{"t":"CCEP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-11-24",1.5041,1.5511,1.4571,1.5041,8693400.0],["1986-11-25",1.4923,1.5041,1.4571,1.4688,1918800.0],["1986-11-26",1.4571,1.4688,1.4336,1.4336,3510000.0],["1986-11-28",1.4101,1.4688,1.4101,1.4571,1341600.0],["1986-12-01",1.4453,1.4453,1.4101,1.4336,990600.0],["1986-12-02",1.4218,1.4336,1.3631,1.3748,43200000.0],["1986-12-03",1.3983,1.4101,1.3866,1.4101,4530000.0],["1986-12-04",1.4101,1.4218,1.3983,1.3983,2325000.0],["1986-12-05",1.3983,1.3983,1.3748,1.3866,3660000.0],["1986-12-08",1.3748,1.3866,1.3278,1.3631,1779900.0],["1986-12-09",1.3513,1.3631,1.3043,1.3161,1688400.0],["1986-12-10",1.3161,1.3748,1.3161,1.3513,1500900.0],["1986-12-11",1.3513,1.3748,1.3161,1.3631,1337400.0],["1986-12-12",1.3631,1.3866,1.3631,1.3748,1212600.0],["1986-12-15",1.3631,1.3748,1.3396,1.3631,799200.0],["1986-12-16",1.3748,1.3866,1.3631,1.3748,1752900.0],["1986-12-17",1.3631,1.3748,1.3513,1.3631,971400.0],["1986-12-18",1.3513,1.3748,1.3513,1.3513,1132500.0],["1986-12-19",1.3513,1.3748,1.3396,1.3631,1341300.0],["1986-12-22",1.3513,1.3631,1.3396,1.3513,538500.0],["1986-12-23",1.3396,1.3513,1.3278,1.3396,1368900.0],["1986-12-24",1.3396,1.3631,1.3396,1.3631,1383300.0],["1986-12-26",1.3631,1.3631,1.3396,1.3513,979200.0],["1986-12-29",1.3396,1.3631,1.3396,1.3513,641700.0],["1986-12-30",1.3396,1.3513,1.3278,1.3278,642000.0],["1986-12-31",1.3278,1.3631,1.3278,1.3396,1228500.0],["1987-01-02",1.3396,1.3748,1.3396,1.3631,780000.0],["1987-01-05",1.3748,1.3983,1.3748,1.3866,965100.0],["1987-01-06",1.3983,1.4101,1.3983,1.4101,2034600.0],["1987-01-07",1.4101,1.4101,1.3983,1.4101,2003100.0],["1987-01-08",1.4101,1.4101,1.3983,1.4101,1196100.0],["1987-01-09",1.4101,1.4218,1.3866,1.4218,1438200.0],["1987-01-12",1.3983,1.4218,1.3983,1.4218,1302000.0],["1987-01-13",1.3983,1.4218,1.3983,1.4101,1103100.0],["1987-01-14",1.3983,1.4571,1.3983,1.4571,2651700.0],["1987-01-15",1.4688,1.5041,1.4571,1.4806,3690000.0],["1987-01-16",1.4806,1.4806,1.4571,1.4806,1076700.0],["1987-01-19",1.4571,1.4806,1.4453,1.4806,1009800.0],["1987-01-20",1.4688,1.4806,1.4453,1.4571,2043600.0],["1987-01-21",1.4336,1.4571,1.4218,1.4453,1360500.0],["1987-01-22",1.4336,1.4688,1.4101,1.4571,1908600.0],["1987-01-23",1.4571,1.4688,1.4336,1.4453,1814400.0],["1987-01-26",1.4218,1.4336,1.4101,1.4101,1010400.0],["1987-01-27",1.4218,1.4453,1.4101,1.4336,909600.0],["1987-01-28",1.4218,1.4218,1.3983,1.3983,1216500.0],["1987-01-29",1.3983,1.4101,1.3866,1.3983,845700.0],["1987-01-30",1.3983,1.3983,1.3866,1.3983,890400.0],["1987-02-02",1.3983,1.3983,1.3748,1.3983,1338300.0],["1987-02-03",1.3866,1.3983,1.3631,1.3983,3630000.0],["1987-02-04",1.4101,1.4571,1.4101,1.4336,3840000.0],["1987-02-05",1.4218,1.4453,1.4101,1.4336,1516200.0],["1987-02-06",1.4101,1.4571,1.4101,1.4571,1733100.0],["1987-02-09",1.4806,1.4923,1.4571,1.4806,2074800.0],["1987-02-10",1.4806,1.4806,1.4336,1.4688,850500.0],["1987-02-11",1.4688,1.5158,1.4453,1.5041,3750000.0],["1987-02-12",1.5276,1.5276,1.4806,1.5041,1601100.0],["1987-02-13",1.5041,1.5276,1.4806,1.5158,1489200.0],["1987-02-17",1.5158,1.5393,1.4923,1.5393,1416900.0],["1987-02-18",1.5393,1.5981,1.5276,1.5863,3450000.0],["1987-02-19",1.5746,1.6333,1.5746,1.5981,3780000.0],["1987-02-20",1.5863,1.5981,1.5746,1.5863,1012200.0],["1987-02-23",1.5746,1.5863,1.5393,1.5511,692400.0],["1987-02-24",1.5628,1.5981,1.5393,1.5746,1265100.0],["1987-02-25",1.5628,1.5863,1.5628,1.5746,928500.0],["1987-02-26",1.5746,1.5981,1.5628,1.5746,747000.0],["1987-02-27",1.5746,1.6098,1.5746,1.6098,999000.0],["1987-03-02",1.6098,1.6451,1.5981,1.6333,1801500.0],["1987-03-03",1.6216,1.6451,1.5863,1.6098,4890000.0],["1987-03-04",1.6098,1.6333,1.5981,1.6333,1687500.0],["1987-03-05",1.6333,1.6451,1.6098,1.6451,3360000.0],["1987-03-06",1.6333,1.7156,1.6333,1.7156,6240000.0],["1987-03-09",1.6921,1.7156,1.6803,1.6921,5040000.0],["1987-03-10",1.6686,1.6921,1.6686,1.6803,2788200.0],["1987-03-11",1.6686,1.6803,1.6333,1.6451,1045800.0],["1987-03-12",1.6216,1.6803,1.6216,1.6686,1072500.0],["1987-03-13",1.6686,1.6921,1.6568,1.6686,694800.0],["1987-03-16",1.658,1.658,1.6344,1.658,1035000.0],["1987-03-17",1.6344,1.6815,1.6344,1.6697,1392300.0],["1987-03-18",1.6815,1.6815,1.6344,1.6462,897900.0],["1987-03-19",1.6227,1.6344,1.5874,1.6109,1371900.0],["1987-03-20",1.5992,1.658,1.5992,1.6344,1742700.0],["1987-03-23",1.6462,1.6815,1.6344,1.6815,1371600.0],["1987-03-24",1.658,1.6932,1.658,1.6697,1664100.0],["1987-03-25",1.6697,1.6697,1.6462,1.6462,700500.0],["1987-03-26",1.6462,1.658,1.6344,1.6462,378300.0],["1987-03-27",1.6462,1.6697,1.6109,1.6227,1320000.0],["1987-03-30",1.5756,1.5874,1.5404,1.5404,1710600.0],["1987-03-31",1.5286,1.6109,1.5286,1.5874,1771500.0],["1987-04-01",1.5639,1.5992,1.5521,1.5992,681000.0],["1987-04-02",1.6109,1.6227,1.5756,1.5992,747000.0],["1987-04-03",1.5874,1.5992,1.5639,1.5992,342300.0],["1987-04-06",1.5874,1.6227,1.5756,1.6109,610200.0],["1987-04-07",1.6462,1.6697,1.6227,1.6462,1382400.0],["1987-04-08",1.6462,1.6462,1.5639,1.5639,519600.0],["1987-04-09",1.5639,1.5756,1.5404,1.5756,1178700.0],["1987-04-10",1.5756,1.5874,1.5521,1.5756,522600.0],["1987-04-13",1.5521,1.5756,1.4933,1.5051,709200.0],["1987-04-14",1.4933,1.5051,1.4463,1.4698,772500.0],["1987-04-15",1.5051,1.5169,1.4816,1.4933,556200.0],["1987-04-16",1.4933,1.5051,1.4698,1.4933,651300.0],["1987-04-20",1.4933,1.5051,1.4816,1.4816,308700.0],["1987-04-21",1.4698,1.4816,1.4463,1.4816,812700.0],["1987-04-22",1.4698,1.5051,1.4581,1.5051,611700.0],["1987-04-23",1.4933,1.5168,1.4698,1.5051,1027800.0],["1987-04-24",1.4933,1.5051,1.4698,1.4816,418200.0],["1987-04-27",1.5051,1.5168,1.4698,1.4816,1440300.0],["1987-04-28",1.4933,1.5521,1.4933,1.5286,1204200.0],["1987-04-29",1.5404,1.5521,1.5286,1.5521,840600.0],["1987-04-30",1.5404,1.5521,1.5286,1.5404,671400.0],["1987-05-01",1.5404,1.5756,1.5404,1.5639,478500.0],["1987-05-04",1.6109,1.6462,1.5874,1.6227,1078500.0],["1987-05-05",1.658,1.6815,1.6344,1.6462,1793100.0],["1987-05-06",1.6462,1.6697,1.6227,1.6227,1642800.0],["1987-05-07",1.6462,1.6697,1.6227,1.658,744300.0],["1987-05-08",1.6697,1.6932,1.658,1.6815,1507500.0],["1987-05-11",1.6932,1.7167,1.6697,1.6697,1233300.0],["1987-05-12",1.658,1.6815,1.6462,1.658,715500.0],["1987-05-13",1.6815,1.6815,1.6462,1.6462,712800.0],["1987-05-14",1.6697,1.6815,1.6462,1.6462,821100.0],["1987-05-15",1.6344,1.658,1.5992,1.6109,759300.0],["1987-05-18",1.5874,1.6109,1.5639,1.5756,534600.0],["1987-05-19",1.5756,1.6227,1.5521,1.5521,1372200.0],["1987-05-20",1.5521,1.5874,1.5404,1.5756,829800.0],["1987-05-21",1.5756,1.5992,1.5521,1.5874,1027800.0],["1987-05-22",1.5756,1.5874,1.5639,1.5756,472500.0],["1987-05-26",1.6344,1.6462,1.5992,1.6344,611700.0],["1987-05-27",1.6227,1.6344,1.5992,1.6227,445800.0],["1987-05-28",1.6227,1.6697,1.6227,1.6344,597000.0],["1987-05-29",1.6462,1.6462,1.6227,1.6344,388800.0],["1987-06-01",1.6109,1.6227,1.5874,1.6227,550500.0],["1987-06-02",1.6227,1.6344,1.5992,1.6109,517800.0],["1987-06-03",1.6109,1.6462,1.5992,1.6344,2202900.0],["1987-06-04",1.6462,1.658,1.6109,1.6344,2109000.0],["1987-06-05",1.6227,1.658,1.6227,1.658,453900.0],["1987-06-08",1.658,1.658,1.6227,1.6462,555600.0],["1987-06-09",1.6462,1.658,1.6344,1.6462,477900.0],["1987-06-10",1.658,1.6932,1.658,1.6932,1856400.0],["1987-06-11",1.6697,1.7403,1.6697,1.7167,4800000.0],["1987-06-12",1.7638,1.8343,1.7638,1.8343,4020000.0],["1987-06-15",1.859,1.8708,1.8237,1.859,2322000.0],["1987-06-16",1.8472,1.859,1.8355,1.8472,1171800.0],["1987-06-17",1.8355,1.859,1.8237,1.8355,1010700.0],["1987-06-18",1.8355,1.859,1.8119,1.8355,1111800.0],["1987-06-19",1.8355,1.8472,1.8237,1.8237,664200.0],["1987-06-22",1.8002,1.8355,1.7296,1.8237,870000.0],["1987-06-23",1.8119,1.859,1.8119,1.8472,1168500.0],["1987-06-24",1.8472,1.859,1.8355,1.8472,721200.0],["1987-06-25",1.8355,1.859,1.8355,1.8355,524400.0],["1987-06-26",1.8237,1.859,1.8119,1.8355,452400.0],["1987-06-29",1.8355,1.859,1.8355,1.8355,344400.0],["1987-06-30",1.8237,1.859,1.8119,1.8119,1081800.0],["1987-07-01",1.8119,1.8237,1.8002,1.8119,433800.0],["1987-07-02",1.8237,1.8355,1.8119,1.8237,654300.0],["1987-07-06",1.8237,1.8472,1.7649,1.7649,1050900.0],["1987-07-07",1.7649,1.8119,1.7649,1.8119,1431300.0],["1987-07-08",1.7884,1.8237,1.7884,1.8119,1029300.0],["1987-07-09",1.8002,1.8237,1.8002,1.8119,745200.0],["1987-07-10",1.8002,1.8119,1.7884,1.7884,397800.0],["1987-07-13",1.7884,1.7884,1.7413,1.7649,940200.0],["1987-07-14",1.7649,1.8002,1.7649,1.7884,877200.0],["1987-07-15",1.7766,1.8002,1.7649,1.7649,951600.0],["1987-07-16",1.7766,1.8002,1.7531,1.7766,843600.0],["1987-07-17",1.7766,1.8237,1.7766,1.7884,608100.0],["1987-07-20",1.7884,1.8002,1.7766,1.7766,1122300.0],["1987-07-21",1.7884,1.8119,1.7531,1.7884,2220000.0],["1987-07-22",1.8002,1.8472,1.8002,1.8355,2422200.0],["1987-07-23",1.8119,1.8237,1.8002,1.8119,762900.0],["1987-07-24",1.8119,1.8119,1.7884,1.8002,1963500.0],["1987-07-27",1.8002,1.8472,1.8002,1.8355,1050300.0],["1987-07-28",1.8472,1.859,1.8355,1.8472,736200.0],["1987-07-29",1.8472,1.9296,1.8472,1.9178,1108200.0],["1987-07-30",1.9296,1.9531,1.9178,1.9296,1109100.0],["1987-07-31",1.8943,1.9178,1.8472,1.8708,1509000.0],["1987-08-03",1.859,1.859,1.8119,1.8119,807900.0],["1987-08-04",1.8119,1.8237,1.7766,1.8119,809100.0],["1987-08-05",1.8119,1.859,1.8119,1.8472,507000.0],["1987-08-06",1.8472,1.8708,1.8355,1.8708,743400.0],["1987-08-07",1.859,1.9178,1.859,1.8825,875100.0],["1987-08-10",1.8825,1.9414,1.8825,1.9296,618900.0],["1987-08-11",1.9531,1.9884,1.9414,1.9884,2548200.0],["1987-08-12",1.9649,2.0002,1.8943,1.9178,1970700.0],["1987-08-13",1.8943,1.9296,1.8943,1.9178,512400.0],["1987-08-14",1.9061,1.9414,1.9061,1.9061,470100.0],["1987-08-17",1.9061,1.9296,1.9061,1.9061,647100.0],["1987-08-18",1.8943,1.9178,1.8472,1.8708,821100.0],["1987-08-19",1.859,1.8825,1.8472,1.859,394500.0],["1987-08-20",1.8825,1.9296,1.8708,1.9296,1066800.0],["1987-08-21",1.9178,1.9296,1.9061,1.9178,461700.0],["1987-08-24",1.9296,1.9414,1.9061,1.9178,826500.0],["1987-08-25",1.9178,1.9296,1.9061,1.9178,570300.0],["1987-08-26",1.9178,1.9178,1.8472,1.8472,1012500.0],["1987-08-27",1.8355,1.8472,1.8119,1.8119,1696800.0],["1987-08-28",1.8119,1.8119,1.7649,1.8002,1143300.0],["1987-08-31",1.8002,1.8708,1.8002,1.8708,644700.0],["1987-09-01",1.8708,1.8708,1.8237,1.8237,551700.0],["1987-09-02",1.8002,1.8472,1.7884,1.8472,467100.0],["1987-09-03",1.8237,1.8708,1.8002,1.8119,732900.0],["1987-09-04",1.8355,1.8355,1.7766,1.7884,689100.0],["1987-09-08",1.7649,1.7766,1.6943,1.7413,701700.0],["1987-09-09",1.7413,1.7531,1.7178,1.7296,375600.0],["1987-09-10",1.7413,1.8237,1.7413,1.8119,542100.0],["1987-09-11",1.8237,1.8708,1.8119,1.8708,378300.0],["1987-09-14",1.859,1.9061,1.8237,1.8237,392100.0],["1987-09-15",1.8013,1.8248,1.7777,1.8013,435300.0],["1987-09-16",1.7777,1.8013,1.766,1.7777,288000.0],["1987-09-17",1.766,1.7777,1.7424,1.7542,240900.0],["1987-09-18",1.766,1.7895,1.7189,1.7189,570900.0],["1987-09-21",1.7424,1.7777,1.6953,1.7071,1605000.0],["1987-09-22",1.6835,1.7424,1.6835,1.7424,1027800.0],["1987-09-23",1.7424,1.7542,1.7189,1.7542,703200.0],["1987-09-24",1.7424,1.7542,1.7424,1.7424,279300.0],["1987-09-25",1.7424,1.7542,1.7071,1.7306,3600000.0],["1987-09-28",1.7424,1.7542,1.7071,1.7189,968700.0],["1987-09-29",1.7189,1.7306,1.7071,1.7071,333900.0],["1987-09-30",1.7071,1.7424,1.7071,1.7189,674400.0],["1987-10-01",1.7189,1.7895,1.7189,1.7777,301500.0],["1987-10-02",1.7895,1.8013,1.7542,1.766,947400.0],["1987-10-05",1.7542,1.766,1.7424,1.7542,180000.0],["1987-10-06",1.7424,1.7542,1.7306,1.7306,791100.0],["1987-10-07",1.7306,1.7424,1.6953,1.7189,1270800.0],["1987-10-08",1.7071,1.7542,1.7071,1.7424,1638600.0],["1987-10-09",1.7424,1.7542,1.7306,1.7424,377700.0],["1987-10-12",1.7424,1.7542,1.7189,1.7424,534300.0],["1987-10-13",1.7424,1.766,1.7424,1.7424,381600.0],["1987-10-14",1.7306,1.7542,1.7071,1.7424,719100.0],["1987-10-15",1.7189,1.7189,1.6718,1.6718,1413000.0],["1987-10-16",1.6718,1.6835,1.4834,1.5423,1519800.0],["1987-10-19",1.4128,1.766,1.2244,1.2479,2415600.0],["1987-10-20",1.1773,1.3774,0.9889,1.2833,4085400.0],["1987-10-21",1.4363,1.5187,1.3421,1.4481,2620800.0],["1987-10-22",1.3657,1.4716,1.295,1.4245,2376900.0],["1987-10-23",1.3774,1.401,1.3068,1.3774,1426500.0],["1987-10-26",1.2244,1.2479,1.1538,1.1773,1388700.0],["1987-10-27",1.2715,1.3421,1.2244,1.295,1721400.0],["1987-10-28",1.2009,1.3657,1.2009,1.2833,2559300.0],["1987-10-29",1.295,1.3892,1.2715,1.3774,1400700.0],["1987-10-30",1.4716,1.4716,1.4245,1.4481,1078500.0],["1987-11-02",1.4128,1.4363,1.3774,1.401,642300.0],["1987-11-03",1.3657,1.3657,1.295,1.3421,824700.0],["1987-11-04",1.3186,1.3304,1.295,1.3186,1093800.0],["1987-11-05",1.3186,1.4599,1.3186,1.3774,964200.0],["1987-11-06",1.3774,1.401,1.3304,1.3421,1139400.0],["1987-11-09",1.3068,1.3186,1.2715,1.2833,1089900.0],["1987-11-10",1.2715,1.295,1.2479,1.2715,577500.0],["1987-11-11",1.295,1.3304,1.2715,1.295,448500.0],["1987-11-12",1.3539,1.3774,1.295,1.295,1561200.0],["1987-11-13",1.3186,1.3186,1.2715,1.2833,371100.0],["1987-11-16",1.295,1.3186,1.2479,1.2597,723600.0],["1987-11-17",1.2479,1.2597,1.2126,1.2244,1020300.0],["1987-11-18",1.2479,1.2833,1.2362,1.2833,813000.0],["1987-11-19",1.2715,1.295,1.2244,1.2833,1141200.0],["1987-11-20",1.2479,1.3068,1.2362,1.295,610200.0],["1987-11-23",1.3068,1.3657,1.295,1.3304,681300.0],["1987-11-24",1.3774,1.4128,1.3539,1.3774,825000.0],["1987-11-25",1.3892,1.3892,1.3421,1.3774,453300.0],["1987-11-27",1.3657,1.3774,1.3539,1.3539,556500.0],["1987-11-30",1.3186,1.3186,1.2597,1.3186,726900.0],["1987-12-01",1.3304,1.3304,1.2833,1.3068,675900.0],["1987-12-02",1.3186,1.3892,1.3186,1.3774,665100.0],["1987-12-03",1.3892,1.3892,1.3539,1.3539,919800.0],["1987-12-04",1.3068,1.3186,1.2715,1.2833,3540000.0],["1987-12-07",1.295,1.3186,1.295,1.295,781800.0],["1987-12-08",1.295,1.3421,1.295,1.3421,1047600.0],["1987-12-09",1.295,1.3421,1.2833,1.3186,556500.0],["1987-12-10",1.3068,1.3657,1.295,1.3421,414300.0],["1987-12-11",1.3421,1.3774,1.3421,1.3657,369000.0],["1987-12-14",1.3657,1.3892,1.3539,1.3657,485400.0],["1987-12-15",1.3774,1.401,1.3657,1.3657,321900.0],["1987-12-16",1.3421,1.3774,1.3421,1.3657,236100.0],["1987-12-17",1.3657,1.3774,1.3421,1.3421,433800.0],["1987-12-18",1.3315,1.3786,1.3315,1.3786,335100.0],["1987-12-21",1.3904,1.4257,1.3786,1.4022,646800.0],["1987-12-22",1.3668,1.3904,1.355,1.3786,474000.0],["1987-12-23",1.414,1.414,1.3668,1.3668,558600.0],["1987-12-24",1.3668,1.3904,1.3668,1.3786,158100.0],["1987-12-28",1.355,1.3786,1.3433,1.3433,326100.0],["1987-12-29",1.3433,1.3668,1.3433,1.3433,377100.0],["1987-12-30",1.3668,1.3786,1.3433,1.3433,446700.0],["1987-12-31",1.3433,1.3668,1.3433,1.3433,822900.0],["1988-01-04",1.3433,1.4375,1.3433,1.414,445800.0],["1988-01-05",1.414,1.4847,1.414,1.4611,878700.0],["1988-01-06",1.4729,1.4964,1.4729,1.4847,250500.0],["1988-01-07",1.4847,1.5082,1.4611,1.5082,861000.0],["1988-01-08",1.4964,1.5082,1.4257,1.4493,728100.0],["1988-01-11",1.4257,1.4375,1.355,1.414,995700.0],["1988-01-12",1.4022,1.414,1.3668,1.3786,514800.0],["1988-01-13",1.3668,1.4022,1.355,1.3904,87900.0],["1988-01-14",1.3786,1.3904,1.3786,1.3786,157800.0],["1988-01-15",1.4611,1.4611,1.4375,1.4493,501600.0],["1988-01-18",1.4611,1.4611,1.4375,1.4611,70500.0],["1988-01-19",1.4611,1.4729,1.4375,1.4611,231300.0],["1988-01-20",1.4257,1.4611,1.4022,1.4257,2019300.0],["1988-01-21",1.414,1.414,1.3668,1.414,436200.0],["1988-01-22",1.414,1.4257,1.3904,1.3904,70500.0],["1988-01-25",1.4022,1.4257,1.3904,1.4257,256500.0],["1988-01-26",1.4257,1.4257,1.4022,1.4022,258000.0],["1988-01-27",1.4022,1.414,1.3904,1.4022,201600.0],["1988-01-28",1.4022,1.414,1.3904,1.3904,190800.0],["1988-01-29",1.4022,1.4493,1.4022,1.4493,231600.0],["1988-02-01",1.4847,1.4847,1.4493,1.4493,556800.0],["1988-02-02",1.4493,1.4611,1.4257,1.4257,430800.0],["1988-02-03",1.4257,1.4375,1.3904,1.4022,891600.0],["1988-02-04",1.3904,1.414,1.3786,1.4022,344400.0],["1988-02-05",1.414,1.4493,1.414,1.4257,136500.0],["1988-02-08",1.414,1.4257,1.3904,1.4022,426900.0],["1988-02-09",1.3904,1.414,1.3904,1.4022,564600.0],["1988-02-10",1.414,1.414,1.3904,1.414,259800.0],["1988-02-11",1.414,1.414,1.4022,1.414,1068600.0],["1988-02-12",1.4022,1.4257,1.4022,1.4022,738000.0],["1988-02-16",1.414,1.4257,1.3904,1.4022,1045500.0],["1988-02-17",1.4022,1.4257,1.4022,1.414,183300.0],["1988-02-18",1.3904,1.4022,1.3668,1.4022,539400.0],["1988-02-19",1.3904,1.414,1.3904,1.414,1273500.0],["1988-02-22",1.414,1.4257,1.3904,1.414,802800.0],["1988-02-23",1.4257,1.4257,1.3904,1.3904,1041300.0],["1988-02-24",1.4022,1.414,1.4022,1.4022,889500.0],["1988-02-25",1.414,1.4729,1.4022,1.4375,1855800.0],["1988-02-26",1.414,1.4493,1.414,1.4375,1482300.0],["1988-02-29",1.4493,1.4729,1.4493,1.4611,398100.0],["1988-03-01",1.4729,1.4964,1.4611,1.4964,932100.0],["1988-03-02",1.4964,1.52,1.4847,1.4964,864900.0],["1988-03-03",1.4964,1.5789,1.4964,1.5436,1579200.0],["1988-03-04",1.5436,1.5671,1.5318,1.5318,1153200.0],["1988-03-07",1.5318,1.5318,1.4964,1.52,622800.0],["1988-03-08",1.4964,1.5318,1.4964,1.5082,300900.0],["1988-03-09",1.52,1.5554,1.52,1.5318,1616400.0],["1988-03-10",1.5318,1.5318,1.4729,1.4964,864600.0],["1988-03-11",1.4964,1.52,1.4729,1.4964,1357500.0],["1988-03-14",1.5082,1.5082,1.4729,1.4847,153000.0],["1988-03-15",1.4847,1.4964,1.4493,1.4729,665700.0],["1988-03-16",1.4622,1.474,1.4386,1.4622,301800.0],["1988-03-17",1.474,1.474,1.4504,1.474,513000.0],["1988-03-18",1.4858,1.4976,1.4622,1.4976,660000.0],["1988-03-21",1.4858,1.4858,1.474,1.474,168900.0],["1988-03-22",1.4622,1.4858,1.4622,1.4622,403200.0],["1988-03-23",1.4622,1.4976,1.4622,1.4976,419400.0],["1988-03-24",1.474,1.4858,1.4386,1.4386,717000.0],["1988-03-25",1.4386,1.4504,1.415,1.415,640500.0],["1988-03-28",1.3797,1.415,1.3797,1.4033,429900.0],["1988-03-29",1.415,1.4268,1.3915,1.4033,413700.0],["1988-03-30",1.415,1.415,1.3797,1.4033,817800.0],["1988-03-31",1.3915,1.3915,1.3797,1.3915,301500.0],["1988-04-04",1.3797,1.4033,1.3797,1.3797,235800.0],["1988-04-05",1.3797,1.4033,1.3797,1.3915,339900.0],["1988-04-06",1.3915,1.4033,1.3797,1.4033,603600.0],["1988-04-07",1.3915,1.474,1.3915,1.4504,705300.0],["1988-04-08",1.4622,1.4622,1.4268,1.4504,378300.0],["1988-04-11",1.4504,1.4622,1.4268,1.4386,266100.0],["1988-04-12",1.4268,1.4622,1.4268,1.4504,525900.0],["1988-04-13",1.4386,1.4622,1.4386,1.4504,519900.0],["1988-04-14",1.4268,1.4504,1.415,1.415,329100.0],["1988-04-15",1.4033,1.4268,1.3915,1.4033,483300.0],["1988-04-18",1.3915,1.415,1.3915,1.415,171600.0],["1988-04-19",1.4268,1.4622,1.415,1.4386,438300.0],["1988-04-20",1.4268,1.4386,1.4033,1.415,284700.0],["1988-04-21",1.415,1.415,1.3915,1.3915,465900.0],["1988-04-22",1.3915,1.4268,1.3915,1.4033,229500.0],["1988-04-25",1.415,1.4268,1.4033,1.415,209400.0],["1988-04-26",1.4386,1.4504,1.4268,1.4268,270300.0],["1988-04-27",1.4386,1.4504,1.4268,1.4386,157800.0],["1988-04-28",1.4386,1.4386,1.4033,1.415,182700.0],["1988-04-29",1.4268,1.4268,1.4033,1.4268,741600.0],["1988-05-02",1.415,1.4268,1.4033,1.415,954600.0],["1988-05-03",1.4268,1.4504,1.415,1.4386,459000.0],["1988-05-04",1.4504,1.474,1.4268,1.4622,511200.0],["1988-05-05",1.4386,1.4622,1.4268,1.4622,344100.0],["1988-05-06",1.4386,1.4622,1.4268,1.4504,291900.0],["1988-05-09",1.4622,1.4622,1.415,1.4386,159600.0],["1988-05-10",1.4386,1.4386,1.4033,1.415,372600.0],["1988-05-11",1.4033,1.415,1.3915,1.4033,913200.0],["1988-05-12",1.415,1.415,1.4033,1.4033,646200.0],["1988-05-13",1.415,1.4268,1.4033,1.4033,575400.0],["1988-05-16",1.4033,1.4268,1.4033,1.415,794700.0],["1988-05-17",1.4858,1.4858,1.4268,1.4386,672300.0],["1988-05-18",1.4268,1.4386,1.4033,1.415,852300.0],["1988-05-19",1.4033,1.415,1.3915,1.3915,479100.0],["1988-05-20",1.3915,1.4033,1.3915,1.3915,317400.0],["1988-05-23",1.3915,1.4033,1.3797,1.3797,199800.0],["1988-05-24",1.3797,1.4033,1.3797,1.3915,360600.0],["1988-05-25",1.3915,1.4033,1.3797,1.3797,252000.0],["1988-05-26",1.3797,1.3915,1.3797,1.3797,234300.0],["1988-05-27",1.3797,1.3797,1.3561,1.3561,191400.0],["1988-05-31",1.3797,1.415,1.3679,1.4033,232500.0],["1988-06-01",1.415,1.4504,1.4033,1.4386,292500.0],["1988-06-02",1.4622,1.4622,1.4268,1.4386,288000.0],["1988-06-03",1.4268,1.4386,1.415,1.4268,338700.0],["1988-06-06",1.4386,1.4386,1.4268,1.4386,184500.0],["1988-06-07",1.4268,1.4504,1.4268,1.4268,206100.0],["1988-06-08",1.4386,1.4504,1.4268,1.4386,338100.0],["1988-06-09",1.4622,1.474,1.4504,1.4622,376800.0],["1988-06-10",1.4504,1.474,1.4268,1.4386,136200.0],["1988-06-13",1.4386,1.4504,1.4386,1.4386,190200.0],["1988-06-14",1.4622,1.4858,1.4504,1.474,321000.0],["1988-06-15",1.4633,1.4869,1.4633,1.4633,307800.0],["1988-06-16",1.4751,1.4869,1.4279,1.4279,389700.0],["1988-06-17",1.4515,1.4633,1.4279,1.4279,372600.0],["1988-06-20",1.4043,1.4397,1.3925,1.4397,282000.0],["1988-06-21",1.4397,1.4633,1.4279,1.4279,466800.0],["1988-06-22",1.4279,1.4751,1.4279,1.4633,270300.0],["1988-06-23",1.4633,1.5105,1.4633,1.5105,543000.0],["1988-06-24",1.5223,1.5223,1.4869,1.4869,242700.0],["1988-06-27",1.4869,1.4987,1.4633,1.4633,227700.0],["1988-06-28",1.4633,1.4987,1.4633,1.4987,172800.0],["1988-06-29",1.4869,1.5223,1.4751,1.4869,806100.0],["1988-06-30",1.4869,1.5105,1.4161,1.5105,208500.0],["1988-07-01",1.5105,1.5223,1.4397,1.4397,563100.0],["1988-07-05",1.4397,1.4515,1.4279,1.4397,1213500.0],["1988-07-06",1.4397,1.4515,1.4043,1.4043,879900.0],["1988-07-07",1.4043,1.4161,1.3925,1.3925,762600.0],["1988-07-08",1.4043,1.4043,1.3807,1.3925,196200.0],["1988-07-11",1.3807,1.3925,1.3689,1.3807,1740900.0],["1988-07-12",1.3925,1.4043,1.3689,1.3807,462000.0],["1988-07-13",1.3807,1.3925,1.3689,1.3807,442200.0],["1988-07-14",1.3807,1.4043,1.3689,1.3925,753300.0],["1988-07-15",1.3807,1.4161,1.3807,1.4161,604500.0],["1988-07-18",1.4161,1.4869,1.3807,1.4515,1433400.0],["1988-07-19",1.4397,1.4397,1.3925,1.3925,851400.0],["1988-07-20",1.3689,1.3807,1.3217,1.3453,6710700.0],["1988-07-21",1.3453,1.3571,1.3335,1.3335,849000.0],["1988-07-22",1.3335,1.3453,1.2981,1.2981,1566600.0],["1988-07-25",1.2981,1.3217,1.2863,1.3099,848700.0],["1988-07-26",1.3099,1.3453,1.3099,1.3335,594000.0],["1988-07-27",1.3217,1.3335,1.3099,1.3099,632400.0],["1988-07-28",1.3099,1.3453,1.3099,1.3217,574500.0],["1988-07-29",1.3217,1.3335,1.3217,1.3217,288900.0],["1988-08-01",1.3217,1.3335,1.3217,1.3217,2062800.0],["1988-08-02",1.3099,1.3335,1.2981,1.3217,1371600.0],["1988-08-03",1.3217,1.3335,1.3099,1.3217,1649700.0],["1988-08-04",1.3217,1.3217,1.2981,1.3217,795600.0],["1988-08-05",1.3099,1.3217,1.2981,1.3099,633600.0],["1988-08-08",1.2981,1.3099,1.2509,1.2509,2397300.0],["1988-08-09",1.2273,1.2863,1.2273,1.2863,945900.0],["1988-08-10",1.2745,1.2863,1.2509,1.2509,348900.0],["1988-08-11",1.2509,1.2745,1.2509,1.2509,299100.0],["1988-08-12",1.2509,1.2509,1.2273,1.2273,456600.0],["1988-08-15",1.2273,1.2391,1.2155,1.2155,458100.0],["1988-08-16",1.2155,1.2391,1.1919,1.2155,1383000.0],["1988-08-17",1.2273,1.2391,1.2155,1.2155,385800.0],["1988-08-18",1.2273,1.2273,1.2155,1.2273,224400.0],["1988-08-19",1.2273,1.2509,1.2155,1.2273,206700.0],["1988-08-22",1.2273,1.2391,1.2037,1.2037,303900.0],["1988-08-23",1.2037,1.2155,1.2037,1.2155,334500.0],["1988-08-24",1.2273,1.2273,1.2155,1.2155,249600.0],["1988-08-25",1.2273,1.2273,1.2037,1.2155,699300.0],["1988-08-26",1.2155,1.2273,1.2037,1.2273,220800.0],["1988-08-29",1.2155,1.2273,1.2037,1.2273,304200.0],["1988-08-30",1.2155,1.2273,1.2037,1.2155,331500.0],["1988-08-31",1.2155,1.2155,1.1919,1.1919,1275900.0],["1988-09-01",1.1919,1.2155,1.1919,1.1919,738000.0],["1988-09-02",1.2037,1.2391,1.1919,1.2273,1812300.0],["1988-09-06",1.2273,1.2391,1.2155,1.2155,478800.0],["1988-09-07",1.2155,1.2391,1.2155,1.2391,619500.0],["1988-09-08",1.2391,1.2627,1.2391,1.2509,959100.0],["1988-09-09",1.2627,1.2981,1.2627,1.2981,337200.0],["1988-09-12",1.2863,1.2981,1.2509,1.2627,180000.0],["1988-09-13",1.2627,1.2745,1.2627,1.2745,137100.0],["1988-09-14",1.2981,1.2981,1.2627,1.2863,227100.0],["1988-09-15",1.2756,1.3229,1.2756,1.2993,356100.0],["1988-09-16",1.2993,1.3111,1.2875,1.2993,207000.0],["1988-09-19",1.3111,1.3111,1.2875,1.2875,159300.0],["1988-09-20",1.2993,1.3111,1.2875,1.2993,298200.0],["1988-09-21",1.2875,1.2993,1.2875,1.2875,500100.0],["1988-09-22",1.2993,1.2993,1.2756,1.2875,245400.0],["1988-09-23",1.2756,1.2993,1.2756,1.2875,255900.0],["1988-09-26",1.2875,1.2993,1.2756,1.2756,187500.0],["1988-09-27",1.2756,1.2993,1.2756,1.2756,266100.0],["1988-09-28",1.2756,1.2993,1.2756,1.2993,341700.0],["1988-09-29",1.2875,1.2993,1.2875,1.2875,402000.0],["1988-09-30",1.2993,1.3111,1.2875,1.2875,257100.0],["1988-10-03",1.2993,1.3111,1.2875,1.3111,531600.0],["1988-10-04",1.3111,1.3347,1.2993,1.3229,629100.0],["1988-10-05",1.3229,1.3347,1.3111,1.3347,477000.0],["1988-10-06",1.3347,1.3583,1.3229,1.3465,654000.0],["1988-10-07",1.3465,1.3819,1.3465,1.3583,886500.0],["1988-10-10",1.3583,1.3701,1.3229,1.3701,2041200.0],["1988-10-11",1.3465,1.3701,1.3347,1.3347,558600.0],["1988-10-12",1.3465,1.3701,1.3229,1.3701,2331000.0],["1988-10-13",1.3583,1.3701,1.3347,1.3465,1395300.0],["1988-10-14",1.3465,1.3465,1.3229,1.3347,360000.0],["1988-10-17",1.3229,1.3229,1.3111,1.3229,982500.0],["1988-10-18",1.3229,1.3465,1.3111,1.3465,832500.0],["1988-10-19",1.3347,1.3465,1.2993,1.3111,661200.0],["1988-10-20",1.2993,1.3111,1.2756,1.2993,859200.0],["1988-10-21",1.3111,1.3347,1.2993,1.3229,525600.0],["1988-10-24",1.3229,1.3347,1.3111,1.3111,462600.0],["1988-10-25",1.2993,1.3229,1.2993,1.3111,222300.0],["1988-10-26",1.3229,1.3701,1.3111,1.3465,635100.0],["1988-10-27",1.3347,1.3465,1.3229,1.3347,878100.0],["1988-10-28",1.3347,1.3347,1.3111,1.3111,4290600.0],["1988-10-31",1.2993,1.3701,1.2875,1.3701,385800.0],["1988-11-01",1.3938,1.4056,1.3701,1.3938,2509500.0],["1988-11-02",1.3819,1.3938,1.3583,1.3819,808500.0],["1988-11-03",1.3701,1.3938,1.3701,1.3819,1101600.0],["1988-11-04",1.3701,1.3819,1.3583,1.3583,648300.0],["1988-11-07",1.3701,1.3701,1.3229,1.3583,548700.0],["1988-11-08",1.3583,1.3701,1.3465,1.3583,937800.0],["1988-11-09",1.3701,1.3938,1.3583,1.3938,809700.0],["1988-11-10",1.3819,1.3819,1.3701,1.3701,139200.0],["1988-11-11",1.3701,1.3701,1.3583,1.3583,207000.0],["1988-11-14",1.3583,1.3819,1.3347,1.3465,1150500.0],["1988-11-15",1.3465,1.3701,1.3347,1.3701,152400.0],["1988-11-16",1.3583,1.3701,1.3229,1.3229,928800.0],["1988-11-17",1.3347,1.3347,1.2875,1.2993,734400.0],["1988-11-18",1.2993,1.3229,1.2993,1.3229,393000.0],["1988-11-21",1.2993,1.3229,1.2993,1.3229,334800.0],["1988-11-22",1.3111,1.3229,1.3111,1.3229,257700.0],["1988-11-23",1.3111,1.3229,1.2993,1.3111,178500.0],["1988-11-25",1.3111,1.3347,1.3111,1.3229,195000.0],["1988-11-28",1.3229,1.3347,1.3229,1.3347,134400.0],["1988-11-29",1.3229,1.3347,1.3111,1.3229,264900.0],["1988-11-30",1.3111,1.3465,1.3111,1.3347,714000.0],["1988-12-01",1.3347,1.3938,1.3347,1.3465,458400.0],["1988-12-02",1.3229,1.3701,1.3229,1.3583,349200.0],["1988-12-05",1.3465,1.3819,1.3465,1.3583,375000.0],["1988-12-06",1.3583,1.3938,1.3583,1.3819,461700.0],["1988-12-07",1.3938,1.4056,1.3938,1.4056,451500.0],["1988-12-08",1.4056,1.4056,1.3938,1.3938,474300.0],["1988-12-09",1.3819,1.3938,1.3701,1.3938,291600.0],["1988-12-12",1.3938,1.4056,1.3938,1.3938,215700.0],["1988-12-13",1.3938,1.3938,1.3819,1.3819,197700.0],["1988-12-14",1.3701,1.4056,1.3701,1.3938,250800.0],["1988-12-15",1.3831,1.4067,1.3831,1.3831,259800.0],["1988-12-16",1.3831,1.3831,1.3594,1.3712,306300.0],["1988-12-19",1.3594,1.3949,1.3594,1.3712,389700.0],["1988-12-20",1.3949,1.3949,1.3476,1.3476,1209600.0],["1988-12-21",1.3476,1.3831,1.3358,1.3712,605700.0],["1988-12-22",1.3594,1.3949,1.3594,1.3831,220800.0],["1988-12-23",1.3713,1.4067,1.3713,1.4067,211800.0],["1988-12-27",1.3949,1.3949,1.3712,1.3831,270300.0],["1988-12-28",1.3831,1.3949,1.3712,1.3831,358500.0],["1988-12-29",1.3831,1.4067,1.3831,1.3831,690300.0],["1988-12-30",1.3949,1.4185,1.3949,1.4185,383700.0],["1989-01-03",1.4067,1.4067,1.3949,1.4067,143100.0],["1989-01-04",1.3949,1.454,1.3949,1.4422,560400.0],["1989-01-05",1.4304,1.4422,1.3949,1.4067,273300.0],["1989-01-06",1.4067,1.4185,1.3949,1.4067,226500.0],["1989-01-09",1.4185,1.4422,1.4067,1.4304,407400.0],["1989-01-10",1.4304,1.454,1.4304,1.454,574500.0],["1989-01-11",1.4422,1.4658,1.4304,1.454,1016400.0],["1989-01-12",1.454,1.4895,1.454,1.4658,388200.0],["1989-01-13",1.4895,1.4895,1.4658,1.4895,314700.0],["1989-01-16",1.4895,1.5249,1.4895,1.5131,958800.0],["1989-01-17",1.5013,1.5131,1.4895,1.5013,540600.0],["1989-01-18",1.5013,1.5249,1.4776,1.4895,455700.0],["1989-01-19",1.5013,1.5131,1.4776,1.5013,534300.0],["1989-01-20",1.5013,1.5013,1.4776,1.4895,408300.0],["1989-01-23",1.4895,1.4895,1.4422,1.4658,253800.0],["1989-01-24",1.4658,1.5013,1.454,1.4895,556800.0],["1989-01-25",1.5131,1.5249,1.5013,1.5131,1621800.0],["1989-01-26",1.5131,1.5486,1.5013,1.5367,1587600.0],["1989-01-27",1.5367,1.5486,1.5131,1.5249,436500.0],["1989-01-30",1.5367,1.584,1.5131,1.5604,1743300.0],["1989-01-31",1.5604,1.584,1.5486,1.584,1928100.0],["1989-02-01",1.5604,1.584,1.5486,1.584,909300.0],["1989-02-02",1.584,1.5959,1.5249,1.5722,1425900.0],["1989-02-03",1.5604,1.584,1.5131,1.5486,2869800.0],["1989-02-06",1.5249,1.5486,1.5249,1.5367,680100.0],["1989-02-07",1.5367,1.5722,1.5249,1.5604,789000.0],["1989-02-08",1.5486,1.5722,1.5486,1.5604,1276200.0],["1989-02-09",1.5604,1.5722,1.5486,1.5604,1059000.0],["1989-02-10",1.5486,1.5604,1.5367,1.5367,351300.0],["1989-02-13",1.5367,1.5486,1.5131,1.5249,637500.0],["1989-02-14",1.5249,1.5249,1.5131,1.5249,372900.0],["1989-02-15",1.5249,1.5604,1.5131,1.5486,605100.0],["1989-02-16",1.5604,1.6077,1.5604,1.584,913200.0],["1989-02-17",1.584,1.5959,1.5722,1.5959,209700.0],["1989-02-21",1.5722,1.584,1.5131,1.5249,1859700.0],["1989-02-22",1.5249,1.5249,1.4895,1.4895,472500.0],["1989-02-23",1.4895,1.5013,1.454,1.4895,1017000.0],["1989-02-24",1.4895,1.5722,1.4776,1.4776,351900.0],["1989-02-27",1.4658,1.4776,1.454,1.454,565200.0],["1989-02-28",1.4658,1.4895,1.454,1.4895,441000.0],["1989-03-01",1.4895,1.5131,1.4776,1.4776,836400.0],["1989-03-02",1.4776,1.5131,1.4776,1.5013,259800.0],["1989-03-03",1.5131,1.5249,1.5013,1.5249,930000.0],["1989-03-06",1.5367,1.5367,1.5013,1.5131,1574400.0],["1989-03-07",1.5131,1.5249,1.5013,1.5013,633300.0],["1989-03-08",1.4895,1.5249,1.4895,1.5131,734100.0],["1989-03-09",1.5131,1.5249,1.5013,1.5131,910500.0],["1989-03-10",1.5249,1.5249,1.5013,1.5013,870000.0],["1989-03-13",1.5013,1.5367,1.5013,1.5249,479400.0],["1989-03-14",1.5249,1.5367,1.5013,1.5249,990600.0],["1989-03-15",1.5261,1.5852,1.5261,1.5615,1623000.0],["1989-03-16",1.5734,1.5734,1.5379,1.5497,1579200.0],["1989-03-17",1.5379,1.5497,1.5142,1.5261,553200.0],["1989-03-20",1.5142,1.5261,1.4787,1.4906,796200.0],["1989-03-21",1.4906,1.5142,1.4787,1.5024,242700.0],["1989-03-22",1.5142,1.5261,1.5024,1.5261,429600.0],["1989-03-23",1.5261,1.5261,1.5142,1.5142,196200.0],["1989-03-27",1.5261,1.5615,1.5261,1.5497,532200.0],["1989-03-28",1.5734,1.5852,1.5615,1.5615,849900.0],["1989-03-29",1.5734,1.5734,1.5379,1.5497,888000.0],["1989-03-30",1.5497,1.5734,1.5379,1.5734,381000.0],["1989-03-31",1.5734,1.5852,1.5615,1.5734,197400.0],["1989-04-03",1.5852,1.597,1.5734,1.5852,479100.0],["1989-04-04",1.597,1.6089,1.5616,1.5852,530700.0],["1989-04-05",1.597,1.6089,1.5852,1.597,819300.0],["1989-04-06",1.597,1.6089,1.5852,1.5852,383100.0],["1989-04-07",1.597,1.6207,1.5852,1.6089,775800.0],["1989-04-10",1.6089,1.6325,1.597,1.6089,481500.0],["1989-04-11",1.6089,1.6444,1.597,1.6444,596700.0],["1989-04-12",1.6325,1.6325,1.597,1.6089,405300.0],["1989-04-13",1.597,1.6089,1.5615,1.5615,517800.0],["1989-04-14",1.5615,1.5615,1.5024,1.5142,1422900.0],["1989-04-17",1.5142,1.5497,1.5024,1.5379,927600.0],["1989-04-18",1.5497,1.5497,1.5261,1.5261,919500.0],["1989-04-19",1.5261,1.5497,1.5261,1.5261,633600.0],["1989-04-20",1.5379,1.5497,1.5261,1.5379,535500.0],["1989-04-21",1.5379,1.5497,1.5261,1.5379,583500.0],["1989-04-24",1.5497,1.5852,1.5497,1.5734,390600.0],["1989-04-25",1.5734,1.597,1.5734,1.5852,262800.0],["1989-04-26",1.5852,1.597,1.5734,1.5734,371400.0],["1989-04-27",1.5734,1.6325,1.5734,1.6089,379200.0],["1989-04-28",1.6089,1.6325,1.6089,1.6207,727800.0],["1989-05-01",1.6089,1.6444,1.6089,1.6444,414600.0],["1989-05-02",1.6444,1.6444,1.6089,1.6207,515100.0],["1989-05-03",1.6089,1.6089,1.5734,1.597,332100.0],["1989-05-04",1.597,1.6207,1.5852,1.6207,303900.0],["1989-05-05",1.6325,1.6444,1.6207,1.6207,275100.0],["1989-05-08",1.6325,1.6444,1.6207,1.6325,372600.0],["1989-05-09",1.6444,1.668,1.6325,1.6562,467700.0],["1989-05-10",1.6562,1.7272,1.6562,1.7153,1053900.0],["1989-05-11",1.7272,1.7272,1.6798,1.6798,539100.0],["1989-05-12",1.7272,1.7272,1.7035,1.7153,389100.0],["1989-05-15",1.7153,1.7272,1.7035,1.7272,302400.0],["1989-05-16",1.7272,1.7272,1.7035,1.7272,351900.0],["1989-05-17",1.7153,1.739,1.7153,1.7272,434100.0],["1989-05-18",1.7153,1.739,1.7153,1.7153,654600.0],["1989-05-19",1.7153,1.7508,1.7153,1.7153,303900.0],["1989-05-22",1.739,1.7627,1.739,1.739,494400.0],["1989-05-23",1.7508,1.7745,1.739,1.7508,497100.0],["1989-05-24",1.739,1.7627,1.739,1.7508,401100.0],["1989-05-25",1.7508,1.7508,1.739,1.739,226200.0],["1989-05-26",1.7508,1.7508,1.739,1.739,188700.0],["1989-05-30",1.7508,1.7745,1.739,1.7508,1596600.0],["1989-05-31",1.7627,1.7627,1.739,1.739,892200.0],["1989-06-01",1.7272,1.7508,1.7272,1.7272,405000.0],["1989-06-02",1.739,1.739,1.7035,1.7035,592500.0],["1989-06-05",1.7153,1.7508,1.7153,1.739,330600.0],["1989-06-06",1.7272,1.7508,1.7153,1.739,238800.0],["1989-06-07",1.7272,1.7627,1.7272,1.7508,1366500.0],["1989-06-08",1.7508,1.7627,1.7272,1.739,315300.0],["1989-06-09",1.7272,1.7508,1.7035,1.7153,520200.0],["1989-06-12",1.7153,1.739,1.7035,1.739,478800.0],["1989-06-13",1.7272,1.739,1.6917,1.7035,644700.0],["1989-06-14",1.7035,1.7035,1.668,1.6798,1076400.0],["1989-06-15",1.6573,1.6691,1.6218,1.6336,400500.0],["1989-06-16",1.6455,1.681,1.6218,1.681,654900.0],["1989-06-19",1.681,1.681,1.6336,1.6455,231600.0],["1989-06-20",1.6336,1.7047,1.6336,1.7047,1076100.0],["1989-06-21",1.7047,1.7047,1.681,1.681,590100.0],["1989-06-22",1.6691,1.7047,1.6691,1.681,204600.0],["1989-06-23",1.7047,1.7047,1.681,1.681,523200.0],["1989-06-26",1.6691,1.6928,1.6573,1.6691,228900.0],["1989-06-27",1.6691,1.7047,1.6691,1.681,525000.0],["1989-06-28",1.681,1.6928,1.6691,1.6691,202200.0],["1989-06-29",1.6691,1.6691,1.6218,1.6218,299700.0],["1989-06-30",1.6218,1.6218,1.5863,1.6218,544800.0],["1989-07-03",1.61,1.6455,1.61,1.6455,108600.0],["1989-07-05",1.6455,1.7047,1.6455,1.681,681900.0],["1989-07-06",1.681,1.6928,1.6691,1.6928,386700.0],["1989-07-07",1.681,1.6928,1.6455,1.6455,439800.0],["1989-07-10",1.6455,1.6573,1.6218,1.6218,255600.0],["1989-07-11",1.6336,1.681,1.6336,1.6573,1828500.0],["1989-07-12",1.6573,1.6691,1.6455,1.6691,155700.0],["1989-07-13",1.6455,1.6573,1.6336,1.6336,223800.0],["1989-07-14",1.6336,1.6573,1.6218,1.6336,219900.0],["1989-07-17",1.6218,1.6218,1.5981,1.61,340200.0],["1989-07-18",1.61,1.61,1.5389,1.5863,780300.0],["1989-07-19",1.5981,1.6218,1.5981,1.6218,656100.0],["1989-07-20",1.61,1.6336,1.61,1.61,624900.0],["1989-07-21",1.61,1.6336,1.5981,1.6218,776700.0],["1989-07-24",1.61,1.6336,1.61,1.6218,364800.0],["1989-07-25",1.6218,1.6455,1.6218,1.6336,1686600.0],["1989-07-26",1.6336,1.6455,1.5981,1.61,969600.0],["1989-07-27",1.61,1.6218,1.61,1.6218,556500.0],["1989-07-28",1.6336,1.6455,1.6218,1.6336,363300.0],["1989-07-31",1.6455,1.6928,1.6455,1.6928,572700.0],["1989-08-01",1.7047,1.752,1.6928,1.6928,681600.0],["1989-08-02",1.7047,1.7047,1.6573,1.6691,297900.0],["1989-08-03",1.6691,1.681,1.6573,1.6691,167700.0],["1989-08-04",1.6573,1.7047,1.6573,1.6928,593100.0],["1989-08-07",1.7047,1.7047,1.681,1.7047,540600.0],["1989-08-08",1.6928,1.7047,1.681,1.681,540900.0],["1989-08-09",1.681,1.6928,1.6691,1.6691,651300.0],["1989-08-10",1.6691,1.681,1.6336,1.6336,1511100.0],["1989-08-11",1.6573,1.6573,1.6455,1.6455,544500.0],["1989-08-14",1.6573,1.6573,1.6218,1.6218,558300.0],["1989-08-15",1.6218,1.6455,1.6218,1.6455,530400.0],["1989-08-16",1.6455,1.6691,1.6336,1.6573,405600.0],["1989-08-17",1.6573,1.6691,1.6573,1.6691,359400.0],["1989-08-18",1.6691,1.681,1.6691,1.681,609900.0],["1989-08-21",1.681,1.681,1.6691,1.6691,458100.0],["1989-08-22",1.6691,1.681,1.6573,1.6573,466800.0],["1989-08-23",1.6573,1.6691,1.6573,1.6573,239700.0],["1989-08-24",1.6573,1.681,1.6573,1.6573,285300.0],["1989-08-25",1.6573,1.6691,1.6573,1.6573,402600.0],["1989-08-28",1.6573,1.6691,1.6573,1.6691,215100.0],["1989-08-29",1.6691,1.6691,1.6573,1.6573,261600.0],["1989-08-30",1.6691,1.681,1.6573,1.6573,453600.0],["1989-08-31",1.5153,1.5863,1.4916,1.5863,4455600.0],["1989-09-01",1.5744,1.5744,1.5508,1.5508,1627200.0],["1989-09-05",1.5626,1.5863,1.5389,1.5744,2901300.0],["1989-09-06",1.5744,1.5863,1.5626,1.5744,1122600.0],["1989-09-07",1.5744,1.5981,1.5626,1.5626,1332000.0],["1989-09-08",1.5626,1.5863,1.5626,1.5744,306300.0],["1989-09-11",1.5744,1.5981,1.5744,1.5981,496500.0],["1989-09-12",1.5981,1.6455,1.5863,1.6218,825000.0],["1989-09-13",1.6218,1.6455,1.6218,1.6218,339900.0],["1989-09-14",1.6111,1.6348,1.5992,1.6348,301800.0],["1989-09-15",1.6229,1.6348,1.5755,1.6111,1012500.0],["1989-09-18",1.6111,1.6585,1.6111,1.6585,345600.0],["1989-09-19",1.6466,1.6585,1.6229,1.6229,642000.0],["1989-09-20",1.6229,1.6348,1.6111,1.6229,320400.0],["1989-09-21",1.6348,1.6348,1.5874,1.5992,543600.0],["1989-09-22",1.5874,1.6111,1.5874,1.5874,312600.0],["1989-09-25",1.5874,1.5992,1.5519,1.5874,1064700.0],["1989-09-26",1.5874,1.5992,1.5755,1.5874,600000.0],["1989-09-27",1.5874,1.5874,1.5637,1.5637,793800.0],["1989-09-28",1.5755,1.6466,1.5637,1.6466,1302900.0],["1989-09-29",1.6466,1.6585,1.6348,1.6348,926700.0],["1989-10-02",1.6348,1.6585,1.6111,1.6585,438900.0],["1989-10-03",1.6466,1.6703,1.6466,1.6466,844800.0],["1989-10-04",1.6585,1.694,1.6466,1.6703,625500.0],["1989-10-05",1.6703,1.7059,1.6585,1.6822,621000.0],["1989-10-06",1.6822,1.7059,1.6822,1.694,520800.0],["1989-10-09",1.6822,1.7059,1.6822,1.7059,345900.0],["1989-10-10",1.694,1.7295,1.694,1.7177,842400.0],["1989-10-11",1.7059,1.7177,1.6822,1.694,470700.0],["1989-10-12",1.694,1.7177,1.694,1.694,375900.0],["1989-10-13",1.694,1.7177,1.5755,1.5755,498600.0],["1989-10-16",1.5282,1.6229,1.4926,1.6111,1101300.0],["1989-10-17",1.5755,1.5992,1.5519,1.5519,557400.0],["1989-10-18",1.5519,1.5637,1.5282,1.54,358500.0],["1989-10-19",1.5519,1.5637,1.54,1.5637,207300.0],["1989-10-20",1.5519,1.5755,1.54,1.54,810900.0],["1989-10-23",1.54,1.5637,1.54,1.5519,267300.0],["1989-10-24",1.5519,1.5519,1.5282,1.5282,600300.0],["1989-10-25",1.5163,1.5163,1.4926,1.4926,633000.0],["1989-10-26",1.5045,1.5282,1.4926,1.5163,1149600.0],["1989-10-27",1.5163,1.5163,1.5045,1.5163,580800.0],["1989-10-30",1.5045,1.5163,1.4926,1.5163,375600.0],["1989-10-31",1.5045,1.5163,1.4926,1.5045,676200.0],["1989-11-01",1.5045,1.5045,1.4808,1.4926,630300.0],["1989-11-02",1.4926,1.4926,1.4808,1.4808,341700.0],["1989-11-03",1.4808,1.4926,1.4808,1.4808,339900.0],["1989-11-06",1.4689,1.4808,1.4452,1.4452,315300.0],["1989-11-07",1.4571,1.4689,1.4452,1.4452,164400.0],["1989-11-08",1.4571,1.4808,1.4452,1.4808,160500.0],["1989-11-09",1.4808,1.5163,1.4808,1.5045,307800.0],["1989-11-10",1.5045,1.5282,1.4926,1.5163,324600.0],["1989-11-13",1.5163,1.5163,1.5045,1.5163,405000.0],["1989-11-14",1.5045,1.5163,1.4926,1.4926,106200.0],["1989-11-15",1.4926,1.5163,1.4926,1.5045,566100.0],["1989-11-16",1.5045,1.5163,1.4926,1.5045,654000.0],["1989-11-17",1.5045,1.5163,1.4808,1.5045,241500.0],["1989-11-20",1.4926,1.5045,1.4808,1.5045,252600.0],["1989-11-21",1.4808,1.5045,1.4808,1.4926,534600.0],["1989-11-22",1.4808,1.4926,1.4808,1.4926,462300.0],["1989-11-24",1.4808,1.4926,1.4571,1.4689,201600.0],["1989-11-27",1.4808,1.4926,1.4689,1.4808,232500.0],["1989-11-28",1.4926,1.5045,1.4808,1.4808,645900.0],["1989-11-29",1.4926,1.5045,1.4808,1.4926,313200.0],["1989-11-30",1.4926,1.5045,1.4926,1.4926,139200.0],["1989-12-01",1.4926,1.5282,1.4926,1.5163,1002000.0],["1989-12-04",1.5163,1.54,1.5045,1.5163,623100.0],["1989-12-05",1.5163,1.54,1.5163,1.5282,392400.0],["1989-12-06",1.5163,1.54,1.5163,1.5282,286800.0],["1989-12-07",1.5282,1.54,1.5163,1.5163,213000.0],["1989-12-08",1.5163,1.5519,1.5163,1.54,168600.0],["1989-12-11",1.5282,1.5519,1.5282,1.5282,310800.0],["1989-12-12",1.54,1.5519,1.5282,1.54,238500.0],["1989-12-13",1.5293,1.553,1.5293,1.5411,417300.0],["1989-12-14",1.5411,1.553,1.5056,1.5174,328200.0],["1989-12-15",1.5293,1.5411,1.4937,1.5056,321600.0],["1989-12-18",1.5174,1.5174,1.5056,1.5056,337500.0],["1989-12-19",1.5056,1.5174,1.4937,1.4937,598500.0],["1989-12-20",1.5056,1.5293,1.5056,1.5056,657000.0],["1989-12-21",1.5056,1.5293,1.5056,1.5174,236100.0],["1989-12-22",1.5174,1.553,1.5174,1.553,314700.0],["1989-12-26",1.553,1.553,1.5411