926,7.7555,1000100.0],["2019-10-08",7.7188,7.7817,7.6664,7.7188,1122300.0],["2019-10-09",7.7607,7.766,7.6244,7.6401,2195900.0],["2019-10-10",7.6244,7.6401,7.53,7.5353,1724700.0],["2019-10-11",7.5825,7.6401,7.551,7.5929,6328900.0],["2019-10-14",7.6139,7.6139,7.5195,7.5615,1237400.0],["2019-10-15",7.5772,7.6139,7.5405,7.5929,1280600.0],["2019-10-16",7.5772,7.6401,7.5667,7.6296,873600.0],["2019-10-17",7.6244,7.7083,7.6139,7.7083,951500.0],["2019-10-18",7.6559,7.7398,7.5562,7.6506,1813200.0],["2019-10-21",7.6768,7.7083,7.6296,7.7083,1355400.0],["2019-10-22",7.724,7.745,7.6926,7.7083,929900.0],["2019-10-23",7.7031,7.8289,7.7031,7.8289,1284600.0],["2019-10-24",7.8446,7.8656,7.7712,7.8342,1823900.0],["2019-10-25",7.8342,7.8656,7.7922,7.7922,1137200.0],["2019-10-28",7.8079,7.8761,7.766,7.8342,1562000.0],["2019-10-29",7.8604,7.9548,7.8289,7.8971,1713000.0],["2019-10-30",7.9338,8.0334,7.8866,8.0229,1186800.0],["2019-10-31",8.0124,8.0596,7.96,8.0124,1077100.0],["2019-11-01",8.0387,8.1016,7.9915,8.1016,1103000.0],["2019-11-04",8.0859,8.1698,8.0701,8.133,1099300.0],["2019-11-05",8.1016,8.1121,7.9757,7.9757,1503000.0],["2019-11-06",7.9862,8.0229,7.939,7.9757,1546000.0],["2019-11-07",7.9915,8.0072,7.9128,7.96,572000.0],["2019-11-08",7.939,8.0387,7.9338,7.9967,748900.0],["2019-11-11",8.0072,8.0439,7.9181,8.002,789400.0],["2019-11-12",7.9967,8.0282,7.939,7.939,1235700.0],["2019-11-13",7.9233,7.9967,7.9076,7.9495,976800.0],["2019-11-14",7.9495,8.0596,7.9495,8.0387,950500.0],["2019-11-15",8.0544,8.0754,8.0072,8.0229,841800.0],["2019-11-18",8.0282,8.0544,7.9967,8.0282,1022500.0],["2019-11-19",8.0439,8.0649,8.002,8.002,1067300.0],["2019-11-20",7.9705,8.0282,7.9548,7.9705,1139300.0],["2019-11-21",7.96,7.96,7.8079,7.8237,1476000.0],["2019-11-22",7.8394,7.9705,7.7922,7.939,1628600.0],["2019-11-25",7.9652,8.0649,7.939,8.0334,1852500.0],["2019-11-26",8.0439,8.1278,8.0229,8.1173,1638000.0],["2019-11-27",8.1173,8.2117,8.1121,8.2065,1832800.0],["2019-11-29",8.1907,8.2117,8.0911,8.0911,870800.0],["2019-12-02",8.0911,8.1016,7.9495,7.9548,1761400.0],["2019-12-03",7.9128,8.0649,7.9128,8.0544,1738600.0],["2019-12-04",8.0072,8.1173,8.002,8.0177,1074900.0],["2019-12-05",8.0282,8.0596,7.9915,8.0229,1134500.0],["2019-12-06",8.0439,8.1173,8.0124,8.0806,689100.0],["2019-12-09",8.0701,8.1016,8.0334,8.0859,669800.0],["2019-12-10",8.0859,8.1121,8.0439,8.0544,985000.0],["2019-12-11",8.0649,8.0649,7.8813,7.8813,1122800.0],["2019-12-12",7.8709,7.9181,7.7083,7.7083,2777700.0],["2019-12-13",7.7398,7.7555,7.6244,7.745,2248600.0],["2019-12-16",7.745,7.9338,7.7345,7.9076,2516400.0],["2019-12-17",7.9233,7.9652,7.8027,7.8132,1803900.0],["2019-12-18",7.7765,7.9652,7.7607,7.939,1979500.0],["2019-12-19",7.939,8.1121,7.9338,8.1016,2535200.0],["2019-12-20",8.1645,8.2799,8.154,8.217,2762600.0],["2019-12-23",8.2379,8.2379,8.1488,8.2012,1399600.0],["2019-12-24",8.2012,8.2274,8.1802,8.196,394800.0],["2019-12-26",8.2117,8.2432,8.1802,8.2379,1717000.0],["2019-12-27",8.2851,8.2904,8.175,8.196,2427000.0],["2019-12-30",8.196,8.2379,8.175,8.2117,1651600.0],["2019-12-31",8.2117,8.2746,8.1698,8.2589,1128000.0],["2020-01-02",8.2851,8.2851,8.1173,8.1488,3412100.0],["2020-01-03",8.1016,8.2799,8.0963,8.2589,1121700.0],["2020-01-06",8.2484,8.3428,8.2117,8.2799,2739600.0],["2020-01-07",8.2799,8.2799,8.1525,8.2056,2983700.0],["2020-01-08",8.2003,8.2693,8.1737,8.2533,1456300.0],["2020-01-09",8.2533,8.2852,8.2003,8.2109,1786200.0],["2020-01-10",8.2268,8.2427,8.1896,8.2109,1573000.0],["2020-01-13",8.2162,8.3223,8.2162,8.3064,1053200.0],["2020-01-14",8.3064,8.3064,8.2268,8.2746,943500.0],["2020-01-15",8.2321,8.3648,8.2321,8.3276,1971200.0],["2020-01-16",8.3383,8.4126,8.3329,8.3648,1224100.0],["2020-01-17",8.3754,8.4391,8.3595,8.3966,1636800.0],["2020-01-21",8.3966,8.4816,8.3754,8.4709,1989100.0],["2020-01-22",8.4869,8.5028,8.4073,8.4444,2929100.0],["2020-01-23",8.4391,8.524,8.3966,8.4816,1144600.0],["2020-01-24",8.4869,8.5453,8.4656,8.5453,1995200.0],["2020-01-27",8.4816,8.5399,8.4444,8.5346,2519700.0],["2020-01-28",8.5346,8.5612,8.5134,8.5399,2165000.0],["2020-01-29",8.5824,8.5983,8.4709,8.5346,1458400.0],["2020-01-30",8.5346,8.6143,8.195,8.2746,5965900.0],["2020-01-31",8.2799,8.3117,8.2215,8.2905,3593600.0],["2020-02-03",8.3011,8.3807,8.2905,8.3383,2545000.0],["2020-02-04",8.3276,8.4603,8.3223,8.4179,3153900.0],["2020-02-05",8.4179,8.4656,8.3489,8.4391,1764600.0],["2020-02-06",8.4603,8.4869,8.4073,8.4656,1860300.0],["2020-02-07",8.455,8.4869,8.4126,8.455,875300.0],["2020-02-10",8.4869,8.4922,8.4179,8.4338,893600.0],["2020-02-11",8.4444,8.4975,8.3966,8.4285,2537500.0],["2020-02-12",8.4444,8.4869,8.4019,8.4391,2538600.0],["2020-02-13",8.4285,8.5028,8.4285,8.4656,854700.0],["2020-02-14",8.4816,8.5877,8.4816,8.5877,1958200.0],["2020-02-18",8.5877,8.6196,8.5293,8.6196,1083300.0],["2020-02-19",8.6196,8.6249,8.3807,8.386,1254600.0],["2020-02-20",8.3966,8.4975,8.3807,8.4816,1692400.0],["2020-02-21",8.4816,8.5187,8.4179,8.4232,1054700.0],["2020-02-24",8.3011,8.4444,8.2852,8.3648,1284600.0],["2020-02-25",8.386,8.386,8.0941,8.126,1891400.0],["2020-02-26",8.1419,8.1737,7.9243,7.9243,1212900.0],["2020-02-27",7.8128,7.8128,7.367,7.367,2498500.0],["2020-02-28",7.2343,7.3245,6.9477,7.2077,4280100.0],["2020-03-02",7.2449,7.5315,7.1706,7.5156,1687400.0],["2020-03-03",7.5262,7.7597,7.4253,7.5421,2032200.0],["2020-03-04",7.6801,7.8128,7.627,7.7969,1190700.0],["2020-03-05",7.6483,7.8075,7.5952,7.781,2255100.0],["2020-03-06",7.574,7.6323,7.3617,7.5952,1409400.0],["2020-03-09",7.075,7.1865,6.8256,6.8893,1530700.0],["2020-03-10",7.0804,7.091,6.6345,7.006,1432200.0],["2020-03-11",6.8362,6.8893,6.5284,6.5549,2851500.0],["2020-03-12",6.0878,6.0878,5.5199,5.6367,2381800.0],["2020-03-13",5.9976,6.2152,5.6155,6.2099,2832900.0],["2020-03-16",5.3925,5.7375,5.1908,5.1908,1819100.0],["2020-03-17",5.3129,5.6367,5.1696,5.4987,2582700.0],["2020-03-18",5.1643,5.504,4.6919,4.8246,2558400.0],["2020-03-19",4.7503,5.2068,4.4796,4.745,3997400.0],["2020-03-20",4.7928,4.9148,4.2673,4.3629,3767600.0],["2020-03-23",4.3098,4.3257,3.9701,4.1665,2932800.0],["2020-03-24",4.3841,4.6972,4.3841,4.6282,3853000.0],["2020-03-25",4.6601,5.3395,4.6176,4.9998,4014000.0],["2020-03-26",5.0635,5.4934,4.9414,5.4456,3489900.0],["2020-03-27",5.2386,5.642,5.2068,5.504,2472900.0],["2020-03-30",5.5571,5.5571,5.2015,5.4509,1713600.0],["2020-03-31",5.4297,5.7004,5.2386,5.5836,3209000.0],["2020-04-01",5.2758,5.2758,4.8512,5.0051,1766500.0],["2020-04-02",4.9202,5.1908,4.814,4.9945,1793400.0],["2020-04-03",4.9361,4.9467,4.5752,4.8671,2322900.0],["2020-04-06",5.1543,5.3603,5.0297,5.2844,1997200.0],["2020-04-07",5.4037,5.8372,5.3332,5.485,2890300.0],["2020-04-08",5.5879,5.8427,5.4795,5.7885,1039900.0],["2020-04-09",5.9782,6.2708,5.783,6.2275,1513200.0],["2020-04-13",6.1462,6.195,5.9944,6.1191,1251900.0],["2020-04-14",6.325,6.3847,6.1353,6.1516,1142700.0],["2020-04-15",5.9131,6.0757,5.7397,5.9619,1468000.0],["2020-04-16",5.989,5.989,5.6313,5.6421,1533800.0],["2020-04-17",5.8643,5.9185,5.6746,5.7288,1589000.0],["2020-04-20",5.6421,5.7288,5.4524,5.4578,1300900.0],["2020-04-21",5.2898,5.4362,5.0839,5.0839,2065300.0],["2020-04-22",5.1977,5.3115,5.073,5.279,1403600.0],["2020-04-23",5.176,5.4578,5.0676,5.279,3160500.0],["2020-04-24",5.3386,5.4687,5.2844,5.3765,2193000.0],["2020-04-27",5.4416,5.6584,5.3874,5.5988,1502800.0],["2020-04-28",5.7668,5.9402,5.7505,5.8156,1805000.0],["2020-04-29",6.0053,6.2654,5.924,6.1516,2496000.0],["2020-04-30",5.9998,6.1191,5.821,6.0486,1680400.0],["2020-05-01",5.8698,5.9023,5.6746,5.7343,1717200.0],["2020-05-04",5.6367,5.6909,5.5391,5.6096,1104100.0],["2020-05-05",5.653,5.7668,5.447,5.512,3712700.0],["2020-05-06",5.5662,5.5879,5.3007,5.3765,4096100.0],["2020-05-07",5.512,5.615,5.4362,5.5012,2110800.0],["2020-05-08",5.6042,5.6909,5.5229,5.6259,1927900.0],["2020-05-11",5.5392,5.5771,5.3224,5.3874,1870400.0],["2020-05-12",5.4145,5.4362,4.9159,4.9321,3007700.0],["2020-05-13",4.8779,4.8942,4.5256,4.5581,4958100.0],["2020-05-14",4.4443,4.8454,4.2763,4.7912,3979300.0],["2020-05-15",4.7045,4.7262,4.569,4.6449,2366900.0],["2020-05-18",4.7695,5.0622,4.7641,5.0026,1814500.0],["2020-05-19",4.9755,5.0622,4.8617,4.9267,1892000.0],["2020-05-20",5.0134,5.1272,4.9484,5.1218,2159700.0],["2020-05-21",5.0947,5.2898,5.0568,5.1489,1307600.0],["2020-05-22",5.1869,5.1869,4.9592,4.9972,840100.0],["2020-05-26",5.2898,5.5608,5.279,5.55,2320800.0],["2020-05-27",5.7234,5.7776,5.485,5.5825,1810900.0],["2020-05-28",5.6475,5.6801,5.4199,5.4687,1807700.0],["2020-05-29",5.3711,5.4524,5.1381,5.2302,2223600.0],["2020-06-01",5.2411,5.5066,5.2031,5.4037,1055700.0],["2020-06-02",5.4849,5.6096,5.447,5.5446,2491500.0],["2020-06-03",5.6692,6.0757,5.6692,5.9456,1730400.0],["2020-06-04",5.9294,6.0324,5.6692,6.0269,2127800.0],["2020-06-05",6.3792,6.5364,6.1137,6.2166,3348100.0],["2020-06-08",6.3359,6.634,6.3359,6.6123,2164400.0],["2020-06-09",6.3738,6.596,6.2654,6.4931,2001300.0],["2020-06-10",6.428,6.4822,6.092,6.1028,2288200.0],["2020-06-11",5.6909,5.8156,5.5066,5.5554,1775600.0],["2020-06-12",5.8589,5.8589,5.5771,5.8264,2078000.0],["2020-06-15",5.5446,5.8264,5.4958,5.7993,1714300.0],["2020-06-16",6.0974,6.26,6.0215,6.0757,2778700.0],["2020-06-17",6.0866,6.1516,5.7885,5.8156,1487700.0],["2020-06-18",5.6909,5.8156,5.5771,5.6801,1861600.0],["2020-06-19",5.7397,5.7505,5.5608,5.615,4903100.0],["2020-06-22",5.5879,5.7668,5.447,5.7505,1610600.0],["2020-06-23",5.8427,5.8752,5.6259,5.6313,2067800.0],["2020-06-24",5.5391,5.5608,5.1869,5.344,1410300.0],["2020-06-25",5.7234,5.9673,5.5554,5.8698,12022100.0],["2020-06-26",5.8264,6.0324,5.7885,5.8698,9428100.0],["2020-06-29",5.9619,6.1895,5.8752,6.1028,40575900.0],["2020-06-30",6.0649,6.1299,5.8372,5.9023,7137400.0],["2020-07-01",5.9077,5.9998,5.7451,5.821,4101000.0],["2020-07-02",5.9456,6.0161,5.7722,5.8752,2402100.0],["2020-07-06",6.0486,6.1299,5.8643,5.9565,3481900.0],["2020-07-07",5.8351,5.8848,5.6035,5.6476,2798000.0],["2020-07-08",5.598,5.7083,5.5704,5.6201,2031600.0],["2020-07-09",5.5814,5.5814,5.3829,5.5042,2606100.0],["2020-07-10",5.4877,5.7745,5.4877,5.7634,2625500.0],["2020-07-13",5.8186,5.9785,5.7083,5.8848,2135700.0],["2020-07-14",5.8793,6.0392,5.8351,5.9289,2413100.0],["2020-07-15",5.9841,6.0723,5.8572,5.9455,3466000.0],["2020-07-16",5.8848,5.8958,5.7028,5.7579,2929900.0],["2020-07-17",5.78,5.9068,5.7138,5.8793,2591800.0],["2020-07-20",5.8186,5.8407,5.5759,5.6752,2997000.0],["2020-07-21",5.7193,5.8682,5.6973,5.7965,3022100.0],["2020-07-22",5.7193,5.9896,5.7193,5.9841,2349800.0],["2020-07-23",6.0447,6.155,5.9455,6.0888,3696300.0],["2020-07-24",6.1219,6.1495,5.8517,5.8793,3561200.0],["2020-07-27",5.8462,5.9565,5.7193,5.9234,2678300.0],["2020-07-28",5.8848,6.1771,5.8848,6.1495,1220700.0],["2020-07-29",6.2047,6.2378,6.0447,6.133,2479300.0],["2020-07-30",6.0282,6.0723,5.9675,5.9841,1130500.0],["2020-07-31",5.9565,5.9841,5.8296,5.973,1929800.0],["2020-08-03",5.951,5.951,5.8076,5.9124,1377800.0],["2020-08-04",5.9013,6.0944,5.9013,6.0778,1498200.0],["2020-08-05",6.155,6.1771,6.0227,6.1385,1330500.0],["2020-08-06",6.1054,6.2543,6.0944,6.2047,1457100.0],["2020-08-07",6.1495,6.3481,6.1109,6.3481,1372000.0],["2020-08-10",6.3701,6.5687,6.3701,6.4804,1905100.0],["2020-08-11",6.5852,6.6238,6.2874,6.326,1429900.0],["2020-08-12",6.4087,6.4529,6.2874,6.3536,557100.0],["2020-08-13",6.315,6.3701,6.1936,6.1992,662000.0],["2020-08-14",6.1771,6.2874,6.1495,6.2047,694900.0],["2020-08-17",6.1936,6.2212,6.0833,6.155,949800.0],["2020-08-18",6.1716,6.1716,5.9785,6.0447,656200.0],["2020-08-19",6.0558,6.1054,5.9289,5.9344,880000.0],["2020-08-20",5.8738,6.0888,5.8682,6.0116,565200.0],["2020-08-21",6.0116,6.0558,5.9399,5.9841,637800.0],["2020-08-24",6.0006,6.2378,5.951,6.2102,1849600.0],["2020-08-25",6.2378,6.3205,6.1605,6.2322,1180500.0],["2020-08-26",6.2322,6.2819,6.1164,6.1605,1392000.0],["2020-08-27",6.1716,6.3481,6.1605,6.3095,2034800.0],["2020-08-28",6.337,6.3701,6.2047,6.2874,1229900.0],["2020-08-31",6.2764,6.2819,6.0999,6.1385,1501500.0],["2020-09-01",6.0999,6.0999,5.9565,6.0006,2857800.0],["2020-09-02",5.9896,6.1605,5.9399,6.1495,2829800.0],["2020-09-03",6.1771,6.3922,6.155,6.1881,843900.0],["2020-09-04",6.2267,6.2709,5.9841,6.1771,1241100.0],["2020-09-08",6.1054,6.1385,5.9455,6.0337,1384900.0],["2020-09-09",6.0888,6.155,5.9399,5.9675,828900.0],["2020-09-10",5.951,6.0061,5.8241,5.8296,1247600.0],["2020-09-11",5.8462,5.8462,5.6752,5.6862,3066900.0],["2020-09-14",5.7359,5.951,5.6917,5.9344,2119400.0],["2020-09-15",5.9124,6.133,5.9124,6.0558,1259400.0],["2020-09-16",6.0502,6.1992,5.9455,6.144,3159200.0],["2020-09-17",6.133,6.2267,6.0227,6.0833,1967100.0],["2020-09-18",6.0337,6.0613,5.7028,5.7359,5510100.0],["2020-09-21",5.62,5.6366,5.4215,5.5318,2264900.0],["2020-09-22",5.5649,5.6752,5.5263,5.5428,1981300.0],["2020-09-23",5.5208,5.6201,5.3112,5.3222,1584600.0],["2020-09-24",5.3002,5.5097,5.2616,5.3829,2614900.0],["2020-09-25",5.3608,5.5042,5.3388,5.4877,1701100.0],["2020-09-28",5.6201,5.8076,5.6035,5.7193,1297500.0],["2020-09-29",5.6917,5.7359,5.587,5.6587,1747400.0],["2020-09-30",5.6697,5.8407,5.6311,5.7028,2350500.0],["2020-10-01",5.7193,5.8076,5.6807,5.8021,1668500.0],["2020-10-02",5.6697,6.0116,5.6311,5.9675,1616500.0],["2020-10-05",6.0227,6.0778,5.9179,6.0282,1814300.0],["2020-10-06",6.0619,6.1236,5.9552,6.0057,2123500.0],["2020-10-07",6.0394,6.1068,5.9215,5.9833,1796300.0],["2020-10-08",6.0226,6.1404,5.9777,6.1292,1304400.0],["2020-10-09",6.1629,6.1797,5.9664,5.9889,1931600.0],["2020-10-12",5.9103,6.045,5.9047,5.944,2354900.0],["2020-10-13",5.8879,5.9552,5.7419,5.7868,1380700.0],["2020-10-14",5.7644,5.7981,5.6577,5.7026,1955800.0],["2020-10-15",5.6128,5.8149,5.6128,5.7644,1376000.0],["2020-10-16",5.7924,5.7981,5.6465,5.7307,2139400.0],["2020-10-19",5.7475,5.7532,5.5904,5.596,1191500.0],["2020-10-20",5.6633,5.7307,5.6184,5.6297,1029200.0],["2020-10-21",5.6072,5.6297,5.5006,5.5118,2068300.0],["2020-10-22",5.5062,5.7026,5.3603,5.5792,2367600.0],["2020-10-23",5.5848,5.5904,5.4837,5.5455,3758200.0],["2020-10-26",5.5006,5.5118,5.2424,5.2817,2006600.0],["2020-10-27",5.2536,5.321,5.1189,5.1189,3046700.0],["2020-10-28",4.9898,5.1133,4.9112,4.9225,2396300.0],["2020-10-29",4.8888,5.0179,4.799,4.9337,3807600.0],["2020-10-30",4.9281,4.9842,4.8495,4.9168,2874700.0],["2020-11-02",4.9786,5.074,4.9337,5.074,1958100.0],["2020-11-03",5.1357,5.2031,5.0403,5.175,1421900.0],["2020-11-04",5.1806,5.1806,4.9674,4.9842,1453800.0],["2020-11-05",5.0347,5.1694,5.001,5.0628,1438400.0],["2020-11-06",5.0964,5.1414,4.8158,4.8326,1131500.0],["2020-11-09",5.2648,5.6914,5.2648,5.4444,3624700.0],["2020-11-10",5.4725,5.7251,5.4557,5.6914,2323300.0],["2020-11-11",5.7026,5.7026,5.5343,5.669,1631700.0],["2020-11-12",5.596,5.8261,5.5455,5.6577,3120800.0],["2020-11-13",5.6914,6.0619,5.6914,6.0338,3448200.0],["2020-11-16",6.2976,6.365,6.2078,6.2583,4550700.0],["2020-11-17",6.2022,6.3706,6.191,6.3257,1857600.0],["2020-11-18",6.3425,6.3762,6.0843,6.0955,1599800.0],["2020-11-19",6.0506,6.146,5.9552,6.0562,1851100.0],["2020-11-20",6.0562,6.191,6.0001,6.1685,1142600.0],["2020-11-23",6.2583,6.4604,6.1853,6.3257,1816500.0],["2020-11-24",6.4828,6.7466,6.4716,6.5389,2618700.0],["2020-11-25",6.6063,6.6063,6.4211,6.5165,2593600.0],["2020-11-27",6.567,6.567,6.4267,6.4491,588100.0],["2020-11-30",6.3481,6.5053,6.2471,6.2471,1962400.0],["2020-12-01",6.365,6.5165,6.2864,6.3874,1524100.0],["2020-12-02",6.3481,6.4491,6.3032,6.4042,741600.0],["2020-12-03",6.4323,6.5389,6.4155,6.5109,833100.0],["2020-12-04",6.567,6.7803,6.5165,6.6624,2508300.0],["2020-12-07",6.6344,6.6793,6.5446,6.5782,2373700.0],["2020-12-08",6.5109,6.5895,6.4772,6.4997,2086600.0],["2020-12-09",6.5614,6.5951,6.4716,6.5614,1155100.0],["2020-12-10",6.5333,6.5839,6.4884,6.5277,831400.0],["2020-12-11",6.4772,6.5446,6.393,6.4323,841500.0],["2020-12-14",6.6737,6.7186,6.5389,6.6119,3216100.0],["2020-12-15",6.6568,6.8757,6.6007,6.8757,1231800.0],["2020-12-16",6.8813,6.9543,6.7635,6.8028,1436000.0],["2020-12-17",6.8028,6.9375,6.7466,6.8869,1818100.0],["2020-12-18",6.8757,6.9038,6.5839,6.6063,3429500.0],["2020-12-21",6.466,6.5726,6.4099,6.5614,1102800.0],["2020-12-22",6.5839,6.6344,6.5277,6.6063,1432900.0],["2020-12-23",6.6793,6.7129,6.5726,6.5951,1246900.0],["2020-12-24",6.6231,6.6512,6.4884,6.6007,527800.0],["2020-12-28",6.6175,6.7017,6.5951,6.6456,909900.0],["2020-12-29",6.6737,6.7186,6.4828,6.5726,1927000.0],["2020-12-30",6.567,6.6905,6.5221,6.5614,1256600.0],["2020-12-31",6.5221,6.7073,6.4884,6.6849,1369600.0],["2021-01-04",6.7354,6.7635,6.4323,6.4491,1482900.0],["2021-01-05",6.4834,6.5462,6.3978,6.432,1333800.0],["2021-01-06",6.472,6.6546,6.472,6.6261,2462400.0],["2021-01-07",6.6375,6.6375,6.4891,6.5119,1623100.0],["2021-01-08",6.5576,6.5804,6.4549,6.5176,1419600.0],["2021-01-11",6.4777,6.5233,6.3978,6.4548,1228800.0],["2021-01-12",6.4663,6.5804,6.432,6.4948,1506600.0],["2021-01-13",6.5405,6.6888,6.5062,6.6546,1147300.0],["2021-01-14",6.7231,6.8315,6.666,6.7687,983400.0],["2021-01-15",6.7516,6.8544,6.6774,6.7916,1329900.0],["2021-01-19",6.8658,6.8715,6.7231,6.7459,1232900.0],["2021-01-20",6.7003,6.8886,6.7003,6.7916,1393700.0],["2021-01-21",6.7802,6.8201,6.4891,6.5747,3115900.0],["2021-01-22",6.5176,6.5348,6.3635,6.4891,1736300.0],["2021-01-25",6.4149,6.5861,6.3065,6.5348,1336800.0],["2021-01-26",6.5633,6.7003,6.5062,6.5233,1637400.0],["2021-01-27",6.4549,6.5975,6.2665,6.2779,1904300.0],["2021-01-28",6.335,6.529,6.3122,6.4263,2391100.0],["2021-01-29",6.3864,6.4491,6.2266,6.2779,3365700.0],["2021-02-01",6.3236,6.3635,6.1809,6.335,2971800.0],["2021-02-02",6.3692,6.4263,6.2608,6.2779,2784500.0],["2021-02-03",6.2836,6.4149,6.0668,6.3807,6177300.0],["2021-02-04",6.4377,6.6204,6.4035,6.5005,3757200.0],["2021-02-05",6.5804,6.6375,6.5233,6.5519,1757700.0],["2021-02-08",6.5861,6.7459,6.569,6.7345,1377700.0],["2021-02-09",6.7802,6.8372,6.6774,6.6888,1321400.0],["2021-02-10",6.7687,6.8658,6.7003,6.7345,1385000.0],["2021-02-11",6.7402,6.8486,6.706,6.7859,1434900.0],["2021-02-12",6.7573,6.8829,6.7117,6.8429,1201200.0],["2021-02-16",6.8715,6.9057,6.7516,6.7745,2219700.0],["2021-02-17",6.7459,6.7859,6.6774,6.7573,1332300.0],["2021-02-18",6.6946,6.763,6.6489,6.6489,2071700.0],["2021-02-19",6.6831,6.7973,6.6375,6.7345,1266300.0],["2021-02-22",6.7459,6.9856,6.7345,6.9057,3639700.0],["2021-02-23",6.8943,7.0199,6.8715,6.9514,3758300.0],["2021-02-24",6.997,7.2025,6.9685,7.1625,1425700.0],["2021-02-25",7.2253,7.3223,7.037,7.0769,2197100.0],["2021-02-26",7.0541,7.1283,6.9571,6.9799,2471400.0],["2021-03-01",7.0884,7.2196,7.0884,7.1055,1652300.0],["2021-03-02",7.1055,7.1797,7.0313,7.1055,2227700.0],["2021-03-03",7.1226,7.3965,7.1226,7.3109,2247200.0],["2021-03-04",7.3566,7.4422,7.1055,7.2253,2237300.0],["2021-03-05",7.3166,7.3794,7.1169,7.3794,1573800.0],["2021-03-08",7.4251,7.7561,7.3623,7.7276,2009100.0],["2021-03-09",7.7333,7.7675,7.5792,7.6248,2338800.0],["2021-03-10",7.6477,7.836,7.5792,7.8189,1853300.0],["2021-03-11",7.8189,7.9387,7.7447,7.7447,2371500.0],["2021-03-12",7.8189,7.933,7.7732,7.9273,1462600.0],["2021-03-15",7.9673,8.0072,7.7675,7.9444,2528500.0],["2021-03-16",7.9159,7.9444,7.7789,7.7846,1748100.0],["2021-03-17",7.7618,7.8474,7.6876,7.8417,1325400.0],["2021-03-18",7.836,7.9102,7.7219,7.7504,2640800.0],["2021-03-19",7.7047,7.8132,7.5906,7.5963,3136900.0],["2021-03-22",7.5278,7.5678,7.2938,7.3737,2294900.0],["2021-03-23",7.3338,7.4022,7.134,7.1911,2378900.0],["2021-03-24",7.2196,7.408,7.2139,7.2767,2242200.0],["2021-03-25",7.2539,7.3908,7.1055,7.3395,1742700.0],["2021-03-26",7.408,7.6191,7.3794,7.5849,1436500.0],["2021-03-29",7.562,7.6419,7.368,7.4194,2439800.0],["2021-03-30",7.4251,7.5735,7.3737,7.5107,1782500.0],["2021-03-31",7.505,7.505,7.2995,7.368,1811900.0],["2021-04-01",7.4137,7.5392,7.3509,7.5392,1478400.0],["2021-04-05",7.5906,7.6134,7.368,7.4764,2308100.0],["2021-04-06",7.4649,7.5286,7.4127,7.4533,1875100.0],["2021-04-07",7.4706,7.5401,7.4012,7.488,1973400.0],["2021-04-08",7.4649,7.488,7.3317,7.3896,1677200.0],["2021-04-09",7.4243,7.4533,7.3375,7.3664,1375400.0],["2021-04-12",7.4243,7.5112,7.3664,7.5112,1328200.0],["2021-04-13",7.517,7.5807,7.4243,7.5633,2585900.0],["2021-04-14",7.5749,7.6038,7.4938,7.4996,1945700.0],["2021-04-15",7.517,7.6038,7.4359,7.5923,1241100.0],["2021-04-16",7.6386,7.6965,7.5749,7.627,1640700.0],["2021-04-19",7.6502,7.7081,7.5923,7.6791,1378500.0],["2021-04-20",7.6154,7.7197,7.5749,7.6386,1569900.0],["2021-04-21",7.656,7.7718,7.5981,7.6733,2087500.0],["2021-04-22",7.737,7.737,7.5575,7.5981,3066300.0],["2021-04-23",7.6444,7.6965,7.5807,7.656,2635000.0],["2021-04-26",7.7081,7.8471,7.7081,7.7718,2048900.0],["2021-04-27",7.795,7.795,7.6965,7.7892,1209400.0],["2021-04-28",7.7892,7.8645,7.7718,7.8239,1495600.0],["2021-04-29",7.8818,7.9919,7.8181,7.8992,1313500.0],["2021-04-30",7.8587,7.9339,7.795,7.8355,2496800.0],["2021-05-03",7.9282,8.0208,7.8645,7.9282,2493700.0],["2021-05-04",7.9282,8.0266,7.8934,7.9745,1826400.0],["2021-05-05",7.9629,8.0324,7.6675,7.737,1467400.0],["2021-05-06",7.737,7.9687,7.737,7.9629,1562700.0],["2021-05-07",7.9513,7.9687,7.876,7.9571,1405700.0],["2021-05-10",8.0092,8.0787,7.8702,7.8702,1367600.0],["2021-05-11",7.7892,7.795,7.6907,7.7602,1385100.0],["2021-05-12",7.7544,7.8007,7.627,7.6328,1357200.0],["2021-05-13",7.6386,7.8297,7.5981,7.7718,1464600.0],["2021-05-14",7.795,7.8934,7.7544,7.876,1252200.0],["2021-05-17",7.876,7.9166,7.8123,7.8934,861800.0],["2021-05-18",7.9108,7.9803,7.8355,7.9282,1376900.0],["2021-05-19",7.8644,7.876,7.7081,7.8471,1515900.0],["2021-05-20",7.8181,8.0556,7.7834,8.0324,1357200.0],["2021-05-21",8.0787,8.1193,8.0266,8.0556,1009400.0],["2021-05-24",8.1193,8.2351,8.0556,8.1888,990600.0],["2021-05-25",8.1945,8.2235,8.044,8.0498,1892700.0],["2021-05-26",8.0729,8.1945,8.0382,8.1251,1196400.0],["2021-05-27",8.1772,8.2119,8.0961,8.1424,1454500.0],["2021-05-28",8.1945,8.1945,8.1251,8.1424,1130900.0],["2021-06-01",8.1714,8.4436,8.154,8.4378,1468600.0],["2021-06-02",8.5131,8.5362,8.3914,8.5362,1530400.0],["2021-06-03",8.5304,8.5304,8.4378,8.4957,1271900.0],["2021-06-04",8.5073,8.5246,8.403,8.4494,981800.0],["2021-06-07",8.4841,8.6405,8.4783,8.5594,1648400.0],["2021-06-08",8.5652,8.7273,8.5594,8.6868,1687900.0],["2021-06-09",8.7331,8.7853,8.6752,8.681,1493900.0],["2021-06-10",8.6984,8.7447,8.6405,8.6868,1223100.0],["2021-06-11",8.6694,8.6926,8.6173,8.6636,1031000.0],["2021-06-14",8.681,8.7389,8.6173,8.6463,1249000.0],["2021-06-15",8.6289,8.6752,8.5246,8.5246,1697400.0],["2021-06-16",8.4783