,1.5411,158100.0],["1989-12-27",1.5411,1.553,1.5056,1.5056,122100.0],["1989-12-28",1.4937,1.5174,1.4937,1.4937,362100.0],["1989-12-29",1.4937,1.5293,1.47,1.5174,503700.0],["1990-01-02",1.5174,1.5174,1.5056,1.5174,228600.0],["1990-01-03",1.5056,1.5056,1.4937,1.5056,313200.0],["1990-01-04",1.4937,1.5056,1.4819,1.5056,267900.0],["1990-01-05",1.4937,1.5293,1.4937,1.5174,215400.0],["1990-01-08",1.5174,1.5411,1.5174,1.5293,222900.0],["1990-01-09",1.5293,1.5649,1.5293,1.5411,127800.0],["1990-01-10",1.5411,1.553,1.5174,1.5174,218700.0],["1990-01-11",1.5174,1.5411,1.5174,1.5174,378600.0],["1990-01-12",1.5174,1.5174,1.4463,1.4463,763800.0],["1990-01-15",1.4463,1.4819,1.4463,1.4819,377100.0],["1990-01-16",1.47,1.4819,1.4582,1.47,477600.0],["1990-01-17",1.47,1.4937,1.47,1.47,334800.0],["1990-01-18",1.47,1.4937,1.4582,1.4937,270300.0],["1990-01-19",1.4937,1.4937,1.4819,1.4819,317400.0],["1990-01-22",1.4819,1.4937,1.4819,1.4819,221100.0],["1990-01-23",1.47,1.47,1.4345,1.4463,296700.0],["1990-01-24",1.4463,1.4582,1.387,1.3989,276000.0],["1990-01-25",1.4107,1.4226,1.3989,1.3989,255300.0],["1990-01-26",1.3989,1.3989,1.3752,1.3989,160200.0],["1990-01-29",1.387,1.4107,1.3752,1.4107,175200.0],["1990-01-30",1.3989,1.3989,1.3159,1.3159,392100.0],["1990-01-31",1.3278,1.387,1.3159,1.3633,613800.0],["1990-02-01",1.3633,1.4107,1.3515,1.3989,296400.0],["1990-02-02",1.387,1.4463,1.387,1.4463,264000.0],["1990-02-05",1.4345,1.47,1.4226,1.47,310500.0],["1990-02-06",1.4582,1.4582,1.4226,1.4226,234000.0],["1990-02-07",1.4226,1.4226,1.387,1.387,515400.0],["1990-02-08",1.3989,1.4463,1.3989,1.4226,233700.0],["1990-02-09",1.4107,1.4107,1.387,1.3989,105300.0],["1990-02-12",1.387,1.3989,1.3752,1.3752,97500.0],["1990-02-13",1.3752,1.3989,1.3515,1.3989,85800.0],["1990-02-14",1.387,1.3989,1.3633,1.387,193800.0],["1990-02-15",1.4107,1.4107,1.3752,1.3752,446700.0],["1990-02-16",1.3752,1.3989,1.3752,1.3989,110700.0],["1990-02-20",1.3752,1.387,1.3752,1.3752,159900.0],["1990-02-21",1.3515,1.3633,1.3278,1.3278,720300.0],["1990-02-22",1.3396,1.3515,1.3278,1.3278,143700.0],["1990-02-23",1.3278,1.3396,1.3159,1.3278,93300.0],["1990-02-26",1.3278,1.3278,1.304,1.3278,229800.0],["1990-02-27",1.3278,1.3515,1.3159,1.3278,290400.0],["1990-02-28",1.3278,1.3633,1.3278,1.3396,152100.0],["1990-03-01",1.3278,1.3633,1.3278,1.3278,709800.0],["1990-03-02",1.3396,1.3396,1.3278,1.3278,175800.0],["1990-03-05",1.3396,1.3752,1.3396,1.3752,194400.0],["1990-03-06",1.3752,1.3989,1.3633,1.3989,217200.0],["1990-03-07",1.3989,1.4107,1.3515,1.3515,464400.0],["1990-03-08",1.3633,1.3989,1.3515,1.3989,252300.0],["1990-03-09",1.3989,1.4107,1.387,1.4107,165900.0],["1990-03-12",1.3989,1.4345,1.3989,1.4345,289800.0],["1990-03-13",1.4226,1.4819,1.4226,1.4463,194700.0],["1990-03-14",1.4463,1.4582,1.4345,1.4345,110400.0],["1990-03-15",1.4237,1.4356,1.4,1.4356,223800.0],["1990-03-16",1.4356,1.5305,1.4356,1.4712,417300.0],["1990-03-19",1.4712,1.5305,1.4593,1.5186,266100.0],["1990-03-20",1.5186,1.5305,1.5068,1.5186,985500.0],["1990-03-21",1.5068,1.5424,1.4949,1.5424,431700.0],["1990-03-22",1.5305,1.5424,1.4593,1.4712,1241400.0],["1990-03-23",1.483,1.5186,1.4712,1.4949,132000.0],["1990-03-26",1.4831,1.4949,1.4712,1.4712,83100.0],["1990-03-27",1.4712,1.4949,1.4712,1.483,224700.0],["1990-03-28",1.5068,1.5068,1.483,1.483,268500.0],["1990-03-29",1.483,1.4949,1.4712,1.483,64800.0],["1990-03-30",1.4712,1.4712,1.4356,1.4712,244200.0],["1990-04-02",1.4356,1.4712,1.4237,1.4712,209100.0],["1990-04-03",1.4712,1.4949,1.4712,1.4949,172500.0],["1990-04-04",1.4949,1.5068,1.4475,1.4593,844200.0],["1990-04-05",1.4593,1.4831,1.4475,1.4712,414000.0],["1990-04-06",1.4593,1.4712,1.4356,1.4356,809400.0],["1990-04-09",1.4356,1.4593,1.4356,1.4475,128700.0],["1990-04-10",1.4475,1.4712,1.4356,1.4593,282600.0],["1990-04-11",1.4593,1.4593,1.4356,1.4475,239700.0],["1990-04-12",1.4475,1.4475,1.4,1.4119,175800.0],["1990-04-16",1.4237,1.4593,1.4237,1.4593,318900.0],["1990-04-17",1.4475,1.483,1.4356,1.483,678000.0],["1990-04-18",1.483,1.5068,1.483,1.483,334800.0],["1990-04-19",1.4712,1.483,1.4475,1.4475,368400.0],["1990-04-20",1.4356,1.4475,1.4119,1.4237,427500.0],["1990-04-23",1.4119,1.4119,1.3881,1.4,351900.0],["1990-04-24",1.4,1.4119,1.3881,1.3881,190500.0],["1990-04-25",1.3881,1.4,1.3644,1.4,481800.0],["1990-04-26",1.4,1.4119,1.3881,1.4,167400.0],["1990-04-27",1.4,1.4,1.3644,1.3644,302100.0],["1990-04-30",1.3763,1.3881,1.3525,1.3881,249900.0],["1990-05-01",1.3881,1.4119,1.3644,1.3763,170700.0],["1990-05-02",1.3644,1.3881,1.3644,1.3644,112800.0],["1990-05-03",1.3644,1.3763,1.3525,1.3644,524400.0],["1990-05-04",1.3644,1.3644,1.3407,1.3407,168300.0],["1990-05-07",1.3525,1.3763,1.3525,1.3644,195000.0],["1990-05-08",1.3763,1.3763,1.3407,1.3407,237000.0],["1990-05-09",1.3407,1.3644,1.3288,1.3644,196500.0],["1990-05-10",1.3525,1.4119,1.3525,1.4,244200.0],["1990-05-11",1.4119,1.4475,1.4,1.4237,201300.0],["1990-05-14",1.4237,1.4356,1.4,1.4237,308400.0],["1990-05-15",1.4119,1.4119,1.3644,1.3881,156000.0],["1990-05-16",1.3881,1.4,1.3763,1.4,212100.0],["1990-05-17",1.4,1.4475,1.4,1.4356,259800.0],["1990-05-18",1.4356,1.4356,1.4,1.4,235500.0],["1990-05-21",1.4,1.4119,1.3881,1.4,267600.0],["1990-05-22",1.4119,1.4593,1.4119,1.4475,306000.0],["1990-05-23",1.4237,1.4356,1.4119,1.4119,373500.0],["1990-05-24",1.4,1.4237,1.4,1.4119,289500.0],["1990-05-25",1.4237,1.4237,1.3763,1.3881,160200.0],["1990-05-29",1.4,1.4593,1.4,1.4593,181500.0],["1990-05-30",1.4712,1.4949,1.4356,1.4949,913800.0],["1990-05-31",1.4949,1.5542,1.483,1.5186,968100.0],["1990-06-01",1.5186,1.5186,1.4949,1.5186,911700.0],["1990-06-04",1.5068,1.5305,1.5068,1.5186,325200.0],["1990-06-05",1.5068,1.5186,1.483,1.5068,366300.0],["1990-06-06",1.4949,1.5068,1.483,1.4949,168000.0],["1990-06-07",1.4949,1.5068,1.4949,1.4949,53400.0],["1990-06-08",1.4949,1.5186,1.483,1.5068,774600.0],["1990-06-11",1.4949,1.5305,1.4949,1.5186,282000.0],["1990-06-12",1.5305,1.5542,1.5068,1.5068,569700.0],["1990-06-13",1.5068,1.5305,1.5068,1.5186,242100.0],["1990-06-14",1.5079,1.5435,1.5079,1.5198,227700.0],["1990-06-15",1.5317,1.5317,1.5079,1.5079,408900.0],["1990-06-18",1.5079,1.5079,1.4842,1.5079,388800.0],["1990-06-19",1.5079,1.5079,1.4723,1.496,249000.0],["1990-06-20",1.4842,1.496,1.4604,1.4604,632700.0],["1990-06-21",1.4485,1.4604,1.4367,1.4367,370200.0],["1990-06-22",1.4485,1.4723,1.4248,1.4485,539700.0],["1990-06-25",1.4367,1.4485,1.4248,1.4248,182700.0],["1990-06-26",1.4248,1.4248,1.3773,1.3773,625200.0],["1990-06-27",1.401,1.4129,1.3892,1.401,412800.0],["1990-06-28",1.401,1.4248,1.401,1.4248,236100.0],["1990-06-29",1.4723,1.5198,1.4723,1.5198,717300.0],["1990-07-02",1.5198,1.5673,1.5079,1.5079,1382400.0],["1990-07-03",1.5198,1.5435,1.5079,1.5198,988500.0],["1990-07-05",1.5198,1.5198,1.496,1.5079,267000.0],["1990-07-06",1.5079,1.5079,1.4723,1.4723,257400.0],["1990-07-09",1.4723,1.4723,1.4248,1.4248,360300.0],["1990-07-10",1.4367,1.496,1.4367,1.4842,1160700.0],["1990-07-11",1.496,1.5198,1.4842,1.496,450000.0],["1990-07-12",1.4842,1.5079,1.4723,1.5079,251100.0],["1990-07-13",1.5198,1.5317,1.5079,1.5079,550500.0],["1990-07-16",1.5198,1.5198,1.496,1.5198,260400.0],["1990-07-17",1.5198,1.5673,1.5198,1.5435,1341600.0],["1990-07-18",1.5317,1.5435,1.5198,1.5435,849600.0],["1990-07-19",1.5317,1.591,1.5317,1.5791,964200.0],["1990-07-20",1.591,1.6029,1.5554,1.5554,851100.0],["1990-07-23",1.5554,1.5554,1.5079,1.5198,944700.0],["1990-07-24",1.5198,1.5317,1.5079,1.5198,479100.0],["1990-07-25",1.5198,1.5435,1.5198,1.5435,228000.0],["1990-07-26",1.5554,1.5554,1.5198,1.5435,468300.0],["1990-07-27",1.5317,1.5317,1.5198,1.5198,200700.0],["1990-07-30",1.5198,1.5198,1.4842,1.5079,393300.0],["1990-07-31",1.496,1.5317,1.496,1.5317,458400.0],["1990-08-01",1.5198,1.5554,1.5198,1.5435,375900.0],["1990-08-02",1.5317,1.5435,1.496,1.5079,450600.0],["1990-08-03",1.5079,1.5079,1.4248,1.4723,537900.0],["1990-08-06",1.4367,1.4367,1.3654,1.4129,408300.0],["1990-08-07",1.4367,1.4604,1.3773,1.3773,309000.0],["1990-08-08",1.3892,1.4248,1.3892,1.4129,351300.0],["1990-08-09",1.4248,1.4723,1.4248,1.4367,341700.0],["1990-08-10",1.4367,1.4604,1.4248,1.4367,491700.0],["1990-08-13",1.4248,1.4367,1.4129,1.4129,120600.0],["1990-08-14",1.4129,1.4248,1.3892,1.401,234000.0],["1990-08-15",1.4011,1.4248,1.4011,1.4129,371400.0],["1990-08-16",1.4129,1.4248,1.3773,1.3773,207600.0],["1990-08-17",1.3417,1.3536,1.3179,1.3417,640500.0],["1990-08-20",1.3417,1.3536,1.3417,1.3536,112200.0],["1990-08-21",1.3417,1.3417,1.3179,1.3179,278700.0],["1990-08-22",1.3179,1.3298,1.2823,1.2823,192600.0],["1990-08-23",1.2348,1.2348,1.1636,1.2111,716100.0],["1990-08-24",1.2348,1.2586,1.223,1.2586,283500.0],["1990-08-27",1.2823,1.3417,1.2823,1.3179,229200.0],["1990-08-28",1.3179,1.3773,1.3179,1.3536,487800.0],["1990-08-29",1.3654,1.3773,1.3536,1.3536,207900.0],["1990-08-30",1.3773,1.3773,1.3654,1.3654,401400.0],["1990-08-31",1.3536,1.3773,1.3536,1.3773,390600.0],["1990-09-04",1.3892,1.3892,1.3654,1.3654,289200.0],["1990-09-05",1.3773,1.3892,1.3654,1.3654,364500.0],["1990-09-06",1.3654,1.3654,1.3417,1.3536,512400.0],["1990-09-07",1.3298,1.3654,1.3179,1.3654,880500.0],["1990-09-10",1.3654,1.3892,1.3654,1.3773,509700.0],["1990-09-11",1.3773,1.3892,1.3417,1.3654,396900.0],["1990-09-12",1.3654,1.3654,1.3417,1.3536,230700.0],["1990-09-13",1.3428,1.3547,1.3309,1.3309,229800.0],["1990-09-14",1.319,1.3309,1.2953,1.3309,360000.0],["1990-09-17",1.319,1.3547,1.319,1.3547,175200.0],["1990-09-18",1.3428,1.3666,1.3428,1.3547,367800.0],["1990-09-19",1.3666,1.3666,1.3428,1.3428,469200.0],["1990-09-20",1.3428,1.3428,1.319,1.3309,391500.0],["1990-09-21",1.3547,1.3666,1.3072,1.319,762900.0],["1990-09-24",1.319,1.319,1.2834,1.2953,137400.0],["1990-09-25",1.3072,1.3309,1.3072,1.3072,541500.0],["1990-09-26",1.3072,1.3072,1.2359,1.2477,1920900.0],["1990-09-27",1.2477,1.2596,1.224,1.2359,588600.0],["1990-09-28",1.224,1.2477,1.2121,1.2359,527400.0],["1990-10-01",1.2596,1.319,1.224,1.319,540900.0],["1990-10-02",1.3428,1.3547,1.2953,1.3072,402600.0],["1990-10-03",1.2953,1.2953,1.2715,1.2715,45600.0],["1990-10-04",1.2715,1.2715,1.224,1.2359,299100.0],["1990-10-05",1.2359,1.3072,1.224,1.3072,531000.0],["1990-10-08",1.3072,1.3547,1.3072,1.3547,680400.0],["1990-10-09",1.3428,1.3428,1.319,1.319,431400.0],["1990-10-10",1.3072,1.3072,1.2834,1.2834,1575900.0],["1990-10-11",1.2953,1.2953,1.2359,1.2359,735300.0],["1990-10-12",1.2596,1.2834,1.2596,1.2715,330600.0],["1990-10-15",1.2834,1.2834,1.2477,1.2596,157500.0],["1990-10-16",1.2596,1.2715,1.2121,1.2121,528000.0],["1990-10-17",1.2002,1.2596,1.2002,1.2477,351600.0],["1990-10-18",1.2477,1.2715,1.2477,1.2596,765600.0],["1990-10-19",1.2834,1.2953,1.2359,1.2359,580200.0],["1990-10-22",1.2477,1.2834,1.2359,1.2715,363300.0],["1990-10-23",1.2596,1.2715,1.2477,1.2477,225000.0],["1990-10-24",1.2477,1.2834,1.2477,1.2715,810600.0],["1990-10-25",1.2953,1.2953,1.2715,1.2715,812400.0],["1990-10-26",1.2715,1.2834,1.2596,1.2834,1116600.0],["1990-10-29",1.2834,1.2834,1.2715,1.2834,541800.0],["1990-10-30",1.2834,1.319,1.2834,1.3072,834600.0],["1990-10-31",1.3072,1.319,1.3072,1.3072,256500.0],["1990-11-01",1.319,1.319,1.2953,1.2953,374400.0],["1990-11-02",1.2953,1.319,1.2953,1.3072,132900.0],["1990-11-05",1.3072,1.3547,1.3072,1.3547,260700.0],["1990-11-06",1.3547,1.3547,1.319,1.319,157500.0],["1990-11-07",1.319,1.3309,1.3072,1.319,299100.0],["1990-11-08",1.3072,1.3309,1.3072,1.3309,331800.0],["1990-11-09",1.319,1.3903,1.319,1.3785,348300.0],["1990-11-12",1.3666,1.3785,1.3428,1.3428,121500.0],["1990-11-13",1.3428,1.3547,1.3309,1.3428,195300.0],["1990-11-14",1.3428,1.3903,1.3309,1.3785,252300.0],["1990-11-15",1.3785,1.3785,1.3547,1.3547,134700.0],["1990-11-16",1.3547,1.4141,1.3547,1.3785,485700.0],["1990-11-19",1.3903,1.4022,1.3785,1.3785,395400.0],["1990-11-20",1.3785,1.4022,1.3785,1.3903,178200.0],["1990-11-21",1.3903,1.4022,1.3903,1.3903,242700.0],["1990-11-23",1.3903,1.4022,1.3903,1.3903,253500.0],["1990-11-26",1.3903,1.4022,1.3785,1.4022,493200.0],["1990-11-27",1.3903,1.4616,1.3903,1.4379,303900.0],["1990-11-28",1.4379,1.4735,1.426,1.4498,324000.0],["1990-11-29",1.4379,1.4498,1.4141,1.4141,313800.0],["1990-11-30",1.4141,1.4735,1.4141,1.4498,267300.0],["1990-12-03",1.4735,1.4854,1.4735,1.4854,216600.0],["1990-12-04",1.4854,1.5092,1.4854,1.4973,384900.0],["1990-12-05",1.5092,1.5092,1.4854,1.5092,216900.0],["1990-12-06",1.5211,1.5329,1.4735,1.4735,474000.0],["1990-12-07",1.4616,1.4735,1.4498,1.4498,328200.0],["1990-12-10",1.4498,1.4973,1.4498,1.4735,241500.0],["1990-12-11",1.4616,1.4973,1.4616,1.4973,304200.0],["1990-12-12",1.4854,1.4973,1.4616,1.4735,319800.0],["1990-12-13",1.4628,1.4747,1.4509,1.4628,163500.0],["1990-12-14",1.4747,1.4747,1.4271,1.4271,231300.0],["1990-12-17",1.4271,1.4271,1.4033,1.4033,150600.0],["1990-12-18",1.4033,1.4866,1.4033,1.4628,265500.0],["1990-12-19",1.4747,1.4747,1.439,1.439,245700.0],["1990-12-20",1.4747,1.4866,1.4628,1.4628,285600.0],["1990-12-21",1.439,1.4628,1.439,1.439,198300.0],["1990-12-24",1.4509,1.4509,1.439,1.439,27600.0],["1990-12-26",1.439,1.4628,1.439,1.4509,51600.0],["1990-12-27",1.4628,1.4747,1.4509,1.4509,495600.0],["1990-12-28",1.4509,1.4628,1.4509,1.4509,78600.0],["1990-12-31",1.4509,1.4866,1.4509,1.4747,115800.0],["1991-01-02",1.4747,1.5103,1.4747,1.4866,87900.0],["1991-01-03",1.4985,1.4985,1.4747,1.4866,151500.0],["1991-01-04",1.4747,1.4866,1.4628,1.4628,164400.0],["1991-01-07",1.439,1.439,1.3914,1.3914,1278000.0],["1991-01-08",1.3914,1.3914,1.3795,1.3914,174000.0],["1991-01-09",1.3914,1.439,1.3795,1.3795,365700.0],["1991-01-10",1.3795,1.4033,1.3676,1.4033,236100.0],["1991-01-11",1.3914,1.4152,1.3914,1.4152,227700.0],["1991-01-14",1.3795,1.3795,1.3557,1.3795,322500.0],["1991-01-15",1.3914,1.4033,1.3795,1.3795,230700.0],["1991-01-16",1.4033,1.4152,1.3914,1.4152,217500.0],["1991-01-17",1.4271,1.4747,1.3914,1.4033,484200.0],["1991-01-18",1.4152,1.439,1.4152,1.4152,198900.0],["1991-01-21",1.4152,1.4152,1.4033,1.4033,68700.0],["1991-01-22",1.4152,1.4271,1.4033,1.4152,140100.0],["1991-01-23",1.4152,1.4271,1.4033,1.4271,192000.0],["1991-01-24",1.4271,1.439,1.4152,1.439,212100.0],["1991-01-25",1.439,1.4509,1.439,1.4509,137700.0],["1991-01-28",1.4628,1.4747,1.4509,1.4509,385800.0],["1991-01-29",1.439,1.4628,1.4271,1.4628,393300.0],["1991-01-30",1.4628,1.4985,1.4628,1.4985,201600.0],["1991-01-31",1.4866,1.5579,1.4866,1.5579,413400.0],["1991-02-01",1.5579,1.5698,1.5341,1.5579,439500.0],["1991-02-04",1.5579,1.5817,1.5103,1.5222,819000.0],["1991-02-05",1.5222,1.5341,1.5103,1.5222,641100.0],["1991-02-06",1.5222,1.5341,1.4985,1.5222,665700.0],["1991-02-07",1.5222,1.5341,1.5103,1.5222,573000.0],["1991-02-08",1.5222,1.5579,1.5103,1.5579,416400.0],["1991-02-11",1.5579,1.7125,1.5579,1.7125,1237500.0],["1991-02-12",1.6531,1.7006,1.6293,1.6531,915000.0],["1991-02-13",1.6293,1.665,1.6293,1.6531,530700.0],["1991-02-14",1.665,1.6768,1.6055,1.6055,607500.0],["1991-02-15",1.6055,1.7125,1.6055,1.7125,743100.0],["1991-02-19",1.6887,1.6887,1.6531,1.6887,614700.0],["1991-02-20",1.665,1.6887,1.6293,1.6412,525600.0],["1991-02-21",1.6531,1.665,1.5936,1.6055,450600.0],["1991-02-22",1.6055,1.6531,1.5936,1.6174,419700.0],["1991-02-25",1.6412,1.6531,1.6055,1.6293,225900.0],["1991-02-26",1.5936,1.6412,1.5817,1.6174,438900.0],["1991-02-27",1.6174,1.6412,1.6174,1.6174,375000.0],["1991-02-28",1.6293,1.665,1.6055,1.665,581700.0],["1991-03-01",1.665,1.665,1.6174,1.6531,172200.0],["1991-03-04",1.6531,1.6768,1.6174,1.6293,292500.0],["1991-03-05",1.6293,1.6531,1.6174,1.6412,427200.0],["1991-03-06",1.665,1.7006,1.665,1.6768,565800.0],["1991-03-07",1.6768,1.6768,1.665,1.665,522900.0],["1991-03-08",1.665,1.6768,1.6531,1.6531,203400.0],["1991-03-11",1.665,1.665,1.5936,1.6055,454200.0],["1991-03-12",1.6055,1.6887,1.6055,1.6531,380400.0],["1991-03-13",1.6661,1.7732,1.6661,1.7375,932100.0],["1991-03-14",1.7494,1.8446,1.7494,1.7732,918300.0],["1991-03-15",1.7732,1.797,1.7732,1.7851,462600.0],["1991-03-18",1.7613,1.7851,1.7375,1.7494,1289100.0],["1991-03-19",1.7256,1.797,1.7137,1.797,710400.0],["1991-03-20",1.7851,1.8565,1.7851,1.8565,606300.0],["1991-03-21",1.8565,1.8803,1.797,1.797,452700.0],["1991-03-22",1.7732,1.8446,1.7137,1.7375,668700.0],["1991-03-25",1.7494,1.7851,1.7494,1.7732,320100.0],["1991-03-26",1.7613,1.7851,1.7494,1.7613,278400.0],["1991-03-27",1.7851,1.8208,1.7494,1.7494,753900.0],["1991-03-28",1.7494,1.7613,1.7256,1.7613,372300.0],["1991-04-01",1.7494,1.8089,1.7375,1.8089,427200.0],["1991-04-02",1.8089,1.8922,1.8089,1.8922,501600.0],["1991-04-03",1.916,1.9398,1.8565,1.8684,729000.0],["1991-04-04",1.8565,1.8803,1.8327,1.8565,310200.0],["1991-04-05",1.8446,1.8565,1.797,1.8446,304800.0],["1991-04-08",1.8565,1.8565,1.7851,1.8089,368400.0],["1991-04-09",1.8089,1.8208,1.7613,1.7613,280800.0],["1991-04-10",1.7732,1.797,1.6899,1.7018,637500.0],["1991-04-11",1.7256,1.7375,1.6899,1.7256,710100.0],["1991-04-12",1.7256,1.7851,1.7256,1.7732,504300.0],["1991-04-15",1.7851,1.7851,1.7494,1.7494,278100.0],["1991-04-16",1.7732,1.7851,1.7375,1.7732,337500.0],["1991-04-17",1.7732,1.8446,1.7613,1.7613,708900.0],["1991-04-18",1.7494,1.7851,1.7494,1.7851,162000.0],["1991-04-19",1.7613,1.8327,1.7613,1.8327,675300.0],["1991-04-22",1.8208,1.8208,1.7613,1.8089,380700.0],["1991-04-23",1.8089,1.8565,1.797,1.8446,468600.0],["1991-04-24",1.8684,1.8684,1.797,1.797,122100.0],["1991-04-25",1.797,1.8208,1.7732,1.7851,213600.0],["1991-04-26",1.7732,1.7851,1.7375,1.7613,242700.0],["1991-04-29",1.7494,1.7732,1.6899,1.6899,242400.0],["1991-04-30",1.6899,1.7375,1.6899,1.7375,604800.0],["1991-05-01",1.7494,1.7851,1.7137,1.7851,219900.0],["1991-05-02",1.7851,1.797,1.7613,1.797,544200.0],["1991-05-03",1.7851,1.8208,1.7851,1.797,369000.0],["1991-05-06",1.7851,1.797,1.7732,1.7732,232800.0],["1991-05-07",1.7732,1.8446,1.7732,1.8089,377700.0],["1991-05-08",1.8089,1.8327,1.8089,1.8327,277800.0],["1991-05-09",1.8446,1.8684,1.8327,1.8446,217200.0],["1991-05-10",1.8327,1.8565,1.8089,1.8208,298800.0],["1991-05-13",1.797,1.8208,1.797,1.797,249300.0],["1991-05-14",1.797,1.8089,1.7613,1.7613,177300.0],["1991-05-15",1.797,1.797,1.7732,1.7732,390000.0],["1991-05-16",1.7732,1.8089,1.7732,1.8089,216000.0],["1991-05-17",1.797,1.8089,1.797,1.797,365700.0],["1991-05-20",1.8089,1.8089,1.7851,1.797,194100.0],["1991-05-21",1.7851,1.797,1.7732,1.7732,384000.0],["1991-05-22",1.7732,1.7851,1.7494,1.7732,350100.0],["1991-05-23",1.7732,1.797,1.7613,1.7732,174900.0],["1991-05-24",1.797,1.8446,1.797,1.8446,197700.0],["1991-05-28",1.8208,1.8327,1.8089,1.8208,144900.0],["1991-05-29",1.8208,1.8208,1.7732,1.7732,387600.0],["1991-05-30",1.7732,1.7851,1.7375,1.7732,449700.0],["1991-05-31",1.7613,1.7851,1.7494,1.7851,503700.0],["1991-06-03",1.7613,1.7851,1.7494,1.7613,251100.0],["1991-06-04",1.7494,1.7851,1.7375,1.7851,201300.0],["1991-06-05",1.8089,1.8089,1.7851,1.7851,284700.0],["1991-06-06",1.7851,1.8208,1.7732,1.8208,316500.0],["1991-06-07",1.8089,1.8565,1.8089,1.8208,736800.0],["1991-06-10",1.8327,1.8446,1.8089,1.8089,294900.0],["1991-06-11",1.8089,1.8208,1.797,1.8089,393300.0],["1991-06-12",1.7851,1.797,1.7613,1.7613,292200.0],["1991-06-13",1.7386,1.7625,1.7386,1.7625,252000.0],["1991-06-14",1.7625,1.7863,1.7505,1.7863,480000.0],["1991-06-17",1.7744,1.8101,1.7625,1.7863,392700.0],["1991-06-18",1.7744,1.822,1.7744,1.8101,317400.0],["1991-06-19",1.7982,1.822,1.7982,1.8101,178800.0],["1991-06-20",1.7982,1.8339,1.7982,1.822,229800.0],["1991-06-21",1.8101,1.822,1.7982,1.7982,677400.0],["1991-06-24",1.7744,1.7744,1.7386,1.7505,286200.0],["1991-06-25",1.7505,1.7505,1.7386,1.7505,728100.0],["1991-06-26",1.7386,1.7386,1.7029,1.7148,753900.0],["1991-06-27",1.691,1.7267,1.691,1.7029,1166400.0],["1991-06-28",1.7029,1.7029,1.6553,1.6791,675900.0],["1991-07-01",1.6791,1.7148,1.6791,1.7148,406500.0],["1991-07-02",1.7029,1.7267,1.7029,1.7029,957600.0],["1991-07-03",1.7029,1.7029,1.6672,1.6791,460800.0],["1991-07-05",1.6791,1.6791,1.6672,1.6672,82500.0],["1991-07-08",1.6434,1.7148,1.6434,1.7029,582600.0],["1991-07-09",1.691,1.7148,1.691,1.691,572100.0],["1991-07-10",1.691,1.7029,1.6791,1.6791,130800.0],["1991-07-11",1.6553,1.6672,1.6434,1.6434,253200.0],["1991-07-12",1.6434,1.6672,1.6434,1.6553,701100.0],["1991-07-15",1.6553,1.6672,1.6434,1.6672,197700.0],["1991-07-16",1.6672,1.6672,1.5124,1.5243,2369400.0],["1991-07-17",1.5005,1.5124,1.4052,1.429,1940100.0],["1991-07-18",1.429,1.4409,1.4052,1.429,539400.0],["1991-07-19",1.429,1.429,1.3933,1.4171,687600.0],["1991-07-22",1.4052,1.429,1.4052,1.429,168600.0],["1991-07-23",1.429,1.429,1.3933,1.3933,639300.0],["1991-07-24",1.4052,1.4052,1.3695,1.3933,241500.0],["1991-07-25",1.4052,1.4528,1.4052,1.429,420000.0],["1991-07-26",1.4171,1.4528,1.4052,1.4409,244500.0],["1991-07-29",1.4647,1.4647,1.4409,1.4647,105600.0],["1991-07-30",1.5124,1.5243,1.4886,1.5124,477300.0],["1991-07-31",1.5124,1.5124,1.4647,1.4647,177600.0],["1991-08-01",1.4766,1.4766,1.4528,1.4647,166200.0],["1991-08-02",1.4647,1.5005,1.4528,1.4647,193200.0],["1991-08-05",1.4647,1.4647,1.429,1.4528,220200.0],["1991-08-06",1.4647,1.4647,1.4409,1.4528,162300.0],["1991-08-07",1.4528,1.4528,1.4052,1.429,712500.0],["1991-08-08",1.429,1.4528,1.429,1.429,393300.0],["1991-08-09",1.4409,1.4528,1.4171,1.4171,459900.0],["1991-08-12",1.4409,1.4409,1.4171,1.429,88800.0],["1991-08-13",1.4528,1.4528,1.4171,1.4409,351000.0],["1991-08-14",1.429,1.4409,1.4052,1.4171,331200.0],["1991-08-15",1.4171,1.4409,1.4171,1.429,179400.0],["1991-08-16",1.4409,1.4409,1.3933,1.4171,305100.0],["1991-08-19",1.3814,1.3933,1.3457,1.3457,614700.0],["1991-08-20",1.3814,1.3933,1.3576,1.3814,209400.0],["1991-08-21",1.3933,1.429,1.3933,1.4052,307200.0],["1991-08-22",1.4052,1.429,1.3933,1.3933,228900.0],["1991-08-23",1.4052,1.4171,1.3933,1.4052,114300.0],["1991-08-26",1.4052,1.4052,1.3695,1.3814,173400.0],["1991-08-27",1.3695,1.4052,1.3695,1.4052,559200.0],["1991-08-28",1.3933,1.4171,1.3814,1.4052,454200.0],["1991-08-29",1.4052,1.4171,1.3933,1.3933,1097700.0],["1991-08-30",1.3218,1.4647,1.2742,1.4409,4105200.0],["1991-09-03",1.4647,1.5005,1.4052,1.4171,2309400.0],["1991-09-04",1.4052,1.4171,1.3457,1.3695,1410600.0],["1991-09-05",1.3695,1.3695,1.3337,1.3457,1034400.0],["1991-09-06",1.3337,1.3576,1.3218,1.3218,766500.0],["1991-09-09",1.3337,1.3337,1.3218,1.3218,481500.0],["1991-09-10",1.3218,1.3218,1.2861,1.3099,483600.0],["1991-09-11",1.298,1.3099,1.2861,1.3099,163200.0],["1991-09-12",1.3099,1.3099,1.2861,1.298,240000.0],["1991-09-13",1.323,1.3349,1.2992,1.323,460500.0],["1991-09-16",1.3111,1.323,1.2753,1.2992,156300.0],["1991-09-17",1.2753,1.2872,1.2634,1.2872,609900.0],["1991-09-18",1.2992,1.2992,1.2872,1.2992,466200.0],["1991-09-19",1.2992,1.323,1.2872,1.2992,879000.0],["1991-09-20",1.2992,1.2992,1.2753,1.2872,307200.0],["1991-09-23",1.2872,1.2872,1.2634,1.2753,164700.0],["1991-09-24",1.2872,1.2992,1.2753,1.2872,393000.0],["1991-09-25",1.2872,1.2992,1.2753,1.2872,251400.0],["1991-09-26",1.2753,1.2872,1.2634,1.2753,177600.0],["1991-09-27",1.2753,1.2872,1.2634,1.2753,182100.0],["1991-09-30",1.2634,1.2634,1.2396,1.2515,530700.0],["1991-10-01",1.2396,1.2515,1.2277,1.2515,475200.0],["1991-10-02",1.2515,1.2634,1.2277,1.2277,550500.0],["1991-10-03",1.2277,1.2396,1.2157,1.2396,514500.0],["1991-10-04",1.2396,1.2515,1.2277,1.2277,294300.0],["1991-10-07",1.2277,1.2277,1.1919,1.1919,705000.0],["1991-10-08",1.1919,1.2038,1.18,1.1919,1014300.0],["1991-10-09",1.18,1.2038,1.18,1.1919,751200.0],["1991-10-10",1.2038,1.2038,1.18,1.1919,662400.0],["1991-10-11",1.2038,1.2038,1.1681,1.18,645900.0],["1991-10-14",1.1681,1.1919,1.1442,1.1561,704400.0],["1991-10-15",1.1561,1.1919,1.1204,1.18,1767000.0],["1991-10-16",1.18,1.2634,1.18,1.2277,798600.0],["1991-10-17",1.2038,1.2396,1.2038,1.2277,354000.0],["1991-10-18",1.2157,1.2396,1.2157,1.2396,327300.0],["1991-10-21",1.2277,1.2396,1.18,1.2157,272100.0],["1991-10-22",1.2157,1.2396,1.2157,1.2157,121200.0],["1991-10-23",1.2277,1.2396,1.2157,1.2277,224400.0],["1991-10-24",1.2277,1.2277,1.2038,1.2038,405600.0],["1991-10-25",1.2038,1.2157,1.1919,1.2038,497400.0],["1991-10-28",1.2038,1.2038,1.1919,1.1919,248700.0],["1991-10-29",1.2038,1.2157,1.1919,1.2038,297900.0],["1991-10-30",1.1919,1.2157,1.18,1.2157,777000.0],["1991-10-31",1.2157,1.2157,1.1919,1.1919,363000.0],["1991-11-01",1.1919,1.2157,1.18,1.2157,966000.0],["1991-11-04",1.2157,1.2157,1.1919,1.1919,547200.0],["1991-11-05",1.1919,1.2038,1.1919,1.2038,373500.0],["1991-11-06",1.2038,1.2277,1.1919,1.2157,643500.0],["1991-11-07",1.2157,1.2396,1.2157,1.2277,505200.0],["1991-11-08",1.2277,1.2396,1.2157,1.2277,286500.0],["1991-11-11",1.2277,1.2396,1.2277,1.2277,475800.0],["1991-11-12",1.2396,1.2515,1.2277,1.2515,309300.0],["1991-11-13",1.2515,1.2634,1.2396,1.2396,796800.0],["1991-11-14",1.2396,1.2515,1.2157,1.2277,275400.0],["1991-11-15",1.2396,1.2753,1.2396,1.2396,476400.0],["1991-11-18",1.2277,1.2515,1.2277,1.2396,494400.0],["1991-11-19",1.2396,1.2396,1.2157,1.2396,305700.0],["1991-11-20",1.2634,1.2634,1.2277,1.2396,394200.0],["1991-11-21",1.2396,1.2515,1.2277,1.2515,144000.0],["1991-11-22",1.2634,1.2634,1.2396,1.2515,616500.0],["1991-11-25",1.2396,1.2515,1.2396,1.2515,567300.0],["1991-11-26",1.2396,1.2515,1.2277,1.2396,404700.0],["1991-11-27",1.2396,1.2634,1.2277,1.2634,543000.0],["1991-11-29",1.2515,1.2515,1.2277,1.2396,384300.0],["1991-12-02",1.2396,1.2634,1.2277,1.2515,312900.0],["1991-12-03",1.2634,1.2753,1.2515,1.2634,181200.0],["1991-12-04",1.2753,1.3111,1.2634,1.2753,534900.0],["1991-12-05",1.3111,1.3349,1.2872,1.2872,333900.0],["1991-12-06",1.2872,1.323,1.2872,1.3111,233100.0],["1991-12-09",1.323,1.323,1.2992,1.3111,294300.0],["1991-12-10",1.3003,1.3122,1.2645,1.2764,438900.0],["1991-12-11",1.2645,1.2764,1.2407,1.2526,319200.0],["1991-12-12",1.2526,1.2645,1.2407,1.2645,180900.0],["1991-12-13",1.2526,1.2764,1.2407,1.2407,319500.0],["1991-12-16",1.2407,1.2645,1.2407,1.2526,576000.0],["1991-12-17",1.2407,1.2526,1.2407,1.2407,335700.0],["1991-12-18",1.2407,1.2764,1.2407,1.2645,362700.0],["1991-12-19",1.2645,1.2645,1.2407,1.2407,577800.0],["1991-12-20",1.2645,1.2764,1.2407,1.2526,1093500.0],["1991-12-23",1.2526,1.2645,1.2407,1.2526,245100.0],["1991-12-24",1.2526,1.348,1.2526,1.3122,464400.0],["1991-12-26",1.3242,1.3599,1.3242,1.3361,866400.0],["1991-12-27",1.3361,1.3719,1.3361,1.3719,744900.0],["1991-12-30",1.3838,1.4196,1.3719,1.4077,579300.0],["1991-12-31",1.4077,1.4673,1.3957,1.4673,764700.0],["1992-01-02",1.4673,1.4673,1.4196,1.4435,531000.0],["1992-01-03",1.4435,1.4554,1.4196,1.4435,450600.0],["1992-01-06",1.4435,1.4554,1.4077,1.4196,282000.0],["1992-01-07",1.3957,1.4554,1.3838,1.4315,594300.0],["1992-01-08",1.4315,1.4912,1.4196,1.4673,785400.0],["1992-01-09",1.4792,1.527,1.4792,1.4792,696900.0],["1992-01-10",1.4912,1.4912,1.4673,1.4792,406200.0],["1992-01-13",1.4673,1.4792,1.4554,1.4554,706500.0],["1992-01-14",1.4554,1.5031,1.4435,1.4792,357900.0],["1992-01-15",1.4912,1.515,1.4912,1.5031,875400.0],["1992-01-16",1.4912,1.515,1.4792,1.4912,431400.0],["1992-01-17",1.4792,1.5508,1.4792,1.5031,482100.0],["1992-01-20",1.5031,1.5031,1.4435,1.4435,621900.0],["1992-01-21",1.3838,1.3838,1.3361,1.3719,940200.0],["1992-01-22",1.3719,1.3957,1.348,1.348,946500.0],["1992-01-23",1.3361,1.3838,1.3361,1.3599,574500.0],["1992-01-24",1.348,1.3599,1.3361,1.348,566100.0],["1992-01-27",1.3599,1.3599,1.3361,1.3361,350400.0],["1992-01-28",1.348,1.3599,1.3242,1.3361,314100.0],["1992-01-29",1.3242,1.348,1.3122,1.3242,442200.0],["1992-01-30",1.3242,1.3361,1.3003,1.3361,350100.0],["1992-01-31",1.3361,1.348,1.3242,1.3361,475800.0],["1992-02-03",1.3242,1.3599,1.3242,1.348,337800.0],["1992-02-04",1.3599,1.3719,1.3361,1.3719,348900.0],["1992-02-05",1.3719,1.4554,1.3719,1.4435,641700.0],["1992-02-06",1.4315,1.4435,1.4315,1.4435,211500.0],["1992-02-07",1.4315,1.4315,1.4077,1.4196,154500.0],["1992-02-10",1.4196,1.4196,1.4077,1.4077,129600.0],["1992-02-11",1.4077,1.4077,1.3957,1.4077,123000.0],["1992-02-12",1.3838,1.3838,1.348,1.3838,443700.0],["1992-02-13",1.3719,1.3838,1.348,1.348,365700.0],["1992-02-14",1.348,1.348,1.3242,1.3361,622800.0],["1992-02-18",1.3361,1.3361,1.3122,1.3122,404400.0],["1992-02-19",1.3122,1.3122,1.3003,1.3122,595200.0],["1992-02-20",1.3242,1.3361,1.3122,1.3122,362700.0],["1992-02-21",1.3122,1.3242,1.3122,1.3122,402900.0],["1992-02-24",1.3122,1.3242,1.3122,1.3242,257100.0],["1992-02-25",1.3242,1.3242,1.2884,1.3003,602400.0],["1992-02-26",1.3242,1.3242,1.3003,1.3122,920700.0],["1992-02-27",1.3361,1.3838,1.3122,1.3599,924300.0],["1992-02-28",1.3838,1.3957,1.3838,1.3957,596400.0],["1992-03-02",1.4077,1.4077,1.3361,1.3838,581100.0],["1992-03-03",1.3838,1.3957,1.3719,1.3957,273000.0],["1992-03-04",1.3838,1.3957,1.3599,1.3599,155100.0],["1992-03-05",1.3599,1.3719,1.3122,1.3122,486300.0],["1992-03-06",1.3122,1.3361,1.3003,1.3122,188700.0],["1992-03-09",1.3122,1.3361,1.3003,1.3122,844500.0],["1992-03-10",1.3242,1.3242,1.2884,1.3122,785700.0],["1992-03-11",1.3003,1.3003,1.2884,1.3003,140100.0],["1992-03-12",1.2884,1.3003,1.2764,1.2884,164400.0],["1992-03-13",1.2764,1.2764,1.2526,1.2764,399900.0],["1992-03-16",1.2656,1.2895,1.2656,1.2895,158100.0],["1992-03-17",1.2895,1.3015,1.2776,1.2895,78600.0],["1992-03-18",1.2776,1.3015,1.2776,1.3015,201000.0],["1992-03-19",1.3134,1.3134,1.2418,1.2418,438900.0],["1992-03-20",1.2418,1.2537,1.2418,1.2418,645000.0],["1992-03-23",1.2418,1.2537,1.2298,1.2418,580500.0],["1992-03-24",1.2418,1.2418,1.2298,1.2298,252600.0],["1992-03-25",1.2298,1.2418,1.2298,1.2298,312900.0],["1992-03-26",1.2298,1.2418,1.2059,1.2059,272400.0],["1992-03-27",1.2059,1.2298,1.2059,1.2059,216600.0],["1992-03-30",1.2059,1.2298,1.2059,1.2059,246600.0],["1992-03-31",1.2059,1.2179,1.2059,1.2179,1395300.0],["1992-04-01",1.2059,1.2298,1.2059,1.2298,451800.0],["1992-04-02",1.2179,1.2298,1.2059,1.2179,544200.0],["1992-04-03",1.2179,1.2298,1.2059,1.2179,644100.0],["1992-04-06",1.2298,1.2418,1.2298,1.2418,256200.0],["1992-04-07",1.2298,1.2418,1.2179,1.2298,350400.0],["1992-04-08",1.2298,1.2298,1.2179,1.2298,1138500.0],["1992-04-09",1.2179,1.2537,1.2179,1.2537,478500.0],["1992-04-10",1.2537,1.2537,1.2179,1.2298,482400.0],["1992-04-13",1.2298,1.2298,1.2179,1.2298,440100.0],["1992-04-14",1.2179,1.2418,1.2179,1.2418,755700.0],["1992-04-15",1.2418,1.2656,1.2298,1.2418,476100.0],["1992-04-16",1.2537,1.2537,1.2418,1.2537,422400.0],["1992-04-20",1.2656,1.2656,1.2418,1.2656,390300.0],["1992-04-21",1.2656,1.2656,1.2418,1.2418,513900.0],["1992-04-22",1.2418,1.2656,1.2418,1.2656,225600.0],["1992-04-23",1.2537,1.2656,1.2418,1.2537,312600.0],["1992-04-24",1.2418,1.2776,1.2418,1.2656,373200.0],["1992-04-27",1.2537,1.2537,1.2418,1.2537,763200.0],["1992-04-28",1.2537,1.2656,1.2537,1.2656,192900.0],["1992-04-29",1.2656,1.2656,1.2537,1.2537,97200.0],["1992-04-30",1.2418,1.2776,1.2418,1.2776,641100.0],["1992-05-01",1.2776,1.2776,1.2418,1.2418,243000.0],["1992-05-04",1.2418,1.2537,1.2418,1.2537,237900.0],["1992-05-05",1.2537,1.2776,1.2537,1.2776,789900.0],["1992-05-06",1.2656,1.2776,1.2418,1.2418,1024800.0],["1992-05-07",1.2418,1.2418,1.2298,1.2418,167100.0],["1992-05-08",1.2298,1.2298,1.2059,1.2179,512100.0],["1992-05-11",1.2059,1.2298,1.2059,1.2298,565200.0],["1992-05-12",1.2298,1.2298,1.2179,1.2179,114300.0],["1992-05-13",1.2179,1.2298,1.2179,1.2179,161100.0],["1992-05-14",1.2179,1.2298,1.2179,1.2298,189900.0],["1992-05-15",1.2298,1.2418,1.2179,1.2418,231600.0],["1992-05-18",1.2537,1.2776,1.2537,1.2537,581400.0],["1992-05-19",1.2537,1.2537,1.2418,1.2537,283800.0],["1992-05-20",1.2537,1.2537,1.2418,1.2418,135000.0],["1992-05-21",1.2298,1.2418,1.2298,1.2418,309300.0],["1992-05-22",1.2298,1.2418,1.2298,1.2298,379500.0],["1992-05-26",1.2298,1.2298,1.2179,1.2179,210600.0],["1992-05-27",1.2179,1.2298,1.2179,1.2298,233400.0],["1992-05-28",1.2179,1.2298,1.2179,1.2179,179100.0],["1992-05-29",1.2179,1.2537,1.2179,1.2537,217200.0],["1992-06-01",1.2537,1.2537,1.2418,1.2418,69000.0],["1992-06-02",1.2537,1.2537,1.2418,1.2537,132300.0],["1992-06-03",1.2537,1.2776,1.2537,1.2776,431400.0],["1992-06-04",1.2656,1.2895,1.2656,1.2656,168300.0],["1992-06-05",1.2656,1.3015,1.2537,1.2537,338700.0],["1992-06-08",1.2656,1.2776,1.2537,1.2776,181200.0],["1992-06-09",1.2776,1.2776,1.2418,1.2418,549900.0],["1992-06-10",1.2418,1.2776,1.2418,1.2656,493500.0],["1992-06-11",1.2656,1.3015,1.2656,1.3015,314700.0],["1992-06-12",1.3015,1.3134,1.2895,1.3015,387000.0],["1992-06-15",1.2787,1.3026,1.2787,1.3026,461700.0],["1992-06-16",1.2907,1.3026,1.2907,1.2907,422700.0],["1992-06-17",1.2787,1.2907,1.2787,1.2787,552000.0],["1992-06-18",1.2668,1.2787,1.2548,1.2548,1047900.0],["1992-06-19",1.2668,1.2668,1.2309,1.2429,681900.0],["1992-06-22",1.2429,1.2429,1.2309,1.2309,365400.0],["1992-06-23",1.2429,1.2429,1.2309,1.2429,171000.0],["1992-06-24",1.2429,1.2429,1.2309,1.2309,397800.0],["1992-06-25",1.2429,1.2429,1.2309,1.2309,74700.0],["1992-06-26",1.2309,1.2309,1.219,1.2309,611700.0],["1992-06-29",1.2309,1.2429,1.219,1.219,1040700.0],["1992-06-30",1.219,1.219,1.219,1.219,384600.0],["1992-07-01",1.219,1.2429,1.207,1.2429,930300.0],["1992-07-02",1.2429,1.2668,1.2429,1.2668,411300.0],["1992-07-06",1.2668,1.3146,1.2548,1.3146,448500.0],["1992-07-07",1.3026,1.3146,1.2668,1.2668,323100.0],["1992-07-08",1.2548,1.2668,1.2429,1.2548,102300.0],["1992-07-09",1.2429,1.2787,1.2429,1.2548,279300.0],["1992-07-10",1.2548,1.2668,1.2429,1.2548,189600.0],["1992-07-13",1.2429,1.2548,1.2309,1.2429,230100.0],["1992-07-14",1.2429,1.2668,1.2309,1.2548,242700.0],["1992-07-15",1.2548,1.2548,1.2429,1.2429,348600.0],["1992-07-16",1.2429,1.2429,1.2309,1.2309,254400.0],["1992-07-17",1.2429,1.2429,1.2309,1.2429,136800.0],["1992-07-20",1.2429,1.2429,1.2309,1.2309,300300.0],["1992-07-21",1.2429,1.2429,1.2309,1.2309,112200.0],["1992-07-22",1.2309,1.2548,1.219,1.219,510300.0],["1992-07-23",1.2309,1.2309,1.207,1.207,2963100.0],["1992-07-24",1.207,1.219,1.207,1.219,414000.0],["1992-07-27",1.207,1.219,1.207,1.219,361200.0],["1992-07-28",1.207,1.219,1.207,1.219,138600.0],["1992-07-29",1.207,1.219,1.1951,1.207,136200.0],["1992-07-30",1.1951,1.207,1.1951,1.1951,498300.0],["1992-07-31",1.1951,1.207,1.1831,1.207,625200.0],["1992-08-03",1.207,1.219,1.1951,1.1951,363900.0],["1992-08-04",1.1951,1.207,1.1951,1.207,332700.0],["1992-08-05",1.1951,1.207,1.1951,1.1951,49800.0],["1992-08-06",1.1951,1.207,1.1831,1.1831,955500.0],["1992-08-07",1.1831,1.1831,1.1592,1.1592,310200.0],["1992-08-10",1.1592,1.1592,1.1114,1.1234,490800.0],["1992-08-11",1.1234,1.1234,1.1114,1.1114,191400.0],["1992-08-12",1.1114,1.1473,1.1114,1.1353,248400.0],["1992-08-13",1.1353,1.1353,1.1234,1.1353,57900.0],["1992-08-14",1.1353,1.1353,1.1234,1.1234,115200.0],["1992-08-17",1.1353,1.1353,1.1114,1.1234,809400.0],["1992-08-18",1.1234,1.1353,1.1234,1.1353,793800.0],["1992-08-19",1.1234,1.1234,1.1114,1.1234,184800.0],["1992-08-20",1.1234,1.1234,1.0995,1.1234,971700.0],["1992-08-21",1.1234,1.1234,1.0875,1.0995,243000.0],["1992-08-24",1.0995,1.1114,1.0756,1.0875,436200.0],["1992-08-25",1.0875,1.0995,1.0875,1.0875,127800.0],["1992-08-26",1.0875,1.1114,1.0875,1.0995,148200.0],["1992-08-27",1.1114,1.1234,1.0995,1.1114,113100.0],["1992-08-28",1.1114,1.1234,1.1114,1.1114,56400.0],["1992-08-31",1.1114,1.1234,1.1114,1.1114,186300.0],["1992-09-01",1.1114,1.1234,1.1114,1.1114,138300.0],["1992-09-02",1.1234,1.1353,1.1234,1.1353,192300.0],["1992-09-03",1.1353,1.1712,1.1234,1.1712,271800.0],["1992-09-04",1.1592,1.1592,1.1473,1.1473,72000.0],["1992-09-08",1.1473,1.1592,1.1473,1.1473,114600.0],["1992-09-09",1.1473,1.1473,1.1353,1.1473,93900.0],["1992-09-10",1.1473,1.1592,1.1353,1.1473,144300.0],["1992-09-11",1.1592,1.1831,1.1592,1.1592,355800.0],["1992-09-14",1.1831,1.1831,1.1712,1.1831,347100.0],["1992-09-15",1.1723,1.2082,1.1723,1.2082,500400.0],["1992-09-16",1.1962,1.2201,1.1843,1.2201,252900.0],["1992-09-17",1.2201,1.2201,1.1962,1.1962,179400.0],["1992-09-18",1.2082,1.2321,1.2082,1.2321,386700.0],["1992-09-21",1.2321,1.256,1.2201,1.256,266400.0],["1992-09-22",1.256,1.28,1.2321,1.2441,683700.0],["1992-09-23",1.2441,1.2441,1.2201,1.2441,168600.0],["1992-09-24",1.2321,1.2441,1.2082,1.2082,142500.0],["1992-09-25",1.2082,1.2321,1.2082,1.2321,144900.0],["1992-09-28",1.2201,1.2201,1.1962,1.2082,118200.0],["1992-09-29",1.2082,1.2201,1.1962,1.2201,264900.0],["1992-09-30",1.2082,1.2201,1.1962,1.1962,554700.0],["1992-10-01",1.2082,1.2082,1.1603,1.1843,299400.0],["1992-10-02",1.1723,1.1723,1.1244,1.1484,1221900.0],["1992-10-05",1.1364,1.1484,1.1244,1.1244,127500.0],["1992-10-06",1.1364,1.1364,1.1244,1.1244,63000.0],["1992-10-07",1.1364,1.1364,1.1244,1.1244,273300.0],["1992-10-08",1.1244,1.1364,1.1244,1.1244,40800.0],["1992-10-09",1.1244,1.1484,1.1244,1.1484,70800.0],["1992-10-12",1.1484,1.1484,1.1244,1.1244,68100.0],["1992-10-13",1.1244,1.1364,1.1244,1.1244,422400.0],["1992-10-14",1.1244,1.1364,1.1244,1.1364,248700.0],["1992-10-15",1.1364,1.1484,1.1364,1.1484,128400.0],["1992-10-16",1.1364,1.1484,1.1364,1.1364,117900.0],["1992-10-19",1.1484,1.1484,1.1364,1.1364,174900.0],["1992-10-20",1.1364,1.1364,1.1244,1.1244,491100.0],["1992-10-21",1.1244,1.1244,1.1125,1.1125,148800.0],["1992-10-22",1.1244,1.1244,1.1125,1.1244,57000.0],["1992-10-23",1.1244,1.1364,1.1244,1.1364,106800.0],["1992-10-26",1.1364,1.1484,1.1364,1.1484,55200.0],["1992-10-27",1.1484,1.1484,1.1364,1.1364,50700.0],["1992-10-28",1.1364,1.1484,1.1364,1.1364,246000.0],["1992-10-29",1.1244,1.1603,1.1244,1.1484,334500.0],["1992-10-30",1.1603,1.1723,1.1364,1.1603,214200.0],["1992-11-02",1.1484,1.1603,1.1364,1.1603,106800.0],["1992-11-03",1.1484,1.1723,1.1364,1.1484,309000.0],["1992-11-04",1.1364,1.1484,1.1364,1.1484,480600.0],["1992-11-05",1.1364,1.1603,1.1364,1.1603,251100.0],["1992-11-06",1.1603,1.1603,1.1484,1.1603,141600.0],["1992-11-09",1.1484,1.1603,1.1484,1.1603,136500.0],["1992-11-10",1.1484,1.1843,1.1484,1.1723,519600.0],["1992-11-11",1.1603,1.1843,1.1603,1.1603,279600.0],["1992-11-12",1.1603,1.1723,1.1603,1.1603,102600.0],["1992-11-13",1.1723,1.1723,1.1484,1.1603,399000.0],["1992-11-16",1.1603,1.1603,1.1484,1.1484,213600.0],["1992-11-17",1.1484,1.1603,1.1484,1.1603,2477400.0],["1992-11-18",1.1484,1.1603,1.1484,1.1603,153300.0],["1992-11-19",1.1484,1.1603,1.1484,1.1603,158100.0],["1992-11-20",1.1723,1.1843,1.1603,1.1843,172800.0],["1992-11-23",1.1723,1.1723,1.1484,1.1603,499500.0],["1992-11-24",1.1484,1.1603,1.1484,1.1603,534900.0],["1992-11-25",1.1603,1.1603,1.1484,1.1484,186000.0],["1992-11-27",1.1603,1.1603,1.1484,1.1603,70200.0],["1992-11-30",1.1484,1.1723,1.1484,1.1723,235200.0],["1992-12-01",1.1603,1.1843,1.1603,1.1723,177600.0],["1992-12-02",1.1843,1.2201,1.1843,1.2082,290700.0],["1992-12-03",1.2082,1.2321,1.1843,1.1843,222900.0],["1992-12-04",1.1843,1.1962,1.1723,1.1723,423900.0],["1992-12-07",1.1843,1.2201,1.1723,1.2201,254100.0],["1992-12-08",1.2082,1.2082,1.1962,1.1962,84000.0],["1992-12-09",1.1843,1.2082,1.1843,1.1962,144600.0],["1992-12-10",1.1974,1.2093,1.1974,1.2093,361500.0],["1992-12-11",1.2093,1.2213,1.1974,1.2213,98700.0],["1992-12-14",1.2093,1.2213,1.1974,1.1974,971700.0],["1992-12-15",1.1854,1.1974,1.1614,1.1974,241200.0],["1992-12-16",1.2093,1.2093,1.1734,1.1854,166800.0],["1992-12-17",1.1614,1.2093,1.1495,1.2093,428700.0],["1992-12-18",1.2213,1.2213,1.1614,1.1734,561600.0],["1992-12-21",1.1614,1.1854,1.1495,1.1614,258000.0],["1992-12-22",1.1495,1.1614,1.1495,1.1614,593100.0],["1992-12-23",1.1495,1.1495,1.1375,1.1495,300000.0],["1992-12-24",1.1375,1.1495,1.1375,1.1495,150600.0],["1992-12-28",1.1495,1.1495,1.1375,1.1495,418500.0],["1992-12-29",1.1375,1.1495,1.1375,1.1495,462600.0],["1992-12-30",1.1495,1.1734,1.1495,1.1614,290100.0],["1992-12-31",1.1495,1.1734,1.1495,1.1734,381900.0],["1993-01-04",1.1854,1.1854,1.1614,1.1614,183600.0],["1993-01-05",1.1495,1.1614,1.1495,1.1495,286500.0],["1993-01-06",1.1495,1.1734,1.1495,1.1734,246300.0],["1993-01-07",1.1734,1.1854,1.1614,1.1614,119700.0],["1993-01-08",1.1495,1.1614,1.1495,1.1614,150900.0],["1993-01-11",1.1614,1.1614,1.1495,1.1614,105300.0],["1993-01-12",1.1495,1.1614,1.1495,1.1495,134100.0],["1993-01-13",1.1495,1.1614,1.1495,1.1614,88800.0],["1993-01-14",1.1614,1.1614,1.1495,1.1614,267300.0],["1993-01-15",1.1614,1.1734,1.1614,1.1734,291900.0],["1993-01-18",1.1734,1.1734,1.1614,1.1614,108000.0],["1993-01-19",1.1734,1.1974,1.1614,1.1974,414300.0],["1993-01-20",1.1974,1.2333,1.1854,1.2093,693000.0],["1993-01-21",1.1974,1.2213,1.1974,1.1974,634500.0],["1993-01-22",1.2093,1.2213,1.2093,1.2093,210000.0],["1993-01-25",1.2093,1.2093,1.1614,1.1734,360600.0],["1993-01-26",1.1734,1.1734,1.1614,1.1734,391500.0],["1993-01-27",1.1614,1.1734,1.1495,1.1614,1308300.0],["1993-01-28",1.1495,1.1614,1.1495,1.1495,59700.0],["1993-01-29",1.1495,1.1614,1.1495,1.1614,345000.0],["1993-02-01",1.1614,1.1614,1.1495,1.1614,623400.0],["1993-02-02",1.1614,1.1614,1.1375,1.1495,618300.0],["1993-02-03",1.1614,1.1614,1.1495,1.1614,122100.0],["1993-02-04",1.1495,1.1614,1.1375,1.1614,120900.0],["1993-02-05",1.1495,1.1614,1.1375,1.1495,113400.0],["1993-02-08",1.1495,1.1734,1.1495,1.1734,387600.0],["1993-02-09",1.1854,1.2093,1.1854,1.1974,380700.0],["1993-02-10",1.1854,1.2093,1.1854,1.2093,234000.0],["1993-02-11",1.1974,1.2093,1.1974,1.2093,316500.0],["1993-02-12",1.1974,1.1974,1.1734,1.1854,281400.0],["1993-02-16",1.1734,1.1734,1.1255,1.1375,709800.0],["1993-02-17",1.1375,1.1495,1.1375,1.1375,446400.0],["1993-02-18",1.1375,1.1375,1.1255,1.1375,338100.0],["1993-02-19",1.1375,1.1854,1.1375,1.1854,675600.0],["1993-02-22",1.1854,1.1974,1.1854,1.1854,161100.0],["1993-02-23",1.1974,1.2333,1.1854,1.2333,520800.0],["1993-02-24",1.2333,1.3411,1.2333,1.3411,793800.0],["1993-02-25",1.3411,1.3889,1.3171,1.3411,721800.0],["1993-02-26",1.3291,1.353,1.3171,1.3411,559800.0],["1993-03-01",1.3411,1.353,1.3171,1.3411,594300.0],["1993-03-02",1.3291,1.3889,1.3291,1.365,868500.0],["1993-03-03",1.353,1.377,1.3411,1.365,426900.0],["1993-03-04",1.365,1.365,1.3411,1.365,64500.0],["1993-03-05",1.3411,1.365,1.3411,1.3411,552600.0],["1993-03-08",1.3411,1.353,1.3291,1.3411,210300.0],["1993-03-09",1.353,1.377,1.3411,1.377,580800.0],["1993-03-10",1.377,1.377,1.353,1.377,186600.0],["1993-03-11",1.377,1.377,1.365,1.365,89400.0],["1993-03-12",1.365,1.365,1.3171,1.3171,212100.0],["1993-03-15",1.3171,1.3411,1.3171,1.3411,426300.0],["1993-03-16",1.3302,1.3422,1.3302,1.3302,51300.0],["1993-03-17",1.3422,1.3901,1.3302,1.3422,598500.0],["1993-03-18",1.3422,1.3662,1.3302,1.3302,206100.0],["1993-03-19",1.3422,1.3422,1.3302,1.3422,254100.0],["1993-03-22",1.3302,1.3782,1.3182,1.3782,197100.0],["1993-03-23",1.3782,1.4501,1.3782,1.4381,429600.0],["1993-03-24",1.4381,1.4381,1.4021,1.4261,172800.0],["1993-03-25",1.4141,1.4501,1.4141,1.4501,370500.0],["1993-03-26",1.4381,1.4501,1.4381,1.4501,254700.0],["1993-03-29",1.4381,1.462,1.4381,1.462,419100.0],["1993-03-30",1.474,1.486,1.462,1.474,164400.0],["1993-03-31",1.498,1.51,1.486,1.51,366000.0],["1993-04-01",1.51,1.522,1.498,1.51,187200.0],["1993-04-02",1.51,1.51,1.4261,1.4261,152400.0],["1993-04-05",1.4381,1.474,1.4261,1.462,156900.0],["1993-04-06",1.462,1.462,1.4141,1.4261,168300.0],["1993-04-07",1.4381,1.4381,1.4021,1.4021,762300.0],["1993-04-08",1.3901,1.4021,1.3542,1.4021,106200.0],["1993-04-12",1.4021,1.4021,1.3662,1.3782,361800.0],["1993-04-13",1.3542,1.3782,1.3542,1.3542,486900.0],["1993-04-14",1.3422,1.3422,1.2703,1.2823,432600.0],["1993-04-15",1.2823,1.3182,1.2823,1.2943,209400.0],["1993-04-16",1.2943,1.3063,1.2943,1.2943,172800.0],["1993-04-19",1.2823,1.3542,1.2823,1.3542,278700.0],["1993-04-20",1.2823,1.2823,1.2343,1.2703,1144200.0],["1993-04-21",1.2823,1.2943,1.2583,1.2703,577200.0],["1993-04-22",1.2703,1.2703,1.2463,1.2583,370800.0],["1993-04-23",1.2583,1.2583,1.2463,1.2463,673500.0],["1993-04-26",1.2463,1.2583,1.2343,1.2463,276900.0],["1993-04-27",1.2343,1.2703,1.2343,1.2583,300900.0],["1993-04-28",1.2703,1.2703,1.2463,1.2463,2093700.0],["1993-04-29",1.2463,1.2463,1.2343,1.2343,309600.0],["1993-04-30",1.2343,1.2583,1.2343,1.2343,820500.0],["1993-05-03",1.2463,1.2703,1.2343,1.2703,120300.0],["1993-05-04",1.2943,1.3182,1.2823,1.2943,452100.0],["1993-05-05",1.2823,1.2823,1.2583,1.2583,405600.0],["1993-05-06",1.2343,1.2463,1.2224,1.2343,441900.0],["1993-05-07",1.2463,1.2583,1.2343,1.2463,200100.0],["1993-05-10",1.2343,1.2583,1.2343,1.2463,180000.0],["1993-05-11",1.2463,1.2463,1.2224,1.2343,100200.0],["1993-05-12",1.2463,1.2463,1.2343,1.2463,128100.0],["1993-05-13",1.2463,1.2463,1.2343,1.2343,180300.0],["1993-05-14",1.2224,1.2343,1.2224,1.2224,310800.0],["1993-05-17",1.2343,1.2583,1.2343,1.2463,71100.0],["1993-05-18",1.2463,1.2583,1.2343,1.2343,504900.0],["1993-05-19",1.2343,1.2823,1.2343,1.2703,278400.0],["1993-05-20",1.2823,1.2823,1.2703,1.2703,224400.0],["1993-05-21",1.2823,1.2823,1.2583,1.2703,117300.0],["1993-05-24",1.2463,1.2583,1.2463,1.2583,105300.0],["1993-05-25",1.2583,1.2583,1.2343,1.2583,155700.0],["1993-05-26",1.2703,1.3302,1.2703,1.3302,594300.0],["1993-05-27",1.3182,1.3662,1.3182,1.3422,325500.0],["1993-05-28",1.3422,1.3542,1.3422,1.3542,162600.0],["1993-06-01",1.3302,1.3542,1.3182,1.3302,320400.0],["1993-06-02",1.3182,1.3302,1.2943,1.3063,163800.0],["1993-06-03",1.2943,1.3302,1.2943,1.3302,193800.0],["1993-06-04",1.3302,1.3662,1.3302,1.3422,663300.0],["1993-06-07",1.3302,1.3302,1.3063,1.3063,57300.0],["1993-06-08",1.2943,1.3063,1.2943,1.2943,94200.0],["1993-06-09",1.3063,1.3182,1.2823,1.3182,221100.0],["1993-06-10",1.3182,1.3302,1.3182,1.3182,177300.0],["1993-06-11",1.3182,1.3182,1.3182,1.3182,82500.0],["1993-06-14",1.3302,1.3422,1.3182,1.3422,162000.0],["1993-06-15",1.3314,1.3673,1.3314,1.3673,221400.0],["1993-06-16",1.3553,1.3913,1.3553,1.3913,586200.0],["1993-06-17",1.3913,1.4393,1.3913,1.4153,606000.0],["1993-06-18",1.3913,1.3913,1.3314,1.3434,549000.0],["1993-06-21",1.3434,1.3673,1.3434,1.3554,176400.0],["1993-06-22",1.3554,1.3793,1.3554,1.3793,322200.0],["1993-06-23",1.3793,1.4033,1.3673,1.4033,214800.0],["1993-06-24",1.3913,1.3913,1.3793,1.3793,122100.0],["1993-06-25",1.3793,1.3913,1.3793,1.3913,286500.0],["1993-06-28",1.3793,1.3913,1.3673,1.3673,164400.0],["1993-06-29",1.3793,1.3793,1.3434,1.3434,284400.0],["1993-06-30",1.3434,1.3913,1.3434,1.3793,125100.0],["1993-07-01",1.3793,1.4033,1.3793,1.4033,169500.0],["1993-07-02",1.3913,1.4033,1.3793,1.4033,225900.0],["1993-07-06",1.3913,1.3913,1.3434,1.3434,134700.0],["1993-07-07",1.3434,1.3554,1.3314,1.3554,81000.0],["1993-07-08",1.3554,1.3793,1.3554,1.3793,117300.0],["1993-07-09",1.3913,1.3913,1.3793,1.3793,470700.0],["1993-07-12",1.3793,1.3913,1.3793,1.3913,165300.0],["1993-07-13",1.3793,1.3913,1.3793,1.3913,267900.0],["1993-07-14",1.3913,1.4033,1.3793,1.3913,207900.0],["1993-07-15",1.4033,1.4033,1.3913,1.4033,144000.0],["1993-07-16",1.4033,1.4273,1.4033,1.4273,113100.0],["1993-07-19",1.4273,1.4513,1.4273,1.4393,335100.0],["1993-07-20",1.4393,1.4393,1.4033,1.4033,498000.0],["1993-07-21",1.4153,1.4153,1.3913,1.4153,197400.0],["1993-07-22",1.4153,1.4153,1.4033,1.4033,287400.0],["1993-07-23",1.4153,1.4153,1.4033,1.4033,73200.0],["1993-07-26",1.4033,1.4273,1.4033,1.4273,390300.0],["1993-07-27",1.4153,1.4273,1.4153,1.4153,145200.0],["1993-07-28",1.4153,1.4153,1.4033,1.4153,435600.0],["1993-07-29",1.4033,1.4033,1.4033,1.4033,35100.0],["1993-07-30",1.4033,1.4033,1.3913,1.3913,571200.0],["1993-08-02",1.4033,1.4033,1.3913,1.3913,228300.0],["1993-08-03",1.3913,1.4153,1.3913,1.4033,399000.0],["1993-08-04",1.4033,1.4033,1.3913,1.3913,29700.0],["1993-08-05",1.3793,1.3913,1.3673,1.3913,377100.0],["1993-08-06",1.3913,1.3913,1.3673,1.3673,74400.0],["1993-08-09",1.3913,1.4273,1.3913,1.4273,133800.0],["1993-08-10",1.4393,1.4393,1.4273,1.4273,224700.0],["1993-08-11",1.4393,1.4513,1.4273,1.4513,238200.0],["1993-08-12",1.4513,1.4633,1.4393,1.4513,453300.0],["1993-08-13",1.4393,1.4393,1.4153,1.4273,118800.0],["1993-08-16",1.4153,1.4273,1.4153,1.4153,88500.0],["1993-08-17",1.4153,1.4273,1.4153,1.4273,235200.0],["1993-08-18",1.4273,1.4513,1.4273,1.4273,167400.0],["1993-08-19",1.4273,1.4753,1.4273,1.4513,342900.0],["1993-08-20",1.4513,1.4513,1.4273,1.4393,142200.0],["1993-08-23",1.4393,1.4513,1.4273,1.4513,336900.0],["1993-08-24",1.4393,1.4513,1.4273,1.4393,121200.0],["1993-08-25",1.4393,1.4393,1.4273,1.4273,171300.0],["1993-08-26",1.4273,1.4393,1.4273,1.4393,129900.0],["1993-08-27",1.4393,1.4513,1.4273,1.4393,195300.0],["1993-08-30",1.4393,1.4753,1.4393,1.4633,280200.0],["1993-08-31",1.4633,1.4993,1.4633,1.4753,299100.0],["1993-09-01",1.4873,1.4873,1.4513,1.4873,256500.0],["1993-09-02",1.4753,1.4753,1.4393,1.4513,71700.0],["1993-09-03",1.4513,1.4873,1.4513,1.4873,99900.0],["1993-09-07",1.4753,1.4753,1.4393,1.4753,150600.0],["1993-09-08",1.4633,1.4633,1.4153,1.4393,120900.0],["1993-09-09",1.4393,1.4393,1.4153,1.4273,396300.0],["1993-09-10",1.4273,1.4393,1.4273,1.4273,29400.0],["1993-09-13",1.4393,1.4633,1.4393,1.4393,229800.0],["1993-09-14",1.4393,1.4393,1.4153,1.4273,63900.0],["1993-09-15",1.4285,1.4285,1.3925,1.4045,58200.0],["1993-09-16",1.4285,1.4285,1.3925,1.3925,227700.0],["1993-09-17",1.3564,1.3684,1.3564,1.3564,180600.0],["1993-09-20",1.3684,1.3684,1.3324,1.3444,231600.0],["1993-09-21",1.3324,1.3324,1.3204,1.3324,183000.0],["1993-09-22",1.3444,1.3444,1.3204,1.3324,250200.0],["1993-09-23",1.3324,1.3324,1.3204,1.3324,327000.0],["1993-09-24",1.3204,1.3204,1.3204,1.3204,28200.0],["1993-09-27",1.3204,1.3444,1.3204,1.3444,445500.0],["1993-09-28",1.3444,1.3564,1.3324,1.3324,77700.0],["1993-09-29",1.3444,1.3564,1.3444,1.3564,143400.0],["1993-09-30",1.3444,1.3444,1.3444,1.3444,71400.0],["1993-10-01",1.3444,1.3805,1.3444,1.3805,2109000.0],["1993-10-04",1.3925,1.3925,1.3805,1.3805,144900.0],["1993-10-05",1.3805,1.3925,1.3684,1.3684,105300.0],["1993-10-06",1.3805,1.3925,1.3564,1.3684,355200.0],["1993-10-07",1.3684,1.3684,1.3444,1.3564,92700.0],["1993-10-08",1.3564,1.3684,1.3444,1.3444,165900.0],["1993-10-11",1.3444,1.3444,1.3324,1.3324,111000.0],["1993-10-12",1.3324,1.3444,1.3204,1.3204,134700.0],["1993-10-13",1.3204,1.3564,1.3084,1.3564,402900.0],["1993-10-14",1.3564,1.3925,1.3564,1.3925,624600.0],["1993-10-15",1.4045,1.4165,1.3925,1.4045,558600.0],["1993-10-18",1.4045,1.4045,1.3805,1.3805,168300.0],["1993-10-19",1.3805,1.4405,1.3805,1.4165,1401300.0],["1993-10-20",1.4165,1.4165,1.3805,1.3925,616500.0],["1993-10-21",1.3925,1.3925,1.3444,1.3564,162900.0],["1993-10-22",1.3444,1.3564,1.3324,1.3444,386100.0],["1993-10-25",1.3324,1.3564,1.3084,1.3564,334800.0],["1993-10-26",1.3564,1.3684,1.3204,1.3444,260700.0],["1993-10-27",1.3444,1.3444,1.3204,1.3444,47700.0],["1993-10-28",1.3444,1.3444,1.3324,1.3444,140700.0],["1993-10-29",1.3324,1.3564,1.3204,1.3564,302100.0],["1993-11-01",1.3564,1.3805,1.3444,1.3564,82500.0],["1993-11-02",1.3444,1.3564,1.3204,1.3564,64800.0],["1993-11-03",1.3324,1.3564,1.3324,1.3444,166800.0],["1993-11-04",1.3324,1.3444,1.3084,1.3204,341400.0],["1993-11-05",1.3084,1.3204,1.3084,1.3204,458400.0],["1993-11-08",1.3084,1.3324,1.3084,1.3204,228900.0],["1993-11-09",1.3084,1.3204,1.3084,1.3204,55500.0],["1993-11-10",1.3204,1.3324,1.2964,1.3324,72900.0],["1993-11-11",1.3204,1.3324,1.3204,1.3204,18900.0],["1993-11-12",1.3204,1.3564,1.3204,1.3564,772800.0],["1993-11-15",1.3805,1.3805,1.3444,1.3564,132300.0],["1993-11-16",1.3444,1.3564,1.3324,1.3564,809400.0],["1993-11-17",1.3564,1.3564,1.3324,1.3324,93000.0],["1993-11-18",1.3324,1.3684,1.3324,1.3684,89700.0],["1993-11-19",1.3684,1.3805,1.3564,1.3684,551100.0],["1993-11-22",1.3564,1.3684,1.3444,1.3564,354000.0],["1993-11-23",1.3805,1.3925,1.3684,1.3925,99900.0],["1993-11-24",1.3925,1.3925,1.3805,1.3925,87300.0],["1993-11-26",1.3925,1.3925,1.3805,1.3925,40800.0],["1993-11-29",1.3925,1.4165,1.3805,1.4165,387900.0],["1993-11-30",1.4165,1.4165,1.3925,1.3925,122100.0],["1993-12-01",1.3925,1.4045,1.3684,1.3805,686700.0],["1993-12-02",1.3925,1.3925,1.3805,1.3925,69000.0],["1993-12-03",1.3925,1.4045,1.3805,1.4045,184500.0],["1993-12-06",1.3925,1.4045,1.3925,1.4045,64800.0],["1993-12-07",1.3925,1.4045,1.3925,1.3925,73200.0],["1993-12-08",1.4045,1.4045,1.3805,1.3925,101400.0],["1993-12-09",1.3805,1.3925,1.3684,1.3684,165600.0],["1993-12-10",1.3684,1.3805,1.3684,1.3805,158700.0],["1993-12-13",1.3805,1.3925,1.3684,1.3805,147600.0],["1993-12-14",1.3805,1.3925,1.3684,1.3805,123000.0],["1993-12-15",1.3816,1.3936,1.3576,1.3576,223500.0],["1993-12-16",1.3696,1.4056,1.3696,1.3816,470100.0],["1993-12-17",1.3816,1.4297,1.3816,1.4297,501600.0],["1993-12-20",1.4297,1.4417,1.4176,1.4176,250200.0],["1993-12-21",1.4056,1.4176,1.3936,1.3936,101400.0],["1993-12-22",1.3936,1.4297,1.3816,1.4176,471000.0],["1993-12-23",1.4176,1.4297,1.4056,1.4297,138900.0],["1993-12-27",1.4176,1.4176,1.4056,1.4056,42300.0],["1993-12-28",1.3936,1.4297,1.3936,1.4176,157200.0],["1993-12-29",1.4297,1.4657,1.4297,1.4417,202200.0],["1993-12-30",1.4417,1.4417,1.4297,1.4417,63600.0],["1993-12-31",1.4417,1.5017,1.4297,1.4657,260100.0],["1994-01-03",1.4417,1.4417,1.3936,1.3936,87900.0],["1994-01-04",1.4056,1.4056,1.3936,1.3936,759000.0],["1994-01-05",1.3936,1.3936,1.3816,1.3816,173400.0],["1994-01-06",1.3816,1.3816,1.3576,1.3696,437100.0],["1994-01-07",1.3576,1.3816,1.3576,1.3696,163500.0],["1994-01-10",1.3576,1.4056,1.3456,1.3936,306900.0],["1994-01-11",1.3936,1.4297,1.3936,1.4297,120000.0],["1994-01-12",1.4297,1.4297,1.3936,1.3936,245400.0],["1994-01-13",1.3936,1.4297,1.3936,1.4297,332400.0],["1994-01-14",1.4176,1.4537,1.4176,1.4417,520500.0],["1994-01-17",1.4417,1.4537,1.4297,1.4537,231900.0],["1994-01-18",1.4417,1.4657,1.4297,1.4537,218700.0],["1994-01-19",1.4537,1.5017,1.4537,1.4657,483300.0],["1994-01-20",1.4537,1.4657,1.4537,1.4537,109200.0],["1994-01-21",1.4657,1.4777,1.4537,1.4537,142500.0],["1994-01-24",1.4537,1.4777,1.4537,1.4777,99600.0],["1994-01-25",1.4657,1.4657,1.4537,1.4537,132900.0],["1994-01-26",1.4537,1.4657,1.4537,1.4537,94200.0],["1994-01-27",1.4537,1.4897,1.4537,1.4777,207600.0],["1994-01-28",1.4897,1.5858,1.4897,1.5858,1458300.0],["1994-01-31",1.5858,1.5979,1.5738,1.5858,970800.0],["1994-02-01",1.5858,1.5979,1.5738,1.5858,443400.0],["1994-02-02",1.6099,1.73,1.5979,1.718,1995900.0],["1994-02-03",1.73,1.7661,1.706,1.73,1881600.0],["1994-02-04",1.73,1.7661,1.6699,1.6699,724800.0],["1994-02-07",1.6459,1.7661,1.6339,1.754,1582800.0],["1994-02-08",1.742,1.7661,1.73,1.742,832200.0],["1994-02-09",1.742,1.754,1.718,1.718,599700.0],["1994-02-10",1.706,1.73,1.694,1.73,247800.0],["1994-02-11",1.706,1.73,1.706,1.718,412200.0],["1994-02-14",1.73,1.754,1.718,1.73,869400.0],["1994-02-15",1.718,1.73,1.706,1.706,129600.0],["1994-02-16",1.718,1.718,1.6699,1.682,116400.0],["1994-02-17",1.682,1.682,1.6459,1.6699,68400.0],["1994-02-18",1.682,1.706,1.682,1.706,304500.0],["1994-02-22",1.706,1.73,1.706,1.718,159600.0],["1994-02-23",1.718,1.718,1.694,1.706,87000.0],["1994-02-24",1.694,1.694,1.6579,1.6699,207600.0],["1994-02-25",1.682,1.706,1.6699,1.694,95400.0],["1994-02-28",1.706,1.718,1.694,1.706,112200.0],["1994-03-01",1.718,1.742,1.694,1.706,819600.0],["1994-03-02",1.694,1.706,1.6699,1.706,80400.0],["1994-03-03",1.706,1.706,1.682,1.694,116700.0],["1994-03-04",1.694,1.694,1.6579,1.6699,114000.0],["1994-03-07",1.682,1.694,1.6699,1.694,417000.0],["1994-03-08",1.682,1.694,1.682,1.682,60000.0],["1994-03-09",1.682,1.694,1.6579,1.6699,81600.0],["1994-03-10",1.6699,1.682,1.6459,1.6579,345300.0],["1994-03-11",1.6579,1.6699,1.6339,1.6699,200100.0],["1994-03-14",1.6699,1.694,1.6699,1.682,185100.0],["1994-03-15",1.6951,1.7072,1.6711,1.6951,602100.0],["1994-03-16",1.7072,1.7072,1.647,1.6711,130500.0],["1994-03-17",1.6711,1.7072,1.647,1.7072,536700.0],["1994-03-18",1.7673,1.7793,1.7432,1.7793,446400.0],["1994-03-21",1.7913,1.8154,1.7793,1.7913,897900.0],["1994-03-22",1.8033,1.8394,1.7913,1.8154,441600.0],["1994-03-23",1.8033,1.8154,1.8033,1.8033,370500.0],["1994-03-24",1.8033,1.8154,1.7793,1.8154,210600.0],["1994-03-25",1.8033,1.8154,1.7793,1.8033,171000.0],["1994-03-28",1.8154,1.8514,1.8033,1.8394,445500.0],["1994-03-29",1.8274,1.8274,1.7432,1.7432,165000.0],["1994-03-30",1.7432,1.7673,1.7192,1.7432,125700.0],["1994-03-31",1.7432,1.7432,1.623,1.6711,597600.0],["1994-04-04",1.647,1.6831,1.623,1.6831,209400.0],["1994-04-05",1.6831,1.7072,1.6831,1.7072,382200.0],["1994-04-06",1.7192,1.7552,1.7072,1.7552,362700.0],["1994-04-07",1.7552,1.7673,1.7312,1.7673,141300.0],["1994-04-08",1.7552,1.7793,1.7432,1.7432,223200.0],["1994-04-11",1.7312,1.7793,1.7312,1.7793,241800.0],["1994-04-12",1.7673,1.8033,1.7673,1.8033,246900.0],["1994-04-13",1.7673,1.7793,1.7552,1.7673,333900.0],["1994-04-14",1.7552,1.7913,1.7312,1.7913,275100.0],["1994-04-15",1.8154,1.8154,1.7913,1.8154,361500.0],["1994-04-18",1.8033,1.8154,1.7432,1.7432,272100.0],["1994-04-19",1.6951,1.7072,1.647,1.7072,367500.0],["1994-04-20",1.7312,1.7312,1.7072,1.7072,63600.0],["1994-04-21",1.7192,1.7192,1.6831,1.6831,629100.0],["1994-04-22",1.6831,1.6831,1.6711,1.6711,72000.0],["1994-04-25",1.6591,1.6951,1.6591,1.6831,237000.0],["1994-04-26",1.6951,1.6951,1.6711,1.6831,18900.0],["1994-04-28",1.6711,1.6951,1.6591,1.6711,129600.0],["1994-04-29",1.6711,1.7072,1.6711,1.7072,1339200.0],["1994-05-02",1.7072,1.7072,1.6831,1.6951,152100.0],["1994-05-03",1.6831,1.6951,1.6711,1.6831,662700.0],["1994-05-04",1.6951,1.6951,1.6591,1.6711,55500.0],["1994-05-05",1.6591,1.6831,1.6591,1.6711,215100.0],["1994-05-06",1.647,1.647,1.623,1.623,461700.0],["1994-05-09",1.599,1.611,1.5749,1.5749,245700.0],["1994-05-10",1.5869,1.623,1.5869,1.599,86400.0],["1994-05-11",1.5869,1.611,1.5509,1.611,95100.0],["1994-05-12",1.599,1.599,1.5749,1.5749,245700.0],["1994-05-13",1.5749,1.5749,1.5388,1.5509,74400.0],["1994-05-16",1.5388,1.5509,1.5148,1.5268,191100.0],["1994-05-17",1.5148,1.5629,1.5148,1.5509,371400.0],["1994-05-18",1.5869,1.647,1.5749,1.647,470100.0],["1994-05-19",1.623,1.6831,1.623,1.6831,199200.0],["1994-05-20",1.6711,1.6831,1.6591,1.6831,528000.0],["1994-05-23",1.6591,1.6951,1.647,1.6711,87600.0],["1994-05-24",1.6711,1.6951,1.6711,1.6831,44400.0],["1994-05-25",1.6591,1.6711,1.6591,1.6711,31500.0],["1994-05-26",1.6711,1.6711,1.623,1.635,58500.0],["1994-05-27",1.635,1.647,1.611,1.635,47700.0],["1994-05-31",1.647,1.647,1.5749,1.5869,115200.0],["1994-06-01",1.611,1.647,1.599,1.635,56700.0],["1994-06-02",1.647,1.647,1.611,1.623,114300.0],["1994-06-03",1.623,1.6831,1.623,1.647,155400.0],["1994-06-06",1.647,1.6711,1.647,1.6711,57900.0],["1994-06-07",1.6591,1.6711,1.6591,1.6711,36600.0],["1994-06-08",1.6591,1.6831,1.6591,1.6831,98100.0],["1994-06-09",1.6591,1.6711,1.599,1.599,891000.0],["1994-06-10",1.599,1.611,1.5869,1.5869,657900.0],["1994-06-13",1.5749,1.5869,1.5388,1.5509,287700.0],["1994-06-14",1.5509,1.5629,1.5268,1.5388,145500.0],["1994-06-15",1.54,1.552,1.528,1.552,178200.0],["1994-06-16",1.552,1.5641,1.54,1.54,175500.0],["1994-06-17",1.54,1.54,1.5159,1.528,383100.0],["1994-06-20",1.528,1.552,1.4919,1.54,176100.0],["1994-06-21",1.528,1.528,1.5039,1.5039,76500.0],["1994-06-22",1.4919,1.54,1.4919,1.54,134400.0],["1994-06-23",1.54,1.5641,1.528,1.528,96300.0],["1994-06-24",1.528,1.552,1.5039,1.54,195600.0],["1994-06-27",1.54,1.5641,1.528,1.5641,1024500.0],["1994-06-28",1.5641,1.5761,1.54,1.5641,131700.0],["1994-06-29",1.5761,1.5881,1.5641,1.5881,88800.0],["1994-06-30",1.5761,1.6362,1.5761,1.6362,533700.0],["1994-07-01",1.6362,1.6362,1.5881,1.5881,178500.0],["1994-07-05",1.6002,1.6002,1.5641,1.5881,47700.0],["1994-07-06",1.6362,1.6362,1.6182,1.6362,224400.0],["1994-07-07",1.6242,1.6362,1.6002,1.6002,16500.0],["1994-07-08",1.6002,1.6122,1.5881,1.5881,272700.0],["1994-07-11",1.6002,1.6002,1.5761,1.5881,326100.0],["1994-07-12",1.5881,1.5881,1.5761,1.5761,116700.0],["1994-07-13",1.5761,1.5881,1.5761,1.5761,44400.0],["1994-07-14",1.5761,1.6002,1.5761,1.6002,267300.0],["1994-07-15",1.5761,1.5881,1.54,1.5881,250200.0],["1994-07-18",1.5881,1.5881,1.5641,1.5881,181800.0],["1994-07-19",1.6362,1.6723,1.6362,1.6723,638700.0],["1994-07-20",1.6723,1.6723,1.6483,1.6603,207000.0],["1994-07-21",1.6483,1.6483,1.6242,1.6362,342600.0],["1994-07-22",1.6362,1.6483,1.6242,1.6362,107100.0],["1994-07-25",1.6362,1.6483,1.6122,1.6122,252000.0],["1994-07-26",1.6122,1.6242,1.5881,1.6242,80100.0],["1994-07-27",1.6002,1.6122,1.6002,1.6002,50100.0],["1994-07-28",1.6002,1.6002,1.5881,1.6002,71400.0],["1994-07-29",1.6002,1.6002,1.5881,1.6002,155400.0],["1994-08-01",1.6002,1.6122,1.5881,1.6122,253200.0],["1994-08-02",1.6122,1.6122,1.6002,1.6002,211500.0],["1994-08-03",1.6002,1.6002,1.5881,1.5881,108600.0],["1994-08-04",1.6002,1.6002,1.5761,1.5881,158700.0],["1994-08-05",1.5761,1.5881,1.5701,1.5881,83700.0],["1994-08-08",1.5761,1.5881,1.5641,1.5881,324000.0],["1994-08-09",1.5761,1.5881,1.5761,1.5881,93300.0],["1994-08-10",1.5881,1.5881,1.5761,1.5761,197700.0],["1994-08-11",1.5761,1.6122,1.5761,1.6002,462000.0],["1994-08-12",1.6122,1.6122,1.5881,1.6002,129900.0],["1994-08-15",1.5881,1.6002,1.5761,1.6002,144900.0],["1994-08-16",1.6002,1.6002,1.5881,1.6002,180600.0],["1994-08-17",1.6002,1.6603,1.5881,1.6603,359400.0],["1994-08-18",1.6844,1.7686,1.6844,1.6964,360600.0],["1994-08-19",1.6964,1.6964,1.6483,1.6483,885600.0],["1994-08-22",1.6242,1.6483,1.6242,1.6483,263100.0],["1994-08-23",1.6362,1.6723,1.6362,1.6483,451200.0],["1994-08-24",1.6603,1.6964,1.6483,1.6964,208800.0],["1994-08-25",1.6844,1.7205,1.6723,1.6844,134100.0],["1994-08-26",1.6844,1.6964,1.6723,1.6844,97500.0],["1994-08-29",1.7084,1.7145,1.6964,1.7084,141300.0],["1994-08-30",1.7205,1.7325,1.6723,1.6723,359100.0],["1994-08-31",1.6964,1.7325,1.6844,1.7325,433200.0],["1994-09-01",1.7205,1.7325,1.7205,1.7325,335700.0],["1994-09-02",1.7205,1.7325,1.7205,1.7325,129600.0],["1994-09-06",1.7205,1.7445,1.7205,1.7445,224700.0],["1994-09-07",1.7325,1.7445,1.7325,1.7445,205500.0],["1994-09-08",1.7445,1.7445,1.7325,1.7325,232500.0],["1994-09-09",1.7325,1.7445,1.7325,1.7325,143700.0],["1994-09-12",1.7325,1.7445,1.7325,1.7325,296100.0],["1994-09-13",1.7325,1.7445,1.7325,1.7445,112800.0],["1994-09-14",1.7325,1.7445,1.7205,1.7205,393900.0],["1994-09-15",1.7325,1.7445,1.7205,1.7325,286200.0],["1994-09-16",1.7445,1.7445,1.7325,1.7325,523500.0],["1994-09-19",1.7337,1.7337,1.7216,1.7216,362700.0],["1994-09-20",1.7337,1.7457,1.7216,1.7337,461700.0],["1994-09-21",1.7337,1.7337,1.7216,1.7337,154500.0],["1994-09-22",1.7216,1.7337,1.7096,1.7216,261300.0],["1994-09-23",1.7216,1.7337,1.7216,1.7337,171300.0],["1994-09-26",1.7096,1.7337,1.7096,1.7337,200100.0],["1994-09-27",1.7216,1.7337,1.7216,1.7216,312600.0],["1994-09-28",1.7216,1.7337,1.7216,1.7337,195300.0],["1994-09-29",1.7337,1.7337,1.7096,1.7337,216000.0],["1994-09-30",1.7216,1.7337,1.7216,1.7337,139200.0],["1994-10-03",1.7216,1.7337,1.7216,1.7216,391500.0],["1994-10-04",1.7216,1.7216,1.6975,1.6975,159600.0],["1994-10-05",1.6855,1.7457,1.6735,1.7216,288600.0],["1994-10-06",1.7216,1.7337,1.7216,1.7216,99900.0],["1994-10-07",1.7216,1.7337,1.7216,1.7337,135600.0],["1994-10-10",1.7337,1.7457,1.7337,1.7337,180300.0],["1994-10-11",1.7457,1.7577,1.7337,1.7457,303900.0],["1994-10-12",1.7457,1.7577,1.7457,1.7577,175500.0],["1994-10-13",1.7457,1.7577,1.7337,1.7337,53400.0],["1994-10-14",1.7337,1.7577,1.7337,1.7457,121200.0],["1994-10-17",1.7337,1.7698,1.7216,1.7577,325800.0],["1994-10-18",1.7938,1.8059,1.7457,1.7938,394500.0],["1994-10-19",1.7938,1.83,1.7818,1.7938,253200.0],["1994-10-20",1.7938,1.7938,1.7577,1.7698,84300.0],["1994-10-21",1.7698,1.7818,1.7457,1.7818,485700.0],["1994-10-24",1.7818,1.7818,1.7457,1.7818,444000.0],["1994-10-25",1.7818,1.7938,1.7818,1.7938,214200.0],["1994-10-26",1.8059,1.854,1.8059,1.842,634200.0],["1994-10-27",1.842,1.842,1.8179,1.83,39000.0],["1994-10-28",1.842,1.8661,1.83,1.854,195300.0],["1994-10-31",1.8661,1.8781,1.842,1.8781,443400.0],["1994-11-01",1.8661,1.8661,1.842,1.854,602700.0],["1994-11-02",1.854,1.8661,1.83,1.83,468600.0],["1994-11-03",1.842,1.8661,1.842,1.8661,923400.0],["1994-11-04",1.8661,1.8661,1.842,1.842,364800.0],["1994-11-07",1.854,1.854,1.8179,1.83,229200.0],["1994-11-08",1.8179,1.836,1.8059,1.83,303600.0],["1994-11-09",1.842,1.842,1.8179,1.83,200100.0],["1994-11-10",1.8179,1.8179,1.7938,1.8059,140100.0],["1994-11-11",1.8059,1.83,1.8059,1.8059,149100.0],["1994-11-14",1.7818,1.83,1.7698,1.8179,473100.0],["1994-11-15",1.8059,1.83,1.7938,1.8179,611400.0],["1994-11-16",1.8179,1.83,1.8059,1.8179,125100.0],["1994-11-17",1.8179,1.83,1.7938,1.8179,378900.0],["1994-11-18",1.83,1.83,1.8059,1.8179,491700.0],["1994-11-21",1.83,1.854,1.8179,1.854,487200.0],["1994-11-22",1.842,1.854,1.83,1.83,567000.0],["1994-11-23",1.8059,1.8059,1.7818,1.7938,416700.0],["1994-11-25",1.8059,1.8179,1.7938,1.8179,225300.0],["1994-11-28",1.8179,1.8179,1.7818,1.7938,261900.0],["1994-11-29",1.7938,1.8179,1.7938,1.8059,514500.0],["1994-11-30",1.8059,1.8059,1.7938,1.7938,402600.0],["1994-12-01",1.7938,1.8179,1.7818,1.7938,671400.0],["1994-12-02",1.7938,1.8059,1.7818,1.7818,1074900.0],["1994-12-05",1.7818,1.7818,1.7457,1.7698,562200.0],["1994-12-06",1.7577,1.7698,1.7577,1.7698,144900.0],["1994-12-07",1.7698,1.7698,1.7577,1.7698,172200.0],["1994-12-08",1.7698,1.7698,1.7457,1.7577,220500.0],["1994-12-09",1.7577,1.7698,1.7216,1.7337,273000.0],["1994-12-12",1.7216,1.7337,1.7216,1.7337,180600.0],["1994-12-13",1.7107,1.7228,1.6866,1.6866,254100.0],["1994-12-14",1.6866,1.6866,1.6384,1.6505,1725900.0],["1994-12-15",1.6505,1.6505,1.6384,1.6384,1152600.0],["1994-12-16",1.6384,1.6505,1.6384,1.6384,478200.0],["1994-12-19",1.6264,1.6384,1.6264,1.6264,308700.0],["1994-12-20",1.6264,1.6264,1.6143,1.6264,264300.0],["1994-12-21",1.6264,1.6264,1.5782,1.6023,910500.0],["1994-12-22",1.6023,1.6746,1.5902,1.6625,703200.0],["1994-12-23",1.6625,1.7348,1.6505,1.7348,1490700.0],["1994-12-27",1.7228,1.7589,1.7228,1.7469,1187400.0],["1994-12-28",1.7469,1.7589,1.7469,1.7589,305700.0],["1994-12-29",1.7589,1.7589,1.7469,1.7589,308100.0],["1994-12-30",1.7589,1.7589,1.7228,1.7348,315900.0],["1995-01-03",1.7228,1.7348,1.7107,1.7348,775500.0],["1995-01-04",1.7348,1.7469,1.7348,1.7469,216300.0],["1995-01-05",1.7469,1.7469,1.7348,1.7348,221700.0],["1995-01-06",1.7348,1.8191,1.7348,1.8191,560700.0],["1995-01-09",1.8312,1.8553,1.8312,1.8432,831000.0],["1995-01-10",1.8553,1.8914,1.8553,1.8673,600000.0],["1995-01-11",1.8673,1.8794,1.771,1.795,420600.0],["1995-01-12",1.783,1.8071,1.783,1.8071,256800.0],["1995-01-13",1.8071,1.8312,1.783,1.8191,273300.0],["1995-01-16",1.8071,1.8191,1.795,1.8191,120300.0],["1995-01-17",1.8191,1.8553,1.8071,1.8553,76800.0],["1995-01-18",1.8432,1.8794,1.8432,1.8553,406800.0],["1995-01-19",1.8312,1.8432,1.8191,1.8312,247200.0],["1995-01-20",1.8312,1.8553,1.8191,1.8312,100800.0],["1995-01-23",1.8191,1.8191,1.795,1.8071,486300.0],["1995-01-24",1.8191,1.8312,1.8071,1.8191,389700.0],["1995-01-25",1.8191,1.8191,1.783,1.8071,71100.0],["1995-01-26",1.8071,1.8312,1.795,1.8312,262200.0],["1995-01-27",1.8432,1.8914,1.8432,1.8914,605100.0],["1995-01-30",1.8794,1.9035,1.8673,1.8794,612000.0],["1995-01-31",1.9276,2.036,1.9276,2.0119,3455400.0],["1995-02-01",2.0239,2.048,1.9878,1.9878,4552200.0],["1995-02-02",2.0119,2.036,1.9998,2.036,289800.0],["1995-02-03",2.0239,2.0721,2.0239,2.0601,1227300.0],["1995-02-06",2.0601,2.0601,2.036,2.036,735300.0],["1995-02-07",2.036,2.036,1.9998,2.0119,931500.0],["1995-02-08",2.0119,2.0119,1.9998,2.0119,350700.0],["1995-02-09",2.0119,2.0119,1.9998,2.0119,519000.0],["1995-02-10",1.9999,2.0119,1.9758,1.9878,527400.0],["1995-02-13",1.9878,1.9878,1.9637,1.9758,131700.0],["1995-02-14",1.9637,1.9878,1.9517,1.9878,268800.0],["1995-02-15",1.9758,1.9878,1.9758,1.9878,417600.0],["1995-02-16",1.9758,1.9758,1.9396,1.9637,281700.0],["1995-02-17",1.9396,1.9517,1.9035,1.9155,207900.0],["1995-02-21",1.9276,1.9396,1.9035,1.9396,1065300.0],["1995-02-22",1.9396,1.9396,1.9276,1.9396,363000.0],["1995-02-23",1.9396,1.9517,1.9276,1.9396,366300.0],["1995-02-24",1.9276,1.9396,1.9276,1.9396,197700.0],["1995-02-27",1.9276,1.9517,1.9155,1.9276,837600.0],["1995-02-28",1.9276,1.9758,1.9155,1.9758,406800.0],["1995-03-01",1.9758,1.9998,1.9637,1.9758,1302300.0],["1995-03-02",1.9758,1.9758,1.9517,1.9637,470700.0],["1995-03-03",1.9637,1.9878,1.9637,1.9758,1019400.0],["1995-03-06",1.9637,1.9637,1.9517,1.9637,198900.0],["1995-03-07",1.9637,1.9637,1.9276,1.9396,955500.0],["1995-03-08",1.9396,1.9637,1.9276,1.9637,290400.0],["1995-03-09",1.9517,1.9878,1.9517,1.9758,1028700.0],["1995-03-10",1.9758,2.0239,1.9758,2.0119,128100.0],["1995-03-13",2.0239,2.036,2.0119,2.0119,242400.0],["1995-03-14",2.0239,2.036,2.0119,2.036,255600.0],["1995-03-15",2.036,2.036,2.0239,2.036,301200.0],["1995-03-16",2.0239,2.0721,2.0239,2.0721,919200.0],["1995-03-17",2.0721,2.0842,2.048,2.048,736200.0],["1995-03-20",2.0371,2.0854,2.0371,2.0492,319800.0],["1995-03-21",2.0613,2.0613,2.0251,2.0251,177900.0],["1995-03-22",2.001,2.0371,2.001,2.0251,659100.0],["1995-03-23",2.0251,2.0492,2.001,2.001,387300.0],["1995-03-24",2.001,2.0492,2.001,2.0492,180600.0],["1995-03-27",2.0854,2.0854,2.0612,2.0733,413100.0],["1995-03-28",2.0733,2.0733,2.0492,2.0733,146100.0],["1995-03-29",2.0733,2.0854,2.0612,2.0733,161100.0],["1995-03-30",2.0854,2.0974,2.0612,2.0733,350100.0],["1995-03-31",2.0492,2.0492,2.013,2.013,458700.0],["1995-04-03",2.0251,2.0371,2.013,2.0251,375600.0],["1995-04-04",2.0371,2.0733,2.0251,2.0733,567300.0],["1995-04-05",2.0733,2.0974,2.0733,2.0854,430500.0],["1995-04-06",2.0733,2.1095,2.0733,2.1095,177600.0],["1995-04-07",2.0974,2.1215,2.0974,2.1095,352200.0],["1995-04-10",2.1215,2.1336,2.0974,2.1336,654300.0],["1995-04-11",2.1215,2.1215,2.0854,2.0974,919200.0],["1995-04-12",2.1095,2.1215,2.0974,2.1215,234900.0],["1995-04-13",2.1336,2.1818,2.1336,2.1697,283800.0],["1995-04-17",2.1577,2.1818,2.1396,2.1697,507600.0],["1995-04-18",2.1818,2.218,2.1818,2.1938,850500.0],["1995-04-19",2.2059,2.218,2.1456,2.1697,187200.0],["1995-04-20",2.1697,2.1818,2.1456,2.1697,99600.0],["1995-04-21",2.1456,2.1818,2.1336,2.1697,165000.0],["1995-04-24",2.1818,2.1818,2.1456,2.1697,306000.0],["1995-04-25",2.1456,2.1818,2.1456,2.1697,140700.0],["1995-04-26",2.1818,2.2421,2.1818,2.2059,200100.0],["1995-04-27",2.218,2.23,2.1577,2.1818,374400.0],["1995-04-28",2.1818,2.1818,2.1215,2.1577,262800.0],["1995-05-01",2.1456,2.1577,2.1336,2.1577,96000.0],["1995-05-02",2.1577,2.1577,2.1215,2.1577,242400.0],["1995-05-03",2.1697,2.1818,2.1456,2.1697,151800.0],["1995-05-04",2.1697,2.1697,2.1336,2.1456,378600.0],["1995-05-05",2.1577,2.1577,2.1215,2.1577,170100.0],["1995-05-08",2.1577,2.1697,2.1456,2.1577,139200.0],["1995-05-09",2.1577,2.1577,2.0733,2.0854,427800.0],["1995-05-10",2.1215,2.1215,2.0974,2.0974,293400.0],["1995-05-11",2.1095,2.1215,2.0854,2.0974,243000.0],["1995-05-12",2.0854,2.1215,2.0854,2.1095,109200.0],["1995-05-15",2.1095,2.1095,2.0612,2.0733,146100.0],["1995-05-16",2.0733,2.0733,1.9648,2.013,490200.0],["1995-05-17",2.0251,2.0251,1.9889,1.9889,205800.0],["1995-05-18",2.013,2.0371,2.001,2.0251,468300.0],["1995-05-19",2.013,2.0251,1.9648,1.9769,180300.0],["1995-05-22",1.9769,1.9889,1.9648,1.9648,180300.0],["1995-05-23",1.9648,1.9648,1.9528,1.9648,181200.0],["1995-05-24",1.9648,2.001,1.9648,1.9769,371400.0],["1995-05-25",1.9769,1.9889,1.9528,1.9528,306600.0],["1995-05-26",1.9648,1.9889,1.9407,1.9769,413700.0],["1995-05-30",1.9648,2.001,1.9648,2.001,400800.0],["1995-05-31",2.001,2.0613,1.9889,2.0613,689700.0],["1995-06-01",2.0492,2.0733,2.0251,2.0492,537300.0],["1995-06-02",2.0492,2.0733,2.0492,2.0733,294000.0],["1995-06-05",2.0492,2.0733,2.0492,2.0733,357900.0],["1995-06-06",2.0492,2.0854,2.0492,2.0613,157200.0],["1995-06-07",2.0612,2.0612,2.0251,2.0492,250800.0],["1995-06-08",2.0371,2.0733,2.0371,2.0613,227400.0],["1995-06-09",2.0613,2.0613,2.0492,2.0613,179400.0],["1995-06-12",2.0613,2.0613,2.013,2.0251,171000.0],["1995-06-13",2.013,2.0251,1.9889,2.013,109800.0],["1995-06-14",2.001,2.0371,1.9889,2.0251,132300.0],["1995-06-15",2.0492,2.0733,2.0251,2.0251,98100.0],["1995-06-16",2.0251,2.1336,2.013,2.1336,240600.0],["1995-06-19",2.1215,2.1577,2.0974,2.1095,327300.0],["1995-06-20",2.1095,2.1577,2.1095,2.1577,140400.0],["1995-06-21",2.1468,2.1468,2.0865,2.0865,288000.0],["1995-06-22",2.0985,2.1227,2.0865,2.1227,229200.0],["1995-06-23",2.1468,2.1468,2.0744,2.0744,261900.0],["1995-06-26",2.0865,2.1347,2.0865,2.1227,126000.0],["1995-06-27",2.1347,2.1468,2.0985,2.1106,104700.0],["1995-06-28",2.1227,2.1227,2.0985,2.1106,64200.0],["1995-06-29",2.0865,2.1347,2.0865,2.1347,311400.0],["1995-06-30",2.1347,2.1347,2.0985,2.1106,490200.0],["1995-07-03",2.1106,2.1227,2.1106,2.1227,293100.0],["1995-07-05",2.1106,2.1588,2.1106,2.1106,323100.0],["1995-07-06",2.1106,2.1709,2.1106,2.1709,224100.0],["1995-07-07",2.1709,2.183,2.1227,2.1347,336000.0],["1995-07-10",2.1106,2.1468,2.1106,2.1106,178200.0],["1995-07-11",2.1227,2.1227,2.1106,2.1227,108600.0],["1995-07-12",2.1227,2.1709,2.1227,2.1709,3526200.0],["1995-07-13",2.1588,2.1709,2.1588,2.1588,97200.0],["1995-07-14",2.1468,2.1709,2.1227,2.1709,266100.0],["1995-07-17",2.1709,2.183,2.1709,2.183,5875500.0],["1995-07-18",2.2071,2.2071,2.1588,2.1588,403800.0],["1995-07-19",2.1468,2.1468,2.0865,2.0985,480600.0],["1995-07-20",2.0985,2.1106,2.0382,2.0503,112800.0],["1995-07-21",2.0624,2.0865,2.0262,2.0382,263100.0],["1995-07-24",2.0503,2.0744,2.0382,2.0624,133500.0],["1995-07-25",2.0624,2.0624,2.0503,2.0503,69900.0],["1995-07-26",2.0624,2.0624,1.99,1.99,611100.0],["1995-07-27",2.0262,2.0985,2.0262,2.0503,681000.0],["1995-07-28",2.0503,2.0503,2.0021,2.0141,203700.0],["1995-07-31",2.0262,2.0503,1.99,2.0382,157500.0],["1995-08-01",2.0624,2.1227,2.0624,2.1106,785100.0],["1995-08-02",2.0985,2.1588,2.0985,2.1468,370200.0],["1995-08-03",2.1227,2.1347,2.1227,2.1227,188400.0],["1995-08-04",2.1347,2.1588,2.1106,2.1468,159300.0],["1995-08-07",2.1468,2.1588,2.1227,2.1588,348300.0],["1995-08-08",2.1588,2.1588,2.1468,2.1468,262800.0],["1995-08-09",2.1588,2.1588,2.1468,2.1588,81300.0],["1995-08-10",2.1588,2.1769,2.1588,2.1588,209400.0],["1995-08-11",2.183,2.195,2.1709,2.195,427500.0],["1995-08-14",2.195,2.2191,2.195,2.2191,311100.0],["1995-08-15",2.2071,2.2191,2.183,2.183,829800.0],["1995-08-16",2.183,2.195,2.1709,2.183,274800.0],["1995-08-17",2.183,2.2071,2.183,2.2071,420300.0],["1995-08-18",2.195,2.2071,2.183,2.2071,436200.0],["1995-08-21",2.195,2.2071,2.195,2.2071,221400.0],["1995-08-22",2.195,2.2071,2.195,2.2071,149400.0],["1995-08-23",2.2071,2.2071,2.1709,2.183,235200.0],["1995-08-24",2.183,2.195,2.183,2.183,72300.0],["1995-08-25",2.195,2.195,2.183,2.195,158700.0],["1995-08-28",2.195,2.2191,2.195,2.2191,352200.0],["1995-08-29",2.2071,2.2191,2.2071,2.2191,273900.0],["1995-08-30",2.2191,2.2312,2.2071,2.2312,223200.0],["1995-08-31",2.2191,2.2312,2.2191,2.2312,213900.0],["1995-09-01",2.2191,2.2312,2.2071,2.2191,200700.0],["1995-09-05",2.2312,2.2433,2.2071,2.2191,315000.0],["1995-09-06",2.2312,2.2433,2.2191,2.2433,230100.0],["1995-09-07",2.2433,2.2433,2.2071,2.2191,175800.0],["1995-09-08",2.2191,2.2312,2.2071,2.2071,169800.0],["1995-09-11",2.195,2.2312,2.195,2.2312,109500.0],["1995-09-12",2.2312,2.2433,2.2191,2.2433,219000.0],["1995-09-13",2.2312,2.2433,2.2312,2.2433,288600.0],["1995-09-14",2.2312,2.3036,2.2312,2.2915,213600.0],["1995-09-15",2.3036,2.4001,2.3036,2.388,453000.0],["1995-09-18",2.388,2.4121,2.388,2.4121,303600.0],["1995-09-19",2.4121,2.4121,2.3639,2.3759,297900.0],["1995-09-20",2.3759,2.3759,2.3639,2.3759,182700.0],["1995-09-21",2.388,2.4001,2.3639,2.388,489900.0],["1995-09-22",2.3639,2.388,2.3639,2.388,121200.0],["1995-09-25",2.388,2.4362,2.388,2.4242,107700.0],["1995-09-26",2.4362,2.4604,2.4121,2.4242,257400.0],["1995-09-27",2.4242,2.4362,2.4001,2.4001,156600.0],["1995-09-28",2.4121,2.4121,2.3759,2.388,146700.0],["1995-09-29",2.388,2.388,2.3518,2.3759,306000.0],["1995-10-02",2.388,2.4242,2.3759,2.4121,441300.0],["1995-10-03",2.4242,2.4483,2.4001,2.4121,507000.0],["1995-10-04",2.4121,2.4362,2.4121,2.4362,314100.0],["1995-10-05",2.4362,2.4362,2.4121,2.4362,296100.0],["1995-10-06",2.4121,2.4121,2.4001,2.4121,224400.0],["1995-10-09",2.4121,2.4121,2.3397,2.3759,176400.0],["1995-10-10",2.388,2.388,2.3277,2.3397,127200.0],["1995-10-11",2.3518,2.4121,2.3518,2.4121,205800.0],["1995-10-12",2.388,2.4001,2.3639,2.4001,133500.0],["1995-10-13",2.4604,2.4724,2.4242,2.4724,378000.0],["1995-10-16",2.4724,2.6895,2.4724,2.6895,939900.0],["1995-10-17",2.6895,2.7498,2.6292,2.6413,1310700.0],["1995-10-18",2.6413,2.6774,2.5689,2.581,527700.0],["1995-10-19",2.593,2.6051,2.581,2.6051,457200.0],["1995-10-20",2.6051,2.6051,2.581,2.593,298800.0],["1995-10-23",2.593,2.593,2.5689,2.581,439800.0],["1995-10-24",2.581,2.593,2.5689,2.5689,204900.0],["1995-10-25",2.581,2.581,2.5448,2.5568,632400.0],["1995-10-26",2.5689,2.5689,2.5327,2.5448,250500.0],["1995-10-27",2.5448,2.5689,2.4965,2.5689,609900.0],["1995-10-30",2.581,2.6051,2.5568,2.6051,387600.0],["1995-10-31",2.6051,2.6171,2.5689,2.5689,617700.0],["1995-11-01",2.5689,2.6292,2.5689,2.6292,294900.0],["1995-11-02",2.6292,2.6774,2.6051,2.6774,185700.0],["1995-11-03",2.6774,2.7377,2.6774,2.7377,578100.0],["1995-11-06",2.7257,2.7377,2.7016,2.7016,295500.0],["1995-11-07",2.7136,2.7257,2.6895,2.7016,256800.0],["1995-11-08",2.7016,2.7257,2.6895,2.7257,914700.0],["1995-11-09",2.7257,2.7377,2.7136,2.7257,92700.0],["1995-11-10",2.7016,2.7498,2.7016,2.7377,199500.0],["1995-11-13",2.7377,2.786,2.7257,2.786,335700.0],["1995-11-14",2.8101,2.8825,2.8101,2.8222,599100.0],["1995-11-15",2.8222,2.8342,2.786,2.8222,994800.0],["1995-11-16",2.8222,2.8342,2.7981,2.8222,424500.0],["1995-11-17",2.8101,2.8342,2.7981,2.8101,378600.0],["1995-11-20",2.8101,2.8463,2.7981,2.8101,292500.0],["1995-11-21",2.8101,2.8101,2.7739,2.7739,282300.0],["1995-11-22",2.786,2.786,2.6895,2.7377,312000.0],["1995-11-24",2.7377,2.7619,2.7257,2.7498,33600.0],["1995-11-27",2.7498,2.7981,2.7498,2.786,74100.0],["1995-11-28",2.786,2.8101,2.7739,2.7981,240600.0],["1995-11-29",2.786,2.8101,2.786,2.7981,403800.0],["1995-11-30",2.7981,2.8101,2.7981,2.7981,469500.0],["1995-12-01",2.7981,2.8222,2.7981,2.7981,200400.0],["1995-12-04",2.8101,2.8101,2.7981,2.8101,154200.0],["1995-12-05",2.786,2.8222,2.786,2.8101,416100.0],["1995-12-06",2.786,2.8101,2.786,2.7981,174600.0],["1995-12-07",2.7739,2.8101,2.7739,2.8101,233100.0],["1995-12-08",2.7739,2.8101,2.7619,2.8101,255900.0],["1995-12-11",2.7981,2.7981,2.7619,2.786,123600.0],["1995-12-12",2.8222,2.8222,2.8101,2.8101,395400.0],["1995-12-13",2.8222,2.8463,2.8222,2.8463,398700.0],["1995-12-14",2.8233,2.8354,2.8113,2.8113,2924700.0],["1995-12-15",2.7751,2.8475,2.7751,2.8475,748800.0],["1995-12-18",2.8475,2.8475,2.8113,2.8233,269100.0],["1995-12-19",2.8354,2.8354,2.7871,2.8113,182700.0],["1995-12-20",2.7751,2.7751,2.6423,2.6423,639300.0],["1995-12-21",2.6544,2.6544,2.5217,2.5699,622500.0],["1995-12-22",2.5941,2.6061,2.4855,2.4855,383100.0],["1995-12-26",2.5337,2.6906,2.5337,2.6785,278700.0],["1995-12-27",2.7027,2.7147,2.6544,2.6544,171300.0],["1995-12-28",2.6303,2.6423,2.5217,2.5579,344400.0],["1995-12-29",2.5458,2.6061,2.5458,2.5941,504000.0],["1996-01-02",2.5941,2.6544,2.5699,2.6544,468600.0],["1996-01-03",2.6544,2.6906,2.6544,2.6906,202500.0],["1996-01-04",2.6906,2.6906,2.5338,2.5699,870900.0],["1996-01-05",2.582,2.582,2.4614,2.4855,655500.0],["1996-01-08",2.4976,2.5699,2.4976,2.5579,445800.0],["1996-01-09",2.5699,2.5699,2.4976,2.5217,372000.0],["1996-01-10",2.5096,2.5096,2.3769,2.3769,295800.0],["1996-01-11",2.3769,2.4252,2.3769,2.4252,958800.0],["1996-01-12",2.4372,2.4372,2.3588,2.389,596400.0],["1996-01-15",2.389,2.4614,2.389,2.4131,607800.0],["1996-01-16",2.4131,2.4131,2.3769,2.389,726000.0],["1996-01-17",2.3769,2.401,2.3769,2.389,334200.0],["1996-01-18",2.389,2.389,2.3407,2.3528,676200.0],["1996-01-19",2.3286,2.5096,2.3166,2.389,2379000.0],["1996-01-22",2.401,2.4372,2.3648,2.3769,1139400.0],["1996-01-23",2.3648,2.3769,2.3286,2.3648,816600.0],["1996-01-24",2.3769,2.5337,2.3648,2.5217,983700.0],["1996-01-25",2.5096,2.5096,2.4614,2.4614,1077900.0],["1996-01-26",2.4614,2.4614,2.4131,2.4252,2873400.0],["1996-01-29",2.4372,2.4614,2.4131,2.4252,1614000.0],["1996-01-30",2.4372,2.4614,2.4252,2.4614,808500.0],["1996-01-31",2.4734,2.5096,2.4734,2.5096,511200.0],["1996-02-01",2.5096,2.5458,2.4976,2.4976,627000.0],["1996-02-02",2.4976,2.4976,2.4734,2.4855,550200.0],["1996-02-05",2.4855,2.4976,2.4614,2.4614,652500.0],["1996-02-06",2.4734,2.4976,2.4734,2.4855,343200.0],["1996-02-07",2.4976,2.4976,2.4614,2.4855,496800.0],["1996-02-08",2.4855,2.4976,2.4614,2.4614,1920900.0],["1996-02-09",2.4493,2.4734,2.4372,2.4493,692400.0],["1996-02-12",2.4493,2.4614,2.4252,2.4372,1188000.0],["1996-02-13",2.4252,2.4493,2.4252,2.4372,516300.0],["1996-02-14",2.4372,2.4614,2.4372,2.4493,243900.0],["1996-02-15",2.4493,2.4734,2.4493,2.4734,477300.0],["1996-02-16",2.4734,2.4855,2.4372,2.4855,746100.0],["1996-02-20",2.4614,2.5096,2.4614,2.4855,1207800.0],["1996-02-21",2.4734,2.4855,2.4614,2.4734,776400.0],["1996-02-22",2.6061,2.6061,2.5579,2.5699,3287100.0],["1996-02-23",2.5699,2.5941,2.5579,2.582,1163100.0],["1996-02-26",2.5941,2.6061,2.5699,2.5699,848400.0],["1996-02-27",2.5699,2.6303,2.5699,2.6061,1130400.0],["1996-02-28",2.6061,2.6785,2.6061,2.6665,1297800.0],["1996-02-29",2.7027,2.7751,2.6906,2.7389,1851600.0],["1996-03-01",2.7147,2.763,2.6544,2.6544,653100.0],["1996-03-04",2.6785,2.7509,2.6785,2.7509,678000.0],["1996-03-05",2.7147,2.7751,2.7147,2.7389,503400.0],["1996-03-06",2.8957,2.8957,2.8233,2.8233,1661700.0],["1996-03-07",2.8354,2.8354,2.8113,2.8233,522000.0],["1996-03-08",2.7992,2.7992,2.7509,2.763,731100.0],["1996-03-11",2.7268,2.7871,2.7208,2.7871,545100.0],["1996-03-12",2.763,2.7751,2.7509,2.7751,338700.0],["1996-03-13",2.7992,2.8233,2.7871,2.7992,697500.0],["1996-03-14",2.8113,2.8113,2.7751,2.7751,552600.0],["1996-03-15",2.7751,2.8113,2.7751,2.7992,720000.0],["1996-03-18",2.7992,2.8233,2.7871,2.7992,435600.0],["1996-03-19",2.8137,2.8861,2.8