,8.5941,8.3857,8.3857,2650800.0],["2021-06-17",8.3683,8.403,8.2293,8.2872,1609800.0],["2021-06-18",8.2235,8.2583,8.1251,8.1251,2474500.0],["2021-06-21",8.1656,8.403,8.154,8.3683,1590300.0],["2021-06-22",8.3741,8.4378,8.183,8.183,1461200.0],["2021-06-23",8.1888,8.2351,8.1482,8.1656,1470700.0],["2021-06-24",8.1945,8.2235,8.1366,8.2003,1834700.0],["2021-06-25",8.2119,8.2583,8.1482,8.1945,21002300.0],["2021-06-28",8.1714,8.183,7.8181,7.9629,2602200.0],["2021-06-29",7.9687,8.0324,7.9339,7.9397,1510200.0],["2021-06-30",7.9166,8.0498,7.9166,7.9397,1737700.0],["2021-07-01",7.9919,8.1424,7.905,8.044,1651100.0],["2021-07-02",8.0556,8.1366,7.9919,8.0787,2106600.0],["2021-07-06",8.0787,8.0787,7.8908,8.0494,1710900.0],["2021-07-07",8.0024,8.0611,7.9378,7.9554,2349400.0],["2021-07-08",7.8674,8.0846,7.7558,7.9789,2783100.0],["2021-07-09",8.067,8.1903,8.0376,8.1903,1810800.0],["2021-07-12",8.1961,8.3547,8.1374,8.3547,1658500.0],["2021-07-13",8.3605,8.3605,8.1492,8.2079,1894600.0],["2021-07-14",8.2138,8.3136,8.1492,8.249,1943400.0],["2021-07-15",8.2196,8.3136,8.1727,8.2372,1843600.0],["2021-07-16",8.296,8.296,8.1844,8.1903,1762600.0],["2021-07-19",8.0435,8.1198,7.8497,7.9261,2494700.0],["2021-07-20",7.9319,8.3782,7.9261,8.3194,2451600.0],["2021-07-21",8.3605,8.5719,8.3488,8.4838,2254100.0],["2021-07-22",8.4251,8.4251,8.2138,8.2372,1758700.0],["2021-07-23",8.3018,8.3312,8.1668,8.2079,1355500.0],["2021-07-26",8.2314,8.3429,8.1727,8.2666,1679500.0],["2021-07-27",8.1492,8.296,8.0494,8.1961,2883600.0],["2021-07-28",8.2549,8.3194,8.0963,8.1961,1861000.0],["2021-07-29",8.2607,8.3488,8.1961,8.202,1634500.0],["2021-07-30",8.2079,8.3547,8.1492,8.1961,3875200.0],["2021-08-02",8.2431,8.4075,8.0435,8.0494,1890000.0],["2021-08-03",8.0494,8.1433,7.8674,7.9789,1544400.0],["2021-08-04",7.9202,7.973,7.7793,7.7852,1196600.0],["2021-08-05",7.8615,7.9848,7.8145,7.9378,975800.0],["2021-08-06",8.02,8.1316,7.9907,8.0787,1369800.0],["2021-08-09",8.0435,8.0963,7.9848,8.0494,1138400.0],["2021-08-10",8.0729,8.1022,7.9848,8.0141,1039200.0],["2021-08-11",8.0494,8.1433,7.9672,8.1374,1006900.0],["2021-08-12",8.1609,8.202,7.9789,8.0318,1049200.0],["2021-08-13",8.02,8.1316,7.9907,8.1022,1073200.0],["2021-08-16",8.0494,8.1492,8.0318,8.0729,2696000.0],["2021-08-17",8.0435,8.0963,7.9085,8.0318,1788000.0],["2021-08-18",7.9907,8.0376,7.8791,7.8967,1824500.0],["2021-08-19",7.8556,7.9554,7.7734,7.8674,1538200.0],["2021-08-20",7.8439,7.9613,7.7323,7.9261,2632400.0],["2021-08-23",7.9496,8.114,7.9085,8.1022,2288800.0],["2021-08-24",8.155,8.202,8.0141,8.202,2518000.0],["2021-08-25",8.202,8.3018,8.1081,8.2196,2160700.0],["2021-08-26",8.2431,8.2842,8.1609,8.2196,3191700.0],["2021-08-27",8.2607,8.4075,8.2196,8.3371,1550400.0],["2021-08-30",8.3253,8.3253,8.1609,8.2255,1644800.0],["2021-08-31",8.2196,8.2666,8.1492,8.1492,3101800.0],["2021-09-01",8.1961,8.3077,8.1257,8.2372,2019700.0],["2021-09-02",8.2372,8.2725,8.1785,8.2372,1826800.0],["2021-09-03",8.2138,8.2314,8.0259,8.2196,2476700.0],["2021-09-07",8.2314,8.2372,8.1316,8.1433,2215100.0],["2021-09-08",8.114,8.2666,8.0846,8.2607,2024400.0],["2021-09-09",8.1844,8.3077,8.0729,8.0729,1845100.0],["2021-09-10",8.0846,8.0963,7.7617,7.7793,1858600.0],["2021-09-13",7.8263,8.0083,7.7969,7.9085,1526500.0],["2021-09-14",7.9848,7.9848,7.7969,7.838,1366300.0],["2021-09-15",7.8321,7.9261,7.7852,7.8556,1978200.0],["2021-09-16",7.8439,7.9848,7.8263,7.8439,1776500.0],["2021-09-17",7.885,7.8908,7.7676,7.7969,3427000.0],["2021-09-20",7.703,7.7558,7.6149,7.7499,1828600.0],["2021-09-21",7.7852,7.838,7.7499,7.7617,1432500.0],["2021-09-22",7.8087,7.9378,7.7793,7.8791,1300600.0],["2021-09-23",7.9143,8.0141,7.8615,7.9554,1160700.0],["2021-09-24",7.9319,8.02,7.9202,7.9378,1545800.0],["2021-09-27",7.9965,8.1492,7.9496,7.973,2138600.0],["2021-09-28",7.9848,8.067,7.9202,7.9672,2062600.0],["2021-09-29",8.0552,8.1022,7.9907,8.0376,2837400.0],["2021-09-30",8.0846,8.0846,7.8791,7.8791,1352400.0],["2021-10-01",7.9261,8.1316,7.885,8.0846,1550200.0],["2021-10-04",8.0729,8.1844,8.0729,8.1551,1380600.0],["2021-10-05",8.1789,8.2324,8.0122,8.036,2225600.0],["2021-10-06",7.9527,8.1015,7.8574,8.0777,1638600.0],["2021-10-07",8.1074,8.2443,8.0836,8.1253,1178900.0],["2021-10-08",8.1074,8.2384,8.0955,8.1253,1116000.0],["2021-10-11",8.155,8.3098,8.1253,8.3039,1405200.0],["2021-10-12",8.3336,8.4705,8.2741,8.4051,1250400.0],["2021-10-13",8.3812,8.3991,8.2503,8.3455,846800.0],["2021-10-14",8.411,8.4348,8.3634,8.3812,661100.0],["2021-10-15",8.5182,8.5182,8.3693,8.3753,1105200.0],["2021-10-18",8.3277,8.417,8.2801,8.2979,1169800.0],["2021-10-19",8.3396,8.3396,8.2265,8.2503,980000.0],["2021-10-20",8.2265,8.4467,8.2027,8.4467,974100.0],["2021-10-21",8.4527,8.4705,8.2324,8.2741,842400.0],["2021-10-22",8.292,8.3455,8.2265,8.2384,659100.0],["2021-10-25",8.2265,8.2562,8.1134,8.2503,2457900.0],["2021-10-26",8.0777,8.2801,8.03,8.0539,1636500.0],["2021-10-27",8.042,8.0598,7.8515,7.8515,1696000.0],["2021-10-28",7.8455,7.9646,7.8038,7.9408,1321600.0],["2021-10-29",7.9289,7.9705,7.8396,7.8872,1950400.0],["2021-11-01",7.8872,8.167,7.8693,8.1372,1957700.0],["2021-11-02",8.1789,8.1789,7.9765,7.9943,1101200.0],["2021-11-03",8.0122,8.3812,8.0003,8.286,1309200.0],["2021-11-04",8.2979,8.3396,8.0777,8.1253,879800.0],["2021-11-05",8.2324,8.4408,8.2086,8.4289,1019300.0],["2021-11-08",8.4348,8.4467,8.2801,8.3158,1027500.0],["2021-11-09",8.3039,8.3872,8.2562,8.3098,794900.0],["2021-11-10",8.286,8.4348,8.286,8.3812,726600.0],["2021-11-11",8.3753,8.4943,8.3217,8.4943,797400.0],["2021-11-12",8.4705,8.536,8.4051,8.4765,1545300.0],["2021-11-15",8.5241,8.7265,8.4884,8.7265,1607800.0],["2021-11-16",8.7265,8.7325,8.5182,8.6015,1209300.0],["2021-11-17",8.5717,8.5717,8.292,8.4765,1456800.0],["2021-11-18",8.4765,8.5896,8.4765,8.5836,1171800.0],["2021-11-19",8.5063,8.5122,8.3991,8.4229,1142200.0],["2021-11-22",8.4289,8.5717,8.3693,8.4884,1460300.0],["2021-11-23",8.5063,8.6134,8.411,8.5182,2458400.0],["2021-11-24",8.4943,8.6015,8.4467,8.5777,1337300.0],["2021-11-26",8.1848,8.1967,7.9348,8.1015,1158800.0],["2021-11-29",8.1491,8.161,7.9348,7.9527,1521800.0],["2021-11-30",7.8515,7.8872,7.6253,7.6491,3474200.0],["2021-12-01",7.8515,8.0479,7.5896,7.5896,1930800.0],["2021-12-02",7.661,7.9705,7.6372,7.8991,1532400.0],["2021-12-03",7.9408,8.0241,7.8277,7.8931,1435100.0],["2021-12-06",8.0181,8.292,7.9824,8.167,1297900.0],["2021-12-07",8.2324,8.2324,8.0896,8.1253,1843100.0],["2021-12-08",8.1431,8.3515,8.1253,8.2801,1395300.0],["2021-12-09",8.1729,8.2027,8.1074,8.1312,1294800.0],["2021-12-10",8.1848,8.1967,8.0062,8.0241,1427800.0],["2021-12-13",7.9705,7.9943,7.7741,7.9169,1387000.0],["2021-12-14",7.8753,8.0241,7.8336,7.8515,2449400.0],["2021-12-15",7.8991,8.0836,7.78,8.0717,2286700.0],["2021-12-16",8.1074,8.2205,8.0181,8.0658,1914800.0],["2021-12-17",8.036,8.1193,7.8574,7.9765,4667800.0],["2021-12-20",7.8991,7.8991,7.6193,7.7622,1598900.0],["2021-12-21",7.8396,8.0955,7.8396,7.9943,1030500.0],["2021-12-22",7.9527,8.0777,7.9229,8.0122,922600.0],["2021-12-23",8.0598,8.0955,8.0122,8.0479,578300.0],["2021-12-27",8.042,8.1074,7.9348,8.0896,823600.0],["2021-12-28",8.036,8.1372,8.0003,8.0777,856900.0],["2021-12-29",8.0896,8.0896,7.9884,8.036,1076100.0],["2021-12-30",8.03,8.167,8.0003,8.0479,2537300.0],["2021-12-31",8.036,8.1074,7.9884,7.9884,2138000.0],["2022-01-03",8.0479,8.3574,8.0181,8.3455,1882600.0],["2022-01-04",8.3878,8.6835,8.3878,8.6714,2402700.0],["2022-01-05",8.6231,8.7679,8.5085,8.5507,2274100.0],["2022-01-06",8.6291,8.7016,8.5628,8.6774,1590500.0],["2022-01-07",8.6472,8.9791,8.6231,8.8645,3361900.0],["2022-01-10",8.8645,8.9128,8.78,8.7981,3469000.0],["2022-01-11",8.8404,8.8404,8.5929,8.6955,2060200.0],["2022-01-12",8.6654,8.6895,8.5628,8.5628,2186900.0],["2022-01-13",8.5688,8.7197,8.5266,8.6654,1170100.0],["2022-01-14",8.611,8.6654,8.5266,8.6352,1482600.0],["2022-01-18",8.4602,8.611,8.4481,8.4602,1464700.0],["2022-01-19",8.4662,8.4843,8.2248,8.2369,1401700.0],["2022-01-20",8.2067,8.3274,8.0921,8.0981,1753800.0],["2022-01-21",8.0619,8.1343,7.9111,7.9292,1677000.0],["2022-01-24",7.7843,7.8749,7.549,7.8326,2408300.0],["2022-01-25",7.7119,7.899,7.5671,7.8386,1871200.0],["2022-01-26",7.905,8.0378,7.7119,7.7602,1774800.0],["2022-01-27",7.7843,7.9111,7.5188,7.5852,1314100.0],["2022-01-28",7.543,7.7421,7.38,7.7421,2195700.0],["2022-01-31",7.6697,7.7723,7.6033,7.7602,2246800.0],["2022-02-01",7.7542,7.9171,7.718,7.8809,1497300.0],["2022-02-02",7.8567,8.0559,7.8567,7.9895,3284500.0],["2022-02-03",8.1042,8.1524,7.7964,7.8447,1561600.0],["2022-02-04",7.8024,7.9111,7.6636,7.8326,1573800.0],["2022-02-07",7.8326,7.9473,7.7964,7.8809,1802600.0],["2022-02-08",7.9292,7.9412,7.7361,7.7904,2143200.0],["2022-02-09",7.8567,7.9654,7.8507,7.9593,1736400.0],["2022-02-10",7.8809,8.0861,7.8386,7.899,1756000.0],["2022-02-11",7.9533,8.1585,7.9111,8.0136,1887800.0],["2022-02-14",8.0257,8.068,7.8749,7.9533,1624300.0],["2022-02-15",8.0016,8.1947,8.0016,8.1162,1273800.0],["2022-02-16",8.1464,8.2792,8.1464,8.2611,2514600.0],["2022-02-17",8.1886,8.255,8.1102,8.1404,2075200.0],["2022-02-18",8.1524,8.2248,8.0921,8.1042,1646300.0],["2022-02-22",8.0921,8.0981,7.9292,8.0136,1071700.0],["2022-02-23",8.074,8.1343,7.7662,7.7843,1224600.0],["2022-02-24",7.6516,7.7542,7.4585,7.7361,2415600.0],["2022-02-25",7.8085,8.074,7.8085,8.074,1999300.0],["2022-02-28",7.9412,8.1223,7.893,8.0438,1906000.0],["2022-03-01",8.0317,8.1102,7.8326,7.9412,2376600.0],["2022-03-02",7.9473,8.1645,7.9171,8.1343,1378700.0],["2022-03-03",8.2007,8.2369,8.0559,8.2369,1253600.0],["2022-03-04",8.1283,8.2188,8.0619,8.2067,990100.0],["2022-03-07",8.2067,8.2912,8.0378,8.0559,1379200.0],["2022-03-08",8.0559,8.2248,8.0317,8.1042,1682000.0],["2022-03-09",8.2429,8.3154,8.1947,8.2067,1355000.0],["2022-03-10",8.068,8.1645,8.0136,8.1343,1043900.0],["2022-03-11",8.1464,8.2792,8.0378,8.0438,1505700.0],["2022-03-14",8.1283,8.1524,7.9774,8.0136,1053000.0],["2022-03-15",8.0619,8.1404,7.899,7.9774,1219800.0],["2022-03-16",8.074,8.1283,7.905,8.1102,2306600.0],["2022-03-17",8.0559,8.2429,8.0136,8.2188,1716600.0],["2022-03-18",8.2188,8.2611,8.0981,8.1645,1978300.0],["2022-03-21",8.1766,8.2973,8.1343,8.2007,1729900.0],["2022-03-22",8.2611,8.3697,8.1826,8.2731,1885100.0],["2022-03-23",8.255,8.2792,8.1343,8.1464,1445300.0],["2022-03-24",8.1766,8.3093,8.1223,8.3033,1560400.0],["2022-03-25",8.3335,8.4481,8.3274,8.4481,1298400.0],["2022-03-28",8.4421,8.4964,8.3455,8.4904,1172800.0],["2022-03-29",8.5567,8.7619,8.5326,8.7257,1668300.0],["2022-03-30",8.7197,8.7317,8.6231,8.6714,1540900.0],["2022-03-31",8.6714,8.78,8.5326,8.5326,1556800.0],["2022-04-01",8.5447,8.611,8.4843,8.5386,2979200.0],["2022-04-04",8.5386,8.5447,8.2792,8.3817,1604300.0],["2022-04-05",8.3511,8.4735,8.0697,8.0697,1880700.0],["2022-04-06",8.0575,8.1187,7.9841,7.9963,2473100.0],["2022-04-07",8.0085,8.0085,7.6415,7.7883,2269100.0],["2022-04-08",7.7944,7.8862,7.7026,7.8311,1385900.0],["2022-04-11",7.8434,7.9168,7.7332,7.7577,1841100.0],["2022-04-12",7.7883,7.8433,7.6598,7.7088,1544900.0],["2022-04-13",7.7332,7.8495,7.7149,7.8311,1708900.0],["2022-04-14",7.8495,7.9351,7.7883,7.7883,1000900.0],["2022-04-18",7.7761,7.8372,7.6843,7.7332,1174700.0],["2022-04-19",7.7699,7.9045,7.7699,7.8556,1421100.0],["2022