137,2.8741,436500.0],["1996-03-20",2.8982,2.8982,2.862,2.8861,825900.0],["1996-03-21",2.9344,2.9586,2.9224,2.9465,1410300.0],["1996-03-22",2.9103,3.031,2.9103,3.031,818700.0],["1996-03-25",3.019,3.0552,3.019,3.0552,427500.0],["1996-03-26",3.031,3.0552,2.9948,2.9948,364500.0],["1996-03-27",2.9707,2.9948,2.9224,2.9586,6765000.0],["1996-03-28",2.9586,2.9948,2.9465,2.9707,315600.0],["1996-03-29",2.9948,2.9948,2.9707,2.9827,381000.0],["1996-04-01",2.9948,3.031,2.9827,3.019,1524300.0],["1996-04-02",3.0431,3.0431,2.9827,3.0069,227100.0],["1996-04-03",2.9948,3.0069,2.9707,2.9707,320400.0],["1996-04-04",2.9586,2.9827,2.9586,2.9707,277500.0],["1996-04-08",2.9465,2.9465,2.8741,2.9224,363300.0],["1996-04-09",2.9344,2.9344,2.862,2.8982,236400.0],["1996-04-10",2.8982,2.8982,2.8378,2.8499,338700.0],["1996-04-11",2.8741,2.8741,2.7292,2.7775,456900.0],["1996-04-12",2.8016,2.9103,2.8016,2.8499,374700.0],["1996-04-15",2.862,2.8982,2.8499,2.8982,440400.0],["1996-04-16",2.8982,2.8982,2.8741,2.8741,386100.0],["1996-04-17",2.8741,2.8741,2.8378,2.8499,353100.0],["1996-04-18",2.8258,2.8499,2.8016,2.8016,298200.0],["1996-04-19",2.8137,2.8137,2.7895,2.8016,343500.0],["1996-04-22",2.8016,2.8378,2.7775,2.8378,795600.0],["1996-04-23",2.8378,2.8499,2.8137,2.8258,470400.0],["1996-04-24",2.8258,2.8378,2.8258,2.8258,246300.0],["1996-04-25",2.8258,2.8258,2.7895,2.8016,275100.0],["1996-04-26",2.7895,2.8016,2.7775,2.7895,249900.0],["1996-04-29",2.8016,2.8016,2.7533,2.7654,202500.0],["1996-04-30",2.7654,2.862,2.7654,2.8499,483000.0],["1996-05-01",2.8378,2.8378,2.8016,2.8137,347400.0],["1996-05-02",2.8258,2.8258,2.7533,2.7533,609300.0],["1996-05-03",2.7533,2.7654,2.7533,2.7654,502800.0],["1996-05-06",2.7654,2.7654,2.7171,2.7291,804600.0],["1996-05-07",2.7291,2.7291,2.6929,2.6929,620400.0],["1996-05-08",2.705,2.705,2.6688,2.6929,357300.0],["1996-05-09",2.6929,2.705,2.6929,2.705,678000.0],["1996-05-10",2.705,2.7412,2.6929,2.7412,1921800.0],["1996-05-13",2.7412,2.8137,2.7291,2.8016,1284600.0],["1996-05-14",2.8016,2.9465,2.8016,2.9103,1149000.0],["1996-05-15",2.9103,2.9586,2.9103,2.9465,618600.0],["1996-05-16",2.9103,2.9344,2.9103,2.9344,224400.0],["1996-05-17",2.9224,2.9586,2.9224,2.9586,261600.0],["1996-05-20",2.9827,3.031,2.9827,3.019,484200.0],["1996-05-21",3.0069,3.031,2.9827,2.9948,566400.0],["1996-05-22",2.9948,3.0431,2.9827,3.0431,453000.0],["1996-05-23",3.0431,3.0431,3.0069,3.019,343200.0],["1996-05-24",3.019,3.031,3.0069,3.019,142500.0],["1996-05-28",3.019,3.031,2.9948,2.9948,405900.0],["1996-05-29",3.0069,3.0673,2.9948,3.0552,780300.0],["1996-05-30",3.0552,3.0914,3.0552,3.0914,1047300.0],["1996-05-31",3.0914,3.0914,3.0673,3.0673,381600.0],["1996-06-03",3.0673,3.0673,3.0431,3.0552,380100.0],["1996-06-04",3.0914,3.3209,3.0914,3.3209,2662800.0],["1996-06-05",3.3088,3.3088,3.2726,3.3088,1748700.0],["1996-06-06",3.3088,3.3088,3.2605,3.2967,1078800.0],["1996-06-07",3.2605,3.2846,3.2484,3.2846,915000.0],["1996-06-10",3.2967,3.2967,3.2726,3.2846,842100.0],["1996-06-11",3.2846,3.2967,3.2726,3.2846,579000.0],["1996-06-12",3.2967,3.4296,3.2967,3.4054,2577300.0],["1996-06-13",3.4054,3.4054,3.345,3.4054,1154700.0],["1996-06-14",3.3933,3.3933,3.3571,3.3692,1442700.0],["1996-06-17",3.3692,3.3933,3.3692,3.3812,452100.0],["1996-06-18",3.3837,3.4078,3.3716,3.4078,383700.0],["1996-06-19",3.3957,3.4078,3.3837,3.4078,349500.0],["1996-06-20",3.3957,3.4199,3.3595,3.3595,693300.0],["1996-06-21",3.3837,3.4199,3.3595,3.3716,819600.0],["1996-06-24",3.3837,3.3957,3.3716,3.3957,267000.0],["1996-06-25",3.3957,3.3957,3.3595,3.3595,238800.0],["1996-06-26",3.3474,3.4441,3.3474,3.3474,567600.0],["1996-06-27",3.3474,3.3595,3.3232,3.3232,385200.0],["1996-06-28",3.3353,3.3595,3.3232,3.3474,543300.0],["1996-07-01",3.3595,3.3837,3.3474,3.3595,539400.0],["1996-07-02",3.3716,3.3837,3.3595,3.3837,365700.0],["1996-07-03",3.3837,3.3837,3.3353,3.3716,513300.0],["1996-07-05",3.3595,3.3716,3.3232,3.3353,234900.0],["1996-07-08",3.2991,3.3716,3.2991,3.3232,380400.0],["1996-07-09",3.3353,3.3474,3.3232,3.3353,362700.0],["1996-07-10",3.3353,3.3474,3.3232,3.3353,393000.0],["1996-07-11",3.3474,3.3474,3.2991,3.3232,462000.0],["1996-07-12",3.3353,3.3353,3.3112,3.3353,281100.0],["1996-07-15",3.3353,3.3353,3.3112,3.3112,334800.0],["1996-07-16",3.3232,3.3595,3.287,3.3112,686400.0],["1996-07-17",3.3232,3.3232,3.2991,3.3232,1482600.0],["1996-07-18",3.3112,3.3595,3.3112,3.3474,1683300.0],["1996-07-19",3.3474,3.3595,3.3474,3.3595,1676700.0],["1996-07-22",3.3595,3.3957,3.3474,3.3716,1036800.0],["1996-07-23",3.3716,3.3957,3.3716,3.3837,458700.0],["1996-07-24",3.3716,3.3837,3.3474,3.3595,537600.0],["1996-07-25",3.3716,3.3957,3.3595,3.3716,858300.0],["1996-07-26",3.3716,3.3957,3.3595,3.3957,445200.0],["1996-07-29",3.3957,3.3957,3.3595,3.3716,153000.0],["1996-07-30",3.3716,3.3957,3.3595,3.3957,514500.0],["1996-07-31",3.3957,3.4199,3.3837,3.4078,747900.0],["1996-08-01",3.432,3.4924,3.432,3.4803,1988400.0],["1996-08-02",3.4683,3.4924,3.4683,3.4803,1062600.0],["1996-08-05",3.4924,3.4924,3.4683,3.4803,463200.0],["1996-08-06",3.4803,3.4924,3.4683,3.4803,499200.0],["1996-08-07",3.4803,3.5166,3.4803,3.4924,504900.0],["1996-08-08",3.4803,3.5045,3.4683,3.4924,669900.0],["1996-08-09",3.4924,3.5166,3.4683,3.4924,404700.0],["1996-08-12",3.5045,3.5528,3.5045,3.5528,560400.0],["1996-08-13",3.5649,3.6495,3.5649,3.6254,899400.0],["1996-08-14",3.6133,3.6979,3.6133,3.6979,990000.0],["1996-08-15",3.6979,3.7825,3.6858,3.7825,1336500.0],["1996-08-16",3.7825,3.8791,3.7825,3.855,1119600.0],["1996-08-19",3.855,3.9033,3.855,3.867,1221000.0],["1996-08-20",3.867,3.8791,3.855,3.8791,834900.0],["1996-08-21",3.867,3.867,3.8308,3.8429,714300.0],["1996-08-22",3.8187,3.8429,3.7945,3.8429,1131000.0],["1996-08-23",3.867,3.8912,3.855,3.8912,1052400.0],["1996-08-26",3.8912,3.9033,3.867,3.8912,392700.0],["1996-08-27",3.8912,3.9637,3.855,3.9396,658500.0],["1996-08-28",3.9516,4.0121,3.9396,4.0,1268700.0],["1996-08-29",4.0121,4.0241,3.9033,3.9396,376800.0],["1996-08-30",3.9396,3.9396,3.8912,3.9033,254400.0],["1996-09-03",3.8791,3.9154,3.855,3.9154,591600.0],["1996-09-04",3.867,3.8791,3.7945,3.8066,1211400.0],["1996-09-05",3.8066,3.8066,3.6979,3.722,712200.0],["1996-09-06",3.6979,3.7099,3.6616,3.6858,917700.0],["1996-09-09",3.7099,3.8066,3.6979,3.7945,883500.0],["1996-09-10",3.7945,3.8791,3.7945,3.867,760500.0],["1996-09-11",3.8429,3.8912,3.8308,3.867,478200.0],["1996-09-12",3.8791,3.9516,3.8791,3.9275,913200.0],["1996-09-13",3.9275,3.9758,3.9154,3.9154,1432200.0],["1996-09-16",3.9275,3.9396,3.9154,3.9154,526800.0],["1996-09-17",3.9154,3.9275,3.8912,3.9033,455100.0],["1996-09-18",3.8694,3.9178,3.8694,3.9057,359400.0],["1996-09-19",3.9299,3.942,3.9057,3.9299,571200.0],["1996-09-20",3.9299,3.942,3.9178,3.9299,556200.0],["1996-09-23",3.9299,4.0992,3.9178,4.0992,1080900.0],["1996-09-24",4.0992,4.1959,4.0992,4.1476,807000.0],["1996-09-25",4.1476,4.1596,4.1234,4.1355,591300.0],["1996-09-26",4.1476,4.208,4.1476,4.1596,547200.0],["1996-09-27",4.1959,4.474,4.1959,4.4136,2604900.0],["1996-09-30",4.3894,4.4015,4.3652,4.3773,1920300.0],["1996-10-01",4.4015,4.4619,4.4015,4.4136,1244100.0],["1996-10-02",4.4136,4.4136,4.2322,4.2564,1643400.0],["1996-10-03",4.2443,4.2443,4.1355,4.208,891000.0],["1996-10-04",4.1959,4.2322,4.1838,4.2322,320400.0],["1996-10-07",4.2322,4.2322,4.208,4.208,362100.0],["1996-10-08",4.208,4.208,4.0992,4.0992,577800.0],["1996-10-09",4.1113,4.1959,4.075,4.1717,1289100.0],["1996-10-10",4.1717,4.2201,4.1717,4.208,499800.0],["1996-10-11",4.2201,4.2443,4.208,4.2322,296700.0],["1996-10-14",4.2201,4.3048,4.2201,4.2927,1257600.0],["1996-10-15",4.2806,4.2927,4.2564,4.2927,1299300.0],["1996-10-16",4.3048,4.341,4.2927,4.341,518700.0],["1996-10-17",4.341,4.3652,4.3289,4.341,463200.0],["1996-10-18",4.3531,4.3531,4.2927,4.3289,497400.0],["1996-10-21",4.341,4.3531,4.3048,4.3289,358800.0],["1996-10-22",4.3289,4.3531,4.2927,4.3531,695700.0],["1996-10-23",4.3773,4.4015,4.3531,4.3894,677400.0],["1996-10-24",4.3531,4.4257,4.3531,4.3894,1062600.0],["1996-10-25",4.3894,4.4015,4.2806,4.2927,577500.0],["1996-10-28",4.2806,4.2927,4.1959,4.2201,965400.0],["1996-10-29",4.1959,4.208,4.1596,4.1838,533400.0],["1996-10-30",4.1959,4.1959,4.0992,4.0992,794100.0],["1996-10-31",4.1234,4.1355,4.1113,4.1234,366600.0],["1996-11-01",4.1476,4.1596,4.1113,4.1113,751500.0],["1996-11-04",4.1234,4.1234,4.075,4.0871,687600.0],["1996-11-05",4.0992,4.1113,4.075,4.0992,233100.0],["1996-11-06",4.1234,4.2443,4.1234,4.2322,466500.0],["1996-11-07",4.2322,4.4619,4.2322,4.4257,1056300.0],["1996-11-08",4.4257,4.4861,4.4257,4.4619,522300.0],["1996-11-11",4.4499,4.4499,4.4136,4.4136,243300.0],["1996-11-12",4.4136,4.5829,4.4136,4.5466,769200.0],["1996-11-13",4.5345,4.5466,4.4982,4.5224,303000.0],["1996-11-14",4.5103,4.5708,4.4982,4.5224,434100.0],["1996-11-15",4.5829,4.7522,4.5829,4.7522,875400.0],["1996-11-18",4.7401,4.7522,4.5829,4.6071,620700.0],["1996-11-19",4.5829,4.595,4.5466,4.5466,316500.0],["1996-11-20",4.5466,4.6433,4.5466,4.6433,244200.0],["1996-11-21",4.6433,4.6433,4.5466,4.6433,550800.0],["1996-11-22",4.6433,4.6433,4.5103,4.5224,771000.0],["1996-11-25",4.4982,4.4982,4.4257,4.4378,1221300.0],["1996-11-26",4.4378,4.4378,4.341,4.3652,1006500.0],["1996-11-27",4.3434,4.3555,4.3313,4.3434,427200.0],["1996-11-29",4.3555,4.4281,4.3434,4.3918,455700.0],["1996-12-02",4.3676,4.3676,4.2224,4.2345,1120200.0],["1996-12-03",4.2587,4.2708,4.1862,4.1862,983100.0],["1996-12-04",4.162,4.1741,4.1257,4.1499,1059900.0],["1996-12-05",4.162,4.1741,4.1257,4.162,932700.0],["1996-12-06",4.1378,4.1983,4.1136,4.1862,1167000.0],["1996-12-09",4.2345,4.2829,4.1499,4.2587,703800.0],["1996-12-10",4.2587,4.295,4.2587,4.2708,398700.0],["1996-12-11",4.2466,4.2466,4.1982,4.2224,200700.0],["1996-12-12",4.2345,4.2587,4.1378,4.162,474300.0],["1996-12-13",4.1741,4.2224,4.1499,4.2224,275100.0],["1996-12-16",4.2224,4.3434,4.2224,4.295,632700.0],["1996-12-17",4.2708,4.2829,4.1862,4.1862,525600.0],["1996-12-18",4.1862,4.2224,4.1862,4.1982,198000.0],["1996-12-19",4.1741,4.3676,4.1741,4.3676,298200.0],["1996-12-20",4.4281,4.5491,4.4281,4.5249,778200.0],["1996-12-23",4.5128,4.537,4.416,4.4281,333600.0],["1996-12-24",4.416,4.4281,4.416,4.416,72600.0],["1996-12-26",4.4402,4.4523,4.416,4.4402,174900.0],["1996-12-27",4.4644,4.537,4.4644,4.537,201300.0],["1996-12-30",4.5491,4.6459,4.5491,4.6217,351000.0],["1996-12-31",4.6338,4.7064,4.6338,4.6943,483900.0],["1997-01-02",4.6701,4.6701,4.5612,4.6096,624600.0],["1997-01-03",4.6217,4.6822,4.5854,4.6459,798300.0],["1997-01-06",4.6338,4.7548,4.6338,4.7306,588600.0],["1997-01-07",4.7306,4.7306,4.6459,4.6943,174600.0],["1997-01-08",4.7185,4.7427,4.658,4.6701,252900.0],["1997-01-09",4.6701,4.7427,4.6701,4.7064,368100.0],["1997-01-10",4.6822,4.8637,4.6822,4.8516,384300.0],["1997-01-13",4.8395,4.9121,4.8153,4.9,509700.0],["1997-01-14",4.9121,4.9121,4.8758,4.8758,340200.0],["1997-01-15",4.8637,4.9605,4.8637,4.9121,483900.0],["1997-01-16",4.8879,5.2992,4.8637,5.1057,1125000.0],["1997-01-17",5.0815,5.1298,5.0452,5.0573,526800.0],["1997-01-20",5.0573,5.0815,5.0331,5.0815,761100.0],["1997-01-21",5.0936,5.3113,5.0694,5.3113,1665600.0],["1997-01-22",5.3597,5.396,5.2992,5.3718,2016300.0],["1997-01-23",5.3718,5.4807,5.3113,5.4323,1082400.0],["1997-01-24",5.4323,5.4323,5.3355,5.396,427500.0],["1997-01-27",5.3718,5.3718,5.3234,5.3355,369300.0],["1997-01-28",5.3476,5.4323,5.3476,5.396,1315800.0],["1997-01-29",5.3839,5.4323,5.3718,5.396,660300.0],["1997-01-30",5.4081,5.5049,5.396,5.4686,595800.0],["1997-01-31",5.4807,5.5412,5.4807,5.5049,484500.0],["1997-02-03",5.5049,5.5049,5.4807,5.4928,474300.0],["1997-02-04",5.4686,5.5049,5.4565,5.4928,335100.0],["1997-02-05",5.4928,5.517,5.4807,5.517,548400.0],["1997-02-06",5.517,5.5775,5.517,5.5654,297000.0],["1997-02-07",5.5775,5.6259,5.5775,5.6138,414900.0],["1997-02-10",5.6017,5.638,5.5412,5.5533,775800.0],["1997-02-11",5.5775,5.5775,5.4807,5.4928,347100.0],["1997-02-12",5.5049,5.517,5.4807,5.4807,383700.0],["1997-02-13",5.5049,5.6743,5.5049,5.6743,743400.0],["1997-02-14",5.6743,5.7348,5.6743,5.7106,477300.0],["1997-02-18",5.7227,5.9647,5.7106,5.9647,1061100.0],["1997-02-19",5.9889,6.3034,5.9889,6.2066,1719000.0],["1997-02-20",6.2429,6.255,6.134,6.1824,1114200.0],["1997-02-21",6.1461,6.255,6.1461,6.1945,923100.0],["1997-02-24",6.1945,6.3518,6.1703,6.3397,603300.0],["1997-02-25",6.3276,6.3881,6.1461,6.1945,1023600.0],["1997-02-26",6.2066,6.2066,6.1098,6.1219,896100.0],["1997-02-27",6.134,6.1582,6.0615,6.0736,1243500.0],["1997-02-28",6.0735,6.0856,5.9768,5.9768,603600.0],["1997-03-03",5.9768,6.0373,5.9284,6.001,461700.0],["1997-03-04",6.0252,6.134,6.0252,6.1219,375300.0],["1997-03-05",6.1219,6.1582,5.9284,6.001,601800.0],["1997-03-06",6.0131,6.1219,6.001,6.0856,427500.0],["1997-03-07",6.0977,6.1461,6.0735,6.0856,507300.0],["1997-03-10",6.0615,6.1582,6.0615,6.1582,278100.0],["1997-03-11",6.1824,6.2187,6.1098,6.1219,408600.0],["1997-03-12",6.0977,6.0977,6.0131,6.0494,345600.0],["1997-03-13",6.0856,6.0856,5.9768,5.9889,299100.0],["1997-03-14",6.0131,6.0736,6.0131,6.0736,267300.0],["1997-03-17",6.0735,6.0856,5.9284,6.001,433800.0],["1997-03-18",6.001,6.0615,5.8921,5.9284,527100.0],["1997-03-19",5.9066,6.0518,5.9066,6.0034,625800.0],["1997-03-20",6.0034,6.0034,5.8582,5.8945,386100.0],["1997-03-21",5.9308,6.0155,5.9187,5.9187,444600.0],["1997-03-24",5.9308,5.9429,5.8097,5.8097,521100.0],["1997-03-25",5.8461,6.0276,5.834,6.0276,830700.0],["1997-03-26",6.0881,6.185,6.0397,6.0397,514200.0],["1997-03-27",6.0518,6.076,5.8703,5.8824,576900.0],["1997-03-31",5.8582,5.8703,5.5556,5.5556,921000.0],["1997-04-01",5.5435,5.7371,5.3014,5.6403,2574000.0],["1997-04-02",5.6282,5.7492,5.6161,5.7008,1126200.0],["1997-04-03",5.725,5.7492,5.4951,5.4951,724500.0],["1997-04-04",5.4951,5.5435,5.4466,5.5435,785700.0],["1997-04-07",5.5556,5.6282,5.5556,5.6161,1099200.0],["1997-04-08",5.6403,5.6403,5.5919,5.604,389700.0],["1997-04-09",5.6282,5.6403,5.5193,5.5314,232800.0],["1997-04-10",5.5314,5.6161,5.5072,5.5798,299100.0],["1997-04-11",5.5556,5.5556,5.3256,5.3619,650100.0],["1997-04-14",5.3377,5.3861,5.2409,5.3861,939600.0],["1997-04-15",5.4103,5.5919,5.4103,5.5677,819000.0],["1997-04-16",5.6161,5.7008,5.6161,5.6645,631200.0],["1997-04-17",5.6887,5.7855,5.6645,5.6645,882600.0],["1997-04-18",5.6766,5.725,5.6282,5.6766,581700.0],["1997-04-21",5.6887,5.8219,5.6887,5.7129,595500.0],["1997-04-22",5.7129,5.7734,5.6887,5.7492,750600.0],["1997-04-23",5.8219,5.8824,5.7855,5.7855,585300.0],["1997-04-24",5.7976,5.8824,5.7976,5.8461,881400.0],["1997-04-25",5.8219,5.834,5.6524,5.6524,483900.0],["1997-04-28",5.6282,5.6645,5.5677,5.6403,879600.0],["1997-04-29",5.6887,5.8824,5.6887,5.8824,816600.0],["1997-04-30",5.8582,5.9187,5.834,5.8461,733800.0],["1997-05-01",5.8703,5.8824,5.7129,5.725,1177200.0],["1997-05-02",5.725,5.7371,5.7008,5.725,800100.0],["1997-05-05",5.725,5.725,5.6766,5.7129,966000.0],["1997-05-06",5.7129,5.725,5.6766,5.7129,1297800.0],["1997-05-07",5.7129,5.725,5.6887,5.7008,897000.0],["1997-05-08",5.7129,5.7371,5.6887,5.7008,630300.0],["1997-05-09",5.7008,5.725,5.6403,5.6766,1059300.0],["1997-05-12",5.7129,5.7613,5.6887,5.7492,1240200.0],["1997-05-13",5.8097,5.8461,5.7371,5.8097,996900.0],["1997-05-14",5.8097,5.8461,5.6282,5.6282,833900.0],["1997-05-15",5.6645,5.7734,5.5919,5.5919,623300.0],["1997-05-16",5.6282,5.6282,5.5193,5.5556,639600.0],["1997-05-19",5.5919,5.6282,5.5556,5.6282,925600.0],["1997-05-20",5.5919,5.6645,5.5919,5.6645,697000.0],["1997-05-21",5.6645,5.7371,5.5556,5.6282,984100.0],["1997-05-22",5.6282,5.6282,5.483,5.5919,1231400.0],["1997-05-23",5.5919,5.7734,5.5556,5.7371,1037700.0],["1997-05-27",5.6645,5.7371,5.5919,5.7008,619900.0],["1997-05-28",5.7734,5.9913,5.7371,5.955,1736400.0],["1997-05-29",6.1729,6.2455,5.8824,6.1365,1920100.0],["1997-05-30",6.1002,6.1729,6.0639,6.1365,1088800.0],["1997-06-02",6.1729,6.3181,6.1729,6.2818,1018700.0],["1997-06-03",6.2818,6.2818,6.1729,6.2092,1027000.0],["1997-06-04",6.2092,6.2818,6.2092,6.2455,830200.0],["1997-06-05",6.2455,6.2818,6.0639,6.1365,1229600.0],["1997-06-06",6.1365,6.2092,6.1002,6.1002,849100.0],["1997-06-09",6.1002,6.3181,6.1002,6.2999,915100.0],["1997-06-10",6.2092,6.2818,6.1729,6.2455,1447600.0],["1997-06-11",6.2818,6.3544,6.2092,6.2455,491600.0],["1997-06-12",6.3181,6.4997,6.3181,6.4633,1176400.0],["1997-06-13",6.4633,6.8265,6.4633,6.7901,1141800.0],["1997-06-16",6.7901,6.8265,6.5723,6.7175,1581700.0],["1997-06-17",6.6812,6.7175,6.5723,6.5723,836100.0],["1997-06-18",6.5432,6.6522,6.5068,6.5432,1262200.0],["1997-06-19",6.5795,6.834,6.5795,6.834,1189600.0],["1997-06-20",6.834,6.8704,6.5432,6.7613,540500.0],["1997-06-23",6.7613,6.834,6.6886,6.725,493000.0],["1997-06-24",6.7613,6.7977,6.3796,6.7431,1813500.0],["1997-06-25",6.6886,6.7977,6.5795,6.6704,541800.0],["1997-06-26",6.5795,6.6523,6.5432,6.5795,859800.0],["1997-06-27",6.6523,6.7613,6.6159,6.7613,498300.0],["1997-06-30",6.6704,6.725,6.5432,6.6886,1179200.0],["1997-07-01",6.6704,6.6704,6.4705,6.5977,479800.0],["1997-07-02",6.6159,6.6704,6.5795,6.6341,471400.0],["1997-07-03",6.6159,6.725,6.6159,6.6886,776900.0],["1997-07-07",6.725,6.9976,6.725,6.9976,852800.0],["1997-07-08",6.9431,7.0339,6.9067,6.9976,708100.0],["1997-07-09",6.9794,7.0158,6.9612,6.9794,546700.0],["1997-07-10",6.9794,7.1793,6.8158,7.1612,778700.0],["1997-07-11",7.1612,7.2339,7.143,7.1612,687200.0],["1997-07-14",7.1248,7.143,6.9249,6.9249,385900.0],["1997-07-15",7.1066,7.2339,7.1066,7.2157,1011000.0],["1997-07-16",7.2702,7.6519,7.2702,7.6337,1564700.0],["1997-07-17",7.6519,7.8155,7.6337,7.7246,812700.0],["1997-07-18",7.8337,7.8518,7.5065,7.8518,797200.0],["1997-07-21",7.7791,8.1426,7.7791,7.9609,1247100.0],["1997-07-22",7.9427,8.3971,7.8882,8.3971,881900.0],["1997-07-23",8.3608,8.4153,7.8882,7.9972,1182600.0],["1997-07-24",8.1245,8.3244,7.7791,8.288,1940300.0],["1997-07-25",8.2881,8.4335,8.2335,8.4335,787700.0],["1997-07-28",8.5607,8.5789,8.3607,8.3789,455500.0],["1997-07-29",8.2699,8.6879,8.179,8.6516,1009300.0],["1997-07-30",8.7243,9.0151,8.6152,8.906,1088400.0],["1997-07-31",8.906,9.1968,8.8878,9.0332,1074400.0],["1997-08-01",9.106,9.106,8.6697,8.9605,833300.0],["1997-08-04",8.9605,8.9969,8.7606,8.8151,556500.0],["1997-08-05",8.797,8.8697,8.797,8.797,557700.0],["1997-08-06",8.7243,9.0696,8.7243,9.0332,817300.0],["1997-08-07",8.9969,9.0514,8.797,8.797,435400.0],["1997-08-08",8.7424,8.7424,8.1608,8.7061,1140000.0],["1997-08-11",8.6879,8.6879,8.1063,8.2517,1176700.0],["1997-08-12",8.2881,8.3971,7.7064,7.8518,1118000.0],["1997-08-13",7.9791,8.0336,7.5065,7.561,1521100.0],["1997-08-14",7.5974,7.6519,7.4883,7.5247,650400.0],["1997-08-15",7.3429,7.6701,7.3429,7.6337,2046800.0],["1997-08-18",7.4338,7.7246,7.4156,7.4702,694200.0],["1997-08-19",7.5974,7.9972,7.5792,7.9972,1120300.0],["1997-08-20",8.0154,8.2153,7.9791,8.179,1184200.0],["1997-08-21",8.2335,8.3426,8.1972,8.3244,541500.0],["1997-08-22",8.2517,8.3608,7.9609,8.3244,492500.0],["1997-08-25",8.3244,8.3608,8.1063,8.1426,313100.0],["1997-08-26",8.1608,8.1608,7.9791,7.9791,541800.0],["1997-08-27",7.9972,8.0154,7.8882,7.8882,493800.0],["1997-08-28",7.8882,7.9064,7.7791,7.87,558000.0],["1997-08-29",7.8518,8.0699,7.8337,7.9972,483700.0],["1997-09-02",7.9972,8.1608,7.9972,8.1063,928400.0],["1997-09-03",8.1245,8.2699,8.0699,8.179,413900.0],["1997-09-04",8.2517,8.2517,8.0336,8.1245,411400.0],["1997-09-05",8.1063,8.2153,8.0881,8.1608,400900.0],["1997-09-08",8.1608,8.3244,8.1608,8.2517,219700.0],["1997-09-09",8.2517,8.2881,8.2154,8.2699,324400.0],["1997-09-10",8.3426,8.488,8.3244,8.3608,750600.0],["1997-09-11",8.2881,8.2881,8.0336,8.0518,371900.0],["1997-09-12",8.0154,8.2699,7.9609,8.2517,394200.0],["1997-09-15",8.3062,8.3244,8.0336,8.1245,658000.0],["1997-09-16",8.1426,8.2881,8.1245,8.2154,571100.0],["1997-09-17",8.2226,8.259,8.0407,8.0771,471300.0],["1997-09-18",8.0589,8.1681,8.0589,8.1681,643100.0],["1997-09-19",8.1499,8.1681,8.1135,8.1681,615500.0],["1997-09-22",8.1317,8.2408,8.1135,8.1499,373200.0],["1997-09-23",8.0953,8.1317,7.7133,7.8588,445000.0],["1997-09-24",7.9316,7.9316,7.7496,7.7496,541600.0],["1997-09-25",7.8042,7.877,7.6769,7.7315,518300.0],["1997-09-26",7.7496,7.877,7.6769,7.7678,504700.0],["1997-09-29",7.8406,7.9679,7.8406,7.8588,585700.0],["1997-09-30",7.8588,7.9861,7.8406,7.8588,1342200.0],["1997-10-01",7.8588,8.0225,7.8588,7.9861,322200.0],["1997-10-02",7.9497,8.0407,7.8952,7.9134,899100.0],["1997-10-03",7.9679,7.9861,7.8406,7.8952,439900.0],["1997-10-06",7.9497,8.0225,7.9134,7.9316,402900.0],["1997-10-07",7.9134,7.9134,7.6587,7.786,957200.0],["1997-10-08",7.8588,8.0043,7.7133,8.0043,744900.0],["1997-10-09",7.9497,7.9679,7.7314,7.8406,383900.0],["1997-10-10",7.8588,7.8952,7.7678,7.8406,419900.0],["1997-10-13",7.8406,7.9134,7.7315,7.8588,338200.0],["1997-10-14",8.2772,8.5137,8.259,8.4227,1220100.0],["1997-10-15",8.3864,8.823,8.3682,8.823,1416500.0],["1997-10-16",8.8229,9.0049,8.8229,8.8411,1189300.0],["1997-10-17",8.8775,8.8957,8.5865,8.6956,559300.0],["1997-10-20",8.7502,8.7684,8.4773,8.641,633100.0],["1997-10-21",8.732,9.0049,8.732,8.9503,630400.0],["1997-10-22",8.9503,9.0049,8.8593,8.9139,383900.0],["1997-10-23",8.8593,8.8593,8.5501,8.7138,458900.0],["1997-10-24",8.9503,8.9503,8.6774,8.6956,474200.0],["1997-10-27",8.6774,8.7138,8.1862,8.2226,490700.0],["1997-10-28",7.7133,8.35,7.4222,8.35,871200.0],["1997-10-29",8.5501,8.6956,7.9861,7.9861,604200.0],["1997-10-30",7.8952,8.2044,7.877,8.1499,427300.0],["1997-10-31",8.2408,8.3864,8.1681,8.1681,571400.0],["1997-11-03",8.4409,8.5501,8.4045,8.4591,361200.0],["1997-11-04",8.4409,8.5501,8.4227,8.4955,230100.0],["1997-11-05",8.5683,8.6774,8.4591,8.6592,210800.0],["1997-11-06",8.6592,8.6592,8.5319,8.5501,126900.0],["1997-11-07",8.4045,8.4227,8.2226,8.3682,267600.0],["1997-11-10",8.4409,8.4591,8.3682,8.4227,134500.0],["1997-11-11",8.7138,8.7138,8.5501,8.6228,290000.0],["1997-11-12",8.6228,8.6956,8.5137,8.5137,246500.0],["1997-11-13",8.5137,8.641,8.0953,8.3682,321300.0],["1997-11-14",8.4409,8.4591,8.3136,8.3682,272700.0],["1997-11-17",8.4409,8.641,8.3318,8.5683,477300.0],["1997-11-18",8.5319,8.9139,8.5319,8.7866,841200.0],["1997-11-19",8.7866,8.8775,8.6956,8.7684,205100.0],["1997-11-20",8.8775,8.8957,8.8048,8.8048,243100.0],["1997-11-21",8.8775,8.8775,8.732,8.7684,172900.0],["1997-11-24",8.8411,8.8775,8.5137,8.6228,261900.0],["1997-11-25",8.6956,8.8411,8.6228,8.8048,723300.0],["1997-11-26",8.8048,9.0049,8.8048,8.9503,430000.0],["1997-11-28",8.9685,8.9867,8.8957,8.8957,114800.0],["1997-12-01",8.9394,9.0851,8.903,8.994,850200.0],["1997-12-02",9.0669,9.431,9.0669,9.34,1457900.0],["1997-12-03",9.34,9.6131,9.3217,9.5766,1167000.0],["1997-12-04",9.6131,9.7405,9.5766,9.6495,803600.0],["1997-12-05",9.5038,9.9772,9.5038,9.9772,550200.0],["1997-12-08",10.0682,10.1957,9.8133,9.8315,849100.0],["1997-12-09",9.5948,9.6131,9.4674,9.5948,677700.0],["1997-12-10",9.5948,9.7587,9.5038,9.6495,415700.0],["1997-12-11",9.7223,9.7223,9.4856,9.6131,283200.0],["1997-12-12",9.6495,9.8133,9.6131,9.6677,437500.0],["1997-12-15",9.9044,9.9044,9.7587,9.8497,325300.0],["1997-12-16",9.7587,9.8679,9.7223,9.8679,282700.0],["1997-12-17",9.8315,9.9408,9.7951,9.8679,454500.0],["1997-12-18",9.9226,9.9226,9.6313,9.6313,291000.0],["1997-12-19",9.6131,9.9226,9.5766,9.8679,642200.0],["1997-12-22",9.7587,10.0318,9.7587,9.8862,374300.0],["1997-12-23",9.9044,9.9772,9.7223,9.7223,196500.0],["1997-12-24",9.9044,9.9044,9.6495,9.7405,115900.0],["1997-12-26",9.7405,9.7951,9.6859,9.7769,57700.0],["1997-12-29",9.7405,10.141,9.7405,9.9044,233000.0],["1997-12-30",9.9408,10.4323,9.9226,10.3595,628200.0],["1997-12-31",10.3413,10.487,10.3413,10.3595,338200.0],["1998-01-02",10.3595,10.3595,9.9772,10.1957,551900.0],["1998-01-05",10.2139,10.4688,10.1957,10.4324,575200.0],["1998-01-06",10.4323,10.6326,10.3595,10.6144,509800.0],["1998-01-07",10.578,10.7601,10.5416,10.5598,610300.0],["1998-01-08",10.6326,10.9057,10.6326,10.7419,1011200.0],["1998-01-09",10.8693,10.8693,10.0864,10.2503,455500.0],["1998-01-12",9.9044,10.487,9.9044,10.1775,491900.0],["1998-01-13",10.3413,10.4688,10.3231,10.4688,271400.0],["1998-01-14",10.5234,10.5962,10.487,10.5598,274600.0],["1998-01-15",10.5598,10.5598,10.2685,10.3777,189800.0],["1998-01-16",10.4141,10.7054,10.4141,10.6144,290800.0],["1998-01-20",10.9239,10.9239,10.3959,10.4506,905300.0],["1998-01-21",9.8315,9.8679,9.1033,9.6495,2193600.0],["1998-01-22",9.6677,9.8862,9.2671,9.4856,924400.0],["1998-01-23",9.5402,9.5584,9.2125,9.431,485400.0],["1998-01-26",9.431,9.8133,9.2125,9.5948,600300.0],["1998-01-27",9.6313,9.7223,9.5402,9.5402,464800.0],["1998-01-28",9.5584,9.7223,9.522,9.5584,367700.0],["1998-01-29",9.6313,9.6313,9.3764,9.3946,527700.0],["1998-01-30",9.4674,9.4674,9.2125,9.2853,632500.0],["1998-02-02",9.3582,9.5402,9.3582,9.5402,597700.0],["1998-02-03",9.6131,9.7769,9.522,9.5766,663100.0],["1998-02-04",9.6313,9.6859,9.5584,9.6313,552400.0],["1998-02-05",9.7041,9.7587,9.431,9.431,694800.0],["1998-02-06",9.522,9.5948,9.3582,9.5402,395100.0],["1998-02-09",9.5766,9.6495,9.3035,9.4128,617500.0],["1998-02-10",9.431,9.6131,9.4128,9.4856,363300.0],["1998-02-11",9.4856,9.5766,9.4492,9.4856,283300.0],["1998-02-12",9.4856,9.5402,9.2489,9.4674,392300.0],["1998-02-13",9.4674,9.6131,9.4674,9.5948,426300.0],["1998-02-17",9.6313,9.6495,9.4674,9.4856,688400.0],["1998-02-18",9.522,9.7405,9.4856,9.7223,458000.0],["1998-02-19",9.7951,9.9408,9.7405,9.9044,643600.0],["1998-02-20",9.9408,9.9772,9.8497,9.959,289300.0],["1998-02-23",9.9772,9.9772,9.6859,9.7951,419100.0],["1998-02-24",9.7769,9.7769,9.5766,9.5766,323300.0],["1998-02-25",9.6495,9.8315,9.6495,9.7223,619300.0],["1998-02-26",9.6859,9.8862,9.6131,9.7223,592600.0],["1998-02-27",9.7223,9.7405,9.5584,9.6495,592600.0],["1998-03-02",9.5948,9.6859,9.5584,9.5766,728500.0],["1998-03-03",9.5948,9.6131,9.5038,9.5766,419400.0],["1998-03-04",9.5766,9.5766,9.431,9.4492,308600.0],["1998-03-05",9.4492,9.4674,9.2853,9.4674,407200.0],["1998-03-06",9.5402,9.6677,9.5402,9.6495,623500.0],["1998-03-09",9.6495,9.959,9.6131,9.9408,1202600.0],["1998-03-10",9.9044,9.9408,9.6313,9.9408,811500.0],["1998-03-11",9.9226,9.9408,9.5948,9.6131,498900.0],["1998-03-12",9.7587,9.8315,9.6313,9.6313,563000.0],["1998-03-13",9.6677,9.6859,9.5402,9.6313,1018300.0],["1998-03-16",9.6495,9.7951,9.613,9.7951,420400.0],["1998-03-17",9.8679,9.959,9.8133,9.8862,762400.0],["1998-03-18",9.8752,10.2761,9.8752,10.2032,723100.0],["1998-03-19",10.2578,10.3489,10.1303,10.185,555600.0],["1998-03-20",10.185,10.2761,10.0574,10.1303,615800.0],["1998-03-23",10.3489,10.5676,10.2214,10.2943,718200.0],["1998-03-24",10.4218,10.6222,10.3854,10.5311,487600.0],["1998-03-25",10.604,10.6222,10.4218,10.5858,425800.0],["1998-03-26",10.5858,10.7498,10.3854,10.7498,518400.0],["1998-03-27",10.7862,10.8227,10.6951,10.7133,421500.0],["1998-03-30",10.7316,11.0231,10.7133,10.8955,449800.0],["1998-03-31",10.8955,11.0231,10.6769,10.6951,421000.0],["1998-04-01",10.7316,10.7862,10.5676,10.6769,449500.0],["1998-04-02",10.604,10.6587,10.3672,10.3672,491500.0],["1998-04-03",10.4218,10.6405,10.4036,10.5676,948800.0],["1998-04-06",10.7133,11.1506,10.7133,11.0049,621500.0],["1998-04-07",11.2235,11.2235,11.0595,11.1506,718600.0],["1998-04-08",11.3328,11.3328,11.0049,11.096,406500.0],["1998-04-09",11.1688,11.3693,10.9866,11.0777,492100.0],["1998-04-13",11.0595,11.0777,10.8955,11.0777,454000.0],["1998-04-14",11.6608,11.7337,11.515,11.6243,731200.0],["1998-04-15",11.7337,12.0798,11.679,11.8065,525400.0],["1998-04-16",11.7519,11.7519,11.4786,11.515,363400.0],["1998-04-17",11.4786,11.7701,11.4604,11.6972,930600.0],["1998-04-20",11.7701,11.9887,11.7519,11.9887,305000.0],["1998-04-21",11.9887,11.9887,11.4786,11.6608,477100.0],["1998-04-22",11.6972,11.8976,11.679,11.8065,433400.0],["1998-04-23",11.8248,11.843,11.6243,11.6608,349600.0],["1998-04-24",11.6426,11.7337,11.351,11.3875,402300.0],["1998-04-27",11.2235,11.2964,10.8409,11.0049,480600.0],["1998-04-28",11.4421,11.4786,10.8773,11.0049,844800.0],["1998-04-29",11.0049,11.096,11.0049,11.0595,299000.0],["1998-04-30",11.2235,11.2964,11.0049,11.0049,465900.0],["1998-05-01",11.0777,11.1506,11.0049,11.096,378100.0],["1998-05-04",11.1142,11.1688,11.0049,11.1324,432100.0],["1998-05-05",11.1506,11.1506,10.9138,10.932,273900.0],["1998-05-06",11.0049,11.1142,10.8955,10.9684,478100.0],["1998-05-07",10.9866,11.0231,10.6222,10.6222,756500.0],["1998-05-08",10.6405,11.0413,10.6405,10.8591,377500.0],["1998-05-11",10.932,11.0595,10.8227,10.8409,280000.0],["1998-05-12",10.8591,10.9866,10.7133,10.8955,181700.0],["1998-05-13",10.932,11.0595,10.8409,11.0413,246800.0],["1998-05-14",11.0049,11.0595,10.9138,10.9502,318900.0],["1998-05-15",10.9138,10.932,10.5676,10.6769,474700.0],["1998-05-18",10.6951,10.7133,10.4947,10.5494,736600.0],["1998-05-19",10.6222,10.6951,10.4583,10.5129,328100.0],["1998-05-20",10.4765,10.5311,10.3854,10.3854,338800.0],["1998-05-21",10.4036,10.5494,10.3854,10.5494,399700.0],["1998-05-22",10.5676,10.8955,10.5676,10.7498,379900.0],["1998-05-26",10.768,10.7862,10.6405,10.7316,457300.0],["1998-05-27",10.6951,10.8409,10.5676,10.8044,429500.0],["1998-05-28",10.8773,11.0049,10.8409,10.9502,316200.0],["1998-05-29",11.0231,11.0595,10.8227,10.9502,204600.0],["1998-06-01",11.0777,11.0777,10.604,10.7316,377700.0],["1998-06-02",10.5676,10.8591,10.3672,10.768,462700.0],["1998-06-03",10.768,11.1506,10.768,11.1324,469100.0],["1998-06-04",11.3328,11.3328,11.1506,11.3328,484700.0],["1998-06-05",11.2964,11.5515,11.1506,11.5515,699800.0],["1998-06-08",11.4786,11.515,11.2782,11.4421,619400.0],["1998-06-09",11.4057,11.5879,11.2417,11.5515,388700.0],["1998-06-10",11.5515,11.6426,11.4239,11.6061,268300.0],["1998-06-11",11.6061,11.6061,11.2417,11.5332,260100.0],["1998-06-12",11.5879,11.6061,11.2235,11.3328,454500.0],["1998-06-15",11.2053,11.6608,11.0595,11.5515,526100.0],["1998-06-16",11.515,11.6243,11.2599,11.5879,300300.0],["1998-06-17",11.6543,11.8184,11.636,11.7272,300500.0],["1998-06-18",11.7455,11.7455,11.6178,11.6725,399100.0],["1998-06-19",11.4172,11.6543,11.4172,11.6543,475100.0],["1998-06-22",11.6543,11.709,11.5084,11.6361,190500.0],["1998-06-23",11.6725,11.7455,11.6178,11.7455,627800.0],["1998-06-24",11.6725,11.709,11.3442,11.6361,591900.0],["1998-06-25",11.6908,12.0373,11.636,11.6725,674700.0],["1998-06-26",11.636,11.6725,11.4719,11.6543,847700.0],["1998-06-29",11.6543,11.6725,11.4172,11.4719,623000.0],["1998-06-30",11.4901,11.4901,11.399,11.4172,528000.0],["1998-07-01",11.7455,11.7455,11.3807,11.4719,583300.0],["1998-07-02",11.4354,11.5266,11.4354,11.4537,239600.0],["1998-07-06",11.5084,11.5813,11.4901,11.4901,268300.0],["1998-07-07",11.5449,11.709,11.4537,11.5631,545900.0],["1998-07-08",11.636,11.636,11.4901,11.5084,991500.0],["1998-07-09",11.5266,11.6543,11.4537,11.4901,797600.0],["1998-07-10",11.5996,11.6543,11.3989,11.6543,790800.0],["1998-07-13",11.6178,11.6908,11.5449,11.6908,286500.0],["1998-07-14",11.636,11.8184,11.5996,11.8184,168600.0],["1998-07-15",11.8184,11.9096,11.7455,11.8914,447000.0],["1998-07-16",11.9643,12.1285,11.9461,11.9643,1112600.0],["1998-07-17",11.9643,11.9643,11.6725,11.6908,336600.0],["1998-07-20",11.7637,11.7637,11.709,11.709,446900.0],["1998-07-21",11.7455,11.7455,11.3625,11.3807,289600.0],["1998-07-22",11.2166,11.2348,9.9946,10.3046,7996100.0],["1998-07-23",10.2317,10.2682,10.0676,10.104,1618900.0],["1998-07-24",10.104,10.2682,9.8852,10.0493,932600.0],["1998-07-27",10.0311,10.0311,9.6481,9.7393,699700.0],["1998-07-28",9.6116,9.6116,9.5204,9.5569,1429500.0],["1998-07-29",9.5386,9.5386,9.3927,9.4292,641000.0],["1998-07-30",9.4839,9.7757,9.4474,9.7757,1288500.0],["1998-07-31",9.7757,9.7757,9.4839,9.6116,762800.0],["1998-08-03",9.6298,9.6481,9.5569,9.5934,1799000.0],["1998-08-04",9.6116,9.6116,9.1921,9.2833,987900.0],["1998-08-05",9.2468,9.2468,8.2802,8.572,1790700.0],["1998-08-06",8.4626,8.4991,8.1708,8.3349,1436300.0],["1998-08-07",8.3531,8.5902,8.2437,8.4443,1575400.0],["1998-08-10",8.4443,8.8273,8.262,8.6267,6091800.0],["1998-08-11",8.4626,8.4808,8.2437,8.262,1046200.0],["1998-08-12",8.3167,8.4261,8.0431,8.3167,1492600.0],["1998-08-13",8.3167,8.5173,8.2437,8.2984,1689700.0],["1998-08-14",8.4443,8.4443,8.262,8.2802,685600.0],["1998-08-17",8.2802,8.4079,8.1708,8.3896,515800.0],["1998-08-18",8.4443,8.4626,8.1343,8.2255,927300.0],["1998-08-19",8.2255,8.3896,8.189,8.3896,382200.0],["1998-08-20",8.3532,8.3532,8.1343,8.1708,1189600.0],["1998-08-21",8.0796,8.0978,7.733,7.879,1069000.0],["1998-08-24",8.0249,8.0978,7.6236,7.8607,619900.0],["1998-08-25",7.8425,8.1525,7.806,8.1525,1440400.0],["1998-08-26",8.0249,8.0249,7.3683,7.5871,1393600.0],["1998-08-27",7.3683,7.3683,6.967,7.2224,1789800.0],["1998-08-28",7.2224,7.2771,6.8758,7.2406,1000300.0],["1998-08-31",7.4048,7.4048,6.8576,6.9853,940700.0],["1998-09-01",7.04,7.1494,6.6935,6.9853,1406300.0],["1998-09-02",7.0582,7.2771,7.0218,7.2588,1060400.0],["1998-09-03",7.1129,7.3318,7.0947,7.2953,595500.0],["1998-09-04",7.3136,7.4412,7.2041,7.2953,407900.0],["1998-09-08",7.4412,7.8242,7.4412,7.8242,806500.0],["1998-09-09",7.9519,8.0796,7.7513,7.9519,1140900.0],["1998-09-10",7.733,7.733,7.5324,7.6236,774600.0],["1998-09-11",7.5507,7.9519,7.5507,7.8972,509400.0],["1998-09-14",7.9701,8.0796,7.8242,7.9154,281900.0],["1998-09-15",7.806,8.0613,7.806,7.9701,506200.0],["1998-09-16",7.8905,8.0549,7.8905,8.0366,319800.0],["1998-09-17",7.9636,8.0366,7.854,8.0366,708800.0],["1998-09-18",7.9636,8.0549,7.8722,8.0366,695100.0],["1998-09-21",7.9636,7.9818,7.5252,7.7809,733700.0],["1998-09-22",7.7809,7.8357,7.5983,7.6531,589600.0],["1998-09-23",7.6713,8.1097,7.6531,8.0732,387600.0],["1998-09-24",8.0732,8.128,7.6713,7.7809,457400.0],["1998-09-25",7.5983,7.6896,7.4704,7.5435,409500.0],["1998-09-28",7.5983,7.7261,7.2878,7.5435,706400.0],["1998-09-29",7.5617,7.5983,7.4521,7.58,550400.0],["1998-09-30",7.5435,7.5435,7.1782,7.3791,587700.0],["1998-10-01",7.2695,7.3608,6.685,6.685,686700.0],["1998-10-02",7.5983,7.5983,6.8311,7.2512,4583800.0],["1998-10-05",7.233,7.5983,7.1416,7.5617,2422900.0],["1998-10-06",7.8174,8.1645,7.7809,8.128,4009700.0],["1998-10-07",8.1827,8.6211,8.1097,8.4385,19204600.0],["1998-10-08",8.3654,8.8403,8.3654,8.6576,4487700.0],["1998-10-09",8.7307,9.0412,8.4202,8.9681,2488000.0],["1998-10-12",9.0595,9.3334,9.0595,9.1873,1846100.0],["1998-10-13",9.1325,9.2421,8.9499,8.9681,2186000.0],["1998-10-14",8.9681,8.9681,8.7307,8.749,1580500.0],["1998-10-15",8.7307,8.8038,8.6211,8.7672,1668300.0],["1998-10-16",8.7672,8.8768,8.6759,8.7855,1356700.0],["1998-10-19",8.7855,8.9681,8.6576,8.9681,3107100.0],["1998-10-20",9.0595,9.6805,8.9864,9.5892,1985600.0],["1998-10-21",9.644,10.265,9.644,9.9362,4188400.0],["1998-10-22",9.9362,10.5755,9.8814,10.3928,2614800.0],["1998-10-23",10.338,10.6303,10.1554,10.5389,1341500.0],["1998-10-26",10.5389,10.7947,10.4841,10.4841,990300.0],["1998-10-27",10.5937,10.7399,10.3746,10.4476,1187600.0],["1998-10-28",10.3746,10.5024,10.3198,10.4111,968400.0],["1998-10-29",10.4294,10.5207,10.265,10.4841,1078500.0],["1998-10-30",10.5207,10.5937,10.3746,10.5207,1501900.0],["1998-11-02",10.6668,11.0321,10.612,10.959,1717600.0],["1998-11-03",10.959,11.3426,10.7946,11.2147,867900.0],["1998-11-04",11.2878,11.4157,10.886,11.2147,1310600.0],["1998-11-05",11.1052,11.1782,10.959,11.0504,1159100.0],["1998-11-06",11.0504,11.0504,10.7947,10.7947,649900.0],["1998-11-09",10.8129,11.0504,10.6851,10.9956,866100.0],["1998-11-10",11.0321,11.5618,11.0321,11.4705,1091200.0],["1998-11-11",11.4705,11.4705,11.0321,11.1782,822000.0],["1998-11-12",11.1052,11.3974,11.0686,11.3609,506000.0],["1998-11-13",11.3974,11.7992,11.3974,11.7444,898900.0],["1998-11-16",11.6896,12.0367,11.507,11.9819,1920100.0],["1998-11-17",11.6531,11.6896,11.2513,11.3974,1816500.0],["1998-11-18",11.3974,11.3974,10.9773,11.1234,876900.0],["1998-11-19",11.3243,11.3974,11.2878,11.3609,556000.0],["1998-11-20",11.3974,11.4339,11.3061,11.3609,528600.0],["1998-11-23",11.4339,11.6714,11.3061,11.6166,626500.0],["1998-11-24",11.6166,11.6896,11.5253,11.6896,477000.0],["1998-11-25",11.6896,11.7079,11.5435,11.5983,338000.0],["1998-11-27",11.5618,11.5618,11.4339,11.4705,111900.0],["1998-11-30",11.4339,11.4522,11.0504,11.0686,875100.0],["1998-12-01",11.0321,11.0686,10.7764,10.9408,1383300.0],["1998-12-02",10.9342,11.0805,10.6965,11.0805,677100.0],["1998-12-03",11.0805,11.4462,11.0073,11.3913,792900.0],["1998-12-04",11.3547,11.501,11.2816,11.4279,793700.0],["1998-12-07",11.2633,11.4827,11.117,11.4827,520700.0],["1998-12-08",11.4462,11.4462,11.245,11.245,793500.0],["1998-12-09",11.1353,11.1353,10.9525,11.0805,691200.0],["1998-12-10",11.0073,11.0256,10.6782,10.6782,462900.0],["1998-12-11",10.3125,10.3674,9.9468,10.1114,1747600.0],["1998-12-14",9.764,10.0382,9.764,9.8371,1090400.0],["1998-12-15",9.7274,10.4954,9.6543,10.4954,1486100.0],["1998-12-16",10.2028,10.2028,9.9468,10.0382,829700.0],["1998-12-17",10.148,10.2028,9.8737,10.0565,394700.0],["1998-12-18",9.9103,9.9468,9.6726,9.6726,2504300.0],["1998-12-21",9.6726,10.1114,9.6543,9.6543,587400.0],["1998-12-22",9.6726,9.9468,9.6726,9.9468,499700.0],["1998-12-23",9.8005,10.8245,9.8005,10.8245,965700.0],["1998-12-24",10.5685,10.7879,10.5685,10.7148,235000.0],["1998-12-28",10.7513,10.8793,10.5136,10.5502,293400.0],["1998-12-29",10.5502,10.9525,10.5319,10.9342,350700.0],["1998-12-30",10.9708,10.9708,10.5319,10.6416,508000.0],["1998-12-31",10.6599,10.6599,10.2394,10.4588,483000.0],["1999-01-04",10.4771,10.4771,10.0382,10.1297,1385600.0],["1999-01-05",10.1662,10.2394,9.9834,10.0017,848600.0],["1999-01-06",10.0017,10.0748,9.8188,10.0748,966500.0],["1999-01-07",9.9103,9.9285,9.5263,9.636,880700.0],["1999-01-08",9.5446,9.764,9.508,9.7457,1656900.0],["1999-01-11",9.6908,9.9103,9.6726,9.8737,650000.0],["1999-01-12",9.8737,10.0382,9.8188,10.0382,774600.0],["1999-01-13",9.8005,10.2028,9.7457,10.0382,663300.0],["1999-01-14",10.0382,10.1662,9.9651,10.02,863900.0],["1999-01-15",10.2394,10.6234,10.0931,10.5319,1143700.0],["1999-01-19",10.5137,10.6599,10.4588,10.4771,1592300.0],["1999-01-20",10.4771,10.4771,9.9468,9.9468,1077200.0],["1999-01-21",9.9651,10.02,9.8188,9.9285,1570900.0],["1999-01-22",9.8737,10.0931,9.7823,9.9285,596300.0],["1999-01-25",9.9103,9.9834,9.8371,9.9285,652100.0],["1999-01-26",9.9468,10.148,9.8371,10.1114,1106100.0],["1999-01-27",10.0382,10.4954,9.892,10.4588,1162100.0],["1999-01-28",10.5136,10.6234,10.4405,10.4954,642000.0],["1999-01-29",10.4771,10.4771,10.1845,10.3491,665600.0],["1999-02-01",10.3308,10.3308,10.1297,10.1662,314500.0],["1999-02-02",10.0017,10.1845,9.9925,10.0382,508400.0],["1999-02-03",10.0382,10.1297,10.0017,10.0931,837100.0],["1999-02-04",10.0382,10.0931,9.9834,10.02,457700.0],["1999-02-05",10.02,10.0748,9.8005,9.8371,415200.0],["1999-02-08",9.7274,9.8005,9.5628,9.8005,598200.0],["1999-02-09",9.7274,9.764,9.4349,9.4897,836800.0],["1999-02-10",9.4348,9.4531,9.3069,9.4166,607100.0],["1999-02-11",9.4349,9.5994,9.2886,9.5811,511900.0],["1999-02-12",9.508,9.508,9.3983,9.4897,493400.0],["1999-02-16",9.6543,9.8188,9.6543,9.8005,572200.0],["1999-02-17",9.6726,9.8737,9.5263,9.5446,236100.0],["1999-02-18",9.4897,9.5994,9.3983,9.4349,394600.0],["1999-02-19",9.3617,9.6908,9.2154,9.5811,878300.0],["1999-02-22",9.3617,9.3983,9.1423,9.3617,1578200.0],["1999-02-23",9.3983,9.636,9.3617,9.4531,945900.0],["1999-02-24",9.4531,9.508,9.38,9.4349,743600.0],["1999-02-25",9.4531,9.4531,9.2886,9.4166,578200.0],["1999-02-26",9.4166,9.4166,8.996,9.0692,573200.0],["1999-03-01",8.8132,9.2703,8.8132,9.2337,728200.0],["1999-03-02",9.1972,9.4897,9.1606,9.2154,762200.0],["1999-03-03",9.1606,9.6908,9.1606,9.4166,1479600.0],["1999-03-04",9.4897,10.2394,9.4897,9.9834,1043000.0],["1999-03-05",10.02,10.2028,9.9285,10.1662,1040400.0],["1999-03-08",9.9834,10.1297,9.892,10.1114,491300.0],["1999-03-09",10.0382,10.2028,9.9651,10.1297,358100.0],["1999-03-10",10.148,10.148,9.892,9.9834,705300.0],["1999-03-11",9.9834,10.0565,9.8554,9.9103,932200.0],["1999-03-12",9.9285,10.0748,9.9285,10.0382,543100.0],["1999-03-15",10.0017,10.3308,10.0017,10.2942,638600.0],["1999-03-16",10.5136,10.5502,10.4222,10.4954,1087700.0],["1999-03-17",10.5071,10.5071,10.2691,10.3606,596600.0],["1999-03-18",10.2874,10.5437,10.2874,10.5071,337500.0],["1999-03-19",10.3606,10.4888,10.2325,10.2508,508200.0],["1999-03-22",9.9945,10.0494,9.9579,9.9762,506900.0],["1999-03-23",9.8481,9.8664,9.6467,9.6467,521400.0],["1999-03-24",9.665,9.7932,9.5918,9.6101,577400.0],["1999-03-25",9.6284,9.7749,9.5918,9.7749,263900.0],["1999-03-26",9.7749,9.7749,9.4454,9.5186,589200.0],["1999-03-29",9.1159,9.7932,9.1159,9.7566,504800.0],["1999-03-30",9.2257,9.4637,9.2074,9.2257,788400.0],["1999-03-31",9.0976,9.1525,8.7864,8.8596,1205200.0],["1999-04-01",8.9328,8.9878,8.7132,8.9878,651100.0],["1999-04-05",8.823,9.1708,8.823,9.0976,705400.0],["1999-04-06",8.8596,9.0793,8.8596,9.0793,593700.0],["1999-04-07",9.061,9.061,8.5851,8.6949,690900.0],["1999-04-08",8.6949,8.7864,8.5667,8.6949,739000.0],["1999-04-09",8.6949,8.7864,8.4752,8.7681,615500.0],["1999-04-12",8.7681,8.9145,8.5667,8.9145,432500.0],["1999-04-13",9.2257,9.3356,8.8596,8.8779,663300.0],["1999-04-14",8.8779,8.9145,8.5301,8.5301,548300.0],["1999-04-15",8.6766,8.7681,8.4935,8.7498,771100.0],["1999-04-16",8.9328,9.0793,8.8596,8.9328,703200.0],["1999-04-19",8.9328,9.061,8.64,8.6583,599500.0],["1999-04-20",8.8596,9.1708,8.8596,9.0793,1444900.0],["1999-04-21",9.1525,9.7383,9.0793,9.7383,739800.0],["1999-04-22",9.7383,9.7383,9.5186,9.6284,694300.0],["1999-04-23",9.6284,9.7017,9.5186,9.6284,327300.0],["1999-04-26",9.6101,9.7383,9.5735,9.72,415700.0],["1999-04-27",9.7383,10.5437,9.7383,10.5254,1822200.0],["1999-04-28",10.5254,10.6901,10.5071,10.6901,1263600.0],["1999-04-29",10.6718,10.7633,10.1959,10.2691,391800.0],["1999-04-30",10.1959,10.3789,9.8847,10.1044,506900.0],["1999-05-03",10.0495,10.3057,10.0495,10.2874,277900.0],["1999-05-04",10.2142,10.2508,10.0128,10.0128,228700.0],["1999-05-05",10.0311,10.2874,9.8115,10.2874,312200.0],["1999-05-06",10.2508,10.2508,9.8298,9.9579,432700.0],["1999-05-07",9.9762,10.1044,9.5735,9.5918,621300.0],["1999-05-10",9.7749,9.8664,9.5735,9.6101,284400.0],["1999-05-11",9.6101,9.9579,9.5369,9.903,303100.0],["1999-05-12",9.8298,9.8481,9.6101,9.72,320200.0],["1999-05-13",9.72,9.9213,9.6101,9.8481,207700.0],["1999-05-14",9.6467,9.8115,9.5369,9.7566,412100.0],["1999-05-17",9.7017,9.7017,9.5369,9.5918,288000.0],["1999-05-18",9.5918,9.9762,9.5186,9.9579,579800.0],["1999-05-19",10.324,10.3789,10.0861,10.1593,1920900.0],["1999-05-20",10.1593,10.3606,10.1227,10.2508,484400.0],["1999-05-21",10.2325,10.324,10.1227,10.324,506800.0],["1999-05-24",10.3972,10.4888,10.3057,10.4339,740000.0],["1999-05-25",10.3972,10.7267,10.3789,10.6352,1113800.0],["1999-05-26",10.562,10.8732,10.4156,10.6535,1051800.0],["1999-05-27",10.5803,10.5803,10.2691,10.4705,498500.0],["1999-05-28",10.4705,10.8,10.4705,10.6169,822500.0],["1999-06-01",10.5803,10.5803,10.2691,10.3972,682300.0],["1999-06-02",10.3972,10.3972,10.141,10.1593,360600.0],["1999-06-03",10.2325,10.3606,10.1593,10.324,241600.0],["1999-06-04",10.3789,10.8366,10.3057,10.8366,873100.0],["1999-06-07",10.6901,10.983,10.6535,10.9281,614600.0],["1999-06-08",10.8,10.8915,10.5071,10.6169,540000.0],["1999-06-09",10.4705,10.7816,10.4705,10.7816,403800.0],["1999-06-10",10.6169,10.6901,10.3606,10.5071,374200.0],["1999-06-11",10.4339,10.5071,9.9213,10.2142,591000.0],["1999-06-14",10.2874,10.4156,10.1776,10.324,298900.0],["1999-06-15",9.9945,10.3057,9.9945,10.0128,682600.0],["1999-06-16",9.9696,9.9696,9.6397,9.823,1263100.0],["1999-06-17",9.9696,9.9696,9.6214,9.7863,430400.0],["1999-06-18",9.8047,9.8047,9.3831,9.4198,1250300.0],["1999-06-21",9.5664,9.768,9.4015,9.713,1292600.0],["1999-06-22",9.6947,9.9696,9.5481,9.5664,1227700.0],["1999-06-23",9.6397,9.6764,9.4565,9.4931,445100.0],["1999-06-24",9.4381,9.4748,9.2182,9.2915,979600.0],["1999-06-25",9.2915,9.5847,9.2824,9.3465,338700.0],["1999-06-28",9.4198,9.6214,9.3465,9.4198,401300.0],["1999-06-29",9.2365,9.9696,9.1266,9.7863,932700.0],["1999-06-30",9.5664,9.5664,8.7234,8.7234,2037800.0],["1999-07-01",8.98,9.3465,8.98,9.2732,1830100.0],["1999-07-02",9.3831,9.5298,9.3282,9.4381,523000.0],["1999-07-06",9.4381,9.4381,9.1082,9.1449,450900.0],["1999-07-07",9.1449,9.1449,8.925,9.0166,748400.0],["1999-07-08",9.0899,9.0899,8.8883,8.925,763500.0],["1999-07-09",8.925,9.3098,8.925,9.0899,933200.0],["1999-07-12",9.1632,9.1816,8.8334,9.0166,295000.0],["1999-07-13",8.8333,9.0533,8.8333,8.925,1108500.0],["1999-07-14",8.815,8.8883,8.6867,8.7051,846200.0],["1999-07-15",8.7051,8.9433,8.6867,8.8334,793900.0],["1999-07-16",8.8517,8.925,8.7234,8.7967,434700.0],["1999-07-19",8.76,8.7967,8.5401,8.6134,586400.0],["1999-07-20",8.6867,8.8334,8.5035,8.6134,617800.0],["1999-07-21",8.76,8.76,8.3569,8.3935,642400.0],["1999-07-22",8.3935,8.4852,8.2286,8.2286,561400.0],["1999-07-23",8.2469,8.3019,7.9354,8.0087,864500.0],["1999-07-26",7.8071,7.972,7.7154,7.7338,1223800.0],["1999-07-27",7.9537,8.3385,7.8987,8.1736,2040200.0],["1999-07-28",8.2469,8.6501,8.2286,8.5035,2942900.0],["1999-07-29",8.3935,8.5585,8.3569,8.5585,1492200.0],["1999-07-30",8.6318,8.6318,8.3019,8.5585,1356000.0],["1999-08-02",8.4668,8.4668,8.2469,8.3019,431700.0],["1999-08-03",8.3202,8.4302,8.3202,8.3752,384800.0],["1999-08-04",8.3752,8.3752,7.917,7.9354,1860600.0],["1999-08-05",7.9354,7.9537,7.7521,7.8804,1051600.0],["1999-08-06",8.027,8.2469,7.972,8.0087,937800.0],["1999-08-09",8.0087,8.3019,8.0087,8.2836,695200.0],["1999-08-10",8.2836,8.3752,8.2103,8.3019,979500.0],["1999-08-11",8.2652,8.3569,8.1736,8.2652,1006200.0],["1999-08-12",8.3019,8.3752,8.2103,8.2103,505800.0],["1999-08-13",8.2652,8.5585,8.2652,8.4851,918800.0],["1999-08-16",8.4485,8.4668,8.1736,8.2103,614800.0],["1999-08-17",8.2102,8.2652,8.1553,8.2469,729900.0],["1999-08-18",8.2469,8.3202,8.1919,8.2836,424000.0],["1999-08-19",8.2652,8.2652,7.9903,8.1186,803300.0],["1999-08-20",8.1553,8.1553,7.8804,8.027,556000.0],["1999-08-23",8.0636,8.1736,8.0453,8.1553,501900.0],["1999-08-24",8.1186,8.2836,8.082,8.2469,542700.0],["1999-08-25",8.2469,8.4302,8.1736,8.3935,1228700.0],["1999-08-26",8.3569,8.5585,8.3569,8.5401,853600.0],["1999-08-27",8.5401,8.5951,8.2836,8.3019,387200.0],["1999-08-30",8.3019,8.3385,8.1003,8.1919,459100.0],["1999-08-31",8.3569,8.3935,8.2469,8.3385,1075400.0],["1999-09-01",8.3385,8.3385,8.1186,8.1919,324800.0],["1999-09-02",8.082,8.082,7.917,7.972,324900.0],["1999-09-03",8.027,8.082,7.917,7.9354,595500.0],["1999-09-07",7.9354,7.9354,7.8071,7.8621,478200.0],["1999-09-08",7.8621,7.9537,7.6971,7.8987,437400.0],["1999-09-09",7.8987,7.8987,7.6238,7.6421,424600.0],["1999-09-10",7.6605,7.6788,7.4772,7.4955,482000.0],["1999-09-13",7.4589,7.6605,7.4039,7.4589,475100.0],["1999-09-14",7.3856,7.4405,7.1656,7.2389,502900.0],["1999-09-15",7.3058,7.4893,7.2323,7.3241,946300.0],["1999-09-16",7.3608,7.4159,7.1956,7.2874,456200.0],["1999-09-17",7.3425,7.4893,7.3058,7.3058,829700.0],["1999-09-20",7.3792,7.3975,7.1589,7.3608,413400.0],["1999-09-21",7.4526,7.5811,7.3975,7.4526,803700.0],["1999-09-22",7.4893,7.5627,7.269,7.5077,718900.0],["1999-09-23",7.5077,7.5077,7.0671,7.1406,678800.0],["1999-09-24",7.1589,7.3058,7.0121,7.1406,403000.0],["1999-09-27",7.3058,7.3058,6.9754,7.0121,339000.0],["1999-09-28",6.9754,7.1038,6.7,6.8285,680900.0],["1999-09-29",6.9019,7.0121,6.7918,6.8285,563600.0],["1999-09-30",6.8469,6.8469,6.6082,6.6266,706600.0],["1999-10-01",6.5715,6.5899,6.443,6.5348,930400.0],["1999-10-04",6.6082,6.6817,6.2778,6.4247,711800.0],["1999-10-05",6.5715,6.5715,6.3696,6.4614,588400.0],["1999-10-06",6.5348,7.1222,6.5348,7.1038,737800.0],["1999-10-07",7.1222,7.3058,6.9203,6.957,685500.0],["1999-10-08",7.0121,7.1589,6.9937,7.1406,413200.0],["1999-10-11",7.1406,7.1406,7.0121,7.0121,382700.0],["1999-10-12",6.9754,6.9937,6.7367,6.8285,317100.0],["1999-10-13",6.8652,6.8652,6.4981,6.4981,338600.0],["1999-10-14",6.4981,6.8652,6.4981,6.7184,650800.0],["1999-10-15",6.8652,6.8652,6.4614,6.4797,543700.0],["1999-10-18",6.5348,6.7184,6.4247,6.6633,339500.0],["1999-10-19",6.8285,6.9019,6.6082,6.7184,531100.0],["1999-10-20",6.7918,6.8652,6.6633,6.8285,889200.0],["1999-10-21",6.8285,6.9386,6.7,6.8285,378900.0],["1999-10-22",6.8836,6.9754,6.8285,6.957,744600.0],["1999-10-25",6.9386,7.0488,6.8469,6.957,418600.0],["1999-10-26",6.9203,7.0121,6.7734,6.9386,640400.0],["1999-10-27",7.0304,7.1773,6.8469,7.1222,529700.0],["1999-10-28",7.3058,7.3975,7.2323,7.3792,851900.0],["1999-10-29",7.4893,7.7096,7.4159,7.5077,643000.0],["1999-11-01",7.5077,7.5077,7.2874,7.4159,344300.0],["1999-11-02",7.4343,7.4343,7.0488,7.0488,494800.0],["1999-11-03",7.1589,7.526,7.0671,7.5077,623100.0],["1999-11-04",7.4526,7.471,6.7551,6.8652,1100900.0],["1999-11-05",6.8652,6.9754,6.7184,6.7551,834500.0],["1999-11-08",6.7551,6.9937,6.7,6.9203,987600.0],["1999-11-09",6.9386,6.9386,6.4797,6.5899,911900.0],["1999-11-10",6.5164,6.6633,6.3145,6.4247,1027700.0],["1999-11-11",6.443,6.4614,5.5986,5.9841,5991900.0],["1999-11-12",6.0943,6.4063,5.9107,6.388,2184000.0],["1999-11-15",6.4981,6.5715,6.3696,6.4614,1605500.0],["1999-11-16",6.4797,6.7918,6.4614,6.4797,921200.0],["1999-11-17",6.4981,6.7551,6.443,6.443,699000.0],["1999-11-18",6.4614,6.4981,6.4063,6.4614,938900.0],["1999-11-19",6.5715,6.6449,6.4247,6.443,826000.0],["1999-11-22",6.4614,6.7918,6.443,6.6266,1395400.0],["1999-11-23",6.6266,6.6817,6.4981,6.5899,915100.0],["1999-11-24",6.6633,6.7184,6.6082,6.6266,1450500.0],["1999-11-26",6.6817,6.6817,6.4614,6.4614,389000.0],["1999-11-29",6.4797,6.4981,6.2411,6.2962,861000.0],["1999-11-30",6.2778,6.3329,6.1493,6.2227,1060800.0],["1999-12-01",6.1793,6.2529,6.1426,6.1977,983500.0],["1999-12-02",6.1242,6.161,5.8851,5.9035,2302000.0],["1999-12-03",5.8483,6.069,5.8299,5.9403,1957300.0],["1999-12-06",5.9587,5.9587,5.6276,5.646,1335400.0],["1999-12-07",5.7012,5.738,5.4437,5.4621,1739100.0],["1999-12-08",5.4805,5.5908,5.2966,5.2966,1512000.0],["1999-12-09",5.3518,5.3701,4.9472,4.9839,1995100.0],["1999-12-10",5.0023,5.5357,4.9655,5.4069,2980900.0],["1999-12-13",5.738,5.738,5.2966,5.2966,2803900.0],["1999-12-14",5.2598,5.4253,5.223,5.315,1492300.0],["1999-12-15",5.2966,5.4437,5.2598,5.3701,1355500.0],["1999-12-16",5.2966,5.3334,5.1311,5.2046,1003900.0],["1999-12-17",5.2966,5.2966,5.1495,5.2782,2047900.0],["1999-12-20",5.2414,5.3334,5.2414,5.3334,1712200.0],["1999-12-21",5.3334,5.5173,5.3334,5.4069,1582700.0],["1999-12-22",5.4437,5.4805,5.3518,5.4437,2451100.0],["1999-12-23",5.4437,5.5173,5.4069,5.4805,808400.0],["1999-12-27",5.4621,5.7012,5.3518,5.6092,1147600.0],["1999-12-28",5.7196,5.9219,5.6092,5.7747,1195400.0],["1999-12-29",5.8851,6.0874,5.8851,5.9219,1316900.0],["1999-12-30",6.069,6.0874,5.9954,5.9954,744600.0],["1999-12-31",5.9219,5.977,5.9219,5.9219,467000.0],["2000-01-03",5.7747,5.9219,5.5173,5.8667,1131200.0],["2000-01-04",5.9219,5.9403,5.7012,5.7196,1434900.0],["2000-01-05",5.7012,5.8851,5.7012,5.8115,2005100.0],["2000-01-06",5.7931,6.0506,5.7931,6.0506,1534300.0],["2000-01-07",6.161,6.2161,5.8851,6.1242,3658800.0],["2000-01-10",6.3265,6.3633,6.0874,6.0874,751400.0],["2000-01-11",6.1793,6.2161,6.0138,6.1242,867000.0],["2000-01-12",6.2897,6.3265,6.2161,6.3265,1051600.0],["2000-01-13",6.3081,6.3265,6.161,6.2161,604300.0],["2000-01-14",6.2529,6.3265,6.1793,6.2713,575900.0],["2000-01-18",6.2897,6.6391,6.2529,6.5288,1021300.0],["2000-01-19",6.4552,6.5288,6.3633,6.492,991100.0],["2000-01-20",6.5104,6.6207,6.4552,6.6023,830100.0],["2000-01-21",6.6207,7.0621,6.5839,6.9334,1470400.0],["2000-01-24",6.9518,6.9518,6.7679,6.823,859800.0],["2000-01-25",6.8414,7.6322,6.8414,7.5219,2883200.0],["2000-01-26",7.5403,7.7058,7.5035,7.5587,1543700.0],["2000-01-27",7.5587,7.6322,6.915,7.0069,1717000.0],["2000-01-28",7.0069,7.0253,6.5656,6.6207,980000.0],["2000-01-31",6.915,7.5771,6.8782,7.4299,1601800.0],["2000-02-01",7.4299,7.7426,7.4299,7.669,1539300.0],["2000-02-02",7.6506,7.7242,7.3748,7.6874,1449200.0],["2000-02-03",7.6506,8.2391,7.6506,8.2391,1810700.0],["2000-02-04",8.184,8.9012,8.184,8.5886,3697000.0],["2000-02-07",8.6437,8.6621,8.1104,8.3863,1777800.0],["2000-02-08",8.3127,8.423,8.2391,8.3495,1178700.0],["2000-02-09",8.3127,8.4046,8.2391,8.4046,1035600.0],["2000-02-10",8.3863,8.4782,8.2024,8.2943,1049400.0],["2000-02-11",8.3127,8.3863,8.2207,8.3311,905200.0],["2000-02-14",8.3311,8.3495,8.0184,8.184,796600.0],["2000-02-15",8.2207,8.3311,8.092,8.2207,809900.0],["2000-02-16",7.8713,7.8897,7.6138,7.8161,1663800.0],["2000-02-17",7.8161,8.0736,7.8161,7.9817,662500.0],["2000-02-18",7.9817,7.9817,7.761,7.7977,1214000.0],["2000-02-22",7.8345,7.8529,7.5587,7.8345,1428900.0],["2000-02-23",7.7977,8.0184,7.4299,7.4299,906800.0],["2000-02-24",7.5035,7.5035,7.0437,7.246,1371700.0],["2000-02-25",7.2092,7.2092,6.8966,7.0437,802400.0],["2000-02-28",7.0069,7.0253,6.8966,7.0069,1102100.0],["2000-02-29",6.9334,7.0621,6.8598,6.8782,1305800.0],["2000-03-01",6.8966,6.8966,6.8046,6.8782,1034800.0],["2000-03-02",6.7862,6.8046,6.5104,6.7679,896200.0],["2000-03-03",6.6943,6.7311,6.6023,6.7127,607200.0],["2000-03-06",6.6759,6.6759,6.161,6.2713,1008000.0],["2000-03-07",6.1977,6.4184,6.0322,6.2713,997800.0],["2000-03-08",6.1977,6.4552,6.161,6.4184,765000.0],["2000-03-09",6.3449,6.4368,6.1977,6.4184,399400.0],["2000-03-10",6.4184,6.4184,6.1426,6.1793,480200.0],["2000-03-13",6.0506,6.069,5.8851,5.9035,544500.0],["2000-03-14",5.9035,6.2529,5.8299,6.1058,821500.0],["2000-03-15",6.161,6.7127,6.069,6.5288,818200.0],["2000-03-16",6.6023,6.8046,6.6023,6.7679,1150800.0],["2000-03-17",6.7796,6.7796,6.5586,6.5586,919000.0],["2000-03-20",6.5586,6.6875,6.448,6.448,494200.0],["2000-03-21",6.3743,6.706,6.3559,6.5217,411000.0],["2000-03-22",6.448,6.6323,6.3375,6.4112,419000.0],["2000-03-23",6.3928,6.5033,6.227,6.4849,628200.0],["2000-03-24",6.4112,6.4665,6.3375,6.4665,459200.0],["2000-03-27",6.1164,6.3375,6.1164,6.1164,487600.0],["2000-03-28",6.1717,6.3928,6.1164,6.2638,487900.0],["2000-03-29",6.2638,6.4665,6.2454,6.3743,500600.0],["2000-03-30",6.3743,6.4849,6.2085,6.3743,767400.0],["2000-03-31",6.448,6.448,6.2822,6.3559,607000.0],["2000-04-03",6.2822,6.5401,6.1717,6.5217,1592000.0],["2000-04-04",6.5586,6.6691,6.2822,6.4665,1501900.0],["2000-04-05",6.3743,6.5217,6.3743,6.4849,838900.0],["2000-04-06",6.4849,6.4849,5.9322,6.0612,784200.0],["2000-04-07",6.0796,6.098,5.8032,5.9138,1522900.0],["2000-04-10",5.8953,6.0612,5.8217,5.9322,815600.0],["2000-04-11",6.0059,6.3743,6.0059,6.3007,908400.0],["2000-04-12",6.1901,6.3928,6.1901,6.227,397600.0],["2000-04-13",6.1533,6.448,6.1164,6.3559,533500.0],["2000-04-14",6.2638,6.3191,5.9875,6.0612,633600.0],["2000-04-17",6.227,6.2822,5.969,6.2638,602200.0],["2000-04-18",6.2085,6.5033,6.2085,6.3375,1100200.0],["2000-04-19",6.3743,6.6323,6.3375,6.3375,432600.0],["2000-04-20",6.4112,6.448,6.2085,6.3375,764400.0],["2000-04-24",6.3375,6.4112,6.2638,6.3743,910000.0],["2000-04-25",6.4849,6.9823,6.3743,6.8718,1156400.0],["2000-04-26",7.0376,7.0376,6.6691,6.706,890700.0],["2000-04-27",6.5402,6.6323,6.3743,6.3928,414700.0],["2000-04-28",6.4296,6.4665,6.227,6.2822,1652500.0],["2000-05-01",6.0427,6.2638,6.0427,6.1717,952100.0],["2000-05-02",6.1348,6.2085,6.0427,6.0796,1009100.0],["2000-05-03",6.0612,6.1533,6.0059,6.0427,637700.0],["2000-05-04",6.0427,6.2638,6.0427,6.1717,236300.0],["2000-05-05",6.1348,6.1348,5.9506,5.9875,318000.0],["2000-05-08",6.0612,6.0796,5.969,6.0243,793200.0],["2000-05-09",6.1533,6.2822,6.1164,6.2085,614700.0],["2000-05-10",6.1901,6.2822,6.1533,6.227,680600.0],["2000-05-11",6.2822,6.3743,6.2085,6.3743,1297300.0],["2000-05-12",6.448,6.5217,6.3007,6.3375,629200.0],["2000-05-15",6.4849,6.7612,6.3007,6.3007,1303200.0],["2000-05-16",4.9374,4.9374,4.311,4.7163,20324200.0],["2000-05-17",4.6426,4.7531,4.5136,4.7163,7185300.0],["2000-05-18",4.79,4.8084,4.4584,4.4584,3735900.0],["2000-05-19",4.6426,4.6979,4.2741,4.311,3847300.0],["2000-05-22",4.3294,4.4584,4.1267,4.4215,2378400.0],["2000-05-23",4.4768,4.5689,4.4215,4.5136,2692900.0],["2000-05-24",4.5505,4.9742,4.532,4.8637,4730700.0],["2000-05-25",4.8452,4.9742,4.8084,4.8821,2505900.0],["2000-05-26",4.8452,5.0663,4.8268,5.011,1644800.0],["2000-05-30",5.011,5.0479,4.9742,4.9926,1107800.0],["2000-05-31",4.9558,5.0847,4.9005,5.0479,1656700.0],["2000-06-01",5.011,5.2874,4.9926,5.269,1432000.0],["2000-06-02",5.3058,5.3979,5.269,5.3611,2007500.0],["2000-06-05",5.3611,5.49,5.269,5.3058,1111200.0],["2000-06-06",5.1584,5.6006,5.1584,5.4348,1235200.0],["2000-06-07",5.4348,5.5453,5.3058,5.4163,696400.0],["2000-06-08",5.3058,5.3611,5.2137,5.3427,679100.0],["2000-06-09",5.3242,5.3427,5.0847,5.14,562300.0],["2000-06-12",5.14,5.1769,5.0479,5.0847,690700.0],["2000-06-13",5.0479,5.1584,5.0479,5.1216,430400.0],["2000-06-14",5.0847,5.1769,5.0847,5.14,673700.0],["2000-06-15",5.1584,5.1584,5.0479,5.1032,550400.0],["2000-06-16",4.8749,5.1519,4.8749,5.115,1077200.0],["2000-06-19",4.9673,5.1704,4.9303,5.1334,1104000.0],["2000-06-20",5.1334,5.1519,4.9673,5.0226,1005600.0],["2000-06-21",5.0411,5.0596,4.9119,4.9488,416800.0],["2000-06-22",4.9119,4.9303,4.8934,4.9119,373900.0],["2000-06-23",4.9488,4.9488,4.8195,4.838,348500.0],["2000-06-26",4.8565,5.0411,4.8195,4.9488,629300.0],["2000-06-27",5.0042,5.0226,4.9303,5.0042,724000.0],["2000-06-28",5.0226,5.0226,4.8011,4.9719,576900.0],["2000-06-29",4.9488,5.0042,4.8565,4.9488,591400.0],["2000-06-30",4.9673,4.9857,4.7641,4.8195,1099400.0],["2000-07-03",4.8934,5.0596,4.8749,4.9857,504000.0],["2000-07-05",4.9857,5.2258,4.9673,5.1334,762200.0],["2000-07-06",5.1334,5.2258,5.078,5.2258,655400.0],["2000-07-07",5.1519,5.2812,5.1334,5.1888,727500.0],["2000-07-10",5.1888,5.2073,5.078,5.115,850300.0],["2000-07-11",5.1888,5.2442,5.115,5.1888,721800.0],["2000-07-12",5.1888,5.2258,5.1519,5.1888,548500.0],["2000-07-13",5.2258,5.392,5.2073,5.392,986700.0],["2000-07-14",5.355,5.4474,5.2442,5.3181,517300.0],["2000-07-17",5.2812,5.2812,5.0965,5.1611,573600.0],["2000-07-18",5.2442,5.5212,5.2442,5.4474,1125400.0],["2000-07-19",5.5766,5.7613,5.5212,5.5766,1541000.0],["2000-07-20",5.5951,5.7059,5.4843,5.5212,1002000.0],["2000-07-21",5.5951,5.5951,5.4474,5.4658,766300.0],["2000-07-24",5.5212,5.7059,5.4289,5.5397,1011500.0],["2000-07-25",5.5766,5.6874,5.5397,5.6505,536100.0],["2000-07-26",5.632,5.6505,5.5212,5.5212,649600.0],["2000-07-27",5.5951,5.6689,5.5028,5.5028,430300.0],["2000-07-28",5.5766,5.6505,5.5397,5.5766,476800.0],["2000-07-31",5.6505,5.7243,5.6135,5.7243,699900.0],["2000-08-01",5.7059,5.8721,5.6135,5.8167,456400.0],["2000-08-02",5.8351,5.8721,5.6874,5.8536,304700.0],["2000-08-03",5.8167,5.8351,5.6874,5.7243,411200.0],["2000-08-04",5.7797,6.0752,5.632,5.9275,814900.0],["2000-08-07",5.9275,5.9459,5.8351,5.8905,407300.0],["2000-08-08",6.1306,6.186,6.0752,6.0937,769600.0],["2000-08-09",6.1306,6.1675,6.0013,6.0198,460200.0],["2000-08-10",6.0567,6.0752,5.9275,5.9459,379700.0],["2000-08-11",6.0013,6.2044,5.9829,6.0567,431000.0],["2000-08-14",6.1306,6.186,6.0567,6.1675,298600.0],["2000-08-15",6.1306,6.186,6.0383,6.0937,476100.0],["2000-08-16",6.0198,6.0567,5.8536,5.9829,718700.0],["2000-08-17",5.9829,6.0383,5.909,5.909,745900.0],["2000-08-18",5.8351,5.9644,5.8351,5.909,776900.0],["2000-08-21",5.909,5.9829,5.8536,5.909,938400.0],["2000-08-22",5.909,5.9644,5.8536,5.9275,495900.0],["2000-08-23",5.909,5.9644,5.8721,5.9275,380200.0],["2000-08-24",5.9275,5.9459,5.8351,5.8721,310200.0],["2000-08-25",5.8351,5.8351,5.5766,5.632,558200.0],["2000-08-28",5.6505,6.0937,5.632,5.9275,1561800.0],["2000-08-29",5.9275,5.9459,5.5397,5.6689,510400.0],["2000-08-30",5.6689,5.7982,5.5951,5.5951,561100.0],["2000-08-31",5.5212,5.6135,5.4658,5.5074,881400.0],["2000-09-01",5.5028,5.7613,5.4843,5.5766,495200.0],["2000-09-05",5.5028,5.7243,5.4474,5.5951,604000.0],["2000-09-06",5.4843,5.6689,5.4843,5.6135,1029800.0],["2000-09-07",5.6135,5.6135,5.4104,5.4289,446200.0],["2000-09-08",5.392,5.4104,5.1704,5.355,937200.0],["2000-09-11",5.355,5.355,5.2812,5.2996,411300.0],["2000-09-12",5.2996,5.4289,5.2442,5.4104,357200.0],["2000-09-13",5.4104,5.4104,5.1888,5.2627,464900.0],["2000-09-14",5.2258,5.2627,4.9488,5.0042,994100.0],["2000-09-15",5.0345,5.2937,4.9975,4.9975,980100.0],["2000-09-18",5.0345,5.0716,4.9235,4.9605,634000.0],["2000-09-19",4.9605,4.9605,4.905,4.9605,427300.0],["2000-09-20",5.016,5.016,4.7199,4.7384,2222400.0],["2000-09-21",4.7754,4.868,4.7384,4.7754,635300.0],["2000-09-22",4.8124,4.979,4.7754,4.8124,526300.0],["2000-09-25",4.8865,4.8865,4.7199,4.7199,665600.0],["2000-09-26",4.7384,4.8494,4.7199,4.8124,506100.0],["2000-09-27",4.8309,4.8494,4.7569,4.8309,323300.0],["2000-09-28",4.8494,4.868,4.7754,4.8309,254500.0],["2000-09-29",4.868,4.868,4.7199,4.7199,395700.0],["2000-10-02",4.7384,4.905,4.7384,4.868,604400.0],["2000-10-03",4.8124,4.905,4.7939,4.8309,474400.0],["2000-10-04",4.8494,4.9235,4.7014,4.7384,335800.0],["2000-10-05",4.8309,4.9605,4.7199,4.7754,733000.0],["2000-10-06",4.8309,4.9235,4.7569,4.7569,636400.0],["2000-10-09",4.7939,4.8865,4.7754,4.7754,387600.0],["2000-10-10",4.8309,4.8494,4.7569,4.7569,583700.0],["2000-10-11",4.7939,4.8124,4.6644,4.7199,533900.0],["2000-10-12",4.7384,4.7569,4.5533,4.5903,870100.0],["2000-10-13",4.6458,4.6644,4.4607,4.5163,699700.0],["2000-10-16",4.5903,4.6273,4.4793,4.5163,486100.0],["2000-10-17",4.6644,5.1826,4.6273,5.1641,7046700.0],["2000-10-18",5.1641,5.1826,4.8124,5.053,548800.0],["2000-10-19",4.9975,5.1271,4.905,5.1271,481800.0],["2000-10-20",5.2011,5.2196,4.942,4.9975,330900.0],["2000-10-23",5.0345,5.0345,4.942,4.979,316300.0],["2000-10-24",5.0345,5.0901,4.979,5.0901,457800.0],["2000-10-25",5.1641,5.2196,5.053,5.0901,387300.0],["2000-10-26",5.053,5.1826,4.9975,5.1641,570100.0],["2000-10-27",5.2196,5.4047,5.1826,5.3492,767800.0],["2000-10-30",5.4047,5.4417,5.2752,5.4047,460200.0],["2000-10-31",5.3677,5.4603,5.2937,5.4417,353100.0],["2000-11-01",5.4417,5.6453,5.4047,5.5898,890100.0],["2000-11-02",5.6639,5.7009,5.5528,5.5713,1935000.0],["2000-11-03",5.5713,5.6639,5.5713,5.6639,338800.0],["2000-11-06",5.6453,5.7194,5.6453,5.7194,284000.0],["2000-11-07",5.7194,5.7564,5.3492,5.4603,688400.0],["2000-11-08",5.4973,5.5898,5.4232,5.4603,534400.0],["2000-11-09",5.4788,5.7379,5.4788,5.7009,479400.0],["2000-11-10",5.7009,5.9045,5.7009,5.9045,894500.0],["2000-11-13",5.923,5.923,5.6083,5.8489,834400.0],["2000-11-14",5.8304,5.9045,5.6453,5.8675,549400.0],["2000-11-15",5.8119,5.8304,5.7009,5.7749,451200.0],["2000-11-16",5.8304,5.8304,5.7194,5.7934,275300.0],["2000-11-17",5.8119,5.8304,5.6639,5.7379,418500.0],["2000-11-20",5.7749,5.923,5.6639,5.7749,1149400.0],["2000-11-21",5.7194,6.4968,5.7194,6.4968,2077400.0],["2000-11-22",6.2747,6.2747,5.8489,6.1451,838000.0],["2000-11-24",6.1451,6.1821,6.0896,6.1451,180500.0],["2000-11-27",6.0896,6.2006,5.997,6.1821,403600.0],["2000-11-28",6.2006,6.4227,6.1821,6.4042,769100.0],["2000-11-29",6.379,6.5274,6.3234,6.5274,671600.0],["2000-11-30",6.5274,6.5274,6.4532,6.5088,705900.0],["2000-12-01",6.4161,6.4346,6.2863,6.3419,682900.0],["2000-12-04",6.3048,6.4161,6.2677,6.3048,605700.0],["2000-12-05",6.2677,6.6386,6.2307,6.583,1939000.0],["2000-12-06",6.6015,6.6572,6.4717,6.6386,368200.0],["2000-12-07",6.6015,6.8611,6.5644,6.8055,1375900.0],["2000-12-08",6.2307,6.2307,5.8412,5.9154,1959300.0],["2000-12-11",5.8783,5.8783,5.4333,5.4704,1177600.0],["2000-12-12",5.4889,5.5816,5.4147,5.4147,675600.0],["2000-12-13",5.4333,5.5445,5.4147,5.5075,348800.0],["2000-12-14",5.4704,5.4889,5.2664,5.2849,408700.0],["2000-12-15",5.2293,5.3591,5.2293,5.2478,973900.0],["2000-12-18",5.322,5.4704,5.2293,5.3777,364700.0],["2000-12-19",5.4147,5.5445,5.3962,5.4704,558700.0],["2000-12-20",5.4889,5.6187,5.3962,5.5631,716400.0],["2000-12-21",5.5631,5.6187,5.4889,5.526,399900.0],["2000-12-22",5.4889,5.6929,5.4333,5.5816,508000.0],["2000-12-26",5.5631,5.6558,5.526,5.526,288700.0],["2000-12-27",5.5631,5.6373,5.526,5.6187,520100.0],["2000-12-28",5.6558,5.6744,5.5445,5.6002,505000.0],["2000-12-29",5.6002,5.6744,5.5816,5.6373,330800.0],["2001-01-02",5.5816,5.6187,5.4518,5.4518,265000.0],["2001-01-03",5.526,5.6373,5.4333,5.4704,594600.0],["2001-01-04",5.4518,5.526,5.3128,5.4147,478500.0],["2001-01-05",5.4147,5.5075,5.3591,5.3777,333000.0],["2001-01-08",5.2664,5.4704,5.2293,5.3406,511700.0],["2001-01-09",5.3406,5.4704,5.3406,5.4147,354300.0],["2001-01-10",5.3777,5.4518,5.3406,5.3962,405700.0],["2001-01-11",5.4147,5.4333,5.1366,5.1366,740300.0],["2001-01-12",5.0995,5.3035,5.0995,5.2293,504600.0],["2001-01-16",5.1737,5.3035,5.0439,5.0995,741600.0],["2001-01-17",5.118,5.1551,5.0995,5.118,468800.0],["2001-01-18",5.0995,5.118,5.0068,5.0253,479100.0],["2001-01-19",5.0253,5.1551,5.0253,5.118,707200.0],["2001-01-22",5.1922,5.3591,5.1737,5.322,748800.0],["2001-01-23",5.526,5.6373,5.3591,5.5816,1253900.0],["2001-01-24",5.5816,5.8598,5.5816,5.7856,824800.0],["2001-01-25",5.8598,5.8598,5.73,5.7671,636900.0],["2001-01-26",5.7671,5.8412,5.73,5.7856,334900.0],["2001-01-29",5.8153,5.8895,5.7263,5.8183,417700.0],["2001-01-30",5.7708,5.934,5.7559,5.9251,569900.0],["2001-01-31",5.9251,6.1565,5.7559,5.9963,946300.0],["2001-02-01",6.0081,6.1446,5.7559,6.1239,734700.0],["2001-02-02",6.0971,6.1476,6.0111,6.1001,524000.0],["2001-02-05",6.1031,6.3701,6.0971,6.3078,673200.0],["2001-02-06",6.3078,6.3197,6.2336,6.2366,515600.0],["2001-02-07",6.2366,6.3493,6.2336,6.3315,556500.0],["2001-02-08",6.3315,6.5867,6.3315,6.4888,691700.0],["2001-02-09",6.4888,6.563,6.3048,6.4116,396400.0],["2001-02-12",6.3938,6.5392,6.3375,6.468,536700.0],["2001-02-13",6.3493,6.4235,6.3493,6.4027,383500.0],["2001-02-14",6.4027,6.468,6.3197,6.3434,518100.0],["2001-02-15",6.2692,6.468,5.934,6.204,1236600.0],["2001-02-16",6.2781,6.5214,6.2307,6.5214,805900.0],["2001-02-20",6.5185,6.5274,6.3938,6.4947,619700.0],["2001-02-21",6.4918,6.8241,6.4176,6.7736,1369800.0],["2001-02-22",6.7499,6.8241,6.6638,6.8092,2022500.0],["2001-02-23",6.7944,6.7944,6.3642,6.4532,631500.0],["2001-02-26",6.5274,6.7944,6.3938,6.6965,816800.0],["2001-02-27",6.735,6.7766,6.6312,6.6905,638000.0],["2001-02-28",6.7647,6.8181,6.6312,6.735,762400.0],["2001-03-01",6.8537,7.0911,6.7647,7.0139,1121300.0],["2001-03-02",7.0614,7.0881,6.735,6.8626,939500.0],["2001-03-05",6.8241,6.8982,6.7054,6.7588,759200.0],["2001-03-06",6.7499,6.8241,6.646,6.6876,628900.0],["2001-03-07",6.6876,6.8715,6.646,6.7469,471600.0],["2001-03-08",6.8092,6.9487,6.8033,6.9487,440100.0],["2001-03-09",6.8389,7.0466,6.7677,6.9427,442900.0],["2001-03-12",6.9427,6.9694,6.7588,6.7855,428300.0],["2001-03-13",6.7499,6.8063,6.5422,6.6727,552900.0],["2001-03-14",6.379,6.5274,6.3493,6.4918,488300.0],["2001-03-15",6.468,6.6312,6.3731,6.6045,391900.0],["2001-03-16",6.2419,6.6521,6.2419,6.5213,1122600.0],["2001-03-19",6.5242,6.6312,6.4678,6.5302,426500.0],["2001-03-20",6.5242,6.5242,6.337,6.3667,403900.0],["2001-03-21",6.3013,6.3459,6.1824,6.2508,378600.0],["2001-03-22",6.0933,6.2865,6.0457,6.2627,896400.0],["2001-03-23",6.2627,6.331,6.0427,6.3281,614300.0],["2001-03-26",6.3281,6.3727,6.2419,6.331,533400.0],["2001-03-27",6.3162,6.4024,6.3043,6.4024,503800.0],["2001-03-28",6.3905,6.4797,6.2478,6.2775,436700.0],["2001-03-29",5.2759,5.4691,5.2759,5.3799,2971300.0],["2001-03-30",5.3799,5.3799,5.2521,5.2848,1249900.0],["2001-04-02",5.2848,5.3294,5.2461,5.2848,1147600.0],["2001-04-03",5.3056,5.3205,4.9994,5.0232,840400.0],["2001-04-04",5.0143,5.0351,4.8449,4.9341,1104800.0],["2001-04-05",4.9935,4.9935,4.7557,4.833,3473200.0],["2001-04-06",4.8152,4.83,4.7587,4.8152,2054200.0],["2001-04-09",4.8152,4.8597,4.7765,4.8181,1200900.0],["2001-04-10",4.8895,4.9162,4.8538,4.9043,1498900.0],["2001-04-11",4.8449,4.9638,4.72,4.8627,3343300.0],["2001-04-12",4.8627,5.0084,4.7854,5.0084,2081100.0],["2001-04-16",5.0232,5.4691,5.0232,5.3205,1718800.0],["2001-04-17",5.261,5.3175,5.2313,5.3115,706200.0],["2001-04-18",5.2402,5.4394,5.2283,5.4007,573200.0],["2001-04-19",5.5582,5.5731,5.2313,5.3205,750500.0],["2001-04-20",5.2759,5.3888,5.2016,5.3323,713900.0],["2001-04-23",5.4542,5.5434,5.3769,5.4096,670900.0],["2001-04-24",5.4691,5.5285,5.4304,5.4334,337800.0],["2001-04-25",5.3948,5.5731,5.3502,5.4631,312700.0],["2001-04-26",5.3888,5.4245,5.3205,5.3532,1094900.0],["2001-04-27",5.3532,5.5523,5.3502,5.5374,851700.0],["2001-04-30",5.5374,5.5672,5.3799,5.3888,535300.0],["2001-05-01",5.365,5.5493,5.365,5.5196,473400.0],["2001-05-02",5.4453,5.478,5.2016,5.3591,854400.0],["2001-05-03",5.3502,5.3799,5.1718,5.2343,426700.0],["2001-05-04",5.1421,5.3472,5.1273,5.3056,394400.0],["2001-05-07",5.2907,5.4245,5.2313,5.3502,820400.0],["2001-05-08",5.2759,5.4394,5.1124,5.264,862600.0],["2001-05-09",5.2759,5.3026,5.1451,5.1718,444200.0],["2001-05-10",5.261,5.261,5.0827,5.1005,504400.0],["2001-05-11",5.157,5.1986,5.0886,5.1659,352800.0],["2001-05-14",5.1659,5.261,5.1332,5.2343,532800.0],["2001-05-15",5.1867,5.2937,5.1778,5.2343,337500.0],["2001-05-16",5.1718,5.4393,5.1421,5.3918,371600.0],["2001-05-17",5.4542,5.4542,5.2907,5.3145,289800.0],["2001-05-18",5.3145,5.3383,5.2313,5.3383,397000.0],["2001-05-21",5.3205,5.3353,5.1273,5.2105,511300.0],["2001-05-22",5.2135,5.2135,5.0738,5.1005,599400.0],["2001-05-23",5.1124,5.1124,4.9786,5.044,920300.0],["2001-05-24",5.0529,5.1005,5.0232,5.0797,462400.0],["2001-05-25",5.0827,5.1094,5.0262,5.044,437200.0],["2001-05-29",4.9697,5.0381,4.9281,5.0203,1406500.0],["2001-05-30",5.0381,5.0975,4.9638,4.9757,681800.0],["2001-05-31",5.0084,5.047,4.9192,4.9578,462300.0],["2001-06-01",5.0232,5.0975,4.937,5.0589,585000.0],["2001-06-04",5.0529,5.0559,4.9489,5.0203,362200.0],["2001-06-05",5.0084,5.0529,4.9786,5.0084,617100.0],["2001-06-06",5.047,5.0975,4.9727,5.0529,1007900.0],["2001-06-07",5.0678,5.0975,5.0232,5.0708,1044100.0],["2001-06-08",5.0589,5.0975,5.0559,5.0827,346800.0],["2001-06-11",5.0827,5.0827,5.0321,5.0381,465200.0],["2001-06-12",5.0232,5.0529,4.9786,4.9994,2791200.0],["2001-06-13",4.9994,5.05,4.9519,4.9935,354100.0],["2001-06-14",5.0024,5.0024,4.8627,4.8716,408300.0],["2001-06-15",4.8418,4.9312,4.8269,4.8329,947200.0],["2001-06-18",4.8359,4.8359,4.7376,4.7435,469000.0],["2001-06-19",4.7674,4.7942,4.7078,4.7674,581500.0],["2001-06-20",4.7674,4.8269,4.7376,4.7674,468000.0],["2001-06-21",4.7525,4.8418,4.7286,4.8299,595900.0],["2001-06-22",4.8299,4.8359,4.7376,4.7822,637400.0],["2001-06-25",4.821,4.8836,4.7971,4.8567,575600.0],["2001-06-26",4.7971,4.8418,4.7673,4.7822,907400.0],["2001-06-27",4.7674,4.8418,4.7525,4.8329,476400.0],["2001-06-28",4.8418,4.9908,4.8418,4.9461,617300.0],["2001-06-29",5.0206,5.0206,4.8716,4.8716,1110700.0],["2001-07-02",4.8865,4.964,4.8478,4.9342,739200.0],["2001-07-03",4.9461,5.0147,4.9014,4.9938,309300.0],["2001-07-05",4.9759,5.0355,4.9193,4.9461,436600.0],["2001-07-06",4.961,5.0117,4.9014,4.961,937800.0],["2001-07-09",4.9759,5.0594,4.9759,5.0266,817900.0],["2001-07-10",5.0236,5.0504,5.0057,5.0236,692500.0],["2001-07-11",5.11,5.542,5.0564,5.3186,3266300.0],["2001-07-12",5.3186,5.3424,5.2292,5.2798,1819800.0],["2001-07-13",5.2798,5.3186,5.2411,5.2888,406100.0],["2001-07-16",5.2888,5.3186,5.2292,5.2828,548600.0],["2001-07-17",5.0951,5.1398,4.4843,4.4843,3442000.0],["2001-07-18",4.5141,4.6184,4.5141,4.5469,1278300.0],["2001-07-19",4.5469,4.5916,4.4605,4.4902,781200.0],["2001-07-20",4.4902,4.6035,4.4694,4.5737,907700.0],["2001-07-23",4.529,4.5886,4.3591,4.3591,904100.0],["2001-07-24",4.4247,4.4247,4.3204,4.3353,611000.0],["2001-07-25",4.38,4.4336,4.3472,4.4307,802900.0],["2001-07-26",4.4247,4.4545,4.38,4.4485,404800.0],["2001-07-27",4.4187,4.4247,4.2966,4.3174,512800.0],["2001-07-30",4.3353,4.3502,4.2161,4.2906,814000.0],["2001-07-31",4.3204,4.4605,4.2906,4.3562,800700.0],["2001-08-01",4.386,4.3889,4.1923,4.1982,648100.0],["2001-08-02",4.2161,4.3502,4.1744,4.3442,1307500.0],["2001-08-03",4.3204,4.377,4.2459,4.2906,462400.0],["2001-08-06",4.2906,4.3353,4.2549,4.2936,335200.0],["2001-08-07",4.2906,4.3949,4.2757,4.3889,597400.0],["2001-08-08",4.3889,4.5439,4.3651,4.4694,947600.0],["2001-08-09",4.5588,4.5588,4.4426,4.4694,2817000.0],["2001-08-10",4.4545,4.4932,4.4485,4.4694,824600.0],["2001-08-13",4.4694,4.5439,4.4396,4.4664,472000.0],["2001-08-14",4.4694,4.529,4.4545,4.4634,297400.0],["2001-08-15",4.4932,4.5588,4.4426,4.5081,538900.0],["2001-08-16",4.5081,4.5796,4.4843,4.5558,644600.0],["2001-08-17",4.5141,4.5945,4.4724,4.5707,359200.0],["2001-08-20",4.5707,4.5886,4.5349,4.5439,255200.0],["2001-08-21",4.5379,4.5379,4.4247,4.4456,792900.0],["2001-08-22",4.4545,4.4843,4.3979,4.4456,450500.0],["2001-08-23",4.4247,4.4694,4.4068,4.4277,485700.0],["2001-08-24",4.4247,4.6124,4.4098,4.5886,589800.0],["2001-08-27",4.5886,4.6482,4.5439,4.5618,362700.0],["2001-08-28",4.5439,4.6094,4.4992,4.5439,464000.0],["2001-08-29",4.5171,4.5588,4.4396,4.4634,348500.0],["2001-08-30",4.4843,4.5141,4.4664,4.4843,381300.0],["2001-08-31",4.4545,4.5439,4.4396,4.52,372600.0],["2001-09-04",4.5141,4.6422,4.4992,4.6035,630500.0],["2001-09-05",4.5439,4.6899,4.4902,4.6213,627400.0],["2001-09-06",4.6929,4.6929,4.5349,4.5588,656800.0],["2001-09-07",4.52,4.5498,4.4694,4.4873,687700.0],["2001-09-10",4.4694,4.6511,4.4634,4.6333,713200.0],["2001-09-17",4.3204,4.5171,4.3145,4.4843,906000.0],["2001-09-18",4.4098,4.523,4.3889,4.4783,452200.0],["2001-09-19",4.4485,4.5528,4.3591,4.5141,1066700.0],["2001-09-20",4.4694,4.4813,4.3502,4.3502,1072200.0],["2001-09-21",4.0969,4.383,4.0105,4.3502,1386000.0],["2001-09-24",4.3532,4.529,4.3532,4.529,605400.0],["2001-09-25",4.529,4.6035,4.4396,4.4783,608100.0],["2001-09-26",4.4813,4.4932,4.2906,4.3532,432500.0],["2001-09-27",4.3889,4.4724,4.377,4.4605,525700.0],["2001-09-28",4.529,4.5975,4.4187,4.5707,714700.0],["2001-10-01",4.5439,4.5439,4.3949,4.4247,572500.0],["2001-10-02",4.529,4.5439,4.4158,4.4694,664300.0],["2001-10-03",4.4396,4.4694,4.4098,4.4545,501400.0],["2001-10-04",4.5886,4.5886,4.4158,4.4247,697800.0],["2001-10-05",4.4396,4.5767,4.4336,4.5767,751800.0],["2001-10-08",4.6184,4.7405,4.5439,4.7405,845700.0],["2001-10-09",4.7405,4.8597,4.7078,4.8448,1084100.0],["2001-10-10",4.8269,4.9461,4.7852,4.8627,509100.0],["2001-10-11",4.9372,4.9759,4.824,4.824,635800.0],["2001-10-12",4.7822,4.812,4.678,4.7525,424400.0],["2001-10-15",4.7525,4.7614,4.678,4.7227,646000.0],["2001-10-16",4.7822,5.0594,4.7763,5.0147,1653400.0],["2001-10-17",5.0504,5.1994,5.0147,5.1487,1269600.0],["2001-10-18",5.2143,5.399,5.1994,5.3186,2012200.0],["2001-10-19",5.3335,5.3782,5.2143,5.2322,3272700.0],["2001-10-22",5.3633,5.3633,5.2798,5.3573,1354200.0],["2001-10-23",5.3633,5.4378,5.3245,5.3335,1524900.0],["2001-10-24",5.3484,5.5093,5.3305,5.4705,760100.0],["2001-10-25",5.408,5.6642,5.3841,5.6612,1106500.0],["2001-10-26",5.6612,5.7298,5.6255,5.6553,995700.0],["2001-10-29",5.6314,5.6344,5.542,5.6016,620300.0],["2001-10-30",5.6463,5.6463,5.5093,5.542,936800.0],["2001-10-31",5.5122,5.5569,5.4378,5.4676,908100.0],["2001-11-01",5.4676,5.6851,5.4378,5.6612,1200600.0],["2001-11-02",5.6612,5.6761,5.6106,5.6523,933200.0],["2001-11-05",5.6553,5.7059,5.6314,5.6761,503300.0],["2001-11-06",5.6463,5.6612,5.6314,5.6582,642500.0],["2001-11-07",5.6612,5.8013,5.6463,5.694,1285200.0],["2001-11-08",5.7059,5.7894,5.7059,5.7745,691200.0],["2001-11-09",5.7506,5.7506,5.6642,5.7089,432500.0],["2001-11-12",5.6344,5.7178,5.5808,5.7029,627000.0],["2001-11-13",5.691,5.7476,5.6582,5.697,1110400.0],["2001-11-14",5.697,5.7059,5.6612,5.6851,531500.0],["2001-11-15",5.6612,5.6821,5.5271,5.5987,758900.0],["2001-11-16",5.6463,5.6821,5.548,5.5867,2613500.0],["2001-11-19",5.6165,5.6165,5.5152,5.6016,454500.0],["2001-11-20",5.5569,5.5569,5.3454,5.3722,1691800.0],["2001-11-21",5.3931,5.3931,5.262,5.3424,775000.0],["2001-11-23",5.2888,5.3335,5.25,5.3305,258700.0],["2001-11-26",5.3335,5.3424,5.2977,5.3335,450000.0],["2001-11-27",5.2739,5.2739,5.1279,5.1845,834100.0],["2001-11-28",5.1845,5.1845,5.0564,5.0653,1160300.0],["2001-11-29",5.1071,5.131,5.0683,5.1012,757900.0],["2001-11-30",5.1011,5.2505,5.0952,5.2117,881400.0],["2001-12-03",5.137,5.14,5.0026,5.0832,1207200.0],["2001-12-04",5.1967,5.4207,5.1669,5.3371,2613100.0],["2001-12-05",5.9732,6.0091,5.797,5.8239,5233100.0],["2001-12-06",5.8388,5.8388,5.5253,5.6746,1667100.0],["2001-12-07",5.7492,5.8807,5.7254,5.8179,1432900.0],["2001-12-10",5.8388,5.8538,5.7373,5.7582,535700.0],["2001-12-11",5.7134,5.7612,5.7044,5.7522,789900.0],["2001-12-12",5.7343,5.7911,5.7194,5.7612,503000.0],["2001-12-13",5.7612,5.7881,5.7074,5.7164,459200.0],["2001-12-14",5.7044,5.7463,5.6746,5.6746,603000.0],["2001-12-17",5.6746,5.7492,5.6387,5.7074,678800.0],["2001-12-18",5.7044,5.7194,5.6865,5.7164,332000.0],["2001-12-19",5.6895,5.7642,5.6746,5.7313,721900.0],["2001-12-20",5.7492,5.7642,5.6835,5.7343,478100.0],["2001-12-21",5.7642,5.815,5.6925,5.7552,1133900.0],["2001-12-24",5.7492,5.7492,5.7194,5.7283,118600.0],["2001-12-26",5.6746,5.803,5.6746,5.7403,474400.0],["2001-12-27",5.809,5.815,5.6865,5.7463,289100.0],["2001-12-28",5.7463,5.7642,5.6626,5.7044,574700.0],["2001-12-31",5.7015,5.7492,5.6507,5.6567,452300.0],["2002-01-02",5.6148,5.797,5.5163,5.7881,1146700.0],["2002-01-03",5.8179,5.8239,5.7492,5.8209,880700.0],["2002-01-04",5.8209,5.9284,5.7791,5.9045,1194200.0],["2002-01-07",5.8538,5.8538,5.7821,5.7911,1035100.0],["2002-01-08",5.7911,5.809,5.6925,5.7612,903900.0],["2002-01-09",5.7791,5.8239,5.6985,5.7343,923300.0],["2002-01-10",5.7463,5.7731,5.6746,5.7044,811200.0],["2002-01-11",5.7642,5.7642,5.7104,5.7254,712300.0],["2002-01-14",5.7254,5.9165,5.7044,5.8329,1148400.0],["2002-01-15",5.8627,5.9703,5.8508,5.9583,1003100.0],["2002-01-16",5.9434,5.9703,5.9255,5.9374,1089700.0],["2002-01-17",5.8836,5.9971,5.8836,5.9822,1616800.0],["2002-01-18",5.9583,6.0031,5.9464,5.9792,1199100.0],["2002-01-22",5.9792,6.1733,5.9762,6.1076,1642500.0],["2002-01-23",6.1226,6.1226,5.3759,5.4655,5953100.0],["2002-01-24",5.3759,5.3759,4.7756,5.0265,5556900.0],["2002-01-25",5.0265,5.0265,4.8085,4.9727,3352500.0],["2002-01-28",4.9727,5.0653,4.9697,5.0175,1755300.0],["2002-01-29",5.0175,5.0325,4.7965,4.8174,1821800.0],["2002-01-30",4.8324,4.8533,4.7607,4.8234,1512900.0],["2002-01-31",4.8234,4.8533,4.7965,4.8533,1302000.0],["2002-02-01",4.8533,4.8533,4.7696,4.8294,1862600.0],["2002-02-04",4.8324,5.0325,4.8204,4.8831,1841400.0],["2002-02-05",4.8114,5.0086,4.8114,4.9339,1028900.0],["2002-02-06",4.9339,5.0653,4.913,5.0534,2255600.0],["2002-02-07",5.0414,5.0444,4.9727,4.9877,1225200.0],["2002-02-08",4.9279,4.9817,4.8622,4.913,710200.0],["2002-02-11",4.9279,5.0354,4.904,5.0116,1020600.0],["2002-02-12",4.9369,5.0474,4.913,4.9996,1208600.0],["2002-02-13",4.9518,5.0325,4.8861,4.9578,712600.0],["2002-02-14",4.919,5.0743,4.919,5.0325,512200.0],["2002-02-15",4.9877,5.1221,4.922,5.0802,889400.0],["2002-02-19",5.0773,5.137,5.0444,5.1221,1167100.0],["2002-02-20",5.1221,5.2266,5.0862,5.2087,1470600.0],["2002-02-21",5.2505,5.2505,5.1221,5.1459,656400.0],["2002-02-22",5.1221,5.3192,5.1071,5.3013,970900.0],["2002-02-25",5.3013,5.367,5.2445,5.3192,502500.0],["2002-02-26",5.2803,5.2863,5.1071,5.2206,793800.0],["2002-02-27",5.1967,5.2385,5.0922,5.2385,1033300.0],["2002-02-28",5.2385,5.3251,5.1788,5.2057,737900.0],["2002-03-01",5.2057,5.2385,5.137,5.1967,632500.0],["2002-03-04",5.1967,5.1967,5.0325,5.128,1721800.0],["2002-03-05",5.128,5.1698,5.0384,5.0802,1388000.0],["2002-03-06",5.1221,5.1221,5.0773,5.1012,1876300.0],["2002-03-07",5.137,5.137,4.9996,5.1131,890900.0],["2002-03-08",5.128,5.2565,5.1071,5.1878,815600.0],["2002-03-11",5.1878,5.2206,5.0922,5.1818,764600.0],["2002-03-12",5.1758,5.1788,5.0802,5.1519,721900.0],["2002-03-13",5.1519,5.1639,5.1071,5.1221,364700.0],["2002-03-14",5.1519,5.352,5.1071,5.3222,1212300.0],["2002-03-15",5.352,5.352,5.2057,5.3401,1146300.0],["2002-03-18",5.3401,5.358,5.2533,5.3131,329600.0],["2002-03-19",5.3131,5.3431,5.2084,5.2473,797600.0],["2002-03-20",5.2084,5.3371,5.1635,5.2233,537700.0],["2002-03-21",5.2233,5.388,5.2084,5.3371,1110500.0],["2002-03-22",5.3521,5.5825,5.3221,5.5376,1723000.0],["2002-03-25",5.5736,5.5825,5.4538,5.4778,547300.0],["2002-03-26",5.4927,5.5616,5.4718,5.5077,845000.0],["2002-03-27",5.5376,5.6065,5.4688,5.5706,1011000.0],["2002-03-28",5.6424,5.6903,5.5855,5.6215,1836800.0],["2002-04-01",5.5616,5.6125,5.4778,5.5885,699000.0],["2002-04-02",5.5885,5.5975,5.4778,5.5855,993700.0],["2002-04-03",5.5855,5.6274,5.5077,5.5825,596900.0],["2002-04-04",5.5376,5.6873,5.5227,5.6873,888600.0],["2002-04-05",5.7172,5.7322,5.6155,5.7023,706500.0],["2002-04-08",5.6274,5.7023,5.6274,5.6813,358100.0],["2002-04-09",5.6723,5.6813,5.5496,5.5975,531700.0],["2002-04-10",5.5975,5.7172,5.5676,5.7172,730500.0],["2002-04-11",5.7472,5.7741,5.6125,5.6454,804800.0],["2002-04-12",5.6215,5.6574,5.5197,5.6215,616500.0],["2002-04-15",5.6723,5.6843,5.5526,5.6185,663700.0],["2002-04-16",5.6304,5.831,5.6274,5.7891,1219800.0],["2002-04-17",5.8459,5.8459,5.7023,5.813,1035700.0],["2002-04-18",5.9328,5.9597,5.7172,5.804,1278600.0],["2002-04-19",5.807,5.9717,5.7172,5.9717,1198800.0],["2002-04-22",5.9807,6.0256,5.9328,5.9807,1620600.0],["2002-04-23",5.9807,5.9866,5.8968,5.8968,1209300.0],["2002-04-24",5.9088,5.9866,5.8968,5.9567,456200.0],["2002-04-25",5.9268,5.9447,5.831,5.834,849700.0],["2002-04-26",5.831,5.8908,5.7472,5.813,985500.0],["2002-04-29",5.7921,5.8968,5.7112,5.813,1201400.0],["2002-04-30",5.8669,5.9357,5.7621,5.8729,785500.0],["2002-05-01",5.8819,6.0555,5.825,6.0285,1942200.0],["2002-05-02",6.0315,6.1902,6.0166,6.1902,1912200.0],["2002-05-03",6.2022,6.2051,6.0465,6.1363,954600.0],["2002-05-06",6.1213,6.256,6.1124,6.1902,937300.0],["2002-05-07",6.1363,6.259,6.0824,6.1453,839700.0],["2002-05-08",6.1154,6.1962,6.0315,6.1812,683800.0],["2002-05-09",6.1602,6.1992,6.0764,6.1752,762900.0],["2002-05-10",6.1752,6.1842,6.0615,6.1333,868900.0],["2002-05-13",6.1333,6.28,6.0824,6.268,1079200.0],["2002-05-14",6.286,6.292,6.2111,6.28,994500.0],["2002-05-15",6.28,