-04-20",7.8862,7.9841,7.8556,7.8984,1815000.0],["2022-04-21",8.0147,8.0575,7.8617,7.9045,1410700.0],["2022-04-22",7.8801,7.8862,7.7271,7.7332,1336200.0],["2022-04-25",7.6659,7.7271,7.5007,7.6965,2266800.0],["2022-04-26",7.6109,7.7149,7.5497,7.5497,1184900.0],["2022-04-27",7.5497,7.5986,7.4396,7.4396,1501600.0],["2022-04-28",7.5252,7.5803,7.3967,7.5191,1569400.0],["2022-04-29",7.4518,7.4824,7.1153,7.1398,1976400.0],["2022-05-02",7.1826,7.2499,6.8767,7.0174,2144200.0],["2022-05-03",6.9991,7.1948,6.9746,7.152,1371700.0],["2022-05-04",7.1704,7.3111,7.048,7.2744,1698400.0],["2022-05-05",7.2132,7.2438,6.9991,7.0725,1575400.0],["2022-05-06",7.0235,7.0664,6.9073,6.9807,1181400.0],["2022-05-09",6.9134,6.9256,6.7421,6.7849,1607600.0],["2022-05-10",6.8339,6.8951,6.4729,6.5708,1855800.0],["2022-05-11",6.6014,6.6932,6.3995,6.4178,2153700.0],["2022-05-12",6.4546,6.5953,6.3811,6.5586,1969600.0],["2022-05-13",6.583,6.6381,6.4974,6.6197,1901800.0],["2022-05-16",6.6564,6.6809,6.5341,6.6197,1349000.0],["2022-05-17",6.6809,6.895,6.6503,6.8767,1220400.0],["2022-05-18",6.8645,6.9195,6.6687,6.7237,1717700.0],["2022-05-19",6.6748,6.7482,6.5096,6.5096,1797700.0],["2022-05-20",6.5463,6.6197,6.3934,6.5341,1578600.0],["2022-05-23",6.6381,6.6748,6.5035,6.6075,1051400.0],["2022-05-24",6.6197,6.6626,6.424,6.6503,1091200.0],["2022-05-25",6.6687,6.7543,6.6197,6.6932,914400.0],["2022-05-26",6.7727,6.8094,6.7054,6.7115,1327000.0],["2022-05-27",6.7482,6.895,6.7237,6.8767,1296800.0],["2022-05-31",6.8033,6.8645,6.7543,6.8216,2095900.0],["2022-06-01",6.8706,6.8706,6.583,6.7237,1222300.0],["2022-06-02",6.7115,6.7727,6.6136,6.7605,713400.0],["2022-06-03",6.7054,6.736,6.6075,6.6381,948000.0],["2022-06-06",6.7176,6.7176,6.5708,6.632,1609800.0],["2022-06-07",6.5708,6.7727,6.5341,6.7666,1723700.0],["2022-06-08",6.6932,6.7115,6.5524,6.6075,1568000.0],["2022-06-09",6.5769,6.5892,6.4056,6.4056,1544500.0],["2022-06-10",6.3261,6.3873,6.271,6.3322,1560200.0],["2022-06-13",6.1731,6.1854,5.8611,5.8917,2203800.0],["2022-06-14",5.8795,5.9406,5.7265,5.8183,1596000.0],["2022-06-15",5.8733,6.0446,5.8305,5.9529,1813600.0],["2022-06-16",5.806,5.806,5.647,5.6714,1426000.0],["2022-06-17",5.7204,5.8611,5.6959,5.8183,1977600.0],["2022-06-21",5.8795,5.9529,5.7999,5.8305,1508900.0],["2022-06-22",5.7326,5.91,5.7265,5.8244,1106100.0],["2022-06-23",5.7816,5.855,5.7387,5.8366,1429600.0],["2022-06-24",5.8978,6.0813,5.8795,6.0141,2169900.0],["2022-06-27",6.0508,6.1181,5.9896,6.0385,2060100.0],["2022-06-28",6.1181,6.2159,6.0263,6.0324,2360600.0],["2022-06-29",6.0508,6.0508,5.9223,5.9835,1668300.0],["2022-06-30",5.8733,5.9896,5.7816,5.8978,1573200.0],["2022-07-01",5.8978,5.9957,5.8611,5.959,1224600.0],["2022-07-05",5.9028,5.9902,5.7593,5.9839,1669200.0],["2022-07-06",5.9715,6.0276,5.8404,5.8529,1211300.0],["2022-07-07",5.9028,5.9652,5.8654,5.8966,1366300.0],["2022-07-08",5.8716,5.8903,5.7468,5.7593,1051100.0],["2022-07-11",5.7406,5.7718,5.6033,5.647,990100.0],["2022-07-12",5.6283,5.7843,5.6283,5.7531,1107800.0],["2022-07-13",5.7344,5.7468,5.622,5.6595,1115800.0],["2022-07-14",5.5222,5.6096,5.5222,5.5971,856000.0],["2022-07-15",5.6969,5.7281,5.6283,5.6969,1968000.0],["2022-07-18",5.7344,5.8092,5.6844,5.7032,955900.0],["2022-07-19",5.7593,5.9403,5.7406,5.934,938800.0],["2022-07-20",5.9153,5.9902,5.8779,5.934,1271700.0],["2022-07-21",5.8467,5.8592,5.7094,5.8155,1574300.0],["2022-07-22",5.8529,5.9153,5.803,5.8779,1567800.0],["2022-07-25",5.9091,5.9964,5.8654,5.9465,1202700.0],["2022-07-26",5.9465,6.0463,5.6969,5.7219,1860500.0],["2022-07-27",5.7094,5.7468,5.6345,5.7094,2151700.0],["2022-07-28",5.7468,5.7905,5.6907,5.7531,2312500.0],["2022-07-29",5.7718,5.8841,5.7344,5.8342,1247000.0],["2022-08-01",5.7905,5.8217,5.7094,5.7905,1656400.0],["2022-08-02",5.7656,5.778,5.5846,5.5908,1484500.0],["2022-08-03",5.5908,5.6532,5.4598,5.466,2054200.0],["2022-08-04",5.491,5.4972,5.3163,5.3288,1710900.0],["2022-08-05",5.3101,5.3724,5.2414,5.3163,1571300.0],["2022-08-08",5.3787,5.4848,5.2976,5.3225,1578000.0],["2022-08-09",5.3163,5.3413,5.1728,5.2477,2356500.0],["2022-08-10",5.3288,5.4473,5.3038,5.4161,2727100.0],["2022-08-11",5.4848,5.6158,5.4598,5.4972,2489400.0],["2022-08-12",5.5409,5.5846,5.4848,5.5222,2337400.0],["2022-08-15",5.5035,5.5284,5.4411,5.4598,1939300.0],["2022-08-16",5.4723,5.5721,5.4224,5.5472,1995500.0],["2022-08-17",5.4598,5.4848,5.3849,5.4036,1289200.0],["2022-08-18",5.4286,5.5596,5.4161,5.4972,2821200.0],["2022-08-19",5.4536,5.466,5.36,5.4036,1526800.0],["2022-08-22",5.3413,5.3413,5.1665,5.1915,1163200.0],["2022-08-23",5.2102,5.3288,5.2102,5.2352,1394600.0],["2022-08-24",5.2414,5.2414,5.0729,5.1166,1933500.0],["2022-08-25",5.1229,5.2414,5.1166,5.1853,887800.0],["2022-08-26",5.1665,5.1915,5.0293,5.0355,1119600.0],["2022-08-29",5.0168,5.1041,4.9669,5.0605,1915100.0],["2022-08-30",5.0729,5.0917,4.9918,5.0105,1574600.0],["2022-08-31",5.0542,5.1104,4.9793,5.0105,2167000.0],["2022-09-01",5.0043,5.0293,4.8982,4.9981,2113400.0],["2022-09-02",5.0729,5.1104,4.9481,4.9793,1497400.0],["2022-09-06",4.9981,5.023,4.8795,5.0105,1461800.0],["2022-09-07",5.0168,5.1416,5.0105,5.1229,1446800.0],["2022-09-08",5.0917,5.2352,5.0355,5.1665,1343000.0],["2022-09-09",5.2477,5.2789,5.2102,5.2352,1161600.0],["2022-09-12",5.3101,5.3724,5.2789,5.36,1515000.0],["2022-09-13",5.2414,5.2664,5.0854,5.1104,1062600.0],["2022-09-14",5.2477,5.2976,5.0854,5.1416,2383400.0],["2022-09-15",5.1166,5.1915,5.048,5.0792,1406100.0],["2022-09-16",5.048,5.1728,4.9918,5.1728,3881000.0],["2022-09-19",5.0979,5.1603,5.0729,5.0854,1442600.0],["2022-09-20",5.0417,5.0542,4.9481,4.9981,1344700.0],["2022-09-21",5.048,5.0605,4.7984,4.8046,1886800.0],["2022-09-22",4.7984,4.8171,4.6986,4.7922,1830700.0],["2022-09-23",4.711,4.7298,4.5238,4.6798,2492300.0],["2022-09-26",4.6299,4.6424,4.3054,4.3054,3028500.0],["2022-09-27",4.3678,4.3803,4.1744,4.2243,2449000.0],["2022-09-28",4.268,4.4552,4.2056,4.4053,2041000.0],["2022-09-29",4.3366,4.3429,4.1744,4.1931,2588400.0],["2022-09-30",4.2181,4.2618,4.1807,4.2119,2997000.0],["2022-10-03",4.2992,4.3429,4.1931,4.2867,1772200.0],["2022-10-04",4.3616,4.4802,4.3429,4.4677,2487400.0],["2022-10-05",4.41,4.41,4.0639,4.16,2979000.0],["2022-10-06",4.1151,4.1472,3.9933,4.0831,2542800.0],["2022-10-07",4.0254,4.0446,3.878,3.9357,3633000.0],["2022-10-10",3.9485,3.9741,3.878,3.9036,2979000.0],["2022-10-11",3.91,3.9934,3.8523,3.9485,2423700.0],["2022-10-12",3.9549,4.0126,3.878,3.9805,2381100.0],["2022-10-13",3.91,4.1087,3.8139,4.0767,3595200.0],["2022-10-14",4.0959,4.1921,3.9869,3.9998,3701600.0],["2022-10-17",4.1087,4.2305,4.0831,4.1664,3647000.0],["2022-10-18",4.2369,4.269,4.019,4.051,5360500.0],["2022-10-19",3.9934,4.0318,3.8459,3.9036,3895300.0],["2022-10-20",3.9293,3.9869,3.8587,3.9357,2890900.0],["2022-10-21",4.1472,4.2049,4.0062,4.0446,3293800.0],["2022-10-24",4.0318,4.0767,3.9741,4.0062,2252800.0],["2022-10-25",3.9998,4.1985,3.9741,4.1344,2180700.0],["2022-10-26",4.16,4.1728,4.0382,4.1408,2726100.0],["2022-10-27",4.1792,4.2305,4.1087,4.1344,1703000.0],["2022-10-28",4.128,4.2497,4.1151,4.2369,2207500.0],["2022-10-31",4.1985,4.2241,4.1408,4.2049,1595500.0],["2022-11-01",4.2497,4.2882,4.1792,4.2562,1703500.0],["2022-11-02",4.2241,4.3267,4.1472,4.1856,2503600.0],["2022-11-03",4.128,4.1985,4.0254,4.16,1612500.0],["2022-11-04",4.2369,4.2946,4.1792,4.2818,1331400.0],["2022-11-07",4.3267,4.3651,4.1536,4.1921,1566800.0],["2022-11-08",4.2049,4.2113,4.1215,4.1472,2566700.0],["2022-11-09",4.1023,4.16,4.0382,4.0382,1779100.0],["2022-11-10",4.2113,4.3523,4.2049,4.3523,5687200.0],["2022-11-11",4.3908,4.4869,4.3459,4.4164,1844600.0],["2022-11-14",4.3844,4.3908,4.2241,4.2305,1730300.0],["2022-11-15",4.301,4.3779,4.2177,4.2562,2516800.0],["2022-11-16",4.2626,4.2626,4.1087,4.1151,1683500.0],["2022-11-17",4.0446,4.0959,3.9998,4.0767,1768000.0],["2022-11-18",4.16,4.1792,4.0703,4.1536,2715900.0],["2022-11-21",4.128,4.1536,4.0767,4.1344,1116000.0],["2022-11-22",4.1664,4.2562,4.1344,4.1856,2003200.0],["2022-11-23",4.1664,4.2241,4.1215,4.1664,1307200.0],["2022-11-25",4.1664,4.3074,4.1664,4.3074,716100.0],["2022-11-28",4.269,4.2946,4.1728,4.2305,1739900.0],["2022-11-29",4.2241,4.3844,4.2177,4.3459,1878200.0],["2022-11-30",4.3267,4.4356,4.2497,4.4292,2162800.0],["2022-12-01",4.4869,4.5638,4.301,4.3331,1792300.0],["2022-12-02",4.2946,4.3459,4.2562,4.3203,1187700.0],["2022-12-05",4.269,4.2818,4.1215,4.1408,1586200.0],["2022-12-06",4.128,4.1536,3.9869,4.0062,2489800.0],["2022-12-07",4.0062,4.0767,3.91,4.0062,2907700.0],["2022-12-08",4.0382,4.051,4.0062,4.0382,2759300.0],["2022-12-09",4.0126,4.0703,3.9934,4.0446,3610200.0],["2022-12-12",4.0639,4.0895,3.9613,4.0254,2138400.0],["2022-12-13",4.1985,4.2433,4.051,4.1792,3421600.0],["2022-12-14",4.0959,4.2433,4.0959,4.1087,3196000.0],["2022-12-15",4.0574,4.2369,4.019,4.1664,6832000.0],["2022-12-16",4.0959,4.0959,3.878,3.9485,5456300.0],["2022-12-19",3.9613,3.9869,3.9164,3.9613,2193700.0],["2022-12-20",3.9357,4.0126,3.9164,3.9549,1419000.0],["2022-12-21",3.9998,4.0062,3.9164,3.9164,1429300.0],["2022-12-22",3.8844,3.9613,3.8203,3.9613,1765300.0],["2022-12-23",3.9293,3.9934,3.9036,3.9805,1375300.0],["2022-12-27",3.9934,4.0639,3.9421,4.051,2263900.0],["2022-12-28",4.0703,4.0831,3.8331,3.8716,2692700.0],["2022-12-29",3.91,3.9934,3.8844,3.9805,1735200.0],["2022-12-30",3.9357,4.0126,3.8844,3.9421,1785400.0],["2023-01-03",4.0126,4.1023,3.9549,4.0318,2902500.0],["2023-01-04",4.0913,4.1442,4.0252,4.0913,2687200.0],["2023-01-05",4.0516,4.0582,3.9525,4.012,2284900.0],["2023-01-06",4.0318,4.1045,3.9789,4.0913,1395800.0],["2023-01-09",4.0715,4.1045,3.9459,3.9657,1947500.0],["2023-01-10",3.9789,4.0582,3.9261,4.045,2037000.0],["2023-01-11",4.0649,4.2169,4.0516,4.1904,2291300.0],["2023-01-12",4.2235,4.3425,4.1838,4.3425,1776000.0],["2023-01-13",4.2896,4.3887,4.2631,4.3292,1122700.0],["2023-01-17",4.3557,4.3887,4.2764,4.3028,1475300.0],["2023-01-18",4.3358,4.3623,4.2037,4.2499,1518400.0],["2023-01-19",4.2235,4.2565,4.1706,4.1772,1418400.0],["2023-01-20",4.2037,4.2037,4.0384,4.164,2530200.0],["2023-01-23",4.1772,4.2367,4.1045,4.131,1483700.0],["2023-01-24",4.164,4.164,4.0649,4.1177,1217900.0],["2023-01-25",4.0781,4.0913,3.9988,4.0781,1942600.0],["2023-01-26",4.0847,4.1177,4.0384,4.0781,2336000.0],["2023-01-27",4.0847,4.2698,4.0847,4.2631,1784200.0],["2023-01-30",4.197,4.2499,4.1706,4.1904,2211100.0],["2023-01-31",4.2169,4.3557,4.1772,4.3358,5866500.0],["2023-02-01",4.3028,4.3623,4.1904,4.2764,2531000.0],["2023-02-02",4.5474,4.7919,4.435,4.6795,4795500.0],["2023-02-03",4.6267,4.6862,4.5209,4.5672,3429500.0],["2023-02-06",4.4945,4.5275,4.3755,4.4548,1755200.0],["2023-02-07",4.4284,4.554,4.3689,4.468,1979200.0],["2023-02-08",4.4548,4.5077,4.4284,4.4614,1326500.0],["2023-02-09",4.5011,4.5407,4.3094,4.3226,2272500.0],["2023-02-10",4.316,4.3953,4.3028,4.3821,1187600.0],["2023-02-13",4.3557,4.4548,4.3358,4.3953,1456600.0],["2023-02-14",4.3953,4.4482,4.3358,4.3821,1728200.0],["2023-02-15",4.3557,4.4416,4.3425,4.435,1484600.0],["2023-02-16",4.4019,4.4218,4.316,4.3491,1738500.0],["2023-02-17",4.3557,4.3557,4.2433,4.2896,1297600.0],["2023-02-21",4.2499,4.2764,4.1111,4.131,1387900.0],["2023-02-22",4.1111,4.1772,4.0715,4.1111,1832500.0],["2023-02-23",4.1243,4.1508,4.0252,4.1111