6.3069,6.2261,6.3069,1008700.0],["2002-05-16",6.3518,6.5374,6.3458,6.5015,1214600.0],["2002-05-17",6.5015,6.717,6.4716,6.714,2023900.0],["2002-05-20",6.711,6.7739,6.6003,6.6512,2026700.0],["2002-05-21",6.6452,6.717,6.6063,6.6931,1586800.0],["2002-05-22",6.729,6.8098,6.6751,6.7859,1006200.0],["2002-05-23",6.7859,6.8547,6.7649,6.8098,1573600.0],["2002-05-24",6.8098,6.8248,6.72,6.7499,1034000.0],["2002-05-28",6.6601,6.72,6.5554,6.5793,1750800.0],["2002-05-29",6.5793,6.5793,6.4087,6.4087,2114800.0],["2002-05-30",6.3458,6.6092,6.3458,6.4716,1278600.0],["2002-05-31",6.4716,6.6332,6.4506,6.5105,794600.0],["2002-06-03",6.5254,6.6063,6.4117,6.5015,579500.0],["2002-06-04",6.4656,6.4656,6.1962,6.256,1541500.0],["2002-06-05",6.1812,6.3458,6.1662,6.3398,1525500.0],["2002-06-06",6.3458,6.3758,6.2411,6.2441,706800.0],["2002-06-07",6.271,6.3788,6.2171,6.3159,1278400.0],["2002-06-10",6.3009,6.4147,6.271,6.3458,839600.0],["2002-06-11",6.28,6.3309,6.256,6.271,1088900.0],["2002-06-12",6.3458,6.6092,6.3069,6.6092,2434300.0],["2002-06-13",6.6302,6.8697,6.6152,6.8457,1737700.0],["2002-06-14",6.8098,6.8786,6.6482,6.8697,1594900.0],["2002-06-17",6.8786,7.0044,6.8337,6.9924,1378900.0],["2002-06-18",6.9564,6.9594,6.8365,6.8904,917400.0],["2002-06-19",6.8904,6.9684,6.8665,6.9594,751400.0],["2002-06-20",6.9594,7.1903,6.9414,7.1663,1420700.0],["2002-06-21",7.0314,7.1873,7.0314,7.1423,2503500.0],["2002-06-24",7.1333,7.1873,7.0404,7.0913,1377800.0],["2002-06-25",7.0913,7.1363,6.8515,6.8725,1261400.0],["2002-06-26",6.7675,6.9384,6.7615,6.8814,1316200.0],["2002-06-27",6.8814,6.8814,6.6566,6.7765,1910700.0],["2002-06-28",6.7765,6.8515,6.6206,6.6206,1930300.0],["2002-07-01",6.6566,6.7495,6.6566,6.7225,1072000.0],["2002-07-02",6.7225,6.7465,6.4647,6.4946,1565200.0],["2002-07-03",6.4916,6.4946,6.2668,6.3657,1373100.0],["2002-07-05",6.3957,6.4107,6.3237,6.3927,761400.0],["2002-07-08",6.3567,6.5366,6.3567,6.5216,1468900.0],["2002-07-09",6.4617,6.4767,6.0809,6.2218,2254900.0],["2002-07-10",6.1918,6.3087,6.1798,6.1918,1432400.0],["2002-07-11",6.2068,6.2068,6.0599,6.1168,1568200.0],["2002-07-12",6.1019,6.1138,5.817,5.85,875500.0],["2002-07-15",5.847,5.9369,5.6281,5.9369,1662000.0],["2002-07-16",5.877,5.9369,5.6821,5.748,776500.0],["2002-07-17",5.832,5.9219,5.6101,5.6581,2001900.0],["2002-07-18",5.727,5.787,5.4572,5.5052,1466500.0],["2002-07-19",5.3283,5.3972,5.1274,5.1873,1510800.0],["2002-07-22",5.2023,5.5321,5.1993,5.3972,2042300.0],["2002-07-23",5.3972,5.3972,5.1723,5.3402,1422100.0],["2002-07-24",5.3522,5.3972,5.0584,5.2683,1675400.0],["2002-07-25",5.2473,5.5022,5.2173,5.3942,1895300.0],["2002-07-26",5.4122,5.4542,5.3462,5.4302,1324500.0],["2002-07-29",5.5921,5.739,5.5261,5.736,1643300.0],["2002-07-30",5.736,5.757,5.5142,5.6071,911100.0],["2002-07-31",5.6671,5.7121,5.5351,5.5831,1271500.0],["2002-08-01",5.6521,5.775,5.6371,5.7151,1305100.0],["2002-08-02",5.7151,5.7151,5.5112,5.6011,981900.0],["2002-08-05",5.6671,5.724,5.6491,5.6671,1356100.0],["2002-08-06",5.6821,5.814,5.5981,5.6431,1012900.0],["2002-08-07",5.6731,5.847,5.5921,5.82,917700.0],["2002-08-08",5.9219,6.1048,5.832,6.1048,1008400.0],["2002-08-09",6.1048,6.1708,6.0419,6.0719,1051000.0],["2002-08-12",6.0719,6.0869,5.9879,6.0509,740700.0],["2002-08-13",5.9969,6.0989,5.9969,6.0299,812100.0],["2002-08-14",6.0719,6.2878,6.0419,6.2848,1026000.0],["2002-08-15",6.2848,6.2968,6.2218,6.2968,1337900.0],["2002-08-16",6.2968,6.4617,6.2818,6.4077,1536600.0],["2002-08-19",6.4827,6.4857,6.2997,6.4467,1149300.0],["2002-08-20",6.2968,6.3987,6.2488,6.3777,1377800.0],["2002-08-21",6.3867,6.4077,6.2668,6.3747,924100.0],["2002-08-22",6.4167,6.4377,6.2937,6.3717,960600.0],["2002-08-23",6.3717,6.4137,6.2668,6.2908,736400.0],["2002-08-26",6.2908,6.3717,6.2368,6.3447,454500.0],["2002-08-27",6.3267,6.3417,6.1918,6.3147,608500.0],["2002-08-28",6.2128,6.2158,6.0119,6.0779,883100.0],["2002-08-29",6.0569,6.1168,6.0029,6.0479,465300.0],["2002-08-30",6.0089,6.1558,5.9969,6.0599,915900.0],["2002-09-03",5.9879,5.9909,5.823,5.85,1349200.0],["2002-09-04",5.9969,6.0269,5.907,5.9369,2169100.0],["2002-09-05",5.9399,6.0029,5.817,5.9519,1069000.0],["2002-09-06",6.0569,6.1168,5.9819,6.0809,2173300.0],["2002-09-09",6.0569,6.2938,6.0179,6.2878,1256900.0],["2002-09-10",6.2278,6.2698,6.1918,6.2548,531200.0],["2002-09-11",6.2668,6.2878,6.2008,6.2098,321500.0],["2002-09-12",6.1048,6.2818,6.0869,6.1048,757900.0],["2002-09-13",6.2668,6.4767,6.2368,6.3267,2159700.0],["2002-09-16",6.3717,6.5486,6.2368,6.5306,1178700.0],["2002-09-17",6.5456,6.5666,6.3567,6.3747,930900.0],["2002-09-18",6.2485,6.4618,6.2395,6.4348,605600.0],["2002-09-19",6.3236,6.3777,6.2245,6.2275,500200.0],["2002-09-20",6.2065,6.4588,6.1885,6.4318,1395700.0],["2002-09-23",6.4318,6.5039,6.3056,6.3206,952300.0],["2002-09-24",6.2455,6.2786,6.1073,6.1464,710900.0],["2002-09-25",6.1824,6.4288,6.1404,6.3687,1017100.0],["2002-09-26",6.3657,6.4378,6.2275,6.4378,957800.0],["2002-09-27",6.4378,6.5189,6.3567,6.3807,911300.0],["2002-09-30",6.3236,6.5189,6.2846,6.3807,1039400.0],["2002-10-01",6.4138,6.7412,6.3747,6.7202,1630700.0],["2002-10-02",6.7262,6.9064,6.7202,6.7953,2401500.0],["2002-10-03",6.8494,6.9845,6.7562,6.8103,1495300.0],["2002-10-04",6.8103,6.8944,6.7262,6.8193,1037000.0],["2002-10-07",6.8794,6.9395,6.6691,6.6691,1266700.0],["2002-10-08",6.8043,6.9665,6.7773,6.8554,1358800.0],["2002-10-09",6.8554,6.9094,6.7652,6.9064,1145800.0],["2002-10-10",6.9094,6.9395,6.8253,6.8854,1292900.0],["2002-10-11",6.9185,6.9185,6.6901,6.7322,1746500.0],["2002-10-14",6.7382,6.7743,6.7112,6.7292,1256400.0],["2002-10-15",6.7983,7.0266,6.6992,6.9906,2387400.0],["2002-10-16",6.9905,7.1047,6.4378,6.4889,3612200.0],["2002-10-17",6.594,7.0026,6.594,6.9996,2420800.0],["2002-10-18",6.9996,7.2038,6.9154,7.1708,1914200.0],["2002-10-21",7.1738,7.3601,7.0987,7.33,2552200.0],["2002-10-22",7.333,7.333,6.8163,6.9305,2150300.0],["2002-10-23",6.9755,7.1468,6.9245,7.1438,1052800.0],["2002-10-24",7.1738,7.2098,7.0326,7.0687,966000.0],["2002-10-25",7.0747,7.2639,7.0296,7.2639,1229700.0],["2002-10-28",7.2098,7.2639,6.9395,6.9996,998100.0],["2002-10-29",6.9245,7.0596,6.8343,7.0446,741500.0],["2002-10-30",7.0446,7.2068,6.9996,7.1738,1059200.0],["2002-10-31",7.2098,7.2399,7.0657,7.1618,908600.0],["2002-11-01",7.2399,7.3571,7.1708,7.348,1252000.0],["2002-11-04",7.354,7.3571,7.1378,7.2008,1143100.0],["2002-11-05",7.0146,7.2038,6.9996,7.1197,989700.0],["2002-11-06",6.9906,7.0446,6.7893,6.9245,1554800.0],["2002-11-07",6.9845,7.0326,6.8253,6.9966,1086300.0],["2002-11-08",7.0236,7.1197,6.9124,6.9425,785100.0],["2002-11-11",6.8043,6.9004,6.564,6.8103,1959600.0],["2002-11-12",6.8494,6.9094,6.6871,6.7412,1130900.0],["2002-11-13",6.7412,6.9695,6.6931,6.9305,1078700.0],["2002-11-14",7.0596,7.1137,6.9215,6.9815,631600.0],["2002-11-15",6.9815,7.0747,6.9094,7.0536,555800.0],["2002-11-18",7.0476,7.0867,6.8794,6.8944,798300.0],["2002-11-19",6.7442,6.8944,6.7442,6.8043,891300.0],["2002-11-20",6.8043,6.8343,6.6871,6.6931,1037200.0],["2002-11-21",6.6931,6.6992,6.3807,6.4348,1595700.0],["2002-11-22",6.4318,6.5369,6.2696,6.3236,2013300.0],["2002-11-25",6.3236,6.3327,6.0983,6.1885,1339100.0],["2002-11-26",6.0983,6.1614,6.0232,6.0533,1922500.0],["2002-11-27",6.3086,6.5489,6.3026,6.3987,2261700.0],["2002-11-29",6.4738,6.4738,6.3357,6.3957,521100.0],["2002-12-02",6.471,6.5041,6.4559,6.5011,1727800.0],["2002-12-03",6.5372,6.6425,6.3837,6.5342,2216800.0],["2002-12-04",6.474,6.6064,6.4288,6.471,930500.0],["2002-12-05",6.5462,6.5673,6.4379,6.5643,998800.0],["2002-12-06",6.5613,6.6486,6.5131,6.5763,1307800.0],["2002-12-09",6.5462,6.5492,6.3837,6.5101,1132300.0],["2002-12-10",6.486,6.6335,6.4168,6.6335,749600.0],["2002-12-11",6.5583,6.5763,6.3897,6.5041,924000.0],["2002-12-12",6.4589,6.6245,6.4349,6.5221,854800.0],["2002-12-13",6.5252,6.5342,6.4138,6.4529,1132200.0],["2002-12-16",6.4559,6.5613,6.4409,6.489,902000.0],["2002-12-17",6.5492,6.5884,6.4258,6.486,1173700.0],["2002-12-18",6.4108,6.483,6.3205,6.462,546600.0],["2002-12-19",6.471,6.5041,6.3054,6.3355,1153500.0],["2002-12-20",6.2753,6.3957,6.2723,6.3355,2374600.0],["2002-12-23",6.3566,6.5161,6.3355,6.5011,841200.0],["2002-12-24",6.5101,6.5312,6.3717,6.4499,314500.0],["2002-12-26",6.5011,6.6004,6.477,6.486,518400.0],["2002-12-27",6.5462,6.5462,6.4409,6.4589,728200.0],["2002-12-30",6.4589,6.5613,6.4409,6.5372,477500.0],["2002-12-31",6.5372,6.6064,6.5011,6.5372,767600.0],["2003-01-02",6.5673,6.6997,6.5613,6.6997,778100.0],["2003-01-03",6.7298,6.8021,6.5733,6.6546,952300.0],["2003-01-06",6.6756,6.787,6.6546,6.7298,776300.0],["2003-01-07",6.8322,6.8472,6.6305,6.6696,1058400.0],["2003-01-08",6.6907,6.769,6.6335,6.7118,529100.0],["2003-01-09",6.7569,6.8833,6.7419,6.8833,1040300.0],["2003-01-10",6.7629,6.9164,6.7298,6.8201,824000.0],["2003-01-13",6.8954,6.9194,6.775,6.8502,848300.0],["2003-01-14",6.781,6.9134,6.781,6.9134,426700.0],["2003-01-15",6.8623,6.8713,6.7449,6.7689,687800.0],["2003-01-16",6.8653,6.9224,6.8472,6.9224,488000.0],["2003-01-17",6.9224,6.9525,6.8412,6.9285,731100.0],["2003-01-21",7.0037,7.0127,6.8352,6.8442,888700.0],["2003-01-22",6.8322,7.0067,6.8141,6.8352,795300.0],["2003-01-23",6.9164,6.9556,6.8472,6.8713,847300.0],["2003-01-24",6.8622,6.9164,6.6275,6.6666,671200.0],["2003-01-27",6.6516,6.7057,6.4981,6.5553,787500.0],["2003-01-28",6.6215,6.6215,6.471,6.5492,843400.0],["2003-01-29",6.5613,6.6726,6.462,6.6305,817400.0],["2003-01-30",6.5884,6.6365,6.4951,6.5252,618100.0],["2003-01-31",6.4559,6.7419,6.4559,6.6305,1702800.0],["2003-02-03",6.6847,6.6847,6.5252,6.5914,938400.0],["2003-02-04",6.5161,6.5613,6.4048,6.5613,914300.0],["2003-02-05",6.5914,6.772,6.4258,6.5041,728700.0],["2003-02-06",6.4258,6.4589,6.3355,6.3717,1410400.0],["2003-02-07",6.3355,6.3506,6.2332,6.3054,910600.0],["2003-02-10",6.3054,6.3054,6.161,6.3054,1024600.0],["2003-02-11",6.3145,6.3656,6.173,6.2633,920400.0],["2003-02-12",6.2663,6.2904,6.1188,6.17,1255700.0],["2003-02-13",6.173,6.2152,6.1038,6.1971,1325000.0],["2003-02-14",6.176,6.3476,6.17,6.3145,1079000.0],["2003-02-18",6.3506,6.4198,6.2573,6.3145,773400.0],["2003-02-19",6.3145,6.3686,6.2272,6.3355,677400.0],["2003-02-20",6.3506,6.3536,6.2543,6.3054,1226200.0],["2003-02-21",6.3054,6.3987,6.2061,6.3205,887500.0],["2003-02-24",6.2663,6.3024,6.1128,6.173,1079300.0],["2003-02-25",6.1128,6.2001,6.0647,6.164,996100.0],["2003-02-26",6.0887,6.1249,5.9864,6.0075,958400.0],["2003-02-27",6.0346,6.1459,6.0316,6.1369,961200.0],["2003-02-28",6.155,6.1851,6.0466,6.0737,590800.0],["2003-03-03",6.0797,6.1249,5.9051,5.9352,1068400.0],["2003-03-04",5.9202,5.9202,5.7185,5.7516,1552100.0],["2003-03-05",5.7517,5.7547,5.3423,5.4928,3340800.0],["2003-03-06",5.3814,5.4597,5.3814,5.4477,2785800.0],["2003-03-07",5.4176,5.5831,5.4115,5.5229,1306800.0],["2003-03-10",5.5079,5.562,5.4356,5.5109,956700.0],["2003-03-11",5.5109,5.6343,5.5109,5.559,827700.0],["2003-03-12",5.562,5.6313,5.5259,5.6132,1073300.0],["2003-03-13",5.7185,5.7938,5.5861,5.7878,1407000.0],["2003-03-14",5.8088,5.857,5.6794,5.7306,1354900.0],["2003-03-17",5.7306,5.9142,5.6975,5.863,1305000.0],["2003-03-18",5.8962,5.8962,5.7755,5.8449,958000.0],["2003-03-19",5.8781,5.9957,5.8329,5.9957,858400.0],["2003-03-20",5.9957,6.0078,5.8449,5.9083,897200.0],["2003-03-21",5.9987,6.1073,5.9294,6.1073,904600.0],["2003-03-24",5.9565,5.9716,5.8509,5.9143,889900.0],["2003-03-25",5.9987,6.0017,5.8449,5.9625,822600.0],["2003-03-26",5.9656,5.9867,5.7936,5.8509,720700.0],["2003-03-27",5.7906,5.863,5.7182,5.7786,1298600.0],["2003-03-28",5.7182,5.8087,5.6851,5.7213,922000.0],["2003-03-31",5.6459,5.7273,5.5614,5.6368,2089000.0],["2003-04-01",5.6398,5.6821,5.5855,5.6036,1141900.0],["2003-04-02",5.8509,6.044,5.8509,6.0048,2656600.0],["2003-04-03",6.0259,6.0259,5.8992,5.9625,1144900.0],["2003-04-04",5.9625,6.0138,5.9324,5.9927,945100.0],["2003-04-07",6.0259,6.0621,5.9052,5.9203,1173000.0],["2003-04-08",5.9686,6.0319,5.9565,5.9897,860600.0],["2003-04-09",6.0138,6.1224,5.9324,5.9565,1157400.0],["2003-04-10",5.9746,5.9867,5.9173,5.9384,863700.0],["2003-04-11",5.9957,6.0078,5.8811,5.8962,545700.0],["2003-04-14",5.9143,6.0198,5.9022,6.0198,770600.0],["2003-04-15",6.0289,6.1556,5.9686,6.1375,1165800.0],["2003-04-16",6.1224,6.1525,5.9354,5.9897,1351800.0],["2003-04-17",5.9535,6.0048,5.9505,5.9867,1111200.0],["2003-04-21",6.0017,6.0198,5.8871,5.9505,598600.0],["2003-04-22",5.9294,6.0741,5.8841,6.0741,917800.0],["2003-04-23",5.9565,6.0108,5.8359,5.8751,1210900.0],["2003-04-24",5.854,5.9052,5.8208,5.869,648400.0],["2003-04-25",5.869,5.9203,5.7333,5.7906,831300.0],["2003-04-28",5.8449,5.9565,5.8329,5.9022,612400.0],["2003-04-29",5.9203,5.9897,5.8721,5.9565,648300.0],["2003-04-30",5.8962,5.9716,5.8449,5.8781,861200.0],["2003-05-01",5.8811,5.8962,5.7755,5.8509,569500.0],["2003-05-02",5.8117,5.8208,5.7635,5.8117,997600.0],["2003-05-05",5.8117,5.8419,5.7213,5.7635,911500.0],["2003-05-06",5.8057,5.8449,5.7303,5.7876,2365800.0],["2003-05-07",5.7936,5.8359,5.7484,5.8208,1481500.0],["2003-05-08",5.67,5.7906,5.6549,5.7032,1509800.0],["2003-05-09",5.7032,5.9957,5.7032,5.9625,1871200.0],["2003-05-12",5.8871,5.9716,5.8208,5.8902,1244000.0],["2003-05-13",5.9233,5.9294,5.8329,5.8902,644100.0],["2003-05-14",5.9414,5.9656,5.8389,5.86,764300.0],["2003-05-15",5.8509,5.8811,5.7846,5.8359,1539700.0],["2003-05-16",5.7605,5.866,5.7605,5.8087,1148300.0],["2003-05-19",5.7333,5.8057,5.7273,5.7303,770200.0],["2003-05-20",5.8057,5.8178,5.6579,5.7213,962700.0],["2003-05-21",5.7213,5.7514,5.6821,5.7394,2543400.0],["2003-05-22",5.7303,5.7725,5.6609,5.7333,718400.0],["2003-05-23",5.7001,5.7001,5.6217,5.6338,969100.0],["2003-05-27",5.6097,5.6459,5.5494,5.5886,1770100.0],["2003-05-28",5.5886,5.6549,5.5614,5.6127,1463100.0],["2003-05-29",5.6851,5.7936,5.676,5.7665,2687600.0],["2003-05-30",5.7755,5.7846,5.6398,5.6549,2189300.0],["2003-06-02",5.6971,5.7695,5.6398,5.7062,1913200.0],["2003-06-03",5.7213,5.7303,5.6097,5.6549,2239300.0],["2003-06-04",5.6549,5.7062,5.6157,5.6941,968300.0],["2003-06-05",5.676,5.7394,5.6549,5.7092,954700.0],["2003-06-06",5.7424,5.9294,5.6851,5.8117,1632200.0],["2003-06-09",5.8057,5.8298,5.7303,5.7454,1094000.0],["2003-06-10",5.7755,5.7755,5.664,5.676,767300.0],["2003-06-11",5.67,5.7032,5.6127,5.6941,875300.0],["2003-06-12",5.8932,6.0651,5.8811,6.0229,2163700.0],["2003-06-13",6.0319,6.0319,5.9052,5.9746,1009900.0],["2003-06-16",5.9565,6.0319,5.8962,5.9836,741200.0],["2003-06-17",5.9716,5.9836,5.8509,5.8509,1466200.0],["2003-06-18",5.8812,5.9688,5.8328,5.9356,601500.0],["2003-06-19",5.9023,5.9537,5.863,5.8842,723000.0],["2003-06-20",5.863,5.9658,5.8298,5.86,1372400.0],["2003-06-23",5.8509,5.8509,5.6061,5.7603,548000.0],["2003-06-24",5.8056,5.8358,5.7482,5.7996,631600.0],["2003-06-25",5.8117,5.8117,5.6726,5.6787,952000.0],["2003-06-26",5.6666,5.7301,5.6243,5.6908,682300.0],["2003-06-27",5.6575,5.6817,5.6092,5.6454,882400.0],["2003-06-30",5.6122,5.6485,5.4702,5.4853,2089800.0],["2003-07-01",5.4702,5.6817,5.455,5.6666,1551700.0],["2003-07-02",5.6666,5.6998,5.5306,5.5457,1628000.0],["2003-07-03",5.5155,5.5457,5.455,5.4822,1046500.0],["2003-07-07",5.4974,5.5427,5.4097,5.4399,1936700.0],["2003-07-08",5.6485,5.7421,5.5306,5.6666,5571000.0],["2003-07-09",5.6877,5.7693,5.6485,5.7331,2613000.0],["2003-07-10",5.7361,5.7391,5.6545,5.6938,834500.0],["2003-07-11",5.7331,5.8268,5.6908,5.8147,1104800.0],["2003-07-14",5.863,5.9235,5.7875,5.8207,1727700.0],["2003-07-15",5.8479,5.9235,5.8056,5.9235,2228600.0],["2003-07-16",5.6364,5.7119,5.1438,5.4399,5832300.0],["2003-07-17",5.3946,5.3946,5.2163,5.2223,2814800.0],["2003-07-18",5.2646,5.2888,5.1982,5.2828,1686400.0],["2003-07-21",5.2586,5.2707,5.18,5.2284,1525800.0],["2003-07-22",5.1861,5.3009,5.183,5.2828,1333400.0],["2003-07-23",5.2828,5.316,5.1861,5.316,1188100.0],["2003-07-24",5.3553,5.4218,5.2888,5.313,1230500.0],["2003-07-25",5.2586,5.4006,5.2435,5.3946,803300.0],["2003-07-28",5.4399,5.4702,5.3342,5.3583,909800.0],["2003-07-29",5.319,5.3493,5.2012,5.2284,1530200.0],["2003-07-30",5.2133,5.2677,5.183,5.1921,1020600.0],["2003-07-31",5.2737,5.3523,5.1528,5.1528,1596200.0],["2003-08-01",5.1679,5.2616,5.1377,5.2586,1917700.0],["2003-08-04",5.2465,5.2677,5.18,5.2012,1086300.0],["2003-08-05",5.2284,5.2344,5.1347,5.1619,1092400.0],["2003-08-06",5.1619,5.2072,5.0924,5.18,1067500.0],["2003-08-07",5.2435,5.3372,5.2133,5.3372,1955000.0],["2003-08-08",5.3493,5.3795,5.2435,5.2798,1014000.0],["2003-08-11",5.2767,5.3009,5.2133,5.2556,767700.0],["2003-08-12",5.2556,5.3009,5.2344,5.2828,978400.0],["2003-08-13",5.3462,5.3462,5.2495,5.2949,3675000.0],["2003-08-14",5.4399,5.5155,5.4248,5.4581,3173400.0],["2003-08-15",5.4702,5.5699,5.4278,5.5245,1218500.0],["2003-08-18",5.5306,5.591,5.4792,5.4853,1024600.0],["2003-08-19",5.5397,5.6061,5.4853,5.5457,1211000.0],["2003-08-20",5.5487,5.5759,5.452,5.4671,1112600.0],["2003-08-21",5.5064,5.5941,5.5034,5.5457,1413900.0],["2003-08-22",5.5457,5.582,5.5125,5.5276,1203300.0],["2003-08-25",5.5457,5.591,5.4853,5.5004,1370700.0],["2003-08-26",5.5064,5.591,5.446,5.4883,1480400.0],["2003-08-27",5.4641,5.5306,5.4611,5.5215,887300.0],["2003-08-28",5.5246,5.5366,5.452,5.5366,841500.0],["2003-08-29",5.5306,5.588,5.5276,5.588,752700.0],["2003-09-02",5.5759,5.6787,5.5336,5.6545,1362500.0],["2003-09-03",5.6303,5.6515,5.5397,5.5608,2430700.0],["2003-09-04",5.6364,5.7119,5.6303,5.6968,2076100.0],["2003-09-05",5.6968,5.7724,5.6636,5.721,1798800.0],["2003-09-08",5.7119,5.7633,5.6243,5.6515,1231000.0],["2003-09-09",5.6394,5.6454,5.5759,5.6273,862300.0],["2003-09-10",5.6243,5.6877,5.5941,5.6817,1683400.0],["2003-09-11",5.7149,5.8479,5.6726,5.6847,2335800.0],["2003-09-12",5.6605,5.6636,5.5578,5.6545,1383400.0],["2003-09-15",5.6515,5.6696,5.6001,5.6213,988400.0],["2003-09-16",5.6213,5.6213,5.5729,5.5971,1214000.0],["2003-09-17",5.6031,5.7667,5.5789,5.7667,2903800.0],["2003-09-18",5.7667,5.7758,5.6789,5.7182,1757200.0],["2003-09-19",5.7091,5.7849,5.697,5.7667,1345400.0],["2003-09-22",5.7243,5.8212,5.6789,5.8152,1311400.0],["2003-09-23",5.8303,5.8969,5.7939,5.8848,1259100.0],["2003-09-24",5.906,5.9393,5.8242,5.8303,1126600.0],["2003-09-25",5.8757,5.9363,5.8454,5.8697,891100.0],["2003-09-26",5.7939,5.8364,5.7031,5.7394,916200.0],["2003-09-29",5.7303,5.8182,5.6819,5.7606,600000.0],["2003-09-30",5.7606,5.8061,5.6122,5.7727,1120600.0],["2003-10-01",5.9333,5.9938,5.8394,5.9121,1966000.0],["2003-10-02",5.9363,5.9363,5.8454,5.903,762200.0],["2003-10-03",5.906,6.0211,5.906,5.9605,1223900.0],["2003-10-06",5.9605,6.012,5.9242,6.006,801900.0],["2003-10-07",6.006,6.012,5.9363,5.9848,588400.0],["2003-10-08",5.9545,6.0029,5.9212,5.9817,569200.0],["2003-10-09",6.006,6.0423,5.909,5.9575,669100.0],["2003-10-10",5.9424,5.9878,5.9212,5.9484,512400.0],["2003-10-13",5.9605,6.0362,5.9605,5.9938,671500.0],["2003-10-14",5.9848,6.015,5.8697,5.9666,1170400.0],["2003-10-15",6.3573,6.3603,6.0726,6.0726,4276900.0],["2003-10-16",6.0756,6.0756,5.8939,6.0393,2949000.0],["2003-10-17",6.0211,6.0575,6.0211,6.0453,1499500.0],["2003-10-20",6.0423,6.1877,6.0423,6.1483,1612900.0],["2003-10-21",6.1483,6.2543,6.1483,6.1968,1138700.0],["2003-10-22",6.1907,6.2089,6.1029,6.112,1206300.0],["2003-10-23",6.112,6.1332,6.0423,6.115,691600.0],["2003-10-24",6.0696,6.1301,5.9969,6.115,746500.0],["2003-10-27",6.112,6.1211,6.012,6.0696,799500.0],["2003-10-28",6.0696,6.1211,6.0665,6.0999,1405700.0],["2003-10-29",6.0938,6.0968,6.0423,6.0696,979200.0],["2003-10-30",6.115,6.118,6.0544,6.0635,1095400.0],["2003-10-31",6.0877,6.1059,6.0484,6.1059,745300.0],["2003-11-03",6.1029,6.2907,6.0877,6.2089,1454700.0],["2003-11-04",6.2089,6.2089,6.0635,6.115,1111200.0],["2003-11-05",6.115,6.115,6.0181,6.0847,514200.0],["2003-11-06",6.0817,6.2422,6.0393,6.1998,1198900.0],["2003-11-07",6.1998,6.221,6.1241,6.1483,981900.0],["2003-11-10",6.1483,6.1877,6.0786,6.1574,724200.0],["2003-11-11",6.1574,6.2059,6.0877,6.1665,933300.0],["2003-11-12",6.1665,6.1665,6.1029,6.1423,1120800.0],["2003-11-13",6.1332,6.1392,6.0908,6.1211,800800.0],["2003-11-14",6.118,6.1513,6.0938,6.118,1690400.0],["2003-11-17",6.118,6.1665,6.0908,6.1513,878800.0],["2003-11-18",6.1423,6.221,6.1362,6.2059,1196000.0],["2003-11-19",6.1907,6.2089,6.1362,6.1998,583100.0],["2003-11-20",6.1968,6.2028,6.1332,6.1544,701100.0],["2003-11-21",6.1604,6.224,6.1271,6.1968,1307700.0],["2003-11-24",6.1968,6.2604,6.1937,6.2452,865200.0],["2003-11-25",6.2483,6.2725,6.2119,6.2452,557000.0],["2003-11-26",6.2513,6.2785,6.2119,6.2604,411200.0],["2003-11-28",6.2604,6.2967,6.2483,6.2543,244600.0],["2003-12-01",6.2997,6.3119,6.2301,6.2967,652400.0],["2003-12-02",6.2664,6.33,6.2392,6.3119,868600.0],["2003-12-03",6.3058,6.3361,6.2633,6.2785,712100.0],["2003-12-04",6.3088,6.3392,6.2967,6.3119,938000.0],["2003-12-05",6.3422,6.4302,6.3331,6.3968,1232700.0],["2003-12-08",6.3968,6.5,6.3877,6.4879,1094000.0],["2003-12-09",6.4636,6.4939,6.415,6.4575,736800.0],["2003-12-10",6.4575,6.503,6.4272,6.4636,818400.0],["2003-12-11",6.4575,6.6366,6.4545,6.6214,1529800.0],["2003-12-12",6.676,6.676,6.6153,6.6335,1154300.0],["2003-12-15",6.6457,6.7397,6.6366,6.6973,1830500.0],["2003-12-16",6.6973,6.7064,6.6457,6.679,1578400.0],["2003-12-17",6.679,6.7246,6.6123,6.6426,1287300.0],["2003-12-18",6.6123,6.6912,6.4818,6.5698,1664600.0],["2003-12-19",6.5728,6.6184,6.497,6.6092,1467900.0],["2003-12-22",6.5728,6.8945,6.5212,6.5728,1071900.0],["2003-12-23",6.5698,6.6426,6.5334,6.5516,809700.0],["2003-12-24",6.5516,6.5577,6.4848,6.5395,213700.0],["2003-12-26",6.585,6.591,6.5243,6.5425,259100.0],["2003-12-29",6.6305,6.6396,6.5334,6.5698,825300.0],["2003-12-30",6.5941,6.6396,6.5486,6.6153,648700.0],["2003-12-31",6.6548,6.6578,6.585,6.6366,742800.0],["2004-01-02",6.6062,6.6548,6.5516,6.5941,809400.0],["2004-01-05",6.5941,6.7003,6.5819,6.6851,1600700.0],["2004-01-06",6.676,6.7822,6.6669,6.7761,1028300.0],["2004-01-07",6.6457,6.6973,6.5304,6.6396,1948600.0],["2004-01-08",6.5971,6.6366,6.497,6.5273,879400.0],["2004-01-09",6.4939,6.5212,6.4029,6.4332,1356400.0],["2004-01-12",6.4484,6.497,6.4029,6.4636,582000.0],["2004-01-13",6.4666,6.5212,6.3422,6.3999,1034800.0],["2004-01-14",6.3999,6.4302,6.3483,6.4272,1198200.0],["2004-01-15",6.4181,6.4211,6.3452,6.3877,703200.0],["2004-01-16",6.3908,6.4363,6.3726,6.4272,749400.0],["2004-01-20",6.4423,6.5212,6.4393,6.4909,723900.0],["2004-01-21",6.5091,6.6183,6.4636,6.6183,1261600.0],["2004-01-22",6.6184,6.6669,6.5728,6.6062,948300.0],["2004-01-23",6.585,6.6123,6.5182,6.5546,679600.0],["2004-01-26",6.5273,6.6305,6.5273,6.6275,561900.0],["2004-01-27",6.6669,6.7519,6.6275,6.7003,1044500.0],["2004-01-28",6.676,6.6942,6.4545,6.5334,1035600.0],["2004-01-29",6.7064,6.9461,6.6821,6.9461,2599700.0],["2004-01-30",6.9461,6.9946,6.8429,6.9491,2263000.0],["2004-02-02",6.9218,7.1312,6.9218,7.1191,1919400.0],["2004-02-03",7.1008,7.1312,6.8945,6.9157,2113800.0],["2004-02-04",6.849,6.9066,6.8065,6.8793,1496700.0],["2004-02-05",6.8915,7.0705,6.8308,7.0705,1696900.0],["2004-02-06",7.0159,7.0735,6.9795,7.0614,1182400.0],["2004-02-09",7.0553,7.1282,7.0219,7.0857,746600.0],["2004-02-10",7.0553,7.1767,7.0432,7.1676,1375000.0],["2004-02-11",7.1403,7.2647,7.1008,7.2435,1837600.0],["2004-02-12",7.1858,7.2344,7.1312,7.1706,589600.0],["2004-02-13",7.1342,7.2101,7.11,7.1767,1174900.0],["2004-02-17",7.1797,7.2677,7.1585,7.2435,623400.0],["2004-02-18",7.2222,7.3861,7.2222,7.2829,2580200.0],["2004-02-19",7.3375,7.3375,7.2162,7.2192,1318300.0],["2004-02-20",7.1282,7.1342,6.9521,7.1008,2290200.0],["2004-02-23",7.1433,7.1646,7.0371,7.1008,1500900.0],["2004-02-24",7.1008,7.1282,7.0614,7.0978,1589400.0],["2004-02-25",7.1251,7.1585,7.0523,7.116,875300.0],["2004-02-26",7.1069,7.2344,7.0948,7.2162,1171100.0],["2004-02-27",6.6001,7.2101,6.6001,7.0735,2277200.0],["2004-03-01",7.11,7.3254,7.0614,7.3042,2161100.0],["2004-03-02",7.2647,7.2799,7.1615,7.2192,1101700.0],["2004-03-03",7.2071,7.3527,7.1767,7.3345,1419000.0],["2004-03-04",7.289,7.3284,7.2708,7.3102,968000.0],["2004-03-05",7.2829,7.3042,7.2344,7.286,1198300.0],["2004-03-08",7.286,7.3649,7.2222,7.3224,1236600.0],["2004-03-09",7.2951,7.374,7.292,7.3284,887200.0],["2004-03-10",7.3284,7.3284,7.1282,7.1464,1539300.0],["2004-03-11",7.1464,7.1494,6.9613,6.9764,1280100.0],["2004-03-12",6.9795,7.0553,6.9066,7.0553,766300.0],["2004-03-15",7.0553,7.0705,6.9461,6.9552,802800.0],["2004-03-16",6.9491,7.0098,6.8702,6.9461,971100.0],["2004-03-17",6.9613,7.092,6.9461,7.0403,758200.0],["2004-03-18",7.0738,7.2622,7.0677,7.1984,1664700.0],["2004-03-19",7.165,7.2653,7.1437,7.1832,1398700.0],["2004-03-22",7.1589,7.1802,7.0403,7.1102,977600.0],["2004-03-23",7.0829,7.1467,7.0616,7.089,705300.0],["2004-03-24",7.0342,7.0646,6.9187,6.9643,1105100.0],["2004-03-25",6.9765,7.092,6.8883,7.089,938800.0],["2004-03-26",7.0373,7.1437,6.9856,7.0981,748200.0],["2004-03-29",7.2957,7.3109,7.2561,7.2805,1513500.0],["2004-03-30",7.2501,7.2957,7.1741,7.2805,839500.0],["2004-03-31",7.2653,7.3717,7.2075,7.3473,1226100.0],["2004-04-01",7.3473,7.4446,7.3413,7.4264,823300.0],["2004-04-02",7.4264,7.4477,7.3473,7.3899,682200.0],["2004-04-05",7.3899,7.5237,7.3808,7.5115,1497300.0],["2004-04-06",7.4537,7.475,7.3869,7.396,1018300.0],["2004-04-07",7.396,7.5237,7.3109,7.4902,1123000.0],["2004-04-08",7.5541,7.5845,7.4659,7.4872,786300.0],["2004-04-12",7.5206,7.5206,7.3899,7.4325,485300.0],["2004-04-13",7.3899,7.4781,7.3473,7.399,693900.0],["2004-04-14",7.3413,7.399,7.3078,7.3565,1216600.0],["2004-04-15",7.3565,7.3808,7.2957,7.3473,570400.0],["2004-04-16",7.399,7.4598,7.3048,7.4385,669100.0],["2004-04-19",7.4173,7.5419,7.3534,7.4933,732200.0],["2004-04-20",7.4963,7.5601,7.4233,7.4325,919600.0],["2004-04-21",7.396,7.5206,7.2805,7.4233,738100.0],["2004-04-22",7.2926,7.5358,7.2926,7.4872,795600.0],["2004-04-23",7.4477,7.5814,7.3625,7.551,1090200.0],["2004-04-26",7.5176,7.5237,7.396,7.4385,566300.0],["2004-04-27",7.4021,7.4872,7.396,7.4841,974300.0],["2004-04-28",7.5997,7.7091,7.4811,7.4963,3097400.0],["2004-04-29",7.6422,8.0678,7.5845,7.9888,4220500.0],["2004-04-30",7.7516,8.2502,7.7516,8.2076,4418800.0],["2004-05-03",8.1073,8.1164,7.9553,8.1134,3501400.0],["2004-05-04",8.0556,8.0708,7.8915,7.9644,1652800.0],["2004-05-05",7.9796,8.1407,7.9249,8.0952,1468300.0],["2004-05-06",8.0344,8.1894,7.9948,8.1316,1158000.0],["2004-05-07",8.0556,8.1681,8.0374,8.1134,1429400.0],["2004-05-10",8.1134,8.1256,8.0252,8.0435,2075400.0],["2004-05-11",7.9979,8.1681,7.9948,8.1559,1951400.0],["2004-05-12",8.086,8.1924,8.0496,8.1225,2205600.0],["2004-05-13",8.0708,8.2046,8.0556,8.1803,1204900.0],["2004-05-14",8.1803,8.2289,8.0252,8.2137,1207100.0],["2004-05-17",8.1468,8.2684,8.0769,8.2046,1050900.0],["2004-05-18",8.1924,8.3231,8.1863,8.2137,1979100.0],["2004-05-19",8.2107,8.2319,8.1043,8.1225,1086800.0],["2004-05-20",8.1468,8.1924,8.0678,8.1407,1027200.0],["2004-05-21",8.2015,8.2654,8.162,8.2532,1889700.0],["2004-05-24",8.2563,8.2988,8.1043,8.2259,931400.0],["2004-05-25",8.2046,8.2867,8.1195,8.2715,1025800.0],["2004-05-26",8.2715,8.2867,8.1833,8.2775,1321000.0],["2004-05-27",8.2775,8.3566,8.2775,8.3292,1257600.0],["2004-05-28",8.3353,8.3991,8.2927,8.3748,1202100.0],["2004-06-01",8.3444,8.3475,8.2532,8.2927,1424800.0],["2004-06-02",8.3231,8.5329,8.3231,8.5025,1688400.0],["2004-06-03",8.4508,8.5481,8.4417,8.4417,1123400.0],["2004-06-04",8.4934,8.5055,8.4326,8.4691,992600.0],["2004-06-07",8.5086,8.5359,8.463,8.5177,512600.0],["2004-06-08",8.4964,8.6879,8.4964,8.6575,1356900.0],["2004-06-09",8.6332,8.6484,8.4934,8.5268,1097600.0],["2004-06-10",8.5268,8.6028,8.4751,8.5815,1494500.0],["2004-06-14",8.5116,8.5724,8.4964,8.545,969500.0],["2004-06-15",8.545,8.6606,8.5329,8.5967,3058900.0],["2004-06-16",8.5693,8.6454,8.5511,8.618,1074000.0],["2004-06-17",8.6546,8.7489,8.615,8.6241,1152900.0],["2004-06-18",8.615,8.7489,8.5541,8.5541,2181300.0],["2004-06-21",8.5785,8.7154,8.5693,8.6302,1231700.0],["2004-06-22",8.5998,8.9316,8.5998,8.8342,1872800.0],["2004-06-23",8.8342,8.8829,8.7642,8.7946,1180400.0],["2004-06-24",8.822,8.8403,8.7215,8.7672,1301800.0],["2004-06-25",8.752,8.8129,8.6911,8.7002,1451800.0],["2004-06-28",8.6972,8.7428,8.6607,8.6667,1295900.0],["2004-06-29",8.6972,8.8342,8.6759,8.7459,1352900.0],["2004-06-30",8.7885,8.8281,8.7063,8.825,1546800.0],["2004-07-01",8.825,8.825,8.615,8.6485,1749900.0],["2004-07-02",8.6972,8.7337,8.6302,8.6667,682700.0],["2004-07-06",8.6728,8.755,8.6302,8.6637,1574600.0],["2004-07-07",8.6241,8.6576,8.4537,8.5145,2012800.0],["2004-07-08",8.5145,8.6972,8.478,8.6028,1202100.0],["2004-07-09",8.6059,8.7124,8.5754,8.5754,1417300.0],["2004-07-12",8.5785,8.6089,8.5084,8.5906,1218400.0],["2004-07-13",8.6119,8.7033,8.5176,8.6607,1988800.0],["2004-07-14",8.6637,8.6637,8.5024,8.548,1095200.0],["2004-07-15",8.5785,8.5937,8.3745,8.3958,1728200.0],["2004-07-16",8.4597,8.4597,8.2223,8.2984,1581700.0],["2004-07-19",8.274,8.4476,8.274,8.3836,1413800.0],["2004-07-20",8.4049,8.4993,8.3867,8.3897,1643200.0],["2004-07-21",8.4506,8.4506,8.2193,8.2497,1458500.0],["2004-07-22",8.1888,8.1919,7.8844,7.9514,3739600.0],["2004-07-23",7.86,7.8722,7.65,7.6561,5573400.0],["2004-07-26",7.7017,7.8448,7.6957,7.7504,1690900.0],["2004-07-27",7.7687,7.8113,7.6774,7.6957,1667300.0],["2004-07-28",7.6165,7.6561,7.4734,7.6196,1668000.0],["2004-07-29",7.1842,7.1842,6.1066,6.2801,18563800.0],["2004-07-30",6.271,6.3593,6.1797,6.2101,4141800.0],["2004-08-02",6.1797,6.3927,6.0883,6.3714,2818000.0],["2004-08-03",6.3045,6.3775,6.1584,6.1797,3346200.0],["2004-08-04",6.1797,6.2284,6.131,6.1827,3114200.0],["2004-08-05",6.1827,6.2162,6.0883,6.1036,2241700.0],["2004-08-06",6.0427,6.1066,5.9361,6.0122,2630600.0],["2004-08-09",6.0244,6.0244,5.9422,5.9666,1702800.0],["2004-08-10",5.9666,6.0396,5.8905,6.0335,3146700.0],["2004-08-11",5.9574,6.1583,5.9422,6.1553,3711300.0],["2004-08-12",6.1157,6.2071,6.0883,6.1705,2876700.0],["2004-08-13",6.137,6.2284,6.0944,6.1462,1036000.0],["2004-08-16",6.1584,6.2527,6.1066,6.1979,2129000.0],["2004-08-17",6.1857,6.271,6.1766,6.201,1159900.0],["2004-08-18",6.1857,6.2527,6.137,6.2162,1135400.0],["2004-08-19",6.1918,6.2345,6.0975,6.1553,2429200.0],["2004-08-20",6.1401,6.1705,6.0822,6.1127,2495000.0],["2004-08-23",6.1127,6.2192,6.0609,6.0883,1766600.0],["2004-08-24",6.0883,6.1766,6.0731,6.1066,1478100.0],["2004-08-25",6.1066,6.271,6.067,6.2253,2033800.0],["2004-08-26",6.2497,6.2649,6.1797,6.2405,1067600.0],["2004-08-27",6.2405,6.2771,6.2223,6.2436,1004400.0],["2004-08-30",6.2558,6.2558,6.1584,6.1736,1458200.0],["2004-08-31",6.1827,6.2984,6.1492,6.2862,2298500.0],["2004-09-01",6.2862,6.2923,6.1553,6.2192,1476600.0],["2004-09-02",6.1736,6.2649,6.1401,6.2253,1755400.0],["2004-09-03",6.2192,6.3014,6.2071,6.2345,1067000.0],["2004-09-07",6.2862,6.3471,6.2466,6.2679,1078800.0],["2004-09-08",5.9057,5.997,5.8966,5.93,4536200.0],["2004-09-09",6.2101,6.2101,5.8966,5.9361,1532200.0],["2004-09-10",5.7717,5.9087,5.7717,5.8752,1842500.0],["2004-09-13",5.8752,5.9787,5.8418,5.8692,1444800.0],["2004-09-14",5.8905,5.9787,5.8631,5.9422,1286500.0],["2004-09-15",6.0061,6.0061,5.7687,5.8083,2753900.0],["2004-09-16",5.8083,5.851,5.671,5.6801,3122900.0],["2004-09-17",5.6801,5.8205,5.6679,5.7808,2895500.0],["2004-09-20",5.7808,5.8144,5.6801,5.7564,2558600.0],["2004-09-21",5.7595,5.9059,5.729,5.8876,3101700.0],["2004-09-22",5.851,5.9211,5.7961,5.8296,2370200.0],["2004-09-23",5.851,5.8815,5.7686,5.8113,2054100.0],["2004-09-24",5.8113,5.8937,5.7869,5.8662,1682500.0],["2004-09-27",5.8662,5.8662,5.7869,5.8083,1486700.0],["2004-09-28",5.8113,5.8693,5.7381,5.7839,2103300.0],["2004-09-29",5.793,5.8449,5.7107,5.8174,801300.0],["2004-09-30",5.7412,5.8601,5.6283,5.7656,2723500.0],["2004-10-01",5.7503,5.9333,5.7381,5.9059,1326500.0],["2004-10-04",5.9181,6.0066,5.8967,5.9486,1118800.0],["2004-10-05",5.9028,5.9791,5.8937,5.9303,444300.0],["2004-10-06",5.9333,5.97,5.8906,5.9181,689700.0],["2004-10-07",5.973,5.973,5.8845,5.9089,743400.0],["2004-10-08",5.9089,5.973,5.8754,5.9242,1294900.0],["2004-10-11",5.9181,5.9394,5.8754,5.9181,765900.0],["2004-10-12",5.9181,5.9364,5.8357,5.8937,1037400.0],["2004-10-13",5.8998,5.9089,5.8235,5.8601,1092800.0],["2004-10-14",5.8693,5.9089,5.7961,5.8144,1337800.0],["2004-10-15",5.8571,5.8571,5.7717,5.7961,1130100.0],["2004-10-18",5.7961,5.8479,5.7717,5.7961,821800.0],["2004-10-19",5.8266,5.8266,5.7534,5.7778,795600.0],["2004-10-20",5.7503,5.7595,5.6527,5.7473,1157500.0],["2004-10-21",5.7351,5.8052,5.6954,5.7747,513500.0],["2004-10-22",5.7991,5.8449,5.7381,5.7747,821100.0],["2004-10-25",5.7473,5.7625,5.674,5.7412,556600.0],["2004-10-26",5.7137,5.729,5.6649,5.6954,1195500.0],["2004-10-27",5.6801,5.793,5.6313,5.7625,1853200.0],["2004-10-28",5.9577,6.3299,5.9516,6.3055,3599000.0],["2004-10-29",6.2994,6.3909,6.1499,6.3787,1631800.0],["2004-11-01",6.3787,6.4092,6.2567,6.394,1060500.0],["2004-11-02",6.3635,6.5099,6.3482,6.4367,1051700.0],["2004-11-03",6.4977,6.5374,6.4641,6.5374,1763400.0],["2004-11-04",6.5374,6.6777,6.4641,6.6777,1237900.0],["2004-11-05",6.7112,6.7265,6.6136,6.6929,1084300.0],["2004-11-08",6.7204,6.7356,6.6594,6.696,801900.0],["2004-11-09",6.7814,6.7814,6.6594,6.6807,863800.0],["2004-11-10",6.7143,6.7661,6.6289,6.7448,831500.0],["2004-11-11",6.7295,6.7326,6.5313,6.5801,1801000.0],["2004-11-12",6.5801,6.5801,6.3604,6.4672,2343000.0],["2004-11-15",6.4763,6.5862,6.458,6.5648,1285700.0],["2004-11-16",6.5435,6.6014,6.4946,6.5404,574500.0],["2004-11-17",6.5343,6.635,6.4916,6.5038,1387500.0],["2004-11-18",6.5038,6.5068,6.3299,6.397,2869500.0],["2004-11-19",6.397,6.4123,6.3025,6.3177,1820500.0],["2004-11-22",6.3452,6.3757,6.2964,6.3299,1036800.0],["2004-11-23",6.3452,6.3635,6.2811,6.333,951400.0],["2004-11-24",6.333,6.3696,6.3025,6.336,584400.0],["2004-11-26",6.3208,6.3848,6.3208,6.3238,302000.0],["2004-11-29",6.3452,6.3574,6.2201,6.3147,944000.0],["2004-11-30",6.3177,6.3452,6.2231,6.3452,1441300.0],["2004-12-01",6.4032,6.4185,6.3268,6.4032,1166300.0],["2004-12-02",6.4185,6.4613,6.3727,6.4491,981300.0],["2004-12-03",6.443,6.5652,6.4277,6.5072,1188600.0],["2004-12-06",6.4521,6.4552,6.3849,6.4185,677900.0],["2004-12-07",6.4583,6.4888,6.3757,6.3757,951700.0],["2004-12-08",6.3543,6.4124,6.3299,6.3421,674600.0],["2004-12-09",6.3635,6.4246,6.3024,6.4155,681600.0],["2004-12-10",6.388,6.4613,6.3605,6.388,1096600.0],["2004-12-13",6.391,6.4032,6.2749,6.3054,911400.0],["2004-12-14",6.3421,6.391,6.3238,6.3513,1141500.0],["2004-12-15",6.3727,6.446,6.3238,6.446,971800.0],["2004-12-16",6.3727,6.5836,6.2168,6.55,2463600.0],["2004-12-17",6.4338,6.4858,6.3788,6.3818,2803700.0],["2004-12-20",6.4124,6.4124,6.2382,6.2657,1413300.0],["2004-12-21",6.281,6.281,6.2137,6.2382,1119200.0],["2004-12-22",6.2474,6.2993,6.2107,6.2657,969600.0],["2004-12-23",6.2474,6.2474,6.171,6.2137,977900.0],["2004-12-27",6.2565,6.3146,6.2168,6.2902,956400.0],["2004-12-28",6.3054,6.3054,6.2229,6.2504,818200.0],["2004-12-29",6.2657,6.2718,6.2046,6.2718,1082900.0],["2004-12-30",6.2993,6.3543,6.2749,6.336,531600.0],["2004-12-31",6.3146,6.4185,6.2902,6.3727,775200.0],["2005-01-03",6.4277,6.4583,6.3727,6.4094,1511900.0],["2005-01-04",6.3849,6.4644,6.3207,6.3574,1031800.0],["2005-01-05",6.3757,6.3941,6.3085,6.3115,712500.0],["2005-01-06",6.2718,6.4308,6.2382,6.4002,1403100.0],["2005-01-07",6.3849,6.4216,6.3177,6.3299,1050900.0],["2005-01-10",6.336,6.4307,6.2504,6.3971,1578500.0],["2005-01-11",6.3696,6.3971,6.2902,6.3696,892300.0],["2005-01-12",6.3666,6.4032,6.3177,6.3849,561900.0],["2005-01-13",6.3727,6.388,6.2718,6.2902,857800.0],["2005-01-14",6.3207,6.3299,6.2046,6.2779,762300.0],["2005-01-18",6.2474,6.3757,6.2107,6.3452,1040200.0],["2005-01-19",6.388,6.388,6.3146,6.3207,745400.0],["2005-01-20",6.2963,6.3696,6.2657,6.3452,916700.0],["2005-01-21",6.4094,6.5713,6.3971,6.5561,2469600.0],["2005-01-24",6.5652,6.5958,6.4735,6.4735,1338800.0],["2005-01-25",6.4858,6.6386,6.4766,6.5866,1209500.0],["2005-01-26",6.5805,6.6019,6.4735,6.5775,1188900.0],["2005-01-27",6.5775,6.7028,6.5224,6.6722,2351600.0],["2005-01-28",6.6722,6.6844,6.5255,6.6325,1456100.0],["2005-01-31",6.7242,6.7364,6.6539,6.7089,1619300.0],["2005-02-01",6.6997,6.715,6.6203,6.6936,1052500.0],["2005-02-02",6.6814,6.8373,6.6539,6.8342,1280500.0],["2005-02-03",6.8373,6.9381,6.7975,6.9381,1885900.0],["2005-02-04",6.9381,7.1398,6.9076,7.0451,3887100.0],["2005-02-07",7.0482,7.0757,6.9687,7.0573,1506800.0],["2005-02-08",7.0145,7.0879,7.0084,7.0757,1413000.0],["2005-02-09",7.0909,7.1154,6.9565,7.0451,1432800.0],["2005-02-10",7.0176,7.0604,6.9687,6.9992,1008000.0],["2005-02-11",6.9992,7.0634,6.9565,7.0634,1225600.0],["2005-02-14",6.9931,6.9962,6.7028,6.8923,3205900.0],["2005-02-15",6.8709,6.8739,6.7853,6.8556,1450500.0],["2005-02-16",7.0298,7.1368,6.9748,7.0298,3135100.0],["2005-02-17",6.7394,7.0145,6.6019,6.7608,3706000.0],["2005-02-18",6.7608,6.7608,6.6539,6.6722,1679400.0],["2005-02-22",6.6478,6.6508,6.4797,6.4827,1212000.0],["2005-02-23",6.4827,6.5194,6.391,6.4338,1567800.0],["2005-02-24",6.4185,6.5163,6.3054,6.4919,1357800.0],["2005-02-25",6.4797,6.5316,6.4521,6.5102,1256100.0],["2005-02-28",6.4766,6.5286,6.4307,6.5255,1088100.0],["2005-03-01",6.5775,6.6936,6.5408,6.6508,1102800.0],["2005-03-02",6.6172,6.715,6.5713,6.6539,1223100.0],["2005-03-03",6.6905,6.6905,6.605,6.6478,887700.0],["2005-03-04",6.6508,6.7058,6.6325,6.6814,837000.0],["2005-03-07",6.6844,6.6936,6.6325,6.6447,782400.0],["2005-03-08",6.6478,6.6692,6.4583,6.4735,1353000.0],["2005-03-09",6.4338,6.5163,6.4277,6.4827,1114200.0],["2005-03-10",6.5041,6.5347,6.4277,6.4521,1008300.0],["2005-03-11",6.4307,6.443,6.3421,6.3666,1476400.0],["2005-03-14",6.3941,6.5072,6.3818,6.4338,1432600.0],["2005-03-15",6.4338,6.4797,6.3941,6.3941,1316400.0],["2005-03-16",6.3879,6.4308,6.3114,6.3206,1265100.0],["2005-03-17",6.3236,6.4369,6.3206,6.4063,2016800.0],["2005-03-18",6.4278,6.5258,6.3604,6.4278,9490600.0],["2005-03-21",6.4921,6.5472,6.4155,6.4216,1475800.0],["2005-03-22",6.4033,6.4523,6.3175,6.3267,1324100.0],["2005-03-23",6.3298,6.3818,6.195,6.244,1848100.0],["2005-03-24",6.241,6.339,6.192,6.2838,1261800.0],["2005-03-28",6.3175,6.3788,6.2471,6.3053,868300.0],["2005-03-29",6.342,6.3818,6.2655,6.2746,652400.0],["2005-03-30",6.3083,6.3634,6.293,6.3328,1047500.0],["2005-03-31",6.3481,6.3941,6.2532,6.2838,1115700.0],["2005-04-01",6.2961,6.3451,6.2226,6.2746,1120900.0],["2005-04-04",6.2532,6.3267,6.2195,6.3053,828900.0],["2005-04-05",6.293,6.3451,6.2563,6.3114,957200.0],["2005-04-06",6.342,6.3573,6.2624,6.2777,578500.0],["2005-04-07",6.2777,6.3175,6.2318,6.2655,1056400.0],["2005-04-08",6.2685,6.3053,6.2012,6.2226,636300.0],["2005-04-11",6.2348,6.2348,6.1491,6.2012,708500.0],["2005-04-12",6.2195,6.489,6.2195,6.4461,1300600.0],["2005-04-13",6.4461,6.4461,6.2716,6.339,1738900.0],["2005-04-14",6.3634,6.3818,6.3145,6.342,1216000.0],["2005-04-15",6.342,6.3543,6.1583,6.1736,1366500.0],["2005-04-18",6.1828,6.2318,6.1368,6.1491,1264000.0],["2005-04-19",6.2226,6.2471,6.1246,6.1644,1281000.0],["2005-04-20",6.1552,6.2777,6.0358,6.045,848100.0],["2005-04-21",6.1062,6.1277,6.0235,6.0327,1724700.0],["2005-04-22",6.0358,6.097,5.9715,5.996,2056800.0],["2005-04-25",6.0266,6.1215,5.9776,6.0848,944400.0],["2005-04-26",6.0542,6.1277,6.0511,6.0511,1121900.0],["2005-04-27",6.0113,6.0633,5.849,5.996,1622000.0],["2005-04-28",6.0327,6.3053,6.0327,6.2226,2723700.0],["2005-04-29",6.2226,6.2256,6.1185,6.2165,1353500.0],["2005-05-02",6.2777,6.3083,6.195,6.2379,1174300.0],["2005-05-03",6.2073,6.2226,6.0817,6.1644,997700.0],["2005-05-04",6.1981,6.2808,6.146,6.2624,1373100.0],["2005-05-05",6.2838,6.3389,6.2226,6.3236,1501400.0],["2005-05-06",6.3206,6.4706,6.3175,6.3696,1636900.0],["2005-05-09",6.3267,6.4798,6.3053,6.4614,1667200.0],["2005-05-10",6.4186,6.5227,6.3696,6.4645,1872400.0],["2005-05-11",6.4951,6.5166,6.44,6.5104,1581800.0],["2005-05-12",6.5411,6.5992,6.4614,6.489,1379700.0],["2005-05-13",6.4768,6.4798,6.3726,6.4369,769400.0],["2005-05-16",6.4492,6.5227,6.4155,6.4798,547900.0],["2005-05-17",6.44,6.4645,6.3665,6.4553,840900.0],["2005-05-18",6.4645,6.5411,6.4523,6.538,760700.0],["2005-05-19",6.5686,6.6574,6.4278,6.6299,1187300.0],["2005-05-20",6.6329,6.6452,6.5564,6.6115,936000.0],["2005-05-23",6.5962,6.7187,6.587,6.6972,1690700.0],["2005-05-24",6.6544,6.786,6.6544,6.7432,1600800.0],["2005-05-25",6.7126,6.8044,6.6911,6.7799,1286500.0],["2005-05-26",6.7677,6.8289,6.7064,6.7524,1032900.0],["2005-05-27",6.7524,6.7769,6.7217,6.7524,714900.0],["2005-05-31",6.7677,6.7677,6.6697,6.7003,802500.0],["2005-06-01",6.7125,6.737,6.6329,6.6789,1621200.0],["2005-06-02",6.6452,6.6881,6.5227,6.6758,1081200.0],["2005-06-03",6.6452,6.737,6.6421,6.6819,1026300.0],["2005-06-06",6.6605,6.6819,6.6237,6.6636,786700.0],["2005-06-07",6.6942,6.737,6.6697,6.7126,912600.0],["2005-06-08",6.7187,6.734,6.6299,6.6605,887800.0],["2005-06-09",6.685,6.7554,6.6329,6.7095,1512600.0],["2005-06-10",6.7646,6.8412,6.7585,6.8197,1437500.0],["2005-06-13",6.8228,6.8902,6.8014,6.835,1064700.0],["2005-06-14