,1625600.0],["2023-02-24",4.0384,4.045,3.9525,4.0186,1758900.0],["2023-02-27",4.0516,4.0847,3.9327,3.9525,1446000.0],["2023-02-28",3.9657,3.9922,3.8798,3.893,3548800.0],["2023-03-01",3.8732,3.8864,3.8071,3.8732,1895000.0],["2023-03-02",3.8269,3.8864,3.774,3.8864,1937500.0],["2023-03-03",3.8996,3.9194,3.8335,3.8864,2025800.0],["2023-03-06",3.9128,3.9459,3.8467,3.8534,1629500.0],["2023-03-07",3.8467,3.8666,3.6881,3.741,2396900.0],["2023-03-08",3.7344,3.7476,3.6683,3.7079,1663600.0],["2023-03-09",3.6815,3.7146,3.6286,3.6286,2815800.0],["2023-03-10",3.6154,3.622,3.3973,3.4568,3486000.0],["2023-03-13",3.3973,3.4898,3.3312,3.4105,3760300.0],["2023-03-14",3.5229,3.5427,3.2717,3.3114,3995300.0],["2023-03-15",3.2387,3.3444,3.1461,3.2982,4439500.0],["2023-03-16",3.2519,3.2585,3.0139,3.1197,5911000.0],["2023-03-17",3.08,3.1131,2.8685,2.9346,7567500.0],["2023-03-20",2.9478,3.047,2.9214,2.9611,3891500.0],["2023-03-21",3.0272,3.1594,3.0073,3.1131,3655200.0],["2023-03-22",3.08,3.0866,2.9148,2.9346,3003600.0],["2023-03-23",2.9346,2.9875,2.7165,2.7297,5156400.0],["2023-03-24",2.6967,2.8289,2.624,2.8157,5355700.0],["2023-03-27",2.9016,2.9214,2.8355,2.8487,5158500.0],["2023-03-28",2.8289,2.9214,2.7892,2.8751,2597900.0],["2023-03-29",2.9611,3.0139,2.9214,2.9743,4597900.0],["2023-03-30",3.0272,3.0734,2.9743,3.0073,2639000.0],["2023-03-31",3.0668,3.1329,3.0007,3.1263,4907100.0],["2023-04-03",3.1395,3.2056,3.0139,3.047,3995100.0],["2023-04-04",3.0401,3.0884,2.9091,2.9781,3581800.0],["2023-04-05",2.9781,3.0263,2.9091,2.9574,2247400.0],["2023-04-06",2.9643,3.0056,2.9367,2.9849,1744600.0],["2023-04-10",2.9643,3.0332,2.8678,2.9574,3571900.0],["2023-04-11",2.9643,3.0194,2.9298,2.9781,2082900.0],["2023-04-12",2.9987,3.0194,2.854,2.8609,2457900.0],["2023-04-13",2.8746,2.8953,2.7988,2.8402,2315600.0],["2023-04-14",2.8471,2.9022,2.7506,2.7919,2778300.0],["2023-04-17",2.7919,2.9505,2.7644,2.9436,3260100.0],["2023-04-18",2.9298,2.9367,2.8333,2.8678,1925700.0],["2023-04-19",2.854,3.0539,2.8264,3.047,2940800.0],["2023-04-20",3.0677,3.1021,2.8333,2.8678,3805700.0],["2023-04-21",2.8884,2.8884,2.7161,2.7437,3538000.0],["2023-04-24",2.7368,2.8057,2.7161,2.7644,3070400.0],["2023-04-25",2.723,2.7644,2.6265,2.6472,3052400.0],["2023-04-26",2.6196,2.6954,2.5782,2.6127,3044100.0],["2023-04-27",2.6196,2.6954,2.5575,2.6678,2366400.0],["2023-04-28",2.6541,2.8264,2.6541,2.7092,2386900.0],["2023-05-01",2.7023,2.7437,2.6541,2.6541,2066200.0],["2023-05-02",2.6541,2.6541,2.5093,2.5782,3500900.0],["2023-05-03",2.5782,2.5989,2.4955,2.5024,5458900.0],["2023-05-04",2.4404,2.4886,2.3576,2.4817,3744200.0],["2023-05-05",2.5024,2.6678,2.5024,2.6609,4149000.0],["2023-05-08",2.6885,2.6954,2.592,2.6265,2521900.0],["2023-05-09",2.5851,2.6678,2.5093,2.592,3890100.0],["2023-05-10",2.6472,2.6609,2.5713,2.6058,2616200.0],["2023-05-11",2.5644,2.6058,2.5231,2.5851,2330200.0],["2023-05-12",2.6058,2.6196,2.4541,2.4955,2325000.0],["2023-05-15",2.4817,2.5162,2.4266,2.4679,3785000.0],["2023-05-16",2.4817,2.4817,2.3783,2.3783,3013500.0],["2023-05-17",2.399,2.53,2.3783,2.5093,2606200.0],["2023-05-18",2.4886,2.5438,2.461,2.5162,2892800.0],["2023-05-19",2.5575,2.5851,2.4955,2.5162,2812800.0],["2023-05-22",2.53,2.5782,2.4817,2.5575,3501400.0],["2023-05-23",2.5713,2.7781,2.5713,2.6403,2659600.0],["2023-05-24",2.6403,2.6541,2.5231,2.5644,2535100.0],["2023-05-25",2.5644,2.5644,2.4748,2.5438,2241000.0],["2023-05-26",2.5575,2.5644,2.5162,2.5575,2664800.0],["2023-05-30",2.5851,2.6885,2.5782,2.6747,2408500.0],["2023-05-31",2.6472,2.7023,2.6196,2.6885,2673500.0],["2023-06-01",2.7023,2.7161,2.592,2.6609,3944400.0],["2023-06-02",2.723,2.854,2.7092,2.8333,2877400.0],["2023-06-05",2.8126,2.8333,2.7437,2.785,2273900.0],["2023-06-06",2.7781,2.9781,2.7644,2.9436,2848200.0],["2023-06-07",2.9987,3.2124,2.9987,3.1366,4654800.0],["2023-06-08",3.1297,3.1366,3.0263,3.0952,3634900.0],["2023-06-09",3.0952,3.0952,3.0194,3.0539,3510200.0],["2023-06-12",3.0746,3.1504,3.0263,3.0539,2054700.0],["2023-06-13",3.0539,3.1504,3.0401,3.0746,2331900.0],["2023-06-14",3.1159,3.178,3.0263,3.047,2290700.0],["2023-06-15",3.0332,3.0884,2.9781,3.0884,1676300.0],["2023-06-16",3.1021,3.1297,3.047,3.1228,5614700.0],["2023-06-20",3.0884,3.1159,3.0056,3.047,2504700.0],["2023-06-21",3.0332,3.0608,2.9712,3.0194,1558600.0],["2023-06-22",3.0056,3.0263,2.8746,2.9505,2690200.0],["2023-06-23",2.8953,2.9367,2.8195,2.8264,3567600.0],["2023-06-26",2.8402,3.0746,2.8402,3.0677,2959300.0],["2023-06-27",3.0746,3.2331,3.0263,3.1987,6527400.0],["2023-06-28",3.2124,3.2124,3.0746,3.1366,4006300.0],["2023-06-29",3.1504,3.2193,3.109,3.2124,2268500.0],["2023-06-30",3.2538,3.2883,3.1642,3.2055,4348100.0],["2023-07-03",3.2469,3.371,3.24,3.371,2956200.0],["2023-07-05",3.3495,3.371,3.2347,3.2347,3132100.0],["2023-07-06",3.1845,3.2204,3.0984,3.206,2518000.0],["2023-07-07",3.1917,3.3853,3.1917,3.3351,2318500.0],["2023-07-10",3.2993,3.3566,3.2634,3.2993,1787200.0],["2023-07-11",3.3351,3.3853,3.2921,3.3782,1200800.0],["2023-07-12",3.4284,3.4714,3.2921,3.2921,3067900.0],["2023-07-13",3.3064,3.371,3.2849,3.371,1354000.0],["2023-07-14",3.3566,3.3638,3.2921,3.3208,1467800.0],["2023-07-17",3.3136,3.328,3.2634,3.2634,1412400.0],["2023-07-18",3.2778,3.4499,3.2778,3.3423,2065500.0],["2023-07-19",3.3853,3.5431,3.3853,3.5288,2802200.0],["2023-07-20",3.536,3.5646,3.3638,3.3925,2089200.0],["2023-07-21",3.4284,3.4355,3.2921,3.3208,2279800.0],["2023-07-24",3.3064,3.4284,3.3064,3.3351,2053000.0],["2023-07-25",3.2993,3.328,3.2275,3.2275,2048300.0],["2023-07-26",3.3638,3.5862,3.3495,3.5216,4085400.0],["2023-07-27",3.5503,3.6077,3.4499,3.4499,1635200.0],["2023-07-28",3.5216,3.6005,3.5001,3.579,1764100.0],["2023-07-31",3.5862,3.6579,3.5862,3.622,1857400.0],["2023-08-01",3.6077,3.622,3.4284,3.4642,2867800.0],["2023-08-02",3.4212,3.5001,3.3853,3.4786,1995800.0],["2023-08-03",3.4427,3.4929,3.3853,3.4714,1587500.0],["2023-08-04",3.4786,3.5933,3.4642,3.5575,1818700.0],["2023-08-07",3.5575,3.6364,3.5575,3.6292,1315400.0],["2023-08-08",3.5431,3.579,3.4786,3.5575,1177400.0],["2023-08-09",3.536,3.5575,3.4212,3.4284,1822900.0],["2023-08-10",3.4857,3.5288,3.4355,3.4714,1571000.0],["2023-08-11",3.4571,3.5288,3.4355,3.5144,986500.0],["2023-08-14",3.4642,3.4786,3.414,3.4499,1273800.0],["2023-08-15",3.4069,3.414,3.3423,3.3853,1280800.0],["2023-08-16",3.3853,3.4212,3.3495,3.3638,1314900.0],["2023-08-17",3.371,3.4069,3.328,3.3351,1419600.0],["2023-08-18",3.3064,3.3351,3.2634,3.3208,1507000.0],["2023-08-21",3.3351,3.3423,3.2562,3.3064,1368700.0],["2023-08-22",3.3064,3.3495,3.2706,3.2921,971200.0],["2023-08-23",3.3064,3.414,3.2634,3.3997,959500.0],["2023-08-24",3.3853,3.5073,3.3853,3.3997,1350000.0],["2023-08-25",3.4284,3.4571,3.328,3.3495,1104300.0],["2023-08-28",3.3782,3.4714,3.3638,3.4642,1034900.0],["2023-08-29",3.4571,3.6292,3.4212,3.6149,1607500.0],["2023-08-30",3.6005,3.6149,3.5431,3.6077,1100500.0],["2023-08-31",3.622,3.6579,3.5862,3.5862,2060000.0],["2023-09-01",3.622,3.6937,3.622,3.6579,1110800.0],["2023-09-05",3.6005,3.6435,3.5216,3.5646,2311900.0],["2023-09-06",3.579,3.622,3.4929,3.622,1759800.0],["2023-09-07",3.5933,3.6149,3.5503,3.5646,1613400.0],["2023-09-08",3.579,3.5862,3.5216,3.5575,1186500.0],["2023-09-11",3.5862,3.5933,3.4212,3.4284,2924100.0],["2023-09-12",3.536,3.5718,3.4642,3.5001,2929700.0],["2023-09-13",3.5001,3.5431,3.371,3.4069,1705500.0],["2023-09-14",3.4714,3.622,3.4642,3.5933,2415000.0],["2023-09-15",3.5933,3.6292,3.5288,3.6005,4384100.0],["2023-09-18",3.5862,3.5862,3.4929,3.5073,1580800.0],["2023-09-19",3.4929,3.5933,3.4929,3.5216,1109400.0],["2023-09-20",3.5646,3.6292,3.5144,3.5288,1592800.0],["2023-09-21",3.4571,3.5073,3.1343,3.1415,5823000.0],["2023-09-22",3.1702,3.1773,3.0482,3.1343,3478600.0],["2023-09-25",3.0913,3.1487,3.0339,3.12,2126800.0],["2023-09-26",3.0626,3.1343,3.0411,3.0554,2176500.0],["2023-09-27",3.0913,3.1702,3.0554,3.1558,2412400.0],["2023-09-28",3.1558,3.2562,3.1415,3.2562,2433500.0],["2023-09-29",3.328,3.3351,3.206,3.2562,1776900.0],["2023-10-02",3.2562,3.2778,3.0984,3.1486,2819100.0],["2023-10-03",3.1189,3.1264,2.8442,2.8962,4965200.0],["2023-10-04",2.9036,2.9556,2.859,2.9259,1720500.0],["2023-10-05",2.9036,2.9853,2.9036,2.963,1540400.0],["2023-10-06",2.9184,2.963,2.8071,2.9556,1876300.0],["2023-10-09",2.8887,3.0447,2.8813,3.015,1697900.0],["2023-10-10",3.0076,3.0744,3.0076,3.0298,1327200.0],["2023-10-11",3.0744,3.1486,3.0595,3.1041,1235600.0],["2023-10-12",3.1189,3.1189,3.0224,3.0744,1345400.0],["2023-10-13",3.1189,3.1561,2.9779,3.0001,1260600.0],["2023-10-16",3.0521,3.1635,2.9927,3.1189,1927700.0],["2023-10-17",3.0892,3.2303,3.067,3.1709,1716900.0],["2023-10-18",3.1338,3.1635,3.0447,3.0521,1715500.0],["2023-10-19",3.0224,3.0744,2.9184,2.9333,2072900.0],["2023-10-20",2.9333,2.9779,2.911,2.911,1429200.0],["2023-10-23",2.8962,2.9556,2.859,2.8665,1611600.0],["2023-10-24",2.8962,2.9481,2.8813,2.9184,1414500.0],["2023-10-25",2.963,2.9704,2.7476,2.8145,2675000.0],["2023-10-26",2.8368,2.911,2.7328,2.7996,2519000.0],["2023-10-27",2.8219,2.8442,2.7551,2.7848,1897800.0],["2023-10-30",2.8516,2.9481,2.7625,2.8071,1161200.0],["2023-10-31",2.8516,2.8813,2.7254,2.7773,2480500.0],["2023-11-01",2.7848,2.8516,2.7105,2.7699,2069800.0],["2023-11-02",2.8665,3.0001,2.8516,2.9853,2376400.0],["2023-11-03",3.067,3.2081,3.067,3.1561,2138200.0],["2023-11-06",3.1338,3.1561,3.0818,3.0892,1320700.0],["2023-11-07",3.0818,3.0967,2.9481,2.9556,2135500.0],["2023-11-08",2.9779,2.9779,2.8739,2.9333,1406700.0],["2023-11-09",2.9556,2.963,2.8145,2.8219,1758300.0],["2023-11-10",2.8516,2.8739,2.7996,2.8516,1078000.0],["2023-11-13",2.7922,2.8071,2.6882,2.7551,1312300.0],["2023-11-14",2.9036,3.1932,2.9036,3.1486,2796500.0],["2023-11-15",3.1338,3.2823,3.1041,3.2081,2204700.0],["2023-11-16",3.1932,3.2006,3.0447,3.0744,1163500.0],["2023-11-17",3.1264,3.1338,3.0521,3.0818,1179000.0],["2023-11-20",3.0967,3.1041,3.0298,3.0744,1014200.0],["2023-11-21",3.0447,3.0447,2.9481,2.9927,889700.0],["2023-11-22",3.0076,3.0521,2.9779,3.0076,806500.0],["2023-11-24",3.0076,3.0224,2.9704,3.015,550200.0],["2023-11-27",2.9853,3.0521,2.9259,3.0224,1435000.0],["2023-11-28",3.0224,3.2155,2.9704,3.2155,1859100.0],["2023-11-29",3.2452,3.4234,3.2452,3.3492,1943200.0],["2023-11-30",3.3714,3.3937,3.2897,3.312,3192500.0],["2023-12-01",3.3194,3.6313,3.2823,3.5274,5487200.0],["2023-12-04",3.52,3.6239,3.5051,3.5868,2263300.0],["2023-12-05",3.5571,3.5794,3.4531,3.5051,4755300.0],["2023-12-06",3.5719,3.6908,3.4977,3.5051,2491200.0],["2023-12-07",3.5051,3.6759,3.4902,3.6685,1438100.0],["2023-12-08",3.6388,3.7205,3.6016,3.6982,1645400.0],["2023-12-11",3.6685,3.713,3.6462,3.6536,1217000.0],["2023-12-12",3.661,3.661,3.5719,3.5868,1697900.0],["2023-12-13",3.6165,3.9135,3.5719,3.8616,3314800.0],["2023-12-14",4.0101,4.1883,3.9952,4.1066,4669400.0],["2023-12-15",4.0843,4.1066,3.9358,3.9804,9446200.0],["2023-12-18",3.9952,4.0026,3.8616,3.869,2008500.0],["2023-12-19",3.9135,3.9507,3.8838,3.8987,1655200.0],["2023-12-20",3.8838,4.0324,3.8541,3.8616,2327200.0],["2023-12-21",3.9284,3.9729,3.8764,3.9284,1848900.0],["2023-12-22",3.9507,4.0324,3.9061,3.921,1346600.0],["2023-12-26",3.9729,4.0472,3.9135,4.0175,1407300.0],["2023-12-27",4.0101,4.0398,3.9581,4.0249,1701200.0],["2023-12-28",4.0