",6.8289,6.881,6.783,6.7983,1237500.0],["2005-06-15",6.8351,6.8412,6.7247,6.8106,1179300.0],["2005-06-16",6.8075,6.8566,6.7553,6.8382,1870900.0],["2005-06-17",6.9026,6.9026,6.7492,6.8689,1442800.0],["2005-06-20",6.8658,6.8842,6.8014,6.8106,1637800.0],["2005-06-21",6.786,6.8136,6.7461,6.7553,957900.0],["2005-06-22",6.9026,6.9179,6.783,6.8566,1759900.0],["2005-06-23",6.8811,6.9793,6.8719,6.9456,1777100.0],["2005-06-24",6.9762,6.9916,6.832,6.8658,2366200.0],["2005-06-27",6.8873,6.9732,6.8535,6.9548,2068900.0],["2005-06-28",6.9824,6.9977,6.8934,6.9087,1350200.0],["2005-06-29",6.9026,6.9026,6.8044,6.8167,1701900.0],["2005-06-30",6.8259,6.921,6.7492,6.7523,1671000.0],["2005-07-01",6.7676,6.7952,6.7461,6.7676,1485400.0],["2005-07-05",6.7676,6.7983,6.7032,6.74,2077800.0],["2005-07-06",6.7492,6.7584,6.6388,6.6418,1813000.0],["2005-07-07",6.6204,6.7339,6.6081,6.7001,3208800.0],["2005-07-08",6.7247,6.8044,6.694,6.7738,3344100.0],["2005-07-11",6.7584,6.7768,6.7032,6.7185,1776200.0],["2005-07-12",6.7492,6.8136,6.5958,6.7369,1209900.0],["2005-07-13",6.7369,6.7646,6.6817,6.7431,1418800.0],["2005-07-14",6.7247,6.8075,6.7185,6.7768,1272500.0],["2005-07-15",6.7615,6.7922,6.7063,6.7492,982200.0],["2005-07-18",6.7645,6.786,6.7185,6.7369,732200.0],["2005-07-19",6.8412,7.0529,6.8412,7.0192,3864700.0],["2005-07-20",6.9946,7.0069,6.9057,6.9701,1591500.0],["2005-07-21",6.9946,7.0713,6.964,7.0284,1872900.0],["2005-07-22",7.0069,7.0192,6.9394,6.9762,1274800.0],["2005-07-25",6.9762,6.9946,6.8535,6.875,1279000.0],["2005-07-26",6.8627,6.9977,6.832,6.9793,1146800.0],["2005-07-27",7.0407,7.1143,6.9732,7.0437,1862000.0],["2005-07-28",7.1419,7.3321,7.1388,7.2401,3866400.0],["2005-07-29",7.2278,7.3382,7.2032,7.2094,2805000.0],["2005-08-01",7.2462,7.3321,7.237,7.2769,2621700.0],["2005-08-02",7.2707,7.2769,7.1542,7.2554,1345500.0],["2005-08-03",7.2554,7.2861,7.194,7.283,1426600.0],["2005-08-04",7.2493,7.2615,7.1634,7.2063,1641100.0],["2005-08-05",7.1879,7.191,7.0683,7.1112,1154700.0],["2005-08-08",7.1327,7.1388,6.9087,7.0744,1160900.0],["2005-08-09",7.0959,7.1204,7.0407,7.0713,1358600.0],["2005-08-10",7.0713,7.2002,7.0713,7.1173,1058200.0],["2005-08-11",7.0867,7.0989,6.9793,7.0928,1191900.0],["2005-08-12",7.056,7.1174,6.9824,7.0867,985100.0],["2005-08-15",7.0713,7.0836,6.9916,7.0192,841600.0],["2005-08-16",7.0222,7.0775,6.964,7.0713,1734600.0],["2005-08-17",7.0775,7.0836,7.0253,7.056,1171000.0],["2005-08-18",7.0253,7.056,6.9456,6.9578,1466000.0],["2005-08-19",6.9916,6.9946,6.9394,6.9486,1180600.0],["2005-08-22",6.9824,6.9885,6.8903,6.9333,1058300.0],["2005-08-23",6.9517,6.9548,6.8014,6.8014,1755200.0],["2005-08-24",6.8075,6.8412,6.7799,6.8014,1281500.0],["2005-08-25",6.7952,6.829,6.7615,6.8044,1138300.0],["2005-08-26",6.8198,6.8198,6.7492,6.7492,1135400.0],["2005-08-29",6.7032,6.8995,6.6971,6.875,1790000.0],["2005-08-30",6.8351,6.8689,6.7891,6.8351,1241200.0],["2005-08-31",6.829,6.8597,6.7492,6.8566,1440300.0],["2005-09-01",6.8382,6.875,6.8106,6.832,1879400.0],["2005-09-02",6.8136,6.8382,6.7308,6.7369,1246200.0],["2005-09-06",6.7646,6.8259,6.7523,6.8014,1869500.0],["2005-09-07",6.7952,6.8014,6.7645,6.7799,1755900.0],["2005-09-08",6.2952,6.3412,6.1264,6.1326,15870900.0],["2005-09-09",6.0528,6.1663,5.9669,6.0283,8066800.0],["2005-09-12",6.0129,6.1847,6.0129,6.1663,3588200.0],["2005-09-13",6.1264,6.151,6.0313,6.0313,3285000.0],["2005-09-14",6.059,6.0896,5.9669,5.97,3549200.0],["2005-09-15",5.9946,6.0807,5.9761,6.0376,2400100.0],["2005-09-16",6.0776,6.1206,5.9854,6.0007,5340300.0],["2005-09-19",5.9884,6.0069,5.9392,5.9761,2058600.0],["2005-09-20",5.8716,5.8962,5.8439,5.8808,3540100.0],["2005-09-21",5.8593,5.8993,5.8439,5.8747,2212700.0],["2005-09-22",5.8901,5.9085,5.8593,5.9024,1758500.0],["2005-09-23",5.9116,5.9269,5.8839,5.8839,1096300.0],["2005-09-26",5.9331,5.9761,5.9177,5.9515,1240600.0],["2005-09-27",5.9331,5.9854,5.9054,5.9515,1296200.0],["2005-09-28",5.9761,5.9884,5.9208,5.97,1624600.0],["2005-09-29",5.9423,5.9731,5.8562,5.9577,1265300.0],["2005-09-30",5.97,6.0069,5.9546,5.9946,867200.0],["2005-10-03",6.0099,6.0253,5.97,5.9977,1115300.0],["2005-10-04",5.9977,6.0253,5.9854,5.9977,1705900.0],["2005-10-05",5.9946,6.0407,5.97,5.9946,1188400.0],["2005-10-06",5.9854,6.0192,5.97,6.0099,1333500.0],["2005-10-07",6.0407,6.0561,5.9823,6.0499,1302200.0],["2005-10-10",6.0499,6.0499,5.9269,5.9362,1089600.0],["2005-10-11",5.9331,5.9638,5.8962,5.9085,1206700.0],["2005-10-12",5.8931,5.9792,5.8778,5.8931,837600.0],["2005-10-13",5.8716,5.9177,5.847,5.8962,1036000.0],["2005-10-14",5.8901,5.9085,5.8439,5.887,1657300.0],["2005-10-17",5.8716,5.9761,5.8685,5.9515,925400.0],["2005-10-18",5.9208,6.0899,5.9177,6.0745,1424700.0],["2005-10-19",6.0438,6.1083,5.9638,6.0837,847500.0],["2005-10-20",6.0837,6.1175,6.0007,6.0161,710600.0],["2005-10-21",6.013,6.0438,5.9392,5.9977,939200.0],["2005-10-24",6.0253,6.1298,6.0192,6.1175,936800.0],["2005-10-25",6.0837,6.1329,6.0099,6.0745,823000.0],["2005-10-26",6.0099,6.0438,5.9177,5.9792,2014200.0],["2005-10-27",5.8655,5.9054,5.7425,5.7978,2750000.0],["2005-10-28",5.8101,5.8593,5.7825,5.8132,2889100.0],["2005-10-31",5.8194,5.8378,5.7917,5.8101,2037800.0],["2005-11-01",5.8009,5.8778,5.7886,5.8255,1550100.0],["2005-11-02",5.8255,5.8716,5.8194,5.8224,1585500.0],["2005-11-03",5.8101,5.8255,5.7456,5.764,1375200.0],["2005-11-04",5.7548,5.7825,5.7087,5.7517,1132900.0],["2005-11-07",5.7363,5.7825,5.7333,5.7486,695300.0],["2005-11-08",5.7179,5.7671,5.7056,5.7241,771100.0],["2005-11-09",5.7179,5.7517,5.6933,5.7333,719200.0],["2005-11-10",5.7456,5.8716,5.7271,5.8132,1320700.0],["2005-11-11",5.7855,5.8532,5.7548,5.8347,658200.0],["2005-11-14",5.8163,5.8378,5.7794,5.8071,855300.0],["2005-11-15",5.8163,5.8347,5.7333,5.7456,1036600.0],["2005-11-16",5.7394,5.8194,5.7364,5.7732,938300.0],["2005-11-17",5.7702,5.8101,5.7517,5.8009,722300.0],["2005-11-18",5.8562,5.8593,5.7794,5.8532,851400.0],["2005-11-21",5.8255,5.8624,5.8224,5.8255,1144700.0],["2005-11-22",5.7886,5.8501,5.7855,5.8409,1411900.0],["2005-11-23",5.8409,6.0499,5.8255,6.0099,1257000.0],["2005-11-25",6.0253,6.0315,5.9577,6.0038,339700.0],["2005-11-28",5.9823,6.0161,5.9638,5.9854,561400.0],["2005-11-29",5.9608,6.0284,5.9392,6.0038,1074500.0],["2005-11-30",5.9607,5.9976,5.9175,5.9206,1687600.0],["2005-12-01",5.9915,6.1825,5.9915,6.1671,2017100.0],["2005-12-02",6.1085,6.1363,6.0747,6.0901,1322300.0],["2005-12-05",6.0592,6.2626,6.0531,6.2071,1648500.0],["2005-12-06",6.2225,6.2287,6.1517,6.1547,1354000.0],["2005-12-07",6.1794,6.1794,6.0531,6.0746,1221400.0],["2005-12-08",6.0839,6.2071,6.0346,6.1547,1207000.0],["2005-12-09",6.1825,6.278,6.1363,6.2194,1106500.0],["2005-12-12",6.2194,6.2533,6.1794,6.2164,746400.0],["2005-12-13",6.1886,6.2564,6.1455,6.1948,1666700.0],["2005-12-14",6.1948,6.1948,6.0592,6.1455,2447500.0],["2005-12-15",6.0069,6.1455,5.8991,6.1301,1940900.0],["2005-12-16",6.3242,6.3242,6.1178,6.1301,2112500.0],["2005-12-19",5.8559,6.1917,5.8559,6.0993,1264000.0],["2005-12-20",6.0839,6.0993,6.0284,6.0408,750800.0],["2005-12-21",6.0623,6.0685,5.9761,6.0069,1202700.0],["2005-12-22",6.0315,6.0562,5.9915,6.0192,695400.0],["2005-12-23",6.0346,6.0531,5.9976,6.0161,419900.0],["2005-12-27",6.01,6.0469,5.9514,5.9699,579500.0],["2005-12-28",5.973,5.9792,5.8559,5.8929,1717900.0],["2005-12-29",5.9021,5.9484,5.8837,5.9391,1055400.0],["2005-12-30",5.9052,5.9206,5.859,5.9052,583900.0],["2006-01-03",5.9329,5.9668,5.8529,5.936,2093200.0],["2006-01-04",5.9514,5.9638,5.8929,5.9083,1536400.0],["2006-01-05",5.9145,5.9638,5.9083,5.9607,1076700.0],["2006-01-06",5.9792,6.05,5.9576,6.0038,1065200.0],["2006-01-09",5.9792,5.9976,5.8929,5.9484,1882500.0],["2006-01-10",5.9607,6.0192,5.9453,5.9976,1387500.0],["2006-01-11",6.0069,6.0223,5.9853,6.01,1845800.0],["2006-01-12",5.9329,5.9884,5.9329,5.973,1172000.0],["2006-01-13",5.9946,6.0069,5.973,5.9976,832100.0],["2006-01-17",6.0007,6.0007,5.9453,5.9915,1045000.0],["2006-01-18",5.9884,6.0038,5.8713,5.9114,1071000.0],["2006-01-19",5.9052,5.9206,5.8559,5.8806,830900.0],["2006-01-20",5.8837,5.9237,5.8559,5.8837,1348800.0],["2006-01-23",5.9083,5.9268,5.8744,5.8898,678700.0],["2006-01-24",5.9145,5.9483,5.9021,5.9114,1228800.0],["2006-01-25",5.9453,5.9484,5.8344,5.8467,854200.0],["2006-01-26",5.8837,5.9453,5.8683,5.8837,664600.0],["2006-01-27",5.8621,5.9699,5.8405,5.9638,1037300.0],["2006-01-30",6.0839,6.1578,6.0716,6.1332,1887900.0],["2006-01-31",6.1455,6.1886,6.0685,6.0808,1564000.0],["2006-02-01",6.0438,6.1363,6.0438,6.0746,1060700.0],["2006-02-02",6.0839,6.087,6.0161,6.0284,725100.0],["2006-02-03",6.0223,6.0592,5.8991,5.9237,1591200.0],["2006-02-06",5.9299,5.9915,5.9145,5.9576,1171200.0],["2006-02-07",5.9638,5.9946,5.9052,5.973,1024800.0],["2006-02-08",5.9545,6.0192,5.9483,5.9946,977000.0],["2006-02-09",6.0993,6.2595,6.0993,6.1886,2269200.0],["2006-02-10",6.1455,6.1855,6.0531,6.0962,1948700.0],["2006-02-13",6.0839,6.0962,5.9946,6.05,1427900.0],["2006-02-14",6.0531,6.1055,6.0161,6.087,1586900.0],["2006-02-15",6.1024,6.1024,6.0315,6.0531,975200.0],["2006-02-16",6.0438,6.0931,6.0377,6.0654,933900.0],["2006-02-17",6.0469,6.0716,5.9514,6.0377,1438700.0],["2006-02-21",6.0315,6.0962,6.0254,6.0623,873900.0],["2006-02-22",6.0839,6.0901,6.0315,6.0438,838800.0],["2006-02-23",6.0438,6.0654,6.0069,6.0531,941100.0],["2006-02-24",6.0469,6.0808,6.013,6.0315,581000.0],["2006-02-27",6.0531,6.0962,6.0254,6.0839,721600.0],["2006-02-28",6.0562,6.0777,6.0284,6.0531,1265700.0],["2006-03-01",6.0685,6.1886,6.0685,6.1455,1957900.0],["2006-03-02",6.1055,6.1055,5.9946,5.9976,2640400.0],["2006-03-03",5.9699,6.0654,5.9422,6.0161,2271500.0],["2006-03-06",6.0007,6.1209,6.0007,6.0377,1772100.0],["2006-03-07",6.0346,6.0962,6.0254,6.0962,1185100.0],["2006-03-08",6.0993,6.1609,6.0808,6.127,1932100.0],["2006-03-09",6.1147,6.1609,6.0808,6.1301,907700.0],["2006-03-10",6.1486,6.2318,6.1455,6.2287,1003000.0],["2006-03-13",6.2256,6.2687,6.1886,6.2225,982100.0],["2006-03-14",6.204,6.2718,6.1825,6.2595,1766400.0],["2006-03-15",6.244,6.2749,6.173,6.2502,1099100.0],["2006-03-16",6.4047,6.4541,6.3553,6.3923,2639700.0],["2006-03-17",6.4263,6.4418,6.3923,6.414,1451400.0],["2006-03-20",6.4047,6.4201,6.3429,6.4016,1307100.0],["2006-03-21",6.3831,6.4449,6.3398,6.4109,1271800.0],["2006-03-22",6.417,6.4665,6.3985,6.4449,1000100.0],["2006-03-23",6.4201,6.4325,6.3738,6.4232,1034700.0],["2006-03-24",6.3985,6.4263,6.3398,6.4047,682600.0],["2006-03-27",6.3707,6.3831,6.3058,6.3614,1374300.0],["2006-03-28",6.346,6.3831,6.2966,6.3645,1140100.0],["2006-03-29",6.3769,6.38,6.2935,6.3151,1121200.0],["2006-03-30",6.2966,6.3027,6.2224,6.2626,913700.0],["2006-03-31",6.2502,6.3027,6.2348,6.2842,1094400.0],["2006-04-03",6.3151,6.3305,6.278,6.312,1103000.0],["2006-04-04",6.2966,6.312,6.2193,6.3058,1218300.0],["2006-04-05",6.4109,6.451,6.346,6.4201,2387100.0],["2006-04-06",6.4232,6.4387,6.3614,6.3769,1494000.0],["2006-04-07",6.3923,6.417,6.3398,6.3645,2016700.0],["2006-04-10",6.3831,6.3954,6.3429,6.3645,991600.0],["2006-04-11",6.38,6.3923,6.2904,6.3027,1026900.0],["2006-04-12",6.3213,6.346,6.3058,6.3151,663300.0],["2006-04-13",6.3027,6.3151,6.2502,6.2718,527400.0],["2006-04-17",6.2595,6.2626,6.2131,6.2348,673000.0],["2006-04-18",6.2255,6.2873,6.2162,6.2811,1074600.0],["2006-04-19",6.2564,6.3151,6.2255,6.2409,2933100.0],["2006-04-20",6.2317,6.3553,6.2317,6.3305,1701400.0],["2006-04-21",6.3583,6.3645,6.3027,6.346,1129400.0],["2006-04-24",6.3274,6.417,6.3151,6.3861,1204500.0],["2006-04-25",6.3769,6.4356,6.3491,6.3892,1722200.0],["2006-04-26",6.4263,6.4727,6.3491,6.3491,1938000.0],["2006-04-27",6.3182,6.3614,6.1544,6.1668,2038900.0],["2006-04-28",6.1884,6.1915,6.0092,6.0339,2996500.0],["2006-05-01",6.0834,6.1359,6.0339,6.0494,2019700.0],["2006-05-02",6.071,6.0741,5.9783,6.0278,1932800.0],["2006-05-03",6.0092,6.0648,5.9474,6.0648,1102900.0],["2006-05-04",6.0648,6.1112,6.0494,6.0896,1241100.0],["2006-05-05",6.1235,6.139,6.0556,6.0957,1619000.0],["2006-05-08",6.0988,6.2317,6.0895,6.1297,2041000.0],["2006-05-09",6.1174,6.1513,6.071,6.1452,852100.0],["2006-05-10",6.1235,6.1637,6.1019,6.1081,1268100.0],["2006-05-11",6.105,6.1174,5.9907,6.0092,1335300.0],["2006-05-12",6.0061,6.0834,5.9907,6.0432,1273500.0],["2006-05-15",6.0648,6.1204,6.0092,6.1204,1320200.0],["2006-05-16",6.1143,6.1328,6.0772,6.1174,1119100.0],["2006-05-17",6.0865,6.1174,6.0,6.0061,1194200.0],["2006-05-18",6.003,6.0772,5.9443,5.9629,1979100.0],["2006-05-19",5.9907,6.0617,5.932,6.0401,1279200.0],["2006-05-22",6.0185,6.0648,5.9752,6.0185,1352400.0],["2006-05-23",6.0185,6.0679,6.0061,6.0123,2654500.0],["2006-05-24",6.003,6.0556,6.0,6.0401,2779200.0],["2006-05-25",6.0556,6.1174,6.0123,6.1143,1946900.0],["2006-05-26",6.1174,6.1266,6.0741,6.0834,756200.0],["2006-05-30",6.0834,6.0865,6.003,6.0556,1508800.0],["2006-05-31",6.0525,6.0865,6.0339,6.0741,1444600.0],["2006-06-01",6.0834,6.1174,6.0741,6.1081,819700.0],["2006-06-02",6.105,6.139,6.0865,6.1297,982800.0],["2006-06-05",6.1174,6.1174,6.0401,6.0432,1027800.0],["2006-06-06",6.0587,6.0741,5.9474,6.0123,1112900.0],["2006-06-07",6.0123,6.071,5.9691,6.0247,1252700.0],["2006-06-08",6.0247,6.0556,5.9598,5.9938,1149300.0],["2006-06-09",5.9845,6.0401,5.9567,5.9814,577800.0],["2006-06-12",5.9876,6.0061,5.9629,5.9783,838800.0],["2006-06-13",5.9691,5.9938,5.9382,5.966,1471000.0],["2006-06-14",5.9784,5.9877,5.8358,5.8513,2352600.0],["2006-06-15",5.904,5.997,5.8482,5.9815,2307700.0],["2006-06-16",5.9412,5.9939,5.9257,5.935,1214000.0],["2006-06-19",5.9443,5.9939,5.9257,5.9412,968300.0],["2006-06-20",5.9381,5.9846,5.9319,5.9567,966800.0],["2006-06-21",6.0744,6.1116,6.0342,6.093,1753700.0],["2006-06-22",6.0744,6.1054,6.0589,6.0868,1198300.0],["2006-06-23",6.062,6.0868,6.0187,6.0341,961100.0],["2006-06-26",6.0342,6.0837,6.0218,6.0744,1264700.0],["2006-06-27",6.0744,6.0837,6.0496,6.0682,1587900.0],["2006-06-28",6.0744,6.0868,6.0527,6.0713,1183500.0],["2006-06-29",6.0837,6.1953,6.0775,6.1767,3002300.0],["2006-06-30",6.1922,6.341,6.186,6.3131,2594100.0],["2006-07-03",6.2728,6.3007,6.2201,6.2976,573600.0],["2006-07-05",6.2201,6.3007,6.217,6.2728,1291700.0],["2006-07-06",6.2852,6.3689,6.2759,6.3596,2111900.0],["2006-07-07",6.3379,6.3689,6.3038,6.3193,1317000.0],["2006-07-10",6.3193,6.4061,6.3193,6.3782,991600.0],["2006-07-11",6.4308,6.6013,6.3968,6.5114,2662400.0],["2006-07-12",6.4711,6.5238,6.3782,6.3875,1671700.0],["2006-07-13",6.3565,6.3968,6.279,6.3224,1398800.0],["2006-07-14",6.3193,6.3689,6.2604,6.279,766400.0],["2006-07-17",6.2542,6.3596,6.2542,6.3472,1059100.0],["2006-07-18",6.3534,6.5331,6.2356,6.5207,3232000.0],["2006-07-19",6.5114,6.5858,6.4804,6.5393,1503900.0],["2006-07-20",6.5269,6.5982,6.5176,6.5238,1026900.0],["2006-07-21",6.5238,6.5765,6.4618,6.5734,1189700.0],["2006-07-24",6.6106,6.6912,6.5889,6.6664,3043600.0],["2006-07-25",6.5796,6.7067,6.5703,6.6788,1514500.0],["2006-07-26",6.7253,6.7656,6.6757,6.6912,2006200.0],["2006-07-27",6.7098,6.7656,6.6168,6.6323,1475300.0],["2006-07-28",6.6633,6.7346,6.6292,6.6788,1525900.0],["2006-07-31",6.6633,6.6881,6.6199,6.6509,1594600.0],["2006-08-01",6.6571,6.7439,6.6509,6.7067,1081700.0],["2006-08-02",6.7284,6.8151,6.716,6.8151,1954100.0],["2006-08-03",6.8028,6.8058,6.7005,6.7067,1394600.0],["2006-08-04",6.7253,6.7501,6.654,6.6571,1079200.0],["2006-08-07",6.6447,6.6571,6.4401,6.5424,1957000.0],["2006-08-08",6.5579,6.654,6.5455,6.6137,1295400.0],["2006-08-09",6.6199,6.6478,6.4959,6.5207,1796000.0],["2006-08-10",6.499,6.6354,6.4804,6.6044,1141000.0],["2006-08-11",6.5703,6.6013,6.5269,6.5362,1106500.0],["2006-08-14",6.5641,6.6044,6.5393,6.5579,1050400.0],["2006-08-15",6.5765,6.6478,6.5331,6.6075,1421700.0],["2006-08-16",6.6292,6.6292,6.5486,6.5641,963300.0],["2006-08-17",6.5796,6.6416,6.5393,6.5424,1528100.0],["2006-08-18",6.5486,6.6478,6.5238,6.6261,1001600.0],["2006-08-21",6.6323,6.6943,6.6323,6.6602,996500.0],["2006-08-22",6.6106,6.6602,6.592,6.6509,1004300.0],["2006-08-23",6.6385,6.7222,6.6385,6.7036,921800.0],["2006-08-24",6.7222,6.7718,6.6788,6.7625,1323900.0],["2006-08-25",6.7346,6.7873,6.7191,6.7842,845100.0],["2006-08-28",6.7656,6.8244,6.7036,6.7811,1168300.0],["2006-08-29",6.7966,6.8337,6.7718,6.8306,1478900.0],["2006-08-30",6.8306,6.9298,6.8028,6.8802,1731000.0],["2006-08-31",6.8616,6.9515,6.8616,6.9112,2604800.0],["2006-09-01",6.9112,6.9391,6.8926,6.905,1011100.0],["2006-09-05",6.905,6.9701,6.8833,6.9608,1523300.0],["2006-09-06",6.9267,6.9453,6.8182,6.8554,1158200.0],["2006-09-07",6.7253,6.7501,6.6354,6.654,2168600.0],["2006-09-08",6.6571,6.6726,6.6013,6.6509,1900600.0],["2006-09-11",6.6168,6.6757,6.4494,6.4866,3212900.0],["2006-09-12",6.4618,6.5052,6.4277,6.4773,2095800.0],["2006-09-13",6.4649,6.4773,6.3872,6.4525,2510400.0],["2006-09-14",6.4618,6.4929,6.4245,6.4463,1929500.0],["2006-09-15",6.4649,6.4649,6.4214,6.4463,4515900.0],["2006-09-18",6.3872,6.4742,6.3188,6.4649,2453400.0],["2006-09-19",6.4649,6.555,6.4431,6.496,1601700.0],["2006-09-20",6.496,6.5146,6.4618,6.4711,1061900.0],["2006-09-21",6.4618,6.4991,6.4245,6.4525,1200600.0],["2006-09-22",6.44,6.44,6.3717,6.381,1187100.0],["2006-09-25",6.3965,6.5177,6.3841,6.496,2073500.0],["2006-09-26",6.496,6.5208,6.4804,6.5115,1390400.0],["2006-09-27",6.496,6.555,6.4836,6.5146,2364100.0],["2006-09-28",6.5271,6.5271,6.4804,6.496,999000.0],["2006-09-29",6.496,6.5146,6.4431,6.4742,1847000.0],["2006-10-02",6.4525,6.4649,6.3841,6.4245,2040300.0],["2006-10-03",6.3903,6.4867,6.3344,6.4711,3189000.0],["2006-10-04",6.4649,6.5923,6.4463,6.5706,1833300.0],["2006-10-05",6.5457,6.5581,6.4307,6.4711,2477600.0],["2006-10-06",6.4494,6.4649,6.3717,6.4183,1804200.0],["2006-10-09",6.4027,6.4898,6.3592,6.4742,2054800.0],["2006-10-10",6.4898,6.4898,6.2846,6.381,4213600.0],["2006-10-11",6.381,6.4587,6.353,6.4338,2644200.0],["2006-10-12",6.4649,6.5954,6.4245,6.5457,3275300.0],["2006-10-13",6.5209,6.5426,6.4711,6.5022,2826600.0],["2006-10-16",6.5022,6.5644,6.4649,6.5177,2104800.0],["2006-10-17",6.4929,6.5333,6.4649,6.5177,1762700.0],["2006-10-18",6.5426,6.5986,6.524,6.5768,1377400.0],["2006-10-19",6.5457,6.5613,6.4183,6.5115,3340100.0],["2006-10-20",6.4867,6.4991,6.3934,6.4867,2408000.0],["2006-10-23",6.4649,6.5675,6.4183,6.5271,1921900.0],["2006-10-24",6.5271,6.583,6.5084,6.524,2725500.0],["2006-10-25",6.5022,6.5519,6.5022,6.5395,2100600.0],["2006-10-26",6.3717,6.5488,6.294,6.496,4425700.0],["2006-10-27",6.468,6.4836,6.2225,6.3717,4432600.0],["2006-10-30",6.3934,6.4059,6.2318,6.2473,3883700.0],["2006-10-31",6.2473,6.2877,6.2038,6.2256,3668800.0],["2006-11-01",6.2629,6.4307,6.2442,6.3717,3437100.0],["2006-11-02",6.3779,6.4245,6.3344,6.381,1978000.0],["2006-11-03",6.3717,6.3717,6.2753,6.2908,1750400.0],["2006-11-06",6.2971,6.4587,6.2971,6.3841,1292600.0],["2006-11-07",6.3717,6.4058,6.3281,6.3654,1844900.0],["2006-11-08",6.3406,6.3561,6.1852,6.3095,5441700.0],["2006-11-09",6.3157,6.3561,6.238,6.2473,2915500.0],["2006-11-10",6.2256,6.2691,6.2069,6.2442,1954600.0],["2006-11-13",6.123,6.2536,6.0702,6.21,2807200.0],["2006-11-14",6.2163,6.2411,6.1727,6.2163,2080900.0],["2006-11-15",6.2163,6.2784,6.2163,6.2256,1528700.0],["2006-11-16",6.2442,6.3313,6.2225,6.3157,1806200.0],["2006-11-17",6.294,6.353,6.2784,6.2877,1653700.0],["2006-11-20",6.4463,6.6296,6.3841,6.496,4241600.0],["2006-11-21",6.4898,6.5084,6.3996,6.4214,2053000.0],["2006-11-22",6.3996,6.468,6.3996,6.4431,1424700.0],["2006-11-24",6.4245,6.468,6.3872,6.44,592600.0],["2006-11-27",6.4276,6.4338,6.3126,6.3468,3095100.0],["2006-11-28",6.3406,6.3779,6.2691,6.3188,2935500.0],["2006-11-29",6.3469,6.403,6.3313,6.3812,1331400.0],["2006-11-30",6.3656,6.4373,6.3656,6.3749,3365300.0],["2006-12-01",6.3905,6.4498,6.3469,6.3968,1685200.0],["2006-12-04",6.3625,6.4996,6.3625,6.484,1858300.0],["2006-12-05",6.5308,6.5433,6.484,6.5246,1577600.0],["2006-12-06",6.5059,6.5339,6.4934,6.5214,1214000.0],["2006-12-07",6.5059,6.5246,6.4279,6.456,2017000.0],["2006-12-08",6.4716,6.5557,6.3375,6.3968,5332500.0],["2006-12-11",6.4092,6.456,6.3375,6.3687,2290800.0],["2006-12-12",6.3718,6.4342,6.3375,6.4123,2194000.0],["2006-12-13",6.4373,6.4529,6.3282,6.3781,2699900.0],["2006-12-14",6.3656,6.3874,6.2939,6.3126,2734200.0],["2006-12-15",6.3157,6.3656,6.2908,6.3126,2223200.0],["2006-12-18",6.4622,6.4622,6.297,6.3282,1392800.0],["2006-12-19",6.3032,6.3406,6.2939,6.3344,1796100.0],["2006-12-20",6.297,6.3438,6.2253,6.2502,3433200.0],["2006-12-21",6.2409,6.3064,6.2315,6.3001,1602100.0],["2006-12-22",6.297,6.3219,6.2378,6.297,1163700.0],["2006-12-26",6.2721,6.378,6.2721,6.3687,1523800.0],["2006-12-27",6.3749,6.4061,6.3375,6.3968,1355200.0],["2006-12-28",6.3687,6.3874,6.3344,6.3687,1137600.0],["2006-12-29",6.3687,6.3936,6.3438,6.3656,1327600.0],["2007-01-03",6.3999,6.4466,6.3625,6.3905,1542600.0],["2007-01-04",6.3593,6.3843,6.2721,6.3593,2646700.0],["2007-01-05",6.3375,6.3718,6.3188,6.3593,1807500.0],["2007-01-08",6.3749,6.4123,6.3219,6.3905,1906100.0],["2007-01-09",6.3999,6.4248,6.3874,6.4123,2125800.0],["2007-01-10",6.3843,6.4903,6.3656,6.484,2206400.0],["2007-01-11",6.5059,6.615,6.4872,6.5869,2458000.0],["2007-01-12",6.5807,6.6118,6.4872,6.5526,3103900.0],["2007-01-16",6.5464,6.5776,6.5027,6.5433,3690100.0],["2007-01-17",6.6087,6.6087,6.4996,6.5589,1137700.0],["2007-01-18",6.562,6.562,6.4622,6.484,2706700.0],["2007-01-19",6.484,6.4903,6.4279,6.4778,2794200.0],["2007-01-22",6.5059,6.5339,6.4747,6.509,2408700.0],["2007-01-23",6.4996,6.5059,6.4685,6.484,2113000.0],["2007-01-24",6.4809,6.5121,6.4685,6.4996,1192600.0],["2007-01-25",6.4872,6.5339,6.4435,6.5246,2444200.0],["2007-01-26",6.5152,6.5402,6.4466,6.456,3116700.0],["2007-01-29",6.4591,6.4934,6.4279,6.4466,1637800.0],["2007-01-30",6.4342,6.4529,6.4092,6.4342,1699900.0],["2007-01-31",6.4404,6.4435,6.3936,6.3968,1798500.0],["2007-02-01",6.3968,6.4373,6.3843,6.4092,2306600.0],["2007-02-02",6.4092,6.4591,6.3749,6.4248,1731600.0],["2007-02-05",6.431,6.431,6.3687,6.3968,1419300.0],["2007-02-06",6.4061,6.4217,6.3718,6.3812,2460600.0],["2007-02-07",6.4061,6.4061,6.35,6.3687,3093100.0],["2007-02-08",6.378,6.4061,6.3438,6.3687,1472600.0],["2007-02-09",6.3749,6.4123,6.297,6.3282,3084800.0],["2007-02-12",6.3157,6.4466,6.3157,6.3999,3612300.0],["2007-02-13",6.403,6.5651,6.403,6.5308,8392800.0],["2007-02-14",6.5776,6.6243,6.5464,6.5557,4148400.0],["2007-02-15",6.5433,6.5557,6.4809,6.5027,2561100.0],["2007-02-16",6.456,6.4996,6.4155,6.456,3588500.0],["2007-02-20",6.456,6.456,6.3874,6.403,2563000.0],["2007-02-21",6.3843,6.4591,6.3687,6.431,2050700.0],["2007-02-22",6.4497,6.4622,6.35,6.3843,2413200.0],["2007-02-23",6.3687,6.403,6.3469,6.3687,1240600.0],["2007-02-26",6.3625,6.4342,6.35,6.431,1768100.0],["2007-02-27",6.4155,6.4373,6.2627,6.3095,4232800.0],["2007-02-28",6.297,6.3219,6.2502,6.2596,2852700.0],["2007-03-01",6.2222,6.2689,6.1661,6.2409,3821900.0],["2007-03-02",6.2378,6.2908,6.2191,6.2534,2182300.0],["2007-03-05",6.2378,6.2845,6.2253,6.2378,2319900.0],["2007-03-06",6.2534,6.3032,6.2378,6.2689,1901400.0],["2007-03-07",6.2502,6.3219,6.2253,6.2565,3414300.0],["2007-03-08",6.2752,6.3095,6.2565,6.2939,1391800.0],["2007-03-09",6.297,6.3219,6.2752,6.3126,2045900.0],["2007-03-12",6.2876,6.3687,6.2814,6.3593,2112200.0],["2007-03-13",6.3313,6.3593,6.2939,6.3032,1857600.0],["2007-03-14",6.3095,6.322,6.2595,6.3001,2075600.0],["2007-03-15",6.2939,6.3877,6.2939,6.3689,1629200.0],["2007-03-16",6.3658,6.3658,6.2813,6.3251,2719000.0],["2007-03-19",6.3314,6.3626,6.2751,6.3157,1955900.0],["2007-03-20",6.297,6.347,6.2939,6.347,2052500.0],["2007-03-21",6.3408,6.3814,6.322,6.372,2523300.0],["2007-03-22",6.3751,6.4033,6.3689,6.3877,1950400.0],["2007-03-23",6.3751,6.4002,6.372,6.3877,1773000.0],["2007-03-26",6.372,6.3783,6.3189,6.3658,1422800.0],["2007-03-27",6.3626,6.3658,6.2782,6.2813,2751100.0],["2007-03-28",6.2657,6.2939,6.2532,6.2845,3242200.0],["2007-03-29",6.3126,6.3345,6.2438,6.2595,2259700.0],["2007-03-30",6.2563,6.3439,6.2563,6.3314,2691300.0],["2007-04-02",6.3282,6.3783,6.3282,6.3439,1920600.0],["2007-04-03",6.3439,6.4158,6.3408,6.4002,2191900.0],["2007-04-04",6.4095,6.4627,6.3877,6.4564,2031800.0],["2007-04-05",6.4346,6.4533,6.4158,6.422,1650000.0],["2007-04-09",6.4064,6.4314,6.372,6.397,1447100.0],["2007-04-10",6.397,6.4689,6.3877,6.4158,2399800.0],["2007-04-11",6.4189,6.4658,6.3877,6.4502,3393600.0],["2007-04-12",6.4596,6.4721,6.4064,6.4658,2496000.0],["2007-04-13",6.4721,6.5002,6.4314,6.494,2671600.0],["2007-04-16",6.494,6.644,6.4846,6.6003,3479300.0],["2007-04-17",6.5033,6.6534,6.5033,6.6347,4329300.0],["2007-04-18",6.619,6.6378,6.5846,6.6128,2573100.0],["2007-04-19",6.594,6.669,6.5721,6.6534,2283600.0],["2007-04-20",6.7159,6.7285,6.6722,6.7253,2388200.0],["2007-04-23",6.6753,6.7535,6.6753,6.6941,1676500.0],["2007-04-24",6.7191,6.9254,6.669,6.9254,6190000.0],["2007-04-25",6.9223,6.9942,6.8692,6.9629,5519900.0],["2007-04-26",7.1787,7.1787,6.8566,7.0036,4936100.0],["2007-04-27",6.9755,6.9755,6.8379,6.8723,4596300.0],["2007-04-30",6.8566,6.9098,6.8504,6.8598,2579700.0],["2007-05-01",7.0036,7.0036,6.8129,6.891,3017300.0],["2007-05-02",6.8848,6.9379,6.866,6.9192,1819300.0],["2007-05-03",6.9286,7.0349,6.9223,7.0005,3502800.0],["2007-05-04",6.988,7.0067,6.9411,6.9911,2523300.0],["2007-05-07",7.0067,7.0317,6.9942,7.0255,1517500.0],["2007-05-08",7.0161,7.0599,6.9536,6.988,2189900.0],["2007-05-09",6.9723,7.0036,6.9567,6.9942,2527400.0],["2007-05-10",6.9723,6.9817,6.8754,6.8785,1607200.0],["2007-05-11",6.8785,6.8942,6.8316,6.8535,2046600.0],["2007-05-14",6.8691,6.9598,6.8598,6.9192,1807000.0],["2007-05-15",6.9192,6.9629,6.9035,6.9473,1793400.0],["2007-05-16",6.9504,7.0349,6.9317,7.0349,2683700.0],["2007-05-17",7.013,7.1537,7.013,7.1474,4755900.0],["2007-05-18",7.1568,7.1756,7.1036,7.1662,2836100.0],["2007-05-21",7.1568,7.2412,7.1099,7.1849,3462200.0],["2007-05-22",7.2006,7.2537,7.1568,7.1724,2105900.0],["2007-05-23",7.1662,7.1787,7.1161,7.138,4519400.0],["2007-05-24",7.1287,7.1787,7.113,7.1599,3145800.0],["2007-05-25",7.2443,7.3444,7.0724,7.1818,5225100.0],["2007-05-29",7.1724,7.1912,7.1224,7.1349,2580600.0],["2007-05-30",7.1036,7.1818,7.0818,7.1787,1895500.0],["2007-05-31",7.4351,7.4382,7.1568,7.3006,4803800.0],["2007-06-01",7.2881,7.2975,7.2287,7.2694,2250900.0],["2007-06-04",7.2694,7.2694,7.1756,7.2068,2324500.0],["2007-06-05",7.2162,7.2381,7.1255,7.1568,2990900.0],["2007-06-06",7.1443,7.1537,7.0943,7.1287,1911100.0],["2007-06-07",7.0818,7.1068,7.0161,7.0224,2285700.0],["2007-06-08",7.0192,7.1068,6.9848,7.1036,2105000.0],["2007-06-11",7.088,7.1255,7.0786,7.0911,1973900.0],["2007-06-12",7.0724,7.1068,6.9973,7.0036,1654200.0],["2007-06-13",7.0036,7.0632,6.9911,7.0569,2887200.0],["2007-06-14",7.0632,7.0945,7.0443,7.0569,3626700.0],["2007-06-15",7.0945,7.2419,7.0569,7.2262,5620700.0],["2007-06-18",7.2199,7.2544,7.1854,7.2262,1685900.0],["2007-06-19",7.2324,7.3328,7.2136,7.3202,2862400.0],["2007-06-20",7.3328,7.3673,7.2795,7.2857,1934900.0],["2007-06-21",7.2983,7.3673,7.2951,7.3516,1694000.0],["2007-06-22",7.3202,7.3359,7.2356,7.2513,2245300.0],["2007-06-25",7.2544,7.292,7.1541,7.2042,1594700.0],["2007-06-26",7.361,7.5021,7.3234,7.4895,5553700.0],["2007-06-27",7.4456,7.4644,7.3641,7.4519,3079800.0],["2007-06-28",7.43,7.5992,7.4143,7.5522,3075000.0],["2007-06-29",7.5554,7.6149,7.4488,7.524,3953400.0],["2007-07-02",7.571,7.593,7.4927,7.5836,3058900.0],["2007-07-03",7.5554,7.593,7.5052,7.5836,967800.0],["2007-07-05",7.6086,7.6275,7.524,7.5459,2411000.0],["2007-07-06",7.5303,7.5491,7.4989,7.5271,2196500.0],["2007-07-09",7.5616,7.5679,7.4895,7.5083,2910900.0],["2007-07-10",7.5083,7.593,7.5052,7.5334,3650900.0],["2007-07-11",7.5209,7.5428,7.455,7.5334,2269100.0],["2007-07-12",7.5397,7.6651,7.5209,7.6557,2827700.0],["2007-07-13",7.6525,7.6588,7.5648,7.6337,2099400.0],["2007-07-16",7.6024,7.6588,7.5679,7.5898,2231100.0],["2007-07-17",7.6212,7.6306,7.4206,7.4394,3892000.0],["2007-07-18",7.4362,7.4582,7.3955,7.4394,2006600.0],["2007-07-19",7.4644,7.4989,7.4425,7.4895,1350700.0],["2007-07-20",7.4895,7.5052,7.361,7.3829,2465800.0],["2007-07-23",7.4143,7.4676,7.3641,7.4394,1558300.0],["2007-07-24",7.3767,7.4613,7.3767,7.4111,2485100.0],["2007-07-25",7.4425,7.4488,7.3704,7.3923,2860400.0],["2007-07-26",7.4927,7.5083,7.1729,7.3484,4310400.0],["2007-07-27",7.2857,7.3453,7.1321,7.1321,4908700.0],["2007-07-30",7.0726,7.1572,7.0067,7.1447,3626700.0],["2007-07-31",7.2607,7.2638,7.1039,7.1039,2573200.0],["2007-08-01",7.0632,7.1321,6.9973,7.0788,11192800.0],["2007-08-02",7.0976,7.1321,7.0381,7.1071,3458200.0],["2007-08-03",7.0914,7.1415,7.0694,7.1008,4543400.0],["2007-08-06",7.129,7.2074,7.1039,7.1886,3451000.0],["2007-08-07",7.1415,7.3265,7.1353,7.2638,3117000.0],["2007-08-08",7.2889,7.3547,7.2042,7.3484,3120900.0],["2007-08-09",7.2951,7.4488,7.2763,7.3453,3442400.0],["2007-08-10",7.3328,7.524,7.3014,7.4237,3623900.0],["2007-08-13",7.4237,7.5585,7.3923,7.5177,3479500.0],["2007-08-14",7.5021,7.5209,7.4143,7.4143,1838900.0],["2007-08-15",7.3955,7.5052,7.3234,7.339,1730500.0],["2007-08-16",7.292,7.3829,7.1603,7.314,3589300.0],["2007-08-17",7.2732,7.5365,7.0914,7.5271,2715800.0],["2007-08-20",7.524,7.5773,7.4707,7.524,1550000.0],["2007-08-21",7.4927,7.5648,7.4738,7.5146,1475600.0],["2007-08-22",7.5365,7.5491,7.4362,7.5021,1493800.0],["2007-08-23",7.4958,7.5397,7.4206,7.4801,1360100.0],["2007-08-24",7.4676,7.6024,7.455,7.6024,1770100.0],["2007-08-27",7.5522,7.6337,7.546,7.5961,1148800.0],["2007-08-28",7.546,7.6118,7.4425,7.4456,1346100.0],["2007-08-29",7.4927,7.5021,7.3861,7.4801,1461700.0],["2007-08-30",7.4206,7.4738,7.3986,7.4394,1361800.0],["2007-08-31",7.4958,7.5585,7.4425,7.4676,2715000.0],["2007-09-04",7.4895,7.6463,7.4738,7.5961,2251100.0],["2007-09-05",7.5459,7.5648,7.4707,7.477,1981500.0],["2007-09-06",7.477,7.5773,7.4582,7.524,916900.0],["2007-09-07",7.4394,7.6024,7.4394,7.5334,1539100.0],["2007-09-10",7.524,7.5397,7.4644,7.4707,2509600.0],["2007-09-11",7.477,7.5459,7.3923,7.5146,3557500.0],["2007-09-12",7.4863,7.634,7.4863,7.6183,3438600.0],["2007-09-13",7.6152,7.6592,7.5963,7.6026,2843300.0],["2007-09-14",7.5649,7.6717,7.5617,7.6057,3003300.0],["2007-09-17",7.5649,7.6057,7.502,7.5303,2152200.0],["2007-09-18",7.5775,7.7315,7.568,7.7283,2287900.0],["2007-09-19",7.6372,7.7315,7.4737,7.7,3688700.0],["2007-09-20",7.7,7.7095,7.6277,7.6309,2211800.0],["2007-09-21",7.7126,7.7126,7.6026,7.6215,3439400.0],["2007-09-24",7.59,7.6592,7.5586,7.5586,3191100.0],["2007-09-25",7.5083,7.6026,7.5052,7.5712,2356700.0],["2007-09-26",7.5932,7.6623,7.5555,7.6309,1967700.0],["2007-09-27",7.6655,7.678,7.6277,7.634,1209300.0],["2007-09-28",7.6435,7.6655,7.5712,7.612,1433500.0],["2007-10-01",7.6309,7.7723,7.6183,7.7283,1692100.0],["2007-10-02",7.7472,7.7723,7.678,7.7377,1307400.0],["2007-10-03",7.678,7.6969,7.5083,7.5335,2206100.0],["2007-10-04",7.5272,7.5869,7.5083,7.5555,1821700.0],["2007-10-05",7.5837,7.6686,7.5649,7.6152,2273200.0],["2007-10-08",7.6277,7.7597,7.6057,7.7409,2187200.0],["2007-10-09",7.7315,7.7409,7.6277,7.6655,1500800.0],["2007-10-10",7.656,7.7315,7.6435,7.6686,1819000.0],["2007-10-11",7.6749,7.744,7.5712,7.59,1385400.0],["2007-10-12",7.6057,7.634,7.546,7.634,1379900.0],["2007-10-15",7.6246,7.6497,7.5523,7.568,1418800.0],["2007-10-16",7.5743,7.6717,7.546,7.612,1692700.0],["2007-10-17",7.6529,7.7755,7.6089,7.6215,2178900.0],["2007-10-18",7.612,7.7063,7.59,7.634,2010900.0],["2007-10-19",7.5995,7.6969,7.5303,7.5335,2138000.0],["2007-10-22",7.4957,7.5492,7.4549,7.5492,1177700.0],["2007-10-23",7.568,7.722,7.5429,7.7063,1857300.0],["2007-10-24",7.6812,7.9075,7.6246,7.8572,4071700.0],["2007-10-25",7.8572,7.9892,7.8477,7.942,2734500.0],["2007-10-26",7.9986,8.0017,7.8855,7.9515,1428000.0],["2007-10-29",7.9829,8.0929,7.9295,8.0426,1744700.0],["2007-10-30",7.9829,8.0457,7.9672,7.9892,1530300.0],["2007-10-31",8.0175,8.1212,8.008,8.1117,1534100.0],["2007-11-01",8.0929,8.14,7.9389,7.9452,1612400.0],["2007-11-02",8.0457,8.1715,7.964,8.1023,2636800.0],["2007-11-05",8.2595,8.2595,8.0363,8.1337,1879700.0],["2007-11-06",8.096,8.1715,8.096,8.1652,2085500.0],["2007-11-07",8.0772,8.1149,7.9012,7.9137,2554900.0],["2007-11-08",7.9263,8.03,7.9012,7.9672,2608100.0],["2007-11-09",7.92,8.008,7.8949,7.9012,1993100.0],["2007-11-12",7.8729,7.9766,7.8352,7.8415,1546600.0],["2007-11-13",7.8603,8.0206,7.8572,8.008,1687700.0],["2007-11-14",8.0395,8.1023,8.0017,8.0143,1529400.0],["2007-11-15",8.0175,8.0897,7.9075,7.942,2063700.0],["2007-11-16",8.008,8.0332,7.8855,7.986,1876300.0],["2007-11-19",7.9389,7.9483,7.766,7.7755,1975800.0],["2007-11-20",7.7723,7.92,7.7566,7.8823,2220900.0],["2007-11-21",7.832,7.92,7.766,7.766,1425000.0],["2007-11-23",7.7943,7.8069,7.7409,7.7975,562700.0],["2007-11-26",7.7817,7.9609,7.7817,7.8226,2097600.0],["2007-11-27",7.8477,8.1023,7.8352,8.0866,2749900.0],["2007-11-28",8.1622,8.2252,8.0488,8.1969,2772300.0],["2007-11-29",8.1528,8.2914,8.1465,8.178,2040300.0],["2007-11-30",8.2662,8.2662,8.0488,8.1811,3463800.0],["2007-12-03",8.1433,8.1969,8.0394,8.1024,1331800.0],["2007-12-04",8.0645,8.2095,8.0645,8.1874,1524600.0],["2007-12-05",8.2284,8.2599,8.1528,8.2378,2225700.0],["2007-12-06",8.263,8.263,8.0173,8.1181,3060800.0],["2007-12-07",8.1181,8.1811,7.9984,8.011,2740900.0],["2007-12-10",8.0173,8.0425,7.9039,7.97,2220100.0],["2007-12-11",7.9669,7.9826,7.7306,7.7432,3788800.0],["2007-12-12",7.9763,8.2158,7.9511,8.178,4660700.0],["2007-12-13",8.1213,8.452,8.1213,8.4426,4898800.0],["2007-12-14",8.3008,8.4363,8.3008,8.3481,2486100.0],["2007-12-17",8.326,8.4835,8.326,8.4709,3099500.0],["2007-12-18",8.5056,8.5339,8.2819,8.2977,3551800.0],["2007-12-19",8.3103,8.3607,8.2473,8.3071,1712600.0],["2007-12-20",8.3638,8.3733,8.2473,8.3008,1754600.0],["2007-12-21",8.3733,8.4583,8.3008,8.3134,3024800.0],["2007-12-24",8.3166,8.3764,8.3103,8.3481,719800.0],["2007-12-26",8.2945,8.3796,8.2945,8.326,1107900.0],["2007-12-27",8.3418,8.3449,8.2284,8.2315,1294000.0],["2007-12-28",8.3071,8.3166,8.2378,8.2914,1493100.0],["2007-12-31",8.2914,8.2945,8.1969,8.2,1409300.0],["2008-01-02",8.1559,8.2095,8.0299,8.0929,2617500.0],["2008-01-03",8.1339,8.2378,8.0961,8.178,2187900.0],["2008-01-04",8.1244,8.2252,8.0835,8.0992,1554300.0],["2008-01-07",8.1339,8.2158,8.1181,8.2158,1979900.0],["2008-01-08",8.2221,8.3292,8.1874,8.2,2874800.0],["2008-01-09",8.2315,8.4237,8.2189,8.4237,2850700.0],["2008-01-10",8.3764,8.5024,8.3418,8.452,2852400.0],["2008-01-11",8.3607,8.4457,8.3008,8.3953,4114300.0],["2008-01-14",8.4457,8.4457,8.2126,8.2473,3569100.0],["2008-01-15",8.1465,8.1874,8.0488,8.0709,2352300.0],["2008-01-16",8.074,8.1213,7.97,7.9826,2347400.0],["2008-01-17",7.9889,8.011,7.8377,7.8503,1816400.0],["2008-01-18",7.8566,7.8976,7.6613,7.6897,2964300.0],["2008-01-22",7.4219,7.6109,7.4156,7.4377,4474400.0],["2008-01-23",7.277,7.4629,6.8675,7.4188,4070500.0],["2008-01-24",7.4251,7.5637,7.3432,7.4503,2830900.0],["2008-01-25",7.507,7.6298,7.3841,7.4345,2713400.0],["2008-01-28",7.4314,7.7117,7.4093,7.6834,3676700.0],["2008-01-29",7.7086,7.7086,7.4566,7.4912,4319300.0],["2008-01-30",7.5164,7.5196,7.277,7.2959,3351300.0],["2008-01-31",7.1793,7.3337,7.1636,7.2612,3885800.0],["2008-02-01",7.2549,7.4818,7.2549,7.4818,2262000.0],["2008-02-04",7.4849,7.5101,7.4377,7.4503,1317700.0],["2008-02-05",7.3495,7.3778,7.2801,7.2864,1630400.0],["2008-02-06",7.3211,7.3778,7.2675,7.3022,1509600.0],["2008-02-07",7.2927,7.4282,7.2896,7.3873,1884800.0],["2008-02-08",7.3715,7.3999,7.3148,7.3337,1513600.0],["2008-02-11",7.3179,7.4377,7.2801,7.3999,2329900.0],["2008-02-12",7.6519,7.6928,7.4503,7.6487,3771800.0],["2008-02-13",7.6928,7.7716,7.6456,7.6991,2402900.0],["2008-02-14",7.6487,7.7621,7.57,7.6361,2412300.0],["2008-02-15",7.6519,7.7117,7.6046,7.7086,2328900.0],["2008-02-19",7.7779,7.8125,7.5826,7.6046,2899800.0],["2008-02-20",7.5542,7.5605,7.4219,7.4912,4604400.0],["2008-02-21",7.529,7.5952,7.507,7.5637,2571400.0],["2008-02-22",7.6078,7.6361,7.466,7.6267,3383600.0],["2008-02-25",7.6393,7.7684,7.633,7.7558,3391800.0],["2008-02-26",7.7086,7.9354,7.7054,7.9007,3457300.0],["2008-02-27",7.8598,8.0204,7.8598,7.9196,3281700.0],["2008-02-28",7.8535,7.9228,7.7905,7.8472,2550500.0],["2008-02-29",7.7905,7.7999,7.6708,7.696,3021100.0],["2008-03-03",7.6739,7.7495,7.6456,7.7306,2539400.0],["2008-03-04",7.655,7.8472,7.655,7.8283,3963300.0],["2008-03-05",7.8251,7.9007,7.7936,7.8598,2539900.0],["2008-03-06",7.8094,7.8346,7.6708,7.6708,2355600.0],["2008-03-07",7.6298,7.6739,7.5826,7.6141,2313800.0],["2008-03-10",7.633,7.7873,7.6109,7.696,2843000.0],["2008-03-11",7.822,7.8283,7.6739,7.7716,3367300.0],["2008-03-12",7.8095,7.8474,7.7305,7.7811,3071600.0],["2008-03-13",7.6421,7.7305,7.5694,7.6357,2992000.0],["2008-03-14",7.819,7.819,7.462,7.541,3009800.0],["2008-03-17",7.4936,7.5978,7.4651,7.5504,2397600.0],["2008-03-18",7.6263,7.6863,7.5157,7.6673,2083500.0],["2008-03-19",7.7431,7.8379,7.6894,7.7052,1952600.0],["2008-03-20",7.8221,7.9043,7.6768,7.7716,2494400.0],["2008-03-24",7.819,7.939,7.7747,7.9106,2363900.0],["2008-03-25",7.8979,7.958,7.8411,7.8664,1801500.0],["2008-03-26",7.8284,7.8569,7.7811,7.8095,2083800.0],["2008-03-27",7.8095,7.8442,7.6705,7.6926,2294000.0],["2008-03-28",7.7021,7.7431,7.6073,7.6294,1348600.0],["2008-03-31",7.6105,7.6642,7.5378,7.6452,2283000.0],["2008-04-01",7.7368,7.8063,7.6579,7.8063,2375100.0],["2008-04-02",7.8379,7.8379,7.601,7.6484,2417000.0],["2008-04-03",7.5883,7.6736,7.5504,7.582,2732300.0],["2008-04-04",7.5789,7.7463,7.5694,7.6894,2543200.0],["2008-04-07",7.6989,7.7463,7.6579,7.7368,2338100.0],["2008-04-08",7.6736,7.7084,7.5883,7.6263,2072100.0],["2008-04-09",7.6136,7.6136,7.3577,7.3735,3267100.0],["2008-04-10",7.3956,7.5094,7.3514,7.4778,2733900.0],["2008-04-11",7.4241,7.4715,7.3388,7.364,3055500.0],["2008-04-14",7.364,7.4999,7.364,7.4904,3316900.0],["2008-04-15",7.5441,7.6421,7.5125,7.6168,3278400.0],["2008-04-16",7.68,7.68,7.5188,7.6041,3805800.0],["2008-04-17",7.5662,7.6705,7.5631,7.5789,2179000.0],["2008-04-18",7.6863,7.6863,7.5125,7.5568,2418800.0],["2008-04-21",7.5094,7.5947,7.5031,7.5915,1565700.0],["2008-04-22",7.5536,7.5726,7.4083,7.4557,1948300.0],["2008-04-23",7.4715,7.68,7.4493,7.5883,3358700.0],["2008-04-24",7.6989,7.6989,7.124,7.2472,6013800.0],["2008-04-25",7.2977,7.2977,7.1271,7.1998,3559400.0],["2008-04-28",7.2187,7.2314,7.086,7.1082,4055200.0],["2008-04-29",7.1145,7.2156,7.1082,7.1397,2934400.0],["2008-04-30",7.165,7.2345,7.0924,7.1082,3331600.0],["2008-05-01",7.1682,7.2029,7.1208,7.1555,2395200.0],["2008-05-02",7.2061,7.2282,7.1303,7.1555,2334300.0],["2008-05-05",7.1082,7.1176,6.9723,6.9755,3921900.0],["2008-05-06",6.9691,7.0197,6.9281,6.9786,3578400.0],["2008-05-07",6.9976,7.0639,6.9154,6.9186,4301200.0],["2008-05-08",6.966,6.966,6.808,6.827,5988500.0],["2008-05-09",6.7954,6.8238,6.7512,6.7891,3321400.0],["2008-05-12",6.7922,6.827,6.6975,6.7354,3201100.0],["2008-05-13",6.7922,6.7954,6.6722,6.7417,2648300.0],["2008-05-14",6.7575,6.8586,6.7417,6.8144,2446100.0],["2008-05-15",6.8301,6.8301,6.7448,6.7796,2889600.0],["2008-05-16",6.7764,6.887,6.7764,6.8207,2519000.0],["2008-05-19",6.8365,6.8744,6.7891,6.8333,2426800.0],["2008-05-20",6.8396,6.8491,6.7638,6.7891,3277100.0],["2008-05-21",6.7859,6.8238,6.6911,6.7101,3216200.0],["2008-05-22",6.7038,6.8238,6.6943,6.7764,2668800.0],["2008-05-23",6.7354,6.7954,6.6596,6.6817,3361000.0],["2008-05-27",6.669,6.7575,6.6532,6.7322,2615900.0],["2008-05-28",6.4479,6.5458,6.3405,6.3815,4705800.0],["2008-05-29",6.113,6.3531,6.113,6.3184,7066800.0],["2008-05-30",6.312,6.4384,6.3026,6.3626,5744500.0],["2008-06-02",6.3215,6.3436,6.2204,6.2552,3405300.0],["2008-06-03",6.2804,6.2804,6.1414,6.1541,3091400.0],["2008-06-04",6.1414,6.2015,6.1414,6.1857,2797800.0],["2008-06-05",6.1857,6.1983,6.1288,6.1983,2371600.0],["2008-06-06",6.1762,6.2204,6.1162,6.1572,3820200.0],["2008-06-09",6.1699,6.1699,5.9898,6.0688,3000200.0],["2008-06-10",6.0719,6.2109,6.053,6.1825,3769200.0],["2008-06-11",6.1476,6.2332,6.0842,6.0969,3201700.0],["2008-06-12",6.1698,6.1952,6.1001,6.1191,3162600.0],["2008-06-13",6.1096,6.1889,6.0494,6.1286,2763100.0],["2008-06-16",6.1635,6.1635,5.8559,5.8845,5034200.0],["2008-06-17",5.9384,5.9384,5.7577,5.7735,4804100.0],["2008-06-18",5.7482,5.8116,5.7164,5.783,3074100.0],["2008-06-19",5.8052,5.8147,5.7577,5.7957,2802500.0],["2008-06-20",5.7513,5.8211,5.7513,5.8179,4217400.0],["2008-06-23",5.8464,5.8464,5.7133,5.7418,1943900.0],["2008-06-24",5.7767,5.7767,5.5484,5.5674,3433000.0],["2008-06-25",5.6055,5.6689,5.5294,5.634,2294000.0],["2008-06-26",5.5833,5.6118,5.523,5.5357,2874300.0],["2008-06-27",5.5009,5.5167,5.3994,5.4279,3222800.0],["2008-06-30",5.3899,5.4977,5.1965,5.485,5225800.0],["2008-07-01",5.4628,5.4628,5.3582,5.3931,2921300.0],["2008-07-02",5.4152,5.4628,5.3899,5.4279,2700500.0],["2008-07-03",5.4501,5.4691,5.3772,5.3962,1407300.0],["2008-07-07",5.4089,5.4628,5.374,5.4279,2125400.0],["2008-07-08",5.4311,5.4945,5.3011,5.4026,6113800.0],["2008-07-09",5.1806,5.3582,5.1679,5.2662,4554800.0],["2008-07-10",