101,4.0843,3.9804,4.0843,1731800.0],["2023-12-29",4.0769,4.0843,4.0101,4.0101,2775900.0],["2024-01-02",3.9952,4.114,3.9804,4.0992,3687500.0],["2024-01-03",3.9847,4.0916,3.916,3.9847,6462700.0],["2024-01-04",3.9694,4.1145,3.9312,4.0458,3000400.0],["2024-01-05",3.9847,4.2519,3.9847,4.2061,4822800.0],["2024-01-08",4.1984,4.3129,4.1832,4.2519,2377700.0],["2024-01-09",4.1679,4.2595,4.1221,4.2442,2253200.0],["2024-01-10",4.2671,4.3129,4.229,4.2442,1579200.0],["2024-01-11",4.1984,4.2442,4.1145,4.2366,2594900.0],["2024-01-12",4.3053,4.3282,4.1908,4.229,2005500.0],["2024-01-16",4.1832,4.2061,4.0152,4.0458,2294600.0],["2024-01-17",3.916,3.9847,3.7709,3.8549,2696100.0],["2024-01-18",3.8702,3.916,3.748,3.7938,1910700.0],["2024-01-19",3.8396,3.8931,3.7709,3.8778,1851500.0],["2024-01-22",3.9007,3.9847,3.8931,3.977,1874500.0],["2024-01-23",4.0305,4.0687,3.8549,3.9007,2398600.0],["2024-01-24",4.0,4.0,3.8091,3.832,1662200.0],["2024-01-25",3.916,3.9618,3.832,3.8702,1624600.0],["2024-01-26",3.9007,3.9541,3.8702,3.8931,985800.0],["2024-01-29",3.9007,3.9618,3.8702,3.9389,1166500.0],["2024-01-30",3.8778,3.9618,3.7709,3.8167,2205400.0],["2024-01-31",3.8244,3.8396,3.5954,3.6183,4960700.0],["2024-02-01",3.5114,3.5725,3.2671,3.3587,7175600.0],["2024-02-02",3.2977,3.3587,3.1984,3.29,2946000.0],["2024-02-05",3.2213,3.2595,3.1679,3.2137,2289600.0],["2024-02-06",3.2061,3.2671,3.145,3.1832,2628100.0],["2024-02-07",3.1755,3.1832,3.0458,3.0916,3564600.0],["2024-02-08",3.0839,3.1755,3.0839,3.145,2951200.0],["2024-02-09",3.145,3.1755,3.0687,3.145,2052600.0],["2024-02-12",3.1679,3.2748,3.1603,3.1832,3670000.0],["2024-02-13",3.0381,3.0381,2.9389,2.9923,3610700.0],["2024-02-14",3.0305,3.0763,2.9771,3.0076,2607800.0],["2024-02-15",3.0458,3.1832,3.0458,3.1755,2694000.0],["2024-02-16",3.1068,3.2595,3.0687,3.229,1623200.0],["2024-02-20",3.1908,3.2366,3.145,3.1679,1427000.0],["2024-02-21",3.1679,3.2213,3.145,3.1908,1825000.0],["2024-02-22",3.1908,3.2213,3.1603,3.1908,1737300.0],["2024-02-23",3.1984,3.2137,3.1068,3.145,2033600.0],["2024-02-26",3.145,3.2061,3.0687,3.1221,2138400.0],["2024-02-27",3.1679,3.229,3.1603,3.1832,1421700.0],["2024-02-28",3.145,3.2442,3.1374,3.1908,1186500.0],["2024-02-29",3.2671,3.3358,3.2366,3.2824,1850100.0],["2024-03-01",3.29,3.3206,3.2213,3.2824,2265600.0],["2024-03-04",3.29,3.2977,3.1755,3.229,2828700.0],["2024-03-05",3.1908,3.3129,3.1526,3.2977,1797200.0],["2024-03-06",3.3282,3.3587,3.2748,3.3206,1600300.0],["2024-03-07",3.3587,3.374,3.3129,3.3358,1392300.0],["2024-03-08",3.374,3.4656,3.3435,3.4274,1521600.0],["2024-03-11",3.4045,3.4656,3.3816,3.4122,1127400.0],["2024-03-12",3.3893,3.4503,3.3282,3.3664,1292100.0],["2024-03-13",3.3587,3.4351,3.3587,3.4122,1091200.0],["2024-03-14",3.3816,3.4045,3.2671,3.3358,1596800.0],["2024-03-15",3.3129,3.3893,3.3053,3.3358,2966500.0],["2024-03-18",3.3358,3.3816,3.3053,3.3664,942700.0],["2024-03-19",3.3587,3.3893,3.3129,3.3587,1019400.0],["2024-03-20",3.3511,3.5648,3.3206,3.5572,1899200.0],["2024-03-21",3.6259,3.7328,3.5648,3.5954,5422400.0],["2024-03-22",3.6259,3.6717,3.4656,3.4809,3571200.0],["2024-03-25",3.5038,3.5572,3.4885,3.5343,1577700.0],["2024-03-26",3.5648,3.5648,3.4656,3.4809,1418000.0],["2024-03-27",3.5267,3.603,3.5114,3.5496,3576000.0],["2024-03-28",3.5725,3.6717,3.5725,3.6641,2695800.0],["2024-04-01",3.6793,3.687,3.5572,3.5648,1723100.0],["2024-04-02",3.5343,3.5343,3.4274,3.4809,2959700.0],["2024-04-03",3.4493,3.4651,3.394,3.4335,2194900.0],["2024-04-04",3.4414,3.5203,3.4177,3.4335,1425800.0],["2024-04-05",3.4256,3.4414,3.3388,3.4098,1524400.0],["2024-04-08",3.4335,3.544,3.4177,3.5203,1152300.0],["2024-04-09",3.544,3.6229,3.5282,3.6229,1053800.0],["2024-04-10",3.4809,3.5203,3.3467,3.3704,3280000.0],["2024-04-11",3.3783,3.5677,3.3704,3.544,1826500.0],["2024-04-12",3.5124,3.5282,3.4019,3.4414,1403300.0],["2024-04-15",3.4572,3.4572,3.3388,3.3783,1585700.0],["2024-04-16",3.3388,3.3546,3.2914,3.3309,1284600.0],["2024-04-17",3.3862,3.4414,3.3309,3.3704,2775500.0],["2024-04-18",3.4651,3.5282,3.323,3.3467,2271000.0],["2024-04-19",3.323,3.4651,3.323,3.4572,1645100.0],["2024-04-22",3.4493,3.5203,3.4335,3.5124,1139200.0],["2024-04-23",3.5046,3.6782,3.4967,3.6151,1894600.0],["2024-04-24",3.5756,3.5993,3.5124,3.5598,1212200.0],["2024-04-25",3.4888,3.5046,3.4335,3.473,1564000.0],["2024-04-26",3.4967,3.5677,3.473,3.5282,991700.0],["2024-04-29",3.5756,3.6624,3.5756,3.6466,1517500.0],["2024-04-30",3.5914,3.6703,3.5677,3.5835,1252600.0],["2024-05-01",3.6151,3.7019,3.5756,3.6072,1785600.0],["2024-05-02",3.6782,3.7413,3.5835,3.7098,1574200.0],["2024-05-03",3.7887,3.8755,3.6782,3.7019,1606400.0],["2024-05-06",3.7492,3.8124,3.7256,3.7335,731800.0],["2024-05-07",3.765,3.7887,3.6703,3.6703,736900.0],["2024-05-08",3.6308,3.6782,3.5993,3.6624,778500.0],["2024-05-09",3.6782,3.7571,3.6624,3.7492,811700.0],["2024-05-10",3.7808,3.7808,3.6703,3.7177,657600.0],["2024-05-13",3.7571,3.844,3.7571,3.8124,1014300.0],["2024-05-14",3.8676,3.915,3.8361,3.8597,665300.0],["2024-05-15",3.9387,3.986,3.8913,3.9071,1281400.0],["2024-05-16",3.9071,3.9466,3.8282,3.8597,655900.0],["2024-05-17",3.8755,3.8755,3.7808,3.7966,820700.0],["2024-05-20",3.7966,3.8203,3.7492,3.7492,699000.0],["2024-05-21",3.7335,3.7966,3.7335,3.765,668600.0],["2024-05-22",3.7571,3.7729,3.694,3.694,735300.0],["2024-05-23",3.694,3.7177,3.5914,3.6229,1003200.0],["2024-05-24",3.6703,3.7177,3.6308,3.6466,1161300.0],["2024-05-28",3.7887,3.7887,3.5993,3.5993,1267800.0],["2024-05-29",3.5677,3.5677,3.4809,3.5361,1583700.0],["2024-05-30",3.5914,3.6229,3.544,3.5914,1640000.0],["2024-05-31",3.6072,3.7019,3.5914,3.6387,3248300.0],["2024-06-03",3.694,3.7019,3.6072,3.6387,1049900.0],["2024-06-04",3.6072,3.7098,3.5993,3.6624,1132500.0],["2024-06-05",3.6703,3.6861,3.6151,3.6466,755200.0],["2024-06-06",3.6229,3.6782,3.6151,3.6229,746900.0],["2024-06-07",3.5598,3.6151,3.544,3.5835,867900.0],["2024-06-10",3.5598,3.5756,3.5203,3.5677,1145400.0],["2024-06-11",3.5361,3.5519,3.4809,3.4888,1411700.0],["2024-06-12",3.6387,3.7729,3.5598,3.5835,1740900.0],["2024-06-13",3.5993,3.6387,3.5677,3.6229,730400.0],["2024-06-14",3.5677,3.6229,3.5598,3.6151,726400.0],["2024-06-17",3.5756,3.5993,3.544,3.5677,927200.0],["2024-06-18",3.5677,3.6624,3.5598,3.6308,975600.0],["2024-06-20",3.6151,3.6624,3.6072,3.6308,975300.0],["2024-06-21",3.6308,3.6624,3.5835,3.5835,5309900.0],["2024-06-24",3.6151,3.6703,3.544,3.5835,1483700.0],["2024-06-25",3.5677,3.5835,3.4888,3.4967,1555500.0],["2024-06-26",3.5282,3.5361,3.4098,3.4967,2054000.0],["2024-06-27",3.5046,3.5046,3.4256,3.4809,1153400.0],["2024-06-28",3.5282,3.544,3.4888,3.5361,2335300.0],["2024-07-01",3.5598,3.5677,3.4414,3.4651,1671000.0],["2024-07-02",3.5124,3.5598,3.4651,3.5598,1772600.0],["2024-07-03",3.5598,3.6578,3.5598,3.6006,844000.0],["2024-07-05",3.5761,3.6088,3.519,3.519,1201300.0],["2024-07-08",3.5516,3.568,3.519,3.5598,1130800.0],["2024-07-09",3.5435,3.568,3.519,3.519,716500.0],["2024-07-10",3.5516,3.5516,3.4945,3.5108,791500.0],["2024-07-11",3.6251,3.7558,3.6088,3.7313,1754200.0],["2024-07-12",3.7721,3.8456,3.7476,3.7803,2356800.0],["2024-07-15",3.8292,3.8864,3.8047,3.8374,1394800.0],["2024-07-16",3.8701,3.9109,3.8537,3.8782,1821100.0],["2024-07-17",3.8292,3.9925,3.8292,3.8946,2057300.0],["2024-07-18",3.8864,3.9517,3.7966,3.8374,2595400.0],["2024-07-19",3.8129,3.8211,3.7558,3.7721,1384700.0],["2024-07-22",3.7639,3.9027,3.7558,3.9027,1469000.0],["2024-07-23",3.8946,3.9844,3.8537,3.968,2085000.0],["2024-07-24",3.9109,4.017,3.8047,3.8211,1877500.0],["2024-07-25",3.8537,4.0742,3.8292,3.9925,1913900.0],["2024-07-26",4.0579,4.1558,4.0415,4.1395,1543700.0],["2024-07-29",4.1885,4.213,4.0987,4.115,1808100.0],["2024-07-30",4.115,4.1477,4.0579,4.1395,789700.0],["2024-07-31",4.1395,4.2375,4.0742,4.115,1406600.0],["2024-08-01",4.1477,4.2048,4.0497,4.0905,1512700.0],["2024-08-02",3.9599,4.0579,3.9435,4.0089,1446800.0],["2024-08-05",3.7966,3.9191,3.7231,3.8456,1680500.0],["2024-08-06",3.8537,4.017,3.8292,3.968,1439300.0],["2024-08-07",4.0252,4.0334,3.8537,3.8701,2126800.0],["2024-08-08",3.8782,3.919,3.8537,3.9109,854000.0],["2024-08-09",3.9191,3.9272,3.8537,3.8946,916700.0],["2024-08-12",3.8701,3.8946,3.8047,3.8864,1085200.0],["2024-08-13",3.9435,4.1232,3.9191,4.115,2463300.0],["2024-08-14",4.1313,4.1722,4.0742,4.0905,1143100.0],["2024-08-15",4.164,4.1885,4.0823,4.1232,916200.0],["2024-08-16",4.1313,4.1803,4.0905,4.115,997200.0],["2024-08-19",4.1313,4.2211,4.1313,4.213,1158800.0],["2024-08-20",4.1722,4.2293,4.1558,4.1558,659300.0],["2024-08-21",4.1885,4.213,4.1313,4.1966,700900.0],["2024-08-22",4.213,4.213,4.1477,4.164,1188700.0],["2024-08-23",4.1803,4.3681,4.1722,4.3028,1765800.0],["2024-08-26",4.3599,4.3599,4.2783,4.2946,1059000.0],["2024-08-27",4.2375,4.3354,4.213,4.3191,1075200.0],["2024-08-28",4.3191,4.3354,4.2456,4.2538,1558500.0],["2024-08-29",4.2783,4.2865,4.2211,4.2456,1005100.0],["2024-08-30",4.262,4.2946,4.2211,4.2701,1162000.0],["2024-09-03",4.2456,4.2701,4.1477,4.1803,1718500.0],["2024-09-04",4.164,4.262,4.1477,4.1803,856700.0],["2024-09-05",4.2211,4.2375,4.1558,4.1803,864000.0],["2024-09-06",4.1722,4.2048,4.0905,4.115,1029400.0],["2024-09-09",4.1068,4.1558,4.0334,4.0987,1230000.0],["2024-09-10",4.1232,4.1313,4.0497,4.0987,834900.0],["2024-09-11",4.0578,4.1068,4.0007,4.1068,1047500.0],["2024-09-12",4.0987,4.2456,4.0905,4.213,860800.0],["2024-09-13",4.2456,4.3926,4.2456,4.3763,1157800.0],["2024-09-16",4.4579,4.5069,4.3844,4.4334,1692200.0],["2024-09-17",4.4579,4.4824,4.3844,4.3926,1389100.0],["2024-09-18",4.4171,4.4906,4.3273,4.3763,3893900.0],["2024-09-19",4.4824,4.4824,4.3436,4.4089,2013100.0],["2024-09-20",4.3599,4.4089,4.2211,4.2293,5746100.0],["2024-09-23",4.2456,4.2865,4.2293,4.2293,1784800.0],["2024-09-24",4.2293,4.3763,4.213,4.3599,2250800.0],["2024-09-25",4.3436,4.4253,4.3436,4.3763,2851300.0],["2024-09-26",4.4253,4.4661,4.3926,4.4253,1752200.0],["2024-09-27",4.4824,4.4824,4.3354,4.3518,1290500.0],["2024-09-30",4.3273,4.4906,4.3191,4.4416,2262800.0],["2024-10-01",4.4498,4.6457,4.3763,4.5804,3869900.0],["2024-10-02",4.5477,4.6702,4.5396,4.6539,3608700.0],["2024-10-03",4.613,4.6702,4.5804,4.6294,5156100.0],["2024-10-04",4.6539,4.7845,4.6539,4.6784,2839900.0],["2024-10-07",4.7029,4.711,4.5722,4.6539,1962500.0],["2024-10-08",4.6865,4.6865,4.6049,4.613,2632700.0],["2024-10-09",4.5879,4.6801,4.5711,4.6634,1745900.0],["2024-10-10",4.6214,4.7892,4.613,4.7305,2225500.0],["2024-10-11",4.7556,4.8143,4.7389,4.764,1694900.0],["2024-10-14",4.7724,5.0324,4.7556,5.0073,2673200.0],["2024-10-15",5.0073,5.3008,5.0073,5.2002,4134100.0],["2024-10-16",5.2505,5.3176,5.2086,5.2253,1522800.0],["2024-10-17",5.2169,5.3763,5.2169,5.3511,2145300.0],["2024-10-18",5.3427,5.4853,5.3008,5.4769,2658700.0],["2024-10-21",5.4266,5.4853,5.3344,5.3679,1480300.0],["2024-10-22",5.3679,5.4434,5.2505,5.2589,2171300.0],["2024-10-23",4.9485,4.9989,4.5376,4.546,5528100.0],["2024-10-24",4.5292,4.5879,4.395,4.5627,5609500.0],["2024-10-25",4.5795,4.5879,4.3447,4.3447,2866400.0],["2024-10-28",4.3866,4.504,4.353,4.4621,1698700.0],["2024-10-29",4.4369,4.4872,4.3782,4.395,1769200.0],["2024-10-30",4.4369,4.4872,4.4118,4.4201,1155600.0],["2024-10-31",4.4034,4.4369,4.2524,4.2524,2091000.0],["2024-11-01",4.3111,4.3363,4.2356,4.2608,2362100.0],["2024-11-04",4.244,4.4034,4.2272,4.3447,2703300.0],["2024-11-05",4.3111,4.4285,4.3111,4.4201,1384100.0],["2024-11-06",4.5459,4.655,4.4453,4.5795,2591800.0],["2024-11-07",4.5543,4.5795,4.4537,4.5376,1500700.0],["2024-11-08",4.5543,4.5711,4.4956,4.546,1672500.0],["2024-11-11",4.5711,4.6634,4.4956,4.504,1405400.0],["2024-11-12",4.4872,4.5376,4.353,4.3782,1591200.0],["2024-11-13",4.4453,4.4453,4.3614,4.3782,1456700.0],["2024-11-14",4.4118,4.4621,4.3614,4.3782,1377500.0],["2024-11-15",4.4537,4.4537,4.2943,4.3614,1477300.0],["2024-11-18",4.3447,4.4118,4.3027,4.3614,1596500.0],["2024-11-19",4.3447,4.4872,4.3027,4.4789,1139000.0],["2024-11-20",4.4537,4.5292,4.3866,4.5208,1228000.0],["2024-11-21",4.5292,4.7137,4.504,4.6466,1558500.0],["2024-11-22",4.6718,4.7389,4.6214,4.655,1582000.0],["2024-11-25",4.7221,4.9318,4.7137,4.8311,4217200.0],["2024-11-26",4.7556,4.8311,4.6801,4.7808,2017500.0],["2024-11-27",4.8227,4.9066,4.7808,4.8395,2003500.0],["2024-11-29",4.8731,4.8814,4.6969,4.6969,1500500.0],["2024-12-02",4.7221,4.7808,4.613,4.7305,2396600.0],["2024-12-03",4.6801,4.7305,4.5459,4.6466,1283200.0],["2024-12-04",4.6634,4.7221,4.6466,4.6885,1051600.0],["2024-12-05",4.6466,4.7724,4.6382,4.6885,2208700.0],["2024-12-06",4.7724,4.7724,4.6466,4.7137,1572400.0],["2024-12-09",4.764,4.8982,4.7472,4.8227,1823700.0],["2024-12-10",4.8227,4.8563,4.6718,4.6885,1187000.0],["2024-12-11",4.7472,4.8143,4.6634,4.7724,1794400.0],["2024-12-12",4.7472,4.8563,4.7137,4.7137,1574100.0],["2024-12-13",4.7053,4.8395,4.5879,4.7976,1631500.0],["2024-12-16",4.806,4.9485,4.764,4.8898,2692400.0],["2024-12-17",4.8563,4.9234,4.8227,4.8982,1604200.0],["2024-12-18",4.9234,4.9485,4.5292,4.546,2389000.0],["2024-12-19",4.5543,4.655,4.4705,4.4789,1843100.0],["2024-12-20",4.4537,4.6466,4.395,4.5208,9408200.0],["2024-12-23",4.5124,4.5459,4.4369,4.5376,1649200.0],["2024-12-24",4.5627,4.7305,4.504,4.7137,777800.0],["2024-12-26",4.6718,4.7976,4.6718,4.7053,991300.0],["2024-12-27",4.655,4.7305,4.613,4.6214,959500.0],["2024-12-30",4.613,4.6382,4.5208,4.6047,1046300.0],["2024-12-31",4.6466,4.7556,4.6466,4.6969,1771400.0],["2025-01-02",4.7137,4.7892,4.6466,4.7221,1849500.0],["2025-01-03",4.7389,4.8311,4.7221,4.7472,2397400.0],["2025-01-06",4.7808,4.8227,4.6634,4.6634,2331800.0],["2025-01-07",4.7053,4.7305,4.4537,4.5208,3664700.0],["2025-01-08",4.4777,4.5208,4.3827,4.4431,2859700.0],["2025-01-10",4.3655,4.3741,4.2361,4.2533,2756600.0],["2025-01-13",4.2102,4.3655,4.2016,4.3396,2236700.0],["2025-01-14",4.3741,4.4086,4.2878,4.3137,2737600.0],["2025-01-15",4.4863,4.5122,4.3827,4.4259,1272000.0],["2025-01-16",4.4086,4.5035,4.4086,4.4604,1050300.0],["2025-01-17",4.5294,4.6588,4.5294,4.6157,3234100.0],["2025-01-21",4.6329,4.7106,4.6071,4.6329,1467500.0],["2025-01-22",4.6588,4.7969,4.6157,4.6243,3707500.0],["2025-01-23",4.5812,4.6502,4.5208,4.5812,4449100.0],["2025-01-24",4.5812,4.6329,4.4949,4.6157,2281300.0],["2025-01-27",4.5726,4.7537,4.5726,4.6675,1961000.0],["2025-01-28",4.6502,4.6675,4.5639,4.6157,2433100.0],["2025-01-29",4.5984,4.6416,4.469,4.4777,2351500.0],["2025-01-30",4.5726,4.7969,4.5639,4.7278,1809700.0],["2025-01-31",4.7106,4.771,4.6588,4.7365,2652600.0],["2025-02-03",4.5984,4.6933,4.5726,4.6157,2239300.0],["2025-02-04",4.6157,4.6933,4.5553,4.6243,2343600.0],["2025-02-05",4.3741,4.4259,4.1584,4.3914,7954600.0],["2025-02-06",4.3655,4.3914,4.2447,4.2533,3722900.0],["2025-02-07",4.3051,4.3051,4.1498,4.2792,2815900.0],["2025-02-10",4.2792,4.3137,4.2016,4.2706,1559600.0],["2025-02-11",4.2275,4.3482,4.2188,4.331,1928700.0],["2025-02-12",4.2188,4.262,4.1584,4.2016,1597600.0],["2025-02-13",4.2361,4.2706,4.1671,4.2361,1442800.0],["2025-02-14",4.2361,4.2965,4.2016,4.2102,1071300.0],["2025-02-18",4.2102,4.2533,4.1757,4.2275,1335700.0],["2025-02-19",4.1757,4.3051,4.1498,4.2706,2250600.0],["2025-02-20",4.262,4.3224,4.2016,4.2792,1539700.0],["2025-02-21",4.3137,4.3396,4.1671,4.1843,1907800.0],["2025-02-24",4.2102,4.2447,4.098,4.1153,3227100.0],["2025-02-25",4.1326,4.2275,4.1153,4.1584,2133100.0],["2025-02-26",4.1757,4.2188,4.1498,4.2102,883200.0],["2025-02-27",4.2361,4.3396,4.2361,4.2447,1280200.0],["2025-02-28",4.262,4.3569,4.262,4.3569,1697700.0],["2025-03-03",4.3482,4.3914,4.1412,4.1671,2220600.0],["2025-03-04",4.1326,4.1757,4.029,4.0808,2819400.0],["2025-03-05",4.0722,4.1498,3.9945,4.0894,2971000.0],["2025-03-06",4.029,4.0463,3.9427,4.0031,4342800.0],["2025-03-07",3.9686,4.0722,3.96,4.029,2346700.0],["2025-03-10",4.0118,4.0808,3.9169,3.9427,2756900.0],["2025-03-11",3.9686,4.0204,3.891,3.891,2843400.0],["2025-03-12",3.9341,4.0031,3.8996,3.9169,2325300.0],["2025-03-13",3.9341,3.9945,3.8306,3.8306,2235400.0],["2025-03-14",3.8996,3.9169,3.7961,3.9082,1668700.0],["2025-03-17",3.9427,4.029,3.9169,3.9859,1645900.0],["2025-03-18",3.9773,4.0204,3.9427,3.9686,1460100.0],["2025-03-19",3.96,4.0031,3.9082,3.9945,3407400.0],["2025-03-20",3.96,4.0204,3.9341,3.9859,1538200.0],["2025-03-21",3.9514,3.9945,3.8651,3.8651,4797100.0],["2025-03-24",3.9082,3.9514,3.891,3.9255,2126800.0],["2025-03-25",3.9082,3.9427,3.8824,3.891,1620900.0],["2025-03-26",3.891,3.9255,3.8651,3.9255,1199200.0],["2025-03-27",3.9169,3.9514,3.8651,3.891,1491400.0],["2025-03-28",3.9082,3.9082,3.7961,3.8306,1321600.0],["2025-03-31",3.8047,3.8824,3.7702,3.8478,1839800.0],["2025-04-01",3.8737,3.8824,3.7875,3.8478,1750200.0],["2025-04-02",3.8392,3.8996,3.7875,3.8737,1896100.0],["2025-04-03",3.7488,3.7666,3.5792,3.5792,3118200.0],["2025-04-04",3.5078,3.6863,3.4185,3.5703,5078600.0],["2025-04-07",3.481,3.6595,3.3203,3.4721,4238500.0],["2025-04-08",3.5881,3.6149,3.24,3.2668,3728700.0],["2025-04-09",3.2222,3.4542,3.0526,3.3739,6041800.0],["2025-04-10",3.2757,3.3114,3.0436,3.124,3524600.0],["2025-04-11",3.124,3.2489,3.0526,3.2043,3886800.0],["2025-04-14",3.2579,3.2936,3.2043,3.2757,2284300.0],["2025-04-15",3.2489,3.3739,3.24,3.3293,3198200.0],["2025-04-16",3.3293,3.4274,3.2668,3.3203,2117900.0],["2025-04-17",3.3293,3.4096,3.3203,3.3739,3019000.0],["2025-04-21",3.3471,3.4364,3.2936,3.3471,2350400.0],["2025-04-22",3.365,3.5167,3.356,3.4721,3555600.0],["2025-04-23",3.7488,3.7577,3.481,3.5435,2902300.0],["2025-04-24",3.5346,3.5703,3.4721,3.5256,1623000.0],["2025-04-25",3.5256,3.6238,3.481,3.597,2186200.0],["2025-04-28",3.5881,3.6506,3.5435,3.6149,1506900.0],["2025-04-29",3.5703,3.597,3.4899,3.5613,1795100.0],["2025-04-30",3.5078,3.5524,3.4631,3.5346,2045300.0],["2025-05-01",3.5613,3.6595,3.5078,3.6238,1968000.0],["2025-05-02",3.6684,3.6863,3.597,3.6238,3194300.0],["2025-05-05",3.6506,3.6952,3.606,3.6238,3090400.0],["2025-05-06",3.606,3.7488,3.5881,3.7131,2174900.0],["2025-05-07",3.722,3.7934,3.7041,3.7398,1978200.0],["2025-05-08",3.7488,3.7755,3.6684,3.6774,1772000.0],["2025-05-09",3.6684,3.7666,3.6327,3.7398,1389500.0],["2025-05-12",3.8648,3.8827,3.7666,3.7934,2811000.0],["2025-05-13",3.838,3.838,3.7666,3.7845,1502900.0],["2025-05-14",3.7755,3.8023,3.722,3.722,1435500.0],["2025-05-15",3.7041,3.8648,3.7041,3.847,1620200.0],["2025-05-16",3.847,3.8827,3.8291,3.8559,1239000.0],["2025-05-19",3.7845,3.9184,3.7845,3.9005,1378200.0],["2025-05-20",3.8737,3.9005,3.8023,3.8112,1614800.0],["2025-05-21",3.7666,3.8023,3.7131,3.722,1474300.0],["2025-05-22",3.7041,3.722,3.6149,3.7041,1625300.0],["2025-05-23",3.6506,3.6863,3.6327,3.6595,1883500.0],["2025-05-27",3.7041,3.7845,3.6774,3.7755,1497000.0],["2025-05-28",3.7488,3.7666,3.7131,3.7488,1749400.0],["2025-05-29",3.7666,3.8023,3.7309,3.7488,2297900.0],["2025-05-30",3.7398,3.7845,3.6952,3.7755,3197900.0],["2025-06-02",3.7577,3.7666,3.6863,3.7309,1529900.0],["2025-06-03",3.7309,3.9094,3.6952,3.8737,1988200.0],["2025-06-04",3.8648,3.9094,3.847,3.8827,1519200.0],["2025-06-05",3.8827,3.9273,3.8648,3.8916,2213200.0],["2025-06-06",3.963,4.0076,3.9362,3.9808,3291200.0],["2025-06-09",4.0076,4.0879,3.9808,4.0165,2508600.0],["2025-06-10",4.0255,4.0969,4.0165,4.0701,1517800.0],["2025-06-11",4.1058,4.1326,4.0165,4.0255,2074900.0],["2025-06-12",4.0076,4.1236,4.0076,4.0879,2294600.0],["2025-06-13",4.0612,4.1058,3.9719,4.0076,2336200.0],["2025-06-16",4.0612,4.0969,4.0076,4.0255,1764300.0],["2025-06-17",3.9719,4.0255,3.9362,3.9451,1385900.0],["2025-06-18",3.9362,3.9808,3.9005,3.9184,1401400.0],["2025-06-20",3.9451,3.963,3.8559,3.9094,3937800.0],["2025-06-23",3.9005,3.9808,3.7398,3.8559,1973900.0],["2025-06-24",3.8916,3.9005,3.7666,3.838,2126200.0],["2025-06-25",3.8112,3.8202,3.6952,3.7041,2741200.0],["2025-06-26",3.7398,3.7934,3.6863,3.7666,4572200.0],["2025-06-27",3.7577,3.8737,3.7577,3.7934,2807800.0],["2025-06-30",3.8291,3.847,3.7398,3.8291,2801100.0],["2025-07-01",3.7934,3.963,3.7755,3.8559,3029600.0],["2025-07-02",3.8744,3.8744,3.7727,3.8096,3050400.0],["2025-07-03",3.8004,3.8559,3.7727,3.8374,1851500.0],["2025-07-07",3.8004,3.8744,3.7542,3.7542,3000400.0],["2025-07-08",3.7449,3.8929,3.7172,3.8559,3613500.0],["2025-07-09",3.8559,3.8929,3.8281,3.8374,1850200.0],["2025-07-10",3.8374,4.0316,3.8374,3.9761,2871700.0],["2025-07-11",3.9391,4.0038,3.9021,3.9761,1713500.0],["2025-07-14",3.9761,4.0408,3.9668,4.0223,2046400.0],["2025-07-15",4.0131,4.0501,3.9483,3.9576,2249000.0],["2025-07-16",3.9946,4.0501,3.9299,3.9761,1694000.0],["2025-07-17",3.9761,4.0223,3.8744,3.9299,2201300.0],["2025-07-18",3.9761,3.9761,3.8466,3.8559,1684900.0],["2025-07-21",3.8744,3.9299,3.8374,3.8466,1595800.0],["2025-07-22",3.8374,3.9483,3.8374,3.9299,1446500.0],["2025-07-23",3.9668,4.0316,3.9206,4.0038,2891200.0],["2025-07-24",3.9021,3.9576,3.7912,3.8189,3195800.0],["2025-07-25",3.8096,3.8559,3.7264,3.7819,5638500.0],["2025-07-28",3.7449,3.8281,3.6987,3.7172,3056300.0],["2025-07-29",3.7264,3.7819,3.7079,3.7264,1840200.0],["2025-07-30",3.7264,3.7357,3.6709,3.6987,4821600.0],["2025-07-31",3.6894,3.7449,3.6894,3.6987,2422000.0],["2025-08-01",3.6987,3.7357,3.5137,3.523,5849100.0],["2025-08-04",3.5322,3.5692,3.5045,3.56,3156500.0],["2025-08-05",3.5785,3.6432,3.5045,3.6432,3540500.0],["2025-08-06",3.6432,3.7911,3.597,3.7819,2684900.0],["2025-08-07",3.7912,3.7912,3.7079,3.7357,1929100.0],["2025-08-08",3.7357,3.7542,3.6247,3.6709,2041000.0],["2025-08-11",3.6802,3.6894,3.5415,3.5415,1937200.0],["2025-08-12",3.5692,3.6709,3.5507,3.6617,1523900.0],["2025-08-13",3.6709,3.7819,3.6617,3.7727,2098200.0],["2025-08-14",3.7172,3.7634,3.6709,3.7449,1424900.0],["2025-08-15",3.7449,3.7542,3.6894,3.7172,1631300.0],["2025-08-18",3.7357,3.7634,3.6709,3.6894,1762200.0],["2025-08-19",3.6987,3.7911,3.6987,3.7449,2014000.0],["2025-08-20",3.7449,3.7819,3.6894,3.7079,2422000.0],["2025-08-21",3.6894,3.7172,3.6524,3.6709,2282300.0],["2025-08-22",3.6894,3.8836,3.6894,3.8004,4929200.0],["2025-08-25",3.7727,3.8466,3.7357,3.8281,2017500.0],["2025-08-26",3.8281,3.8559,3.7912,3.8096,1833900.0],["2025-08-27",3.8189,3.9114,3.8189,3.8929,2580600.0],["2025-08-28",3.9021,3.9114,3.8466,3.9021,1276900.0],["2025-08-29",3.8836,3.9576,3.8836,3.9391,1843200.0],["2025-09-02",3.8929,3.9391,3.8559,3.9206,1513200.0],["2025-09-03",3.8929,3.9946,3.8836,3.9668,1379000.0],["2025-09-04",4.0038,4.0316,3.9391,3.9853,1485700.0],["2025-09-05",4.0131,4.087,3.9761,4.0408,3191600.0],["2025-09-08",4.0038,4.124,3.9761,4.087,2087500.0],["2025-09-09",4.087,4.087,3.9483,3.9576,1372500.0],["2025-09-10",3.9761,4.0593,3.9391,4.0501,1758400.0],["2025-09-11",4.0593,4.1888,4.0501,4.161,1901600.0],["2025-09-12",4.1333,4.2073,4.1148,4.198,1064000.0],["2025-09-15",4.2073,4.2535,4.1703,4.235,2037500.0],["2025-09-16",4.1148,4.1703,4.0686,4.1425,3258000.0],["2025-09-17",4.161,4.2627,4.124,4.1333,2127400.0],["2025-09-18",4.1518,4.2073,4.1333,4.1703,1608500.0],["2025-09-19",4.1888,4.2165,4.1148,4.124,4095600.0],["2025-09-22",4.124,4.1703,4.0408,4.1425,2182600.0],["2025-09-23",4.1518,4.2812,4.1425,4.1795,1570400.0],["2025-09-24",4.1795,4.2165,4.1333,4.1518,1957400.0],["2025-09-25",4.1425,4.1703,4.0686,4.087,1175400.0],["2025-09-26",3.9114,4.124,3.8559,4.0316,4915900.0],["2025-09-29",4.0593,4.0778,3.8466,3.8836,4627000.0],["2025-09-30",3.8189,3.8744,3.8004,3.8559,2514100.0],["2025-10-01",3.8096,3.8744,3.8004,3.8651,2105800.0],["2025-10-02",3.8651,3.8744,3.8096,3.8281,2975800.0],["2025-10-03",3.8374,3.8836,3.7819,3.7912,2069000.0],["2025-10-06",3.7911,3.7911,3.6524,3.6709,2601900.0],["2025-10-07",3.6709,3.7172,3.6155,3.6247,2433500.0],["2025-10-08",3.6247,3.6432,3.5785,3.6062,2273800.0],["2025-10-09",3.6062,3.6251,3.5024,3.5307,2236200.0],["2025-10-10",3.5307,3.5496,3.408,3.4174,2661400.0],["2025-10-13",3.4457,3.4929,3.3891,3.4552,2822500.0],["2025-10-14",3.4457,3.5307,3.4174,3.5024,2376600.0],["2025-10-15",3.5401,3.6251,3.5213,3.5213,2008700.0],["2025-10-16",3.5118,3.559,3.4363,3.4835,2510100.0],["2025-10-17",3.4741,3.5401,3.4552,3.4835,2073500.0],["2025-10-20",3.5024,3.5213,3.4268,3.4646,1757100.0],["2025-10-21",3.4552,3.5496,3.4552,3.4741,3410700.0],["2025-10-22",3.4929,3.6723,3.4929,3.6345,4610300.0],["2025-10-23",3.644,3.6629,3.4363,3.4835,5069400.0],["2025-10-24",3.5118,3.5496,3.4363,3.4929,3081300.0],["2025-10-27",3.4929,3.4929,3.3891,3.4174,3461700.0],["2025-10-28",3.3985,3.4268,3.3419,3.3702,3637000.0],["2025-10-29",3.3513,3.3608,3.238,3.2664,3338300.0],["2025-10-30",3.2569,3.3419,3.2569,3.3136,2509500.0],["2025-10-31",3.3041,3.3324,3.238,3.238,2284100.0],["2025-11-03",3.2097,3.2286,3.1153,3.172,4863900.0],["2025-11-04",3.1625,3.2003,3.1059,3.1153,2842900.0],["2025-11-05",3.1059,3.1625,3.0492,3.0964,3737200.0],["2025-11-06",3.087,3.1342,3.0587,3.0681,2427000.0],["2025-11-07",3.0776,3.2286,3.0776,3.2003,3644700.0],["2025-11-10",3.2003,3.238,3.1531,3.1908,1813300.0],["2025-11-11",3.2003,3.2475,3.172,3.2286,1764200.0],["2025-11-12",3.2097,3.3513,3.2097,3.2758,3997000.0],["2025-11-13",3.2569,3.3136,3.2569,3.2758,2174700.0],["2025-11-14",3.2664,3.3136,3.2097,3.2947,2532200.0],["2025-11-17",3.3041,3.323,3.1436,3.172,2427700.0],["2025-11-18",3.1625,3.2664,3.1531,3.2475,2206900.0],["2025-11-19",3.238,3.2664,3.1625,3.2003,1671200.0],["2025-11-20",3.2286,3.2758,3.172,3.172,2017300.0],["2025-11-21",3.2097,3.2947,3.1908,3.2664,2345000.0],["2025-11-24",3.1625,3.1814,3.0964,3.1531,5131400.0],["2025-11-25",3.172,3.2475,3.172,3.1908,2691700.0],["2025-11-26",3.1908,3.2664,3.1908,3.2286,3199100.0],["2025-11-28",3.2475,3.2664,3.2097,3.238,1340000.0],["2025-12-01",3.1531,3.2003,3.1436,3.172,2599500.0],["2025-12-02",3.172,3.1908,3.1436,3.1436,1839900.0],["2025-12-03",3.1531,3.2003,3.087,3.1342,2446600.0],["2025-12-04",3.1059,3.1342,3.0115,3.0115,3444300.0],["2025-12-05",2.9926,3.0304,2.9076,2.9265,3266900.0],["2025-12-08",2.9171,2.9171,2.8227,2.8415,4264200.0],["2025-12-09",2.8604,2.8887,2.8132,2.8415,3599700.0],["2025-12-10",2.8321,2.9171,2.8321,2.851,3891000.0],["2025-12-11",2.8604,2.8887,2.8321,2.8415,2827400.0],["2025-12-12",2.8604,2.8793,2.8132,2.8415,3563900.0],["2025-12-15",2.851,2.9832,2.8415,2.9265,7725000.0],["2025-12-16",2.9171,2.936,2.8699,2.9076,3961700.0],["2025-12-17",2.9265,2.9737,2.8699,2.8793,6410300.0],["2025-12-18",2.9076,2.9076,2.851,2.8604,4160700.0],["2025-12-19",2.8604,2.8793,2.7849,2.8321,21244800.0],["2025-12-22",2.8415,2.8604,2.8038,2.8227,3756700.0],["2025-12-23",2.8132,2.8227,2.7188,2.7188,4147300.0],["2025-12-24",2.6999,2.7094,2.6716,2.7094,4497700.0],["2025-12-26",2.7094,2.7471,2.6905,2.7188,3920300.0],["2025-12-29",2.7188,2.7755,2.6811,2.7566,9289100.0],["2025-12-30",2.7377,2.8038,2.7283,2.8038,4088700.0],["2025-12-31",2.8132,2.8227,2.7377,2.7566,3594400.0],["2026-01-02",2.7566,2.8038,2.6905,2.7849,3718700.0],["2026-01-05",2.8038,2.8132,2.7188,2.7377,33651300.0],["2026-01-06",2.7377,2.8604,2.7377,2.8415,7020600.0],["2026-01-07",2.8415,2.8997,2.8318,2.8415,3157800.0],["2026-01-08",2.8222,2.89,2.8222,2.8318,4009400.0],["2026-01-09",2.8318,2.9482,2.8318,2.9288,4451100.0],["2026-01-12",2.9094,2.9288,2.8415,2.8512,2782900.0],["2026-01-13",2.8415,2.8997,2.8222,2.8609,2693900.0],["2026-01-14",2.8609,3.0355,2.8609,3.0064,6134900.0],["2026-01-15",3.0161,3.0452,2.9773,2.9773,2843700.0],["2026-01-16",2.9676,3.0355,2.9385,3.0064,3145800.0],["2026-01-20",2.9482,2.9773,2.9191,2.9579,2228800.0],["2026-01-21",2.987,3.0549,2.987,3.0161,3325500.0],["2026-01-22",3.0258,3.0646,2.9191,2.9385,3332700.0],["2026-01-23",2.9094,2.9676,2.9094,2.9385,2241100.0],["2026-01-26",2.9482,2.9482,2.8125,2.8222,3166300.0],["2026-01-27",2.8125,2.8125,2.7349,2.7737,3122300.0],["2026-01-28",2.8028,2.8028,2.6573,2.6767,3249600.0],["2026-01-29",2.6961,2.764,2.6767,2.7543,2362000.0],["2026-01-30",2.7252,2.7543,2.6961,2.7446,2362900.0],["2026-02-02",2.7252,2.7543,2.7058,2.7446,2231800.0],["2026-02-03",2.7252,2.7834,2.7058,2.7349,2599400.0],["2026-02-04",2.8028,3.1325,2.7931,3.0549,4869200.0],["2026-02-05",3.0355,3.1616,2.9773,3.1325,3886100.0],["2026-02-06",3.1325,3.2101,3.1131,3.1713,2876400.0],["2026-02-09",3.1713,3.1713,3.0937,3.1325,2150200.0],["2026-02-10",3.1616,3.181,3.0743,3.084,1659800.0],["2026-02-11",3.1034,3.1034,2.9482,2.9773,2321600.0],["2026-02-12",3.0161,3.0258,2.8222,2.9385,3199400.0],["2026-02-13",2.9676,3.0743,2.9482,3.0549,3718800.0],["2026-02-17",3.0743,3.0937,2.9773,2.987,2388600.0],["2026-02-18",2.9967,3.1034,2.987,3.0549,2682600.0],["2026-02-19",3.0161,3.0549,2.9385,3.0355,2798900.0],["2026-02-20",3.0549,3.1422,3.0452,3.1228,1945500.0],["2026-02-23",3.1228,3.1422,3.0937,3.1131,1381700.0],["2026-02-24",3.1131,3.1325,3.084,3.1228,1693800.0],["2026-02-25",3.1131,3.1325,3.0355,3.0646,2364900.0],["2026-02-26",3.0549,3.1907,3.0549,3.1519,2080800.0],["2026-02-27",3.1422,3.2004,3.084,3.0937,2402100.0],["2026-03-02",3.0452,3.0937,2.9967,3.0937,2067200.0],["2026-03-03",3.0355,3.0646,2.9191,3.0258,1856900.0],["2026-03-04",3.0646,3.1034,2.9773,3.0743,7459500.0],["2026-03-05",3.0549,3.084,3.0064,3.0258,2491500.0],["2026-03-06",2.987,3.0064,2.9094,2.9676,1851100.0],["2026-03-09",2.9094,2.9967,2.8318,2.9773,3760800.0],["2026-03-10",2.9676,2.9676,2.89,2.9385,3008000.0],["2026-03-11",2.9288,2.9288,2.8512,2.8997,2425200.0],["2026-03-12",2.8609,2.9094,2.8415,2.89,2097400.0],["2026-03-13",2.9191,2.9482,2.8028,2.8125,2571300.0],["2026-03-16",2.8512,2.8609,2.8028,2.8125,2224400.0],["2026-03-17",2.8512,2.8997,2.8318,2.8706,3909800.0],["2026-03-18",2.8318,2.8609,2.8028,2.8222,2304200.0],["2026-03-19",2.8028,2.8415,2.7543,2.7931,3458400.0],["2026-03-20",2.8028,2.8125,2.6961,2.6961,5142100.0],["2026-03-23",2.7543,2.7931,2.6864,2.6961,3855600.0],["2026-03-24",2.6864,2.6961,2.5991,2.6088,3519300.0],["2026-03-25",2.6379,2.6573,2.57,2.5894,1972800.0],["2026-03-26",2.5797,2.6476,2.5118,2.5215,3547400.0],["2026-03-27",2.5215,2.5409,2.3954,2.3954,4442800.0],["2026-03-30",2.4342,2.5506,2.3954,2.5409,3215700.0],["2026-03-31",2.5797,2.6379,2.5215,2.6282,3569500.0],["2026-04-01",2.6282,2.6379,2.5021,2.57,4101500.0],["2026-04-02",2.54,2.61,2.52,2.57,1754500.0],["2026-04-06",2.56,2.65,2.52,2.64,2086500.0],["2026-04-07",2.63,2.67,2.6,2.63,1556700.0],["2026-04-08",2.72,2.75,2.63,2.65,2135500.0],["2026-04-09",2.63,2.65,2.61,2.65,2055900.0],["2026-04-10",2.64,2.71,2.62,2.66,1820500.0],["2026-04-13",2.62,2.7,2.61,2.68,2173300.0],["2026-04-14",2.65,2.77,2.65,2.76,2108400.0],["2026-04-15",2.76,2.82,2.75,2.81,1794800.0],["2026-04-16",2.8,2.84,2.79,2.83,2001700.0],["2026-04-17",2.83,2.97,2.83,2.96,2306800.0],["2026-04-20",2.93,2.99,2.91,2.99,3445800.0],["2026-04-21",2.99,3.03,2.92,2.94,2692400.0],["2026-04-22",2.96,2.98,2.9,2.92,2106100.0],["2026-04-23",2.84,2.95,2.8,2.93,2669000.0],["2026-04-24",2.88,3.06,2.88,3.06,2340900.0],["2026-04-27",3.03,3.08,2.98,3.0,3430900.0],["2026-04-28",3.0,3.1,2.97,3.08,3100500.0],["2026-04-29",3.05,3.09,2.97,3.0,1617800.0],["2026-04-30",3.0,3.06,2.99,3.03,1261100.0],["2026-05-01",3.05,3.05,2.98,3.02,2191700.0],["2026-05-04",2.99,3.06,2.91,2.92,1433600.0],["2026-05-05",2.94,3.05,2.93,3.03,1873200.0],["2026-05-06",3.06,3.1,3.01,3.02,1991500.0],["2026-05-07",3.02,3.17,3.02,3.11,2462500.0],["2026-05-08",3.11,3.15,3.1,3.11,1509100.0],["2026-05-11",3.12,3.13,3.02,3.04,1880300.0],["2026-05-12",3.06,3.06,2.98,3.04,1529000.0],["2026-05-13",3.02,3.03,2.99,3.02,1227200.0],["2026-05-14",3.04,3.15,3.04,3.06,1393000.0],["2026-05-15",2.99,3.02,2.94,2.99,1295600.0],["2026-05-18",2.99,3.05,2.99,3.03,1272900.0],["2026-05-19",3.01,3.03,2.93,2.94,1553500.0],["2026-05-20",2.94,2.99,2.93,2.96,1258700.0],["2026-05-21",2.94,3.01,2.9,2.98,1386900.0],["2026-05-22",2.99,3.03,2.96,3.0,1380400.0],["2026-05-26",2.99,3.05,2.99,3.01,883300.0],["2026-05-27",3.03,3.07,3.01,3.03,1411000.0],["2026-05-28",3.0,3.08,3.0,3.06,1476200.0],["2026-05-29",3.05,3.14,3.04,3.1,3173900.0],["2026-06-01",3.06,3.14,3.03,3.08,1606500.0],["2026-06-02",3.07,3.16,3.06,3.13,1052400.0],["2026-06-03",3.1,3.15,3.05,3.05,1780600.0],["2026-06-04",3.09,3.17,3.05,3.12,1961700.0],["2026-06-05",3.11,3.22,3.11,3.17,2015400.0],["2026-06-08",3.2,3.23,3.18,3.2,1432200.0],["2026-06-09",3.24,3.31,3.23,3.28,2720900.0],["2026-06-10",3.3,3.31,3.2,3.21,1907400.0],["2026-06-11",3.23,3.27,3.17,3.21,1273400.0],["2026-06-12",3.24,3.27,3.22,3.24,1149100.0],["2026-06-15",3.24,3.26,3.18,3.2,1084900.0],["2026-06-16",3.24,3.26,3.19,3.2,1266700.0],["2026-06-17",3.17,3.2,3.05,3.07,2590000.0],["2026-06-18",3.09,3.16,3.06,3.09,3383800.0],["2026-06-22",3.07,3.13,3.07,3.09,1105000.0],["2026-06-23",3.07,3.19,3.07,3.16,1783700.0],["2026-06-24",3.2,3.23,3.1,3.12,2183900.0],["2026-06-25",3.13,3.19,3.07,3.15,1617000.0],["2026-06-26",3.17,3.29,3.17,3.28,4579900.0],["2026-06-29",3.25,3.26,3.2,3.24,2019100.0],["2026-06-30",3.23,3.23,3.16,3.17,2073200.0],["2026-07-01",3.17,3.23,3.14,3.21,1229000.0],["2026-07-02",3.23,3.28,3.23,3.24,2022300.0],["2026-07-06",3.25,3.31,3.21,3.28,1735991.625216],["2026-07-07",3.32,3.35,3.21,3.21,2459789.227018],["2026-07-08",3.11,3.12,3.04,3.07,1806222.790381],["2026-07-09",3.07,3.11,3.055,3.06,1283126.879924],["2026-07-10",3.09,3.1,3.04,3.06,1575288.318894],["2026-07-13",3.06,3.195,3.06,3.15,3946708.343512],["2026-07-14",3.16,3.165,3.08,3.11,1675049.752689],["2026-07-15",3.14,3.23,3.13,3.14,2042665.882395],["2026-07-16",3.15,3.21,3.145,3.19,1261701.187312],["2026-07-17",3.19,3.2784,3.13,3.14,891108.142691],["2026-07-20",3.15,3.165,3.08,3.09,924044.536388],["2026-07-21",3.1,3.168,3.1,3.15,1483171.620829],["2026-07-22",3.18,3.19,3.04,3.07,2269233.918807],["2026-07-23",3.05,3.28,3.02,3.07,4691468.871632],["2026-07-24",3.08,3.24,3.08,3.17,1775017.214545],["2026-07-27",3.21,3.22,3.055,3.07,2618742.645646],["2026-07-28",3.07,3.1,2.97,3,2784643.99617],["2026-07-29",2.97,3.02,2.93,2.93,1975379.332465],["2026-07-30",2.95,3.06,2.89,3.05,2688760.525036],["2026-07-31",3.05,3.07,3.015,3.04,2787950.021611]]}