5.2599,5.2853,5.1616,5.2694,4391500.0],["2008-07-11",5.2218,5.2409,5.1045,5.187,3255400.0],["2008-07-14",5.1901,5.3106,5.1743,5.206,5747600.0],["2008-07-15",5.1616,5.2662,5.1014,5.2472,4287100.0],["2008-07-16",5.2504,5.3518,5.1933,5.3392,3560000.0],["2008-07-17",5.0697,5.3518,5.0697,5.336,6808000.0],["2008-07-18",5.3423,5.3899,5.2536,5.2853,3622500.0],["2008-07-21",5.2948,5.2948,5.1711,5.2187,2861800.0],["2008-07-22",5.2789,5.4184,5.1997,5.4152,4270800.0],["2008-07-23",5.4121,5.5326,5.3582,5.504,3018200.0],["2008-07-24",5.504,5.5072,5.3867,5.4026,2691100.0],["2008-07-25",5.4089,5.4216,5.2948,5.3582,3985200.0],["2008-07-28",5.3392,5.3962,5.2726,5.3075,3044100.0],["2008-07-29",5.317,5.355,5.2789,5.3487,3473200.0],["2008-07-30",5.3804,5.4121,5.2884,5.3201,4494900.0],["2008-07-31",5.3201,5.4089,5.3043,5.3677,2805000.0],["2008-08-01",5.3962,5.4184,5.3265,5.3867,1613400.0],["2008-08-04",5.4152,5.4818,5.4026,5.4374,2590600.0],["2008-08-05",5.4596,5.5421,5.447,5.5199,3119200.0],["2008-08-06",5.5135,5.5738,5.5135,5.5357,2738400.0],["2008-08-07",5.5009,5.5009,5.3233,5.3392,2925500.0],["2008-08-08",5.3392,5.596,5.3265,5.5833,2060800.0],["2008-08-11",5.5326,5.7418,5.5326,5.6816,2653800.0],["2008-08-12",5.7038,5.7038,5.6118,5.6467,1966200.0],["2008-08-13",5.6245,5.6847,5.5738,5.6055,1953300.0],["2008-08-14",5.5674,5.7133,5.5262,5.6499,2115400.0],["2008-08-15",5.6625,5.7069,5.6308,5.6404,1403300.0],["2008-08-18",5.6435,5.6657,5.5738,5.5928,1628200.0],["2008-08-19",5.5833,5.6023,5.5167,5.5294,1357500.0],["2008-08-20",5.5294,5.5357,5.4121,5.4723,2075200.0],["2008-08-21",5.4311,5.4438,5.3328,5.3709,2514400.0],["2008-08-22",5.3804,5.4818,5.3613,5.4691,1731500.0],["2008-08-25",5.4596,5.4882,5.4121,5.4565,2005300.0],["2008-08-26",5.4565,5.4565,5.2979,5.3328,1663400.0],["2008-08-27",5.3265,5.3931,5.3138,5.3931,1508900.0],["2008-08-28",5.4152,5.4691,5.3645,5.4691,1967000.0],["2008-08-29",5.447,5.4787,5.4121,5.4121,1726600.0],["2008-09-02",5.4723,5.6594,5.4723,5.6055,3245500.0],["2008-09-03",5.5548,5.6118,5.466,5.4787,3500100.0],["2008-09-04",5.4374,5.4723,5.3233,5.3233,2389800.0],["2008-09-05",5.3043,5.3931,5.2726,5.374,1880800.0],["2008-09-08",5.4438,5.5611,5.4438,5.5262,3303400.0],["2008-09-09",5.5326,5.6657,5.4755,5.4755,3955900.0],["2008-09-10",5.5232,5.5264,5.415,5.4341,2628200.0],["2008-09-11",5.4246,5.6538,5.3609,5.6378,5237000.0],["2008-09-12",5.606,5.7556,5.5901,5.7556,3589900.0],["2008-09-15",5.641,6.0644,5.641,5.8893,5964700.0],["2008-09-16",5.8257,5.8575,5.5392,5.6569,4654000.0],["2008-09-17",5.5837,5.6729,5.5041,5.5073,3555600.0],["2008-09-18",5.5551,5.6697,5.4468,5.571,4600100.0],["2008-09-19",6.1949,6.2395,5.6092,5.6378,7961400.0],["2008-09-22",5.5933,5.727,5.4659,5.4659,2592800.0],["2008-09-23",5.485,5.5933,5.4373,5.4468,2030400.0],["2008-09-24",5.4723,5.5296,5.3259,5.345,2977800.0],["2008-09-25",5.3641,5.5646,5.3609,5.4787,2475700.0],["2008-09-26",5.485,5.6156,5.4373,5.5201,2221500.0],["2008-09-29",5.4882,5.5646,5.1253,5.1476,2941800.0],["2008-09-30",5.2335,5.3418,5.1731,5.3386,2803600.0],["2008-10-01",5.3418,5.45,5.2399,5.3864,2904500.0],["2008-10-02",5.3577,5.3959,5.1603,5.1858,3085000.0],["2008-10-03",5.2463,5.2654,5.0648,5.0648,2661400.0],["2008-10-06",4.9725,5.0616,4.6128,4.8006,4894900.0],["2008-10-07",4.8706,4.8993,4.4823,4.5109,4200300.0],["2008-10-08",4.4281,4.5173,4.2117,4.2817,7669300.0],["2008-10-09",4.2785,4.2944,3.8424,3.8615,7311900.0],["2008-10-10",3.7437,3.7819,3.072,3.1834,18391400.0],["2008-10-13",3.5654,3.8137,3.454,3.8137,9404900.0],["2008-10-14",3.9156,3.9156,3.5654,3.7246,7881400.0],["2008-10-15",3.7469,3.8551,3.5686,3.5782,5998100.0],["2008-10-16",3.6036,3.6196,3.4508,3.5814,8370600.0],["2008-10-17",3.5272,3.6578,3.4222,3.5591,4654400.0],["2008-10-20",3.6291,3.7405,3.5018,3.6928,3707100.0],["2008-10-21",3.7851,3.8201,3.68,3.7533,4580900.0],["2008-10-22",3.7246,3.7246,3.4731,3.5145,4914400.0],["2008-10-23",3.4795,3.4795,2.7091,2.8651,11979500.0],["2008-10-24",2.7186,2.8969,2.6263,2.8269,7196500.0],["2008-10-27",2.795,2.9638,2.7537,2.795,6793100.0],["2008-10-28",2.8587,2.9765,2.76,2.9733,6135500.0],["2008-10-29",3.0593,3.0593,2.916,2.9447,7798500.0],["2008-10-30",3.0179,3.142,2.9956,3.1261,3732300.0],["2008-10-31",3.1357,3.3108,3.1229,3.1993,4648500.0],["2008-11-03",3.2153,3.2853,3.1102,3.1548,3516800.0],["2008-11-04",3.2407,3.3553,3.2248,3.298,3174600.0],["2008-11-05",3.2662,3.3617,3.228,3.2407,3468400.0],["2008-11-06",3.2407,3.2407,3.0497,3.072,5009400.0],["2008-11-07",3.1038,3.1675,3.0879,3.1484,2890400.0],["2008-11-10",3.3426,3.4126,3.1771,3.2216,4372500.0],["2008-11-11",3.2344,3.2853,3.037,3.0911,3098900.0],["2008-11-12",3.0497,3.1134,2.8332,2.8364,3412300.0],["2008-11-13",2.8555,3.0752,2.7346,3.0752,5205800.0],["2008-11-14",3.002,3.107,2.881,2.9192,3651100.0],["2008-11-17",2.8969,2.9606,2.8141,2.8237,2503000.0],["2008-11-18",2.8237,2.9574,2.76,2.8905,3813300.0],["2008-11-19",2.8778,3.0147,2.6932,2.7027,4238500.0],["2008-11-20",2.6709,2.7537,2.3303,2.464,6217900.0],["2008-11-21",2.534,2.5913,2.308,2.5881,5937700.0],["2008-11-24",2.6327,2.7823,2.5467,2.7346,3655600.0],["2008-11-25",2.8116,2.8373,2.5356,2.757,5227600.0],["2008-11-26",2.7859,2.8597,2.68,2.8341,4734800.0],["2008-11-28",2.7859,2.9656,2.7602,2.9464,2143500.0],["2008-12-01",2.8886,3.0459,2.8758,2.8886,5538100.0],["2008-12-02",2.9432,2.9913,2.7281,2.8276,6674200.0],["2008-12-03",2.7699,3.0106,2.7057,2.9881,4863300.0],["2008-12-04",2.9528,3.1133,2.9079,2.94,4845600.0],["2008-12-05",2.9239,3.3155,2.8758,3.2673,5334700.0],["2008-12-08",3.338,3.3604,3.1486,3.2128,4228900.0],["2008-12-09",3.1967,3.2417,3.0972,3.1133,3309800.0],["2008-12-10",3.1518,3.3123,3.0972,3.3091,3305000.0],["2008-12-11",3.2449,3.4888,3.2417,3.3315,4699300.0],["2008-12-12",3.2288,3.3572,3.1999,3.3476,3389100.0],["2008-12-15",3.3572,3.4503,3.2288,3.2738,2621700.0],["2008-12-16",3.2962,3.4342,3.2096,3.4278,4470600.0],["2008-12-17",3.4054,3.4696,3.354,3.431,2812500.0],["2008-12-18",3.6589,3.9799,3.6589,3.7167,8795300.0],["2008-12-19",3.7327,3.9221,3.675,3.7809,6046300.0],["2008-12-22",3.7873,3.8643,3.6782,3.7616,4178400.0],["2008-12-23",3.8034,3.829,3.6942,3.7263,2818800.0],["2008-12-24",3.7488,3.7841,3.6814,3.7777,835400.0],["2008-12-26",3.7937,3.8419,3.7392,3.8033,901600.0],["2008-12-29",3.7809,3.7809,3.6525,3.7167,1967800.0],["2008-12-30",3.7392,3.8451,3.7295,3.8419,2286200.0],["2008-12-31",3.8515,3.9317,3.8419,3.8611,2185800.0],["2009-01-02",3.8515,4.0088,3.829,3.967,2218400.0],["2009-01-05",3.9349,4.1371,3.9349,4.1275,3964300.0],["2009-01-06",4.1628,4.3233,4.0184,4.0537,4312600.0],["2009-01-07",4.0088,4.0762,3.8868,3.9285,2716200.0],["2009-01-08",3.9253,4.0248,3.8515,4.0248,3156900.0],["2009-01-09",3.9959,4.0697,3.8708,3.9157,3016200.0],["2009-01-12",3.9414,3.9414,3.7456,3.7777,3295700.0],["2009-01-13",3.7841,3.8611,3.7584,3.8194,2625200.0],["2009-01-14",3.7488,3.7488,3.5562,3.6236,2658000.0],["2009-01-15",3.6204,3.6814,3.5145,3.6685,3481300.0],["2009-01-16",3.7199,3.7841,3.6653,3.7424,3633000.0],["2009-01-20",3.7456,3.7616,3.5402,3.553,3478900.0],["2009-01-21",3.5594,3.7006,3.5305,3.691,3000500.0],["2009-01-22",3.6268,3.768,3.5851,3.7392,2999800.0],["2009-01-23",3.6782,3.7488,3.6011,3.7167,1890700.0],["2009-01-26",3.7392,3.9349,3.7071,3.8579,2564200.0],["2009-01-27",3.874,4.0376,3.8643,3.9157,2550300.0],["2009-01-28",3.9702,4.0376,3.874,3.9574,2406400.0],["2009-01-29",3.9606,3.9638,3.8515,3.8708,1883500.0],["2009-01-30",3.8964,3.9189,3.5755,3.6044,4119700.0],["2009-02-02",3.6044,3.6589,3.4984,3.6365,3400700.0],["2009-02-03",3.6429,3.7873,3.6011,3.7584,2430600.0],["2009-02-04",3.8034,3.8868,3.752,3.8066,3305500.0],["2009-02-05",3.7873,3.8996,3.7424,3.8675,3473000.0],["2009-02-06",3.9093,4.0633,3.8932,4.0505,2772200.0],["2009-02-09",4.0409,4.0665,3.9253,3.9831,2868100.0],["2009-02-10",3.9799,4.028,3.8034,3.8354,3430000.0],["2009-02-11",3.9895,4.2848,3.9702,4.2045,6592700.0],["2009-02-12",4.211,4.3265,4.0409,4.166,6059800.0],["2009-02-13",4.1949,4.3554,4.1596,4.3008,5350900.0],["2009-02-17",4.2078,4.2431,4.0922,4.1243,5005400.0],["2009-02-18",4.0954,4.1307,3.9157,3.9991,4840800.0],["2009-02-19",4.0858,4.1371,3.9959,4.0152,3417300.0],["2009-02-20",3.967,4.0344,3.8515,3.9478,4627300.0],["2009-02-23",3.9767,4.0056,3.829,3.8451,2987300.0],["2009-02-24",3.874,3.9606,3.813,3.9382,3686600.0],["2009-02-25",3.89,3.9606,3.8354,3.8996,3931100.0],["2009-02-26",3.9542,4.0697,3.7648,3.7873,5914100.0],["2009-02-27",3.7103,3.7777,3.6814,3.6846,6230900.0],["2009-03-02",3.6332,3.6493,3.4214,3.431,4487000.0],["2009-03-03",3.4663,3.5658,3.3412,3.3797,6085700.0],["2009-03-04",3.4342,3.5016,3.3829,3.4342,5381800.0],["2009-03-05",3.3733,3.3765,3.1807,3.2128,4048900.0],["2009-03-06",3.2513,3.3283,3.1133,3.2096,5253500.0],["2009-03-09",3.1743,3.2834,3.1454,3.1646,3829100.0],["2009-03-10",3.232,3.3604,3.1839,3.3444,5609300.0],["2009-03-11",3.3961,3.4478,3.3476,3.3864,2839100.0],["2009-03-12",3.3476,3.6546,3.3476,3.6417,4826900.0],["2009-03-13",3.6352,3.7095,3.5706,3.6352,4418900.0],["2009-03-16",3.7321,3.9002,3.7257,3.7386,5193900.0],["2009-03-17",3.7774,3.8614,3.7192,3.8355,3574900.0],["2009-03-18",3.8355,3.9099,3.7709,3.8582,3340500.0],["2009-03-19",3.9034,3.9389,3.7548,3.7903,2954700.0],["2009-03-20",3.8065,3.8549,3.7483,3.8226,4363600.0],["2009-03-23",3.8388,3.9874,3.8388,3.9874,5319200.0],["2009-03-24",3.9551,4.0326,3.8388,3.9712,4481200.0],["2009-03-25",4.0036,4.1037,3.9551,4.0165,5375600.0],["2009-03-26",4.107,4.3138,4.0747,4.2879,4354100.0],["2009-03-27",4.2104,4.3138,4.1974,4.275,4272100.0],["2009-03-30",4.2039,4.2621,4.1942,4.2298,5696100.0],["2009-03-31",4.3235,4.3558,4.2007,4.2621,5297600.0],["2009-04-01",4.2071,4.3881,4.1328,4.359,3179500.0],["2009-04-02",4.3816,4.7015,4.3816,4.5949,6792900.0],["2009-04-03",4.6078,4.6531,4.5076,4.5529,4213500.0],["2009-04-06",4.5076,4.5884,4.485,4.5238,4031700.0],["2009-04-07",4.4527,4.5464,4.3913,4.4366,3340700.0],["2009-04-08",4.4301,4.6013,4.4042,4.5949,3257500.0],["2009-04-09",4.7565,4.8469,4.611,4.7015,3533900.0],["2009-04-13",4.6951,4.7177,4.6369,4.6789,2655500.0],["2009-04-14",4.6466,4.666,4.5206,4.5529,3904500.0],["2009-04-15",4.5238,4.6886,4.5109,4.6434,3116300.0],["2009-04-16",4.6627,4.9051,4.6434,4.8599,6058800.0],["2009-04-17",4.8857,4.9374,4.7112,4.8114,5020600.0],["2009-04-20",4.9956,5.1765,4.8534,4.9342,7795800.0],["2009-04-21",4.9342,5.0634,4.6595,4.7726,6130200.0],["2009-04-22",4.7888,4.9923,4.7758,4.9116,4838900.0],["2009-04-23",4.9277,4.9891,4.8437,4.9762,4188600.0],["2009-04-24",5.0246,5.1216,4.9051,4.9826,4377800.0],["2009-04-27",4.9148,5.0537,4.8631,4.8889,5279000.0],["2009-04-28",5.1798,5.2476,5.0602,5.1377,8217800.0],["2009-04-29",5.2735,5.4964,5.2379,5.4479,7296300.0],["2009-04-30",5.5029,5.5643,5.4059,5.5126,7077300.0],["2009-05-01",5.4996,5.5546,5.435,5.4932,3545200.0],["2009-05-04",5.5287,5.6192,5.3187,5.5998,4933100.0],["2009-05-05",5.5772,5.6095,5.4835,5.4932,4862800.0],["2009-05-06",5.5869,5.5966,5.4576,5.5384,6354200.0],["2009-05-07",5.5643,5.6612,5.5287,5.5966,6098700.0],["2009-05-08",5.6741,5.6741,5.5675,5.6224,6369700.0],["2009-05-11",5.5707,5.6418,5.5643,5.603,4339400.0],["2009-05-12",5.6289,5.7258,5.5643,5.6774,4027600.0],["2009-05-13",5.6192,5.6774,5.4253,5.4447,4548700.0],["2009-05-14",5.4803,5.6354,5.4383,5.4706,5674700.0],["2009-05-15",5.3155,5.5352,5.3155,5.4059,4142100.0],["2009-05-18",5.4544,5.5578,5.3381,5.5578,2652300.0],["2009-05-19",5.5449,5.6451,5.4641,5.603,4266700.0],["2009-05-20",5.6451,5.7226,5.5384,5.5578,3966300.0],["2009-05-21",5.4867,5.5061,5.3736,5.435,6740300.0],["2009-05-22",5.4544,5.4835,5.3736,5.3801,2990200.0],["2009-05-26",5.3413,5.4996,5.3058,5.4835,3880600.0],["2009-05-27",5.4738,5.5384,5.3898,5.3898,4657500.0],["2009-05-28",5.4286,5.4544,5.3155,5.3995,4621500.0],["2009-05-29",5.4383,5.4576,5.3478,5.3833,7475000.0],["2009-06-01",5.4673,5.574,5.4609,5.5255,6526200.0],["2009-06-02",5.5255,5.7549,5.5061,5.6935,6353200.0],["2009-06-03",5.658,5.7097,5.5255,5.5869,3106100.0],["2009-06-04",5.5966,5.7064,5.5449,5.6806,3603800.0],["2009-06-05",5.7194,5.7614,5.5966,5.6321,3194100.0],["2009-06-08",5.5998,5.6903,5.5707,5.6451,2957000.0],["2009-06-09",5.6709,5.6709,5.561,5.6192,2737000.0],["2009-06-10",5.6711,5.7068,5.5705,5.6257,4136800.0],["2009-06-11",5.6225,5.723,5.6225,5.6614,4165600.0],["2009-06-12",5.6192,5.6452,5.5381,5.5738,2736200.0],["2009-06-15",5.5446,5.5673,5.4375,5.5284,4044100.0],["2009-06-16",5.5576,5.6711,5.5576,5.6387,5449900.0],["2009-06-17",5.6257,5.6581,5.5284,5.59,3690700.0],["2009-06-18",5.6095,5.7522,5.5349,5.7198,4246300.0],["2009-06-19",5.7328,5.7847,5.6646,5.6873,4402500.0],["2009-06-22",5.6484,5.7133,5.59,5.6192,3600900.0],["2009-06-23",5.616,5.6452,5.457,5.4862,6769800.0],["2009-06-24",5.5381,5.5608,5.3661,5.4116,4549600.0],["2009-06-25",5.4343,5.4829,5.3856,5.4505,5824000.0],["2009-06-26",5.4148,5.5316,5.4116,5.4505,10557800.0],["2009-06-29",5.4505,5.4537,5.3889,5.431,4528700.0],["2009-06-30",5.4375,5.444,5.2818,5.4018,4712800.0],["2009-07-01",5.1942,5.6257,5.1942,5.5608,4905100.0],["2009-07-02",5.4894,5.5349,5.4116,5.4181,4005600.0],["2009-07-06",5.3759,5.4375,5.3272,5.3661,3940000.0],["2009-07-07",5.3824,5.6062,5.3694,5.5446,6391200.0],["2009-07-08",5.5705,5.5705,5.3889,5.4732,6395700.0],["2009-07-09",5.5089,5.5089,5.3856,5.4213,2820500.0],["2009-07-10",5.3953,5.4473,5.3142,5.3499,2586200.0],["2009-07-13",5.3564,5.4181,5.2461,5.4083,3356200.0],["2009-07-14",5.4245,5.5089,5.3824,5.4602,4532100.0],["2009-07-15",5.616,5.6971,5.577,5.6808,4363900.0],["2009-07-16",5.6971,5.8106,5.6971,5.7392,5432900.0],["2009-07-17",5.723,5.7652,5.6257,5.6289,4147300.0],["2009-07-20",5.6646,5.71,5.6095,5.6419,3448500.0],["2009-07-21",5.6873,5.6938,5.5738,5.6517,3175000.0],["2009-07-22",5.6095,5.7457,5.5997,5.6906,4477100.0],["2009-07-23",5.6906,5.9144,5.6452,5.8074,6540300.0],["2009-07-24",5.7944,5.8885,5.7522,5.8788,4002100.0],["2009-07-27",5.895,5.9242,5.8366,5.9242,3739000.0],["2009-07-28",5.869,6.0312,5.869,5.9728,4918800.0],["2009-07-29",6.1318,6.3589,6.0864,6.1188,9341100.0],["2009-07-30",6.1902,6.1967,6.0442,6.0442,5792900.0],["2009-07-31",6.0929,6.161,6.0604,6.0961,4309400.0],["2009-08-03",6.161,6.1967,6.0864,6.174,5085500.0],["2009-08-04",6.2356,6.3362,6.2227,6.3103,6387700.0],["2009-08-05",6.4822,6.4822,6.2486,6.2648,4593900.0],["2009-08-06",6.2973,6.3686,6.2162,6.2648,4326300.0],["2009-08-07",6.3492,6.3589,6.2778,6.3005,2490900.0],["2009-08-10",6.294,6.3914,6.2519,6.307,2948000.0],["2009-08-11",6.2583,6.32,6.2032,6.2811,2932700.0],["2009-08-12",6.2486,6.3265,6.2129,6.2454,3666700.0],["2009-08-13",6.453,6.453,6.2681,6.4011,5070800.0],["2009-08-14",6.3816,6.4887,6.3784,6.3914,4443800.0],["2009-08-17",6.3622,6.3816,6.2875,6.3816,3868200.0],["2009-08-18",6.3784,6.4725,6.333,6.4498,3605200.0],["2009-08-19",6.3881,6.4465,6.333,6.4206,2939100.0],["2009-08-20",6.4335,6.5601,6.3784,6.5114,3929900.0],["2009-08-21",6.5698,6.6477,6.4887,6.6217,2722500.0],["2009-08-24",6.6477,6.6898,6.5633,6.625,3232400.0],["2009-08-25",6.6152,6.6834,6.5471,6.6574,2983500.0],["2009-08-26",6.625,6.7417,6.6185,6.7353,4374200.0],["2009-08-27",6.7288,6.7872,6.6639,6.7807,3229600.0],["2009-08-28",6.7937,6.7937,6.6639,6.6996,3213100.0],["2009-08-31",6.6671,6.719,6.5211,6.5568,4023400.0],["2009-09-01",6.5276,6.5633,6.4108,6.4368,5001700.0],["2009-09-02",6.4465,6.5341,6.4076,6.5017,4132300.0],["2009-09-03",6.5374,6.5925,6.4627,6.586,2937400.0],["2009-09-04",6.573,6.6412,6.5374,6.5925,2756800.0],["2009-09-08",6.612,6.6542,6.5828,6.6509,4232400.0],["2009-09-09",6.6737,6.6737,6.4587,6.5467,5783700.0],["2009-09-10",6.5532,6.6379,6.5141,6.6346,5223600.0],["2009-09-11",6.6542,6.6835,6.5858,6.6607,2822800.0],["2009-09-14",6.6216,6.7616,6.5727,6.7584,3813400.0],["2009-09-15",6.7454,6.804,6.6867,6.7975,3186700.0],["2009-09-16",6.8072,6.8072,6.6151,6.7616,3932100.0],["2009-09-17",6.8854,6.8854,6.7616,6.8366,4785000.0],["2009-09-18",6.8789,6.8952,6.791,6.8887,4861500.0],["2009-09-21",6.8724,6.8887,6.7975,6.83,4250300.0],["2009-09-22",6.8496,6.8659,6.7714,6.8203,2747900.0],["2009-09-23",6.8463,6.9766,6.8463,6.8756,4214200.0],["2009-09-24",6.8854,6.9212,6.791,6.8431,2772600.0],["2009-09-25",6.8398,6.8822,6.7942,6.8072,1981800.0],["2009-09-28",6.8138,6.8919,6.7844,6.8463,2258400.0],["2009-09-29",6.8626,6.8887,6.817,6.8496,2439000.0],["2009-09-30",6.8333,6.9831,6.7486,6.9734,4954800.0],["2009-10-01",6.9115,6.9147,6.6867,6.6965,5159100.0],["2009-10-02",6.602,6.7226,6.5369,6.703,3896300.0],["2009-10-05",6.6965,6.8268,6.6411,6.8268,3507200.0],["2009-10-06",6.8398,6.8756,6.7616,6.8235,3373300.0],["2009-10-07",6.83,6.8398,6.7454,6.817,2529600.0],["2009-10-08",6.8333,6.8594,6.7486,6.791,2825100.0],["2009-10-09",6.7714,6.8333,6.7551,6.8203,2096000.0],["2009-10-12",6.8105,6.9017,6.7877,6.8105,2202700.0],["2009-10-13",6.804,6.8431,6.69,6.8138,3717700.0],["2009-10-14",6.8398,6.8756,6.7551,6.8561,3047400.0],["2009-10-15",6.8203,6.8822,6.804,6.8756,2577300.0],["2009-10-16",6.8528,6.8561,6.7844,6.8203,2535100.0],["2009-10-19",6.8235,6.9212,6.7942,6.8822,3800700.0],["2009-10-20",6.8659,6.8756,6.6607,6.69,3148900.0],["2009-10-21",6.6932,6.804,6.6607,6.69,3005800.0],["2009-10-22",6.716,6.7258,6.5695,6.6932,2659200.0],["2009-10-23",6.7258,6.7258,6.4815,6.5076,3740500.0],["2009-10-26",6.4946,6.6248,6.4718,6.4946,4289800.0],["2009-10-27",6.462,6.5825,6.4294,6.5206,5150600.0],["2009-10-28",6.5597,6.6118,6.1689,6.1949,8666100.0],["2009-10-29",6.221,6.4425,6.2145,6.3838,10382400.0],["2009-10-30",6.3252,6.3447,6.1786,6.2112,7210100.0],["2009-11-02",6.2275,6.2633,6.107,6.1689,6168400.0],["2009-11-03",6.1493,6.1884,6.1395,6.1851,5151700.0],["2009-11-04",6.2014,6.3057,6.1656,6.2242,5034900.0],["2009-11-05",6.2242,6.4718,6.2242,6.4229,7675000.0],["2009-11-06",6.3838,6.4262,6.348,6.4229,3231500.0],["2009-11-09",6.462,6.5532,6.4392,6.5467,2973900.0],["2009-11-10",6.4457,6.5434,6.3903,6.5239,3429000.0],["2009-11-11",6.5434,6.6086,6.5043,6.6021,3458000.0],["2009-11-12",6.6086,6.6672,6.5499,6.5597,3220500.0],["2009-11-13",6.5727,6.6346,6.5141,6.589,3474500.0],["2009-11-16",6.602,6.7323,6.589,6.7226,4489000.0],["2009-11-17",6.69,6.7714,6.677,6.7519,2504800.0],["2009-11-18",6.7323,6.7584,6.6639,6.716,3366800.0],["2009-11-19",6.6802,6.7095,6.563,6.589,3153300.0],["2009-11-20",6.5695,6.6737,6.5532,6.6509,2779000.0],["2009-11-23",6.6998,6.7551,6.677,6.7095,2314400.0],["2009-11-24",6.6703,6.7357,6.5787,6.6376,3577400.0],["2009-11-25",6.6441,6.6834,6.5984,6.6605,2238500.0],["2009-11-27",6.533,6.5395,6.448,6.5166,1291400.0],["2009-11-30",6.5101,6.533,6.4054,6.4251,5927600.0],["2009-12-01",6.4676,6.5232,6.4512,6.4578,3605800.0],["2009-12-02",6.4676,6.546,6.448,6.5297,3016300.0],["2009-12-03",6.5232,6.5722,6.4872,6.4937,3473100.0],["2009-12-04",6.5984,6.5984,6.4545,6.5101,3430200.0],["2009-12-07",6.4807,6.5395,6.4251,6.5101,3217400.0],["2009-12-08",6.497,6.497,6.3956,6.4185,4257400.0],["2009-12-09",6.4185,6.4937,6.3662,6.4741,3616000.0],["2009-12-10",6.4905,6.5395,6.4512,6.4839,3216300.0],["2009-12-11",6.4643,6.5493,6.4153,6.461,3422500.0],["2009-12-14",6.4447,6.5362,6.4447,6.5101,3226300.0],["2009-12-15",6.5101,6.5362,6.461,6.5199,2765900.0],["2009-12-16",6.5068,6.6147,6.4806,6.5559,3421000.0],["2009-12-17",6.533,6.6932,6.461,6.6507,4698100.0],["2009-12-18",6.6507,6.7063,6.5853,6.6801,4711600.0],["2009-12-21",6.6736,6.7913,6.667,6.7717,2367600.0],["2009-12-22",6.788,6.8763,6.7259,6.8763,2672900.0],["2009-12-23",6.8828,6.9973,6.8828,6.9711,2689800.0],["2009-12-24",6.9777,7.0234,6.9319,7.0005,656600.0],["2009-12-28",7.0071,7.0202,6.9057,6.9351,2140600.0],["2009-12-29",6.9384,6.9809,6.9221,6.9417,1353400.0],["2009-12-30",6.9188,7.0136,6.8894,7.0071,2295300.0],["2009-12-31",6.9973,7.0398,6.9319,6.9319,1628000.0],["2010-01-04",7.0104,7.0529,6.945,7.0529,3156300.0],["2010-01-05",7.0561,7.1869,6.9646,7.1019,7785200.0],["2010-01-06",7.115,7.1869,7.079,7.0921,3300400.0],["2010-01-07",7.0921,7.0921,6.9907,7.0169,2707600.0],["2010-01-08",6.9809,7.0169,6.8926,6.9253,4020000.0],["2010-01-11",6.9123,6.9351,6.7913,6.909,3335500.0],["2010-01-12",6.8665,6.9613,6.8305,6.8599,2554900.0],["2010-01-13",6.8763,7.0038,6.8763,6.9744,3000400.0],["2010-01-14",6.945,6.9907,6.9024,6.945,2982200.0],["2010-01-15",6.9417,6.9777,6.8926,6.9482,4290100.0],["2010-01-19",6.9482,6.9678,6.8992,6.9417,3329800.0],["2010-01-20",6.8926,6.9351,6.8174,6.9188,3750000.0],["2010-01-21",6.8992,6.958,6.8011,6.8174,4260000.0],["2010-01-22",6.8142,6.9286,6.7847,6.8501,4192100.0],["2010-01-25",6.9025,6.9025,6.824,6.8403,2855800.0],["2010-01-26",6.7945,6.8338,6.7488,6.7945,2374100.0],["2010-01-27",6.7684,6.7717,6.6409,6.7063,3827900.0],["2010-01-28",6.7226,6.7226,6.5951,6.6114,3840600.0],["2010-01-29",6.6016,6.7357,6.5886,6.6016,3679400.0],["2010-02-01",6.6507,6.6932,6.6049,6.6899,2194200.0],["2010-02-02",6.703,6.8567,6.6605,6.8207,2662100.0],["2010-02-03",6.7782,6.8501,6.7488,6.824,3225500.0],["2010-02-04",6.7684,6.7684,6.5951,6.5951,2412600.0],["2010-02-05",6.5886,6.5984,6.5101,6.5722,3558700.0],["2010-02-08",6.5853,6.618,6.5133,6.5232,2238200.0],["2010-02-09",6.582,6.7357,6.582,6.6507,5110500.0],["2010-02-10",6.6409,6.6507,6.3204,6.3597,8896700.0],["2010-02-11",6.3662,6.3989,6.255,6.2779,5913800.0],["2010-02-12",6.2289,6.3368,6.1602,6.3041,5407300.0],["2010-02-16",6.3564,6.3891,6.291,6.3106,4668000.0],["2010-02-17",6.3531,6.4578,6.2943,6.3826,4678200.0],["2010-02-18",6.3662,6.5035,6.3662,6.497,3526900.0],["2010-02-19",6.4872,6.4872,6.4283,6.4545,2755000.0],["2010-02-22",6.461,6.4839,6.3989,6.4054,2502100.0],["2010-02-23",6.3891,6.412,6.2747,6.3008,4127600.0],["2010-02-24",6.3008,6.3204,6.1864,6.2714,4266700.0],["2010-02-25",8.2104,8.5014,8.1417,8.3313,60906300.0],["2010-02-26",8.2594,8.4294,8.2234,8.3542,16424800.0],["2010-03-01",8.3281,8.4033,8.3052,8.3706,21656300.0],["2010-03-02",8.3804,8.5929,8.3509,8.5766,17124200.0],["2010-03-03",8.5668,8.6975,8.5537,8.6125,10625900.0],["2010-03-04",8.606,8.6583,8.4523,8.4752,10001500.0],["2010-03-05",8.4948,8.5602,8.4458,8.4556,5469300.0],["2010-03-08",8.4458,8.5864,8.4131,8.5569,8254600.0],["2010-03-09",8.5341,8.606,8.485,8.5341,7661600.0],["2010-03-10",8.5669,8.5964,8.5242,8.5505,11620900.0],["2010-03-11",8.5308,8.7801,8.5308,8.7572,10308900.0],["2010-03-12",8.7408,8.9639,8.7014,8.8622,9968700.0],["2010-03-15",8.7473,8.8523,8.744,8.8261,4050700.0],["2010-03-16",8.8294,8.9672,8.8261,8.9672,7127200.0],["2010-03-17",8.9606,9.0557,8.8983,8.9343,8804600.0],["2010-03-18",8.9048,8.9409,8.8556,8.9114,6262000.0],["2010-03-19",8.8458,8.9147,8.767,8.8458,6976900.0],["2010-03-22",8.8917,9.0262,8.872,9.0164,4335500.0],["2010-03-23",9.0131,9.0229,8.895,8.9737,4188900.0],["2010-03-24",8.9508,9.0,8.872,8.9245,5971800.0],["2010-03-25",8.9836,9.0492,8.8818,8.895,7237100.0],["2010-03-26",8.9147,9.0689,8.8917,9.0557,7232800.0],["2010-03-29",9.0689,9.2395,9.0328,9.2165,8313700.0],["2010-03-30",9.2034,9.2034,9.0984,9.1214,3905600.0],["2010-03-31",9.1476,9.1607,9.0328,9.0754,6818300.0],["2010-04-01",9.105,9.1968,9.0984,9.1509,4404900.0],["2010-04-05",9.1279,9.292,9.1279,9.2723,4632600.0],["2010-04-06",9.2296,9.3117,9.2165,9.246,5746200.0],["2010-04-07",9.2067,9.292,9.1837,9.2329,5755400.0],["2010-04-08",9.2034,9.2428,9.164,9.1968,6476400.0],["2010-04-09",9.187,9.2887,9.0918,9.2723,4733500.0],["2010-04-12",9.2526,9.3543,9.2493,9.3149,5158800.0],["2010-04-13",9.2953,9.3346,9.2395,9.3117,6460100.0],["2010-04-14",9.2953,9.4921,9.2953,9.4495,7298500.0],["2010-04-15",9.4101,9.4659,9.3379,9.3609,3479500.0],["2010-04-16",9.3412,9.4528,9.2395,9.3084,4535600.0],["2010-04-19",9.3117,9.3379,9.2165,9.2362,3810400.0],["2010-04-20",9.2329,9.292,9.1739,9.2231,5046400.0],["2010-04-21",9.246,9.2625,9.1968,9.2198,4597500.0],["2010-04-22",9.1804,9.2493,9.1607,9.1968,5339500.0],["2010-04-23",9.1968,9.2821,9.1607,9.269,3506400.0],["2010-04-26",9.246,9.3084,9.1968,9.2362,3888900.0],["2010-04-27",9.2264,9.4068,9.1936,9.2395,11929800.0],["2010-04-28",9.2789,9.3018,9.1509,9.1837,9585500.0],["2010-04-29",9.2723,9.2953,9.1903,9.269,5759800.0],["2010-04-30",9.2493,9.292,9.0984,9.0984,5080400.0],["2010-05-03",9.1378,9.2526,9.1181,9.1837,3179500.0],["2010-05-04",9.082,9.1706,9.0525,9.1017,5222800.0],["2010-05-05",9.0229,9.0557,8.8129,8.8458,8410500.0],["2010-05-06",8.7965,8.8687,8.0025,8.5308,14249000.0],["2010-05-07",8.5242,8.6325,8.4061,8.4783,10895100.0],["2010-05-10",8.6981,9.0229,8.6981,8.9868,8248600.0],["2010-05-11",8.8786,8.977,8.7933,8.8818,5766900.0],["2010-05-12",8.9147,9.1936,8.9081,9.1378,7490200.0],["2010-05-13",9.1443,9.2231,9.0689,9.0853,3878200.0],["2010-05-14",9.0197,9.0229,8.6817,8.7178,8819400.0],["2010-05-17",8.7408,8.8687,8.5308,8.6391,6677600.0],["2010-05-18",8.685,8.7244,8.4652,8.4684,8781800.0],["2010-05-19",8.4323,8.5078,8.3175,8.452,6169200.0],["2010-05-20",8.2552,8.4258,8.2092,8.2191,8565300.0],["2010-05-21",8.0944,8.4455,7.9697,8.3208,10333300.0],["2010-05-24",8.2716,8.37,8.2059,8.2814,3937300.0],["2010-05-25",8.1206,8.3569,8.0846,8.347,6645900.0],["2010-05-26",8.3569,8.475,8.2027,8.2059,8425700.0],["2010-05-27",8.3142,8.7276,8.3142,8.7211,7686100.0],["2010-05-28",8.7276,8.7276,8.5373,8.5636,4429500.0],["2010-06-01",8.5505,8.6489,8.4651,8.498,6929700.0],["2010-06-02",8.5406,8.6095,8.3897,8.5078,8070800.0],["2010-06-03",8.4848,8.5734,8.4553,8.5636,4742200.0],["2010-06-04",8.4323,8.5341,8.3241,8.3569,4755900.0],["2010-06-07",8.3438,8.4455,8.1436,8.16,6501500.0],["2010-06-08",8.1699,8.3372,8.1272,8.3175,8586300.0],["2010-06-09",8.3274,8.4788,8.2945,8.3471,6201200.0],["2010-06-10",8.571,8.571,8.4459,8.5678,4937600.0],["2010-06-11",8.5118,8.6567,8.413,8.6501,3388800.0],["2010-06-14",8.6896,8.739,8.6171,8.6435,4787900.0],["2010-06-15",8.7159,8.7554,8.6468,8.7291,4327100.0],["2010-06-16",8.8378,8.8904,8.6369,8.8509,8506000.0],["2010-06-17",8.9102,9.0255,8.8345,8.9958,5897800.0],["2010-06-18",9.0057,9.0551,8.8773,8.9036,4876900.0],["2010-06-21",8.9892,9.0551,8.8411,8.8839,2462700.0],["2010-06-22",8.8641,8.9102,8.739,8.7752,4691200.0],["2010-06-23",8.7554,8.8443,8.6995,8.7818,4145000.0],["2010-06-24",8.7851,8.8015,8.6369,8.6632,4540200.0],["2010-06-25",8.6863,8.6929,8.5151,8.5217,8345300.0],["2010-06-28",8.6073,8.7521,8.5579,8.7291,2913000.0],["2010-06-29",8.6139,8.6204,8.4821,8.548,6566100.0],["2010-06-30",8.5151,8.6468,8.4821,8.5151,5285000.0],["2010-07-01",8.5019,8.6007,8.4163,8.5513,4987600.0],["2010-07-02",8.5941,8.6764,8.5085,8.571,2731700.0],["2010-07-06",8.6171,8.7686,8.6007,8.6929,3543800.0],["2010-07-07",8.6731,8.9168,8.6435,8.9102,3165000.0],["2010-07-08",8.9728,9.1901,8.9563,9.0551,3935400.0],["2010-07-09",9.032,9.1374,8.9761,9.1144,3407500.0],["2010-07-12",9.088,9.1242,9.0057,9.1111,2861000.0],["2010-07-13",9.1967,9.2823,9.1242,9.2724,8016400.0],["2010-07-14",9.2395,9.2724,9.1736,9.2263,2563400.0],["2010-07-15",9.2329,9.2592,9.1111,9.2131,3353300.0],["2010-07-16",9.1572,9.2197,9.0847,9.1176,3562400.0],["2010-07-19",9.1341,9.2197,9.0814,9.1835,2308700.0],["2010-07-20",9.0847,9.2461,9.0847,9.2395,3060800.0],["2010-07-21",9.2625,9.3152,9.0979,9.1209,2759700.0],["2010-07-22",9.1868,9.3053,9.1868,9.2922,3007100.0],["2010-07-23",9.2889,9.3877,9.2263,9.3877,3870500.0],["2010-07-26",9.3679,9.5161,9.3646,9.5062,3838000.0],["2010-07-27",9.5029,9.5325,9.3481,9.3778,5615400.0],["2010-07-28",9.3909,9.4996,9.2987,9.4535,4885000.0],["2010-07-29",9.4733,9.549,9.4008,9.4733,4537000.0],["2010-07-30",9.3877,9.5227,9.3514,9.4502,2677800.0],["2010-08-02",9.5128,9.5655,9.493,9.5457,3857500.0],["2010-08-03",9.5589,9.6346,9.4963,9.6313,3604100.0],["2010-08-04",9.6247,9.7005,9.5819,9.684,3626900.0],["2010-08-05",9.6379,9.6379,9.5391,9.5951,3830900.0],["2010-08-06",9.4798,9.6445,9.3975,9.605,2574700.0],["2010-08-09",9.6247,9.6807,9.5918,9.6774,1852300.0],["2010-08-10",9.605,9.6511,9.5161,9.5951,3141800.0],["2010-08-11",9.4568,9.5029,9.3679,9.3712,2020600.0],["2010-08-12",9.2889,9.4074,9.2395,9.3942,2449600.0],["2010-08-13",9.3613,9.4798,9.3481,9.4535,2683900.0],["2010-08-16",9.3975,9.4667,9.3185,9.4107,2176800.0],["2010-08-17",9.4568,9.5029,9.3844,9.4831,3893400.0],["2010-08-18",9.5292,9.6741,9.4733,9.661,4508000.0],["2010-08-19",9.6149,9.6379,9.4403,9.4963,3476600.0],["2010-08-20",9.4337,9.5655,9.4337,9.5556,2901700.0],["2010-08-23",9.5523,9.6313,9.4272,9.4305,2490800.0],["2010-08-24",9.3053,9.3811,9.2164,9.2889,4914700.0],["2010-08-25",9.2592,9.2955,9.1802,9.2592,4709800.0],["2010-08-26",9.2724,9.4041,9.2724,9.3284,2538800.0],["2010-08-27",9.358,9.4535,9.2362,9.4403,1437800.0],["2010-08-30",9.358,9.437,9.302,9.3119,1858900.0],["2010-08-31",9.2461,9.4239,9.2362,9.3712,2770200.0],["2010-09-01",9.4469,9.6313,9.4436,9.5984,2423600.0],["2010-09-02",9.5753,9.6181,9.4831,9.549,2889900.0],["2010-09-03",9.6247,9.6873,9.5259,9.6708,2704700.0],["2010-09-07",9.4173,9.8552,9.3942,9.7334,4883300.0],["2010-09-08",9.7565,9.8787,9.7565,9.8061,3029600.0],["2010-09-09",9.8325,9.8853,9.8094,9.8292,2330100.0],["2010-09-10",9.8886,10.0141,9.8721,9.9646,6172600.0],["2010-09-13",10.0439,10.1066,9.991,10.0472,6471500.0],["2010-09-14",9.9877,10.0604,9.9382,9.9415,5569800.0],["2010-09-15",9.915,10.024,9.8787,10.0207,2261900.0],["2010-09-16",9.9778,10.0207,9.9183,9.9943,2401300.0],["2010-09-17",10.0571,10.0835,9.9547,9.9712,2789300.0],["2010-09-20",9.9877,10.0571,9.8655,9.9283,3303300.0],["2010-09-21",9.9283,10.0174,9.8226,9.991,4232900.0],["2010-09-22",9.9448,10.0472,9.8556,9.9051,2787700.0],["2010-09-23",9.8358,9.9547,9.7829,9.8457,3949600.0],["2010-09-24",9.9382,10.0339,9.8919,9.9745,3114900.0],["2010-09-27",9.9448,10.1727,9.9316,10.1,5447900.0],["2010-09-28",10.1396,10.2552,10.0571,10.242,4470200.0],["2010-09-29",10.2123,10.2784,10.1958,10.2651,2644800.0],["2010-09-30",10.3015,10.3873,10.2057,10.2387,6570800.0],["2010-10-01",10.2387,10.5029,10.1165,10.5029,16959300.0],["2010-10-04",10.8402,10.8402,10.4355,10.6041,10028900.0],["2010-10-05",10.6716,10.8161,10.5704,10.7535,6748900.0],["2010-10-06",10.7968,10.8691,10.7149,10.845,7637400.0],["2010-10-07",10.8643,10.9703,10.7535,10.7631,8720000.0],["2010-10-08",10.7535,10.898,10.7535,10.8643,5871200.0],["2010-10-11",10.9606,10.9703,10.845,10.9269,3215700.0],["2010-10-12",10.8932,11.057,10.845,11.0088,3924600.0],["2010-10-13",11.0811,11.1437,11.0136,11.1004,7187400.0],["2010-10-14",11.2883,11.5725,11.1919,11.5099,10102700.0],["2010-10-15",11.5677,11.6785,11.4617,11.6111,8622100.0],["2010-10-18",11.7508,11.9868,11.5725,11.64,3075900.0],["2010-10-19",11.5581,11.6641,11.4521,11.6303,3934000.0],["2010-10-20",11.6544,12.0061,11.6111,11.6544,5456300.0],["2010-10-21",11.693,11.8375,11.6303,11.746,4222100.0],["2010-10-22",11.7845,11.8712,11.746,11.8664,3068300.0],["2010-10-25",11.9483,11.9724,11.6159,11.6159,4901700.0],["2010-10-26",11.5629,11.6737,11.481,11.6496,4916600.0],["2010-10-27",11.5388,11.587,11.2545,11.3364,7334900.0],["2010-10-28",11.481,11.9242,11.481,11.6351,15648300.0],["2010-10-29",11.6737,11.7122,11.5243,11.5677,4981200.0],["2010-11-01",11.4569,11.7074,11.4569,11.587,8136200.0],["2010-11-02",11.6833,11.7893,11.5388,11.5918,5390900.0],["2010-11-03",11.5821,11.6014,11.4617,11.4906,5228600.0],["2010-11-04",11.5436,11.799,11.5243,11.7556,9176600.0],["2010-11-05",11.7604,11.8905,11.7508,11.8568,4131500.0],["2010-11-08",11.8279,11.9628,11.7122,11.9242,3045200.0],["2010-11-09",11.9339,12.0688,11.9098,11.9628,4545700.0],["2010-11-10",11.9628,12.1025,11.8423,12.0784,4337700.0],["2010-11-11",12.0109,12.1314,11.9001,12.1266,3162400.0],["2010-11-12",12.0398,12.1458,11.9628,12.0158,5090100.0],["2010-11-15",12.0302,12.1747,11.9772,12.088,2094000.0],["2010-11-16",12.0013,12.088,11.7652,11.8086,4015500.0],["2010-11-17",11.8182,11.8616,11.7122,11.746,3967500.0],["2010-11-18",11.8616,12.3048,11.8519,12.2374,5533400.0],["2010-11-19",12.2374,12.2904,12.1121,12.2904,3210500.0],["2010-11-22",12.1988,12.2856,12.0398,12.2085,3129700.0],["2010-11-23",12.1068,12.1068,11.7196,11.7438,6137000.0],["2010-11-24",11.8841,12.0923,11.8696,12.0294,2982600.0],["2010-11-26",11.9035,12.0294,11.9035,11.9422,838300.0],["2010-11-29",11.8503,11.8503,11.4678,11.6469,6782300.0],["2010-11-30",11.5404,11.7389,11.4533,11.6905,6483900.0],["2010-12-01",11.7825,12.0003,11.7147,11.9955,4003800.0],["2010-12-02",11.9858,12.2811,11.9374,12.2811,3522600.0],["2010-12-03",12.2182,12.3973,12.1891,12.3392,5501700.0],["2010-12-06",12.2908,12.436,12.1891,12.2569,2406100.0],["2010-12-07",12.3682,12.4989,12.3198,12.3876,3177900.0],["2010-12-08",12.3973,12.436,12.2133,12.3585,2313900.0],["2010-12-09",12.4118,12.5812,12.3973,12.5425,3127300.0],["2010-12-10",12.6006,12.6151,12.4892,12.5522,2478600.0],["2010-12-13",12.5957,12.6441,12.4505,12.5328,2208700.0],["2010-12-14",12.586,12.586,12.3779,12.4602,3572500.0],["2010-12-15",12.4166,12.4699,12.223,12.3343,4664100.0],["2010-12-16",12.3343,12.3973,12.1455,12.2811,5745200.0],["2010-12-17",12.2133,12.4166,12.2036,12.223,7686500.0],["2010-12-20",12.2182,12.2617,12.1165,12.1746,3945200.0],["2010-12-21",12.223,12.2569,12.0632,12.1165,4540800.0],["2010-12-22",12.1455,12.1794,12.0439,12.102,3360900.0],["2010-12-23",12.102,12.3004,12.0632,12.2327,2775500.0],["2010-12-27",12.1794,12.2617,12.1068,12.2182,1676900.0],["2010-12-28",12.1794,12.2278,12.0584,12.1794,2500700.0],["2010-12-29",12.2182,12.3295,12.0923,12.1117,1672700.0],["2010-12-30",12.102,12.1891,12.0584,12.131,1438200.0],["2010-12-31",12.0971,12.1843,12.0148,12.1165,1317900.0],["2011-01-03",12.1649,12.436,12.131,12.3246,3561400.0],["2011-01-04",12.3392,12.3876,12.0052,12.01,3782300.0],["2011-01-05",11.981,12.0971,11.9132,11.9277,4847400.0],["2011-01-06",11.9277,11.9567,11.6857,11.768,5984900.0],["2011-01-07",11.8018,11.8406,11.4388,11.5598,8608600.0],["2011-01-10",11.5017,11.9664,11.4824,11.9325,9288700.0],["2011-01-11",11.9906,12.0294,11.8357,11.9374,3240800.0],["2011-01-12",11.9858,12.1746,11.9083,12.1649,3434700.0],["2011-01-13",12.1746,12.2714,12.0923,12.2617,3822800.0],["2011-01-14",12.2569,12.4118,12.2036,12.3392,4006600.0],["2011-01-18",12.3537,12.436,12.223,12.3489,2461100.0],["2011-01-19",12.344,12.3827,12.0487,12.0729,2775100.0],["2011-01-20",12.0342,12.1891,12.0294,12.1262,3624300.0],["2011-01-21",12.1697,12.2762,12.0729,12.102,3684800.0],["2011-01-24",12.0875,12.1601,12.0632,12.1601,3220500.0],["2011-01-25",12.1262,12.1794,11.9616,12.1794,2306000.0],["2011-01-26",12.1794,12.2762,12.0923,12.2133,2344800.0],["2011-01-27",12.2375,12.436,12.223,12.4021,3650000.0],["2011-01-28",12.3827,12.5522,12.0584,12.1165,3696200.0],["2011-01-31",12.102,12.344,12.0826,12.1794,2587100.0],["2011-02-01",12.2617,12.5522,12.2617,12.4747,3048300.0],["2011-02-02",12.4457,12.5376,12.3053,12.3343,2141000.0],["2011-02-03",12.2472,12.3731,12.1649,12.3295,2301800.0],["2011-02-04",12.3343,12.5038,12.3101,12.4941,2021700.0],["2011-02-07",12.5328,12.6199,12.4505,12.5376,2475400.0],["2011-02-08",12.5715,12.7264,12.4602,12.7071,2997300.0],["2011-02-09",12.7313,12.7797,12.465,12.5376,2561900.0],["2011-02-10",12.4699,12.5909,12.4554,12.5861,3174900.0],["2011-02-11",12.6054,12.7506,12.4892,12.7022,4413500.0],["2011-02-14",12.6877,12.7555,12.4989,12.5522,2853200.0],["2011-02-15",12.4892,12.7071,12.4553,12.6732,2271700.0],["2011-02-16",12.6587,12.7845,12.5957,12.7845,1648600.0],["2011-02-17",12.7555,13.0604,12.7458,13.0556,3086400.0],["2011-02-18",13.0895,13.1427,13.0362,13.1427,3853800.0],["2011-02-22",13.0314,13.1427,12.9927,13.0459,3236900.0],["2011-02-23",13.0217,13.0943,12.9007,12.9346,4536500.0],["2011-02-24",12.8136,12.8136,12.2424,12.5861,8232500.0],["2011-02-25",12.5957,12.8765,12.5618,12.862,4045100.0],["2011-02-28",12.9249,12.9733,12.7168,12.7313,3301700.0],["2011-03-01",12.741,12.8813,12.4263,12.4554,4670100.0],["2011-03-02",12.4602,12.4989,12.3634,12.4457,3766200.0],["2011-03-03",12.6006,12.6925,12.557,12.6587,5213600.0],["2011-03-04",12.678,12.678,12.4457,12.5038,2079000.0],["2011-03-07",12.5618,12.6683,12.4844,12.5667,2699300.0],["2011-03-08",12.6199,12.8571,12.5183,12.8475,2327800.0],["2011-03-09",12.8572,13.0906,12.7307,13.0517,1945400.0],["2011-03-10",12.935,12.9933,12.7307,12.7356,2241900.0],["2011-03-11",12.7502,12.8377,12.5703,12.8086,2245800.0],["2011-03-14",12.794,12.8572,12.5703,12.794,2587400.0],["2011-03-15",12.4876,12.7697,12.2347,12.7064,3450200.0],["2011-03-16",12.6384,12.6821,12.3466,12.3952,3206100.0],["2011-03-17",12.5411,12.614,12.3758,12.4147,2614600.0],["2011-03-18",12.5946,12.6675,12.473,12.5508,2840200.0],["2011-03-21",12.7016,13.0031,12.6578,12.9544,2960000.0],["2011-03-22",12.9787,13.0176,12.8134,12.8523,3336100.0],["2011-03-23",12.8231,12.862,12.7307,12.794,2704800.0],["2011-03-24",12.8815,13.0274,12.8669,12.9399,2253200.0],["2011-03-25",12.9739,13.1149,12.8766,12.8864,2589900.0],["2011-03-28",12.935,13.11,12.935,13.0225,1859400.0],["2011-03-29",13.0274,13.2122,12.9982,13.1246,1911100.0],["2011-03-30",13.1781,13.2997,13.1149,13.2851,2014100.0],["2011-03-31",13.2608,13.3532,13.1976,13.2754,3501900.0],["2011-04-01",13.3386,13.4991,13.3191,13.4067,2509100.0],["2011-04-04",13.4456,13.5137,13.4067,13.4407,1524100.0],["2011-04-05",13.4115,13.5185,13.3726,13.4796,1992400.0],["2011-04-06",13.5234,13.5477,13.3337,13.4164,1898200.0],["2011-04-07",13.3921,13.4407,13.2608,13.4067,1298200.0],["2011-04-08",13.4164,13.4602,13.3094,13.3678,1583400.0],["2011-04-11",13.3435,13.4796,13.2948,13.431,2616100.0],["2011-04-12",13.3775,13.4942,13.3337,13.431,1787700.0],["2011-04-13",13.4602,13.5671,13.4164,13.538,2188700.0],["2011-04-14",13.4699,13.6352,13.4699,13.5915,2942000.0],["2011-04-15",13.6401,13.6984,13.5623,13.6984,2173600.0],["2011-04-18",13.538,13.5915,13.3289,13.3726,2622000.0],["2011-04-19",13.3678,13.606,13.3289,13.5526,3121700.0],["2011-04-20",13.6936,13.7665,13.6206,13.7665,2540500.0],["2011-04-21",13.82,13.9756,13.7665,13.9124,2277200.0],["2011-04-25",13.8784,13.9319,13.7811,13.8832,1543400.0],["2011-04-26",13.9027,13.9075,13.7082,13.7519,2700000.0],["2011-04-27",13.7908,13.8881,13.7228,13.8638,2799800.0],["2011-04-28",13.8589,14.034,13.7762,13.8346,2890100.0],["2011-04-29",13.6109,13.8395,13.5477,13.8151,3436900.0],["2011-05-02",13.8346,14.1069,13.7957,14.0486,4556000.0],["2011-05-03",13.9805,14.0291,13.8443,13.8784,3098600.0],["2011-05-04",13.8589,13.9124,13.6741,13.7373,2714400.0],["2011-05-05",13.6498,13.6984,13.2851,13.3435,4880900.0],["2011-05-06",13.5137,13.6304,13.2559,13.4261,6109100.0],["2011-05-09",13.4456,13.6206,13.3678,13.6012,2325500.0],["2011-05-10",13.6206,13.9659,13.5963,13.9659,3278100.0],["2011-05-11",13.8686,14.034,13.8686,14.0291,3745500.0],["2011-05-12",14.0097,14.0291,13.8541,14.0048,6500000.0],["2011-05-13",13.961,14.1896,13.961,14.0826,3131400.0],["2011-05-16",14.0242,14.0826,13.9027,13.9221,2530900.0],["2011-05-17",13.8881,14.034,13.786,13.9853,2318200.0],["2011-05-18",14.0534,14.2042,13.9416,14.1993,2293800.0],["2011-05-19",14.2722,14.4668,14.1847,14.3938,2845000.0],["2011-05-20",14.3257,14.4765,14.2577,14.3306,2689200.0],["2011-05-23",14.1701,14.2674,14.1021,14.1653,2687000.0],["2011-05-24",14.1896,14.2771,14.1604,14.175,3057500.0],["2011-05-25",14.1166,14.1361,13.9513,13.9513,3930400.0],["2011-05-26",13.9319,13.9902,13.8006,13.9464,3849600.0],["2011-05-27",13.9464,14.0145,13.8395,13.9124,3136000.0],["2011-05-31",14.0923,14.1021,13.9513,14.0486,4932800.0],["2011-06-01",14.0583,14.2479,14.0437,14.1264,5485600.0],["2011-06-02",14.1118,14.141,13.8006,13.9221,3226100.0],["2011-06-03",13.7762,13.9075,13.7228,13.8103,2035400.0],["2011-06-06",13.8006,13.8589,13.6109,13.6158,1802800.0],["2011-06-07",13.6595,13.8784,13.6401,13.8103,2965900.0],["2011-06-08",13.8005,13.8054,13.5905,13.61,2761900.0],["2011-06-09",13.6588,13.7565,13.5758,13.7419,2247100.0],["2011-06-10",13.6833,13.7468,13.5563,13.6735,2719600.0],["2011-06-13",13.6979,13.7859,13.6344,13.7517,2532500.0],["2011-06-14",13.864,14.1669,13.8152,14.0399,3616900.0],["2011-06-15",13.9129,14.0106,13.5758,13.6198,3979400.0],["2011-06-16",13.6149,13.8005,13.5465,13.7859,3154700.0],["2011-06-17",13.8982,14.1132,13.8689,13.9764,4936500.0],["2011-06-20",13.952,14.1962,13.952,14.0545,3328300.0],["2011-06-21",14.118,14.2939,14.118,14.2402,3393500.0],["2011-06-22",14.2255,14.3476,14.206,14.2499,2567400.0],["2011-06-23",14.0887,14.1034,13.8005,13.9959,3888200.0],["2011-06-24",13.9959,14.0839,13.8201,13.8445,4509400.0],["2011-06-27",13.864,14.1083,13.8591,14.0203,2416500.0],["2011-06-28",14.0936,14.1913,13.9959,14.1913,2633900.0],["2011-06-29",14.2548,14.3281,14.1522,14.2988,2633400.0],["2011-06-30",14.3574,14.3574,14.2158,14.2548,3769500.0],["2011-07-01",14.2793,14.5724,14.2695,14.5626,4225600.0],["2011-07-05",14.5479,14.5968,14.4551,14.5382,3446300.0],["2011-07-06",14.4795,14.5284,14.3281,14.3721,4190700.0],["2011-07-07",14.4551,14.4551,14.2402,14.2793,3102800.0],["2011-07-08",13.9617,14.2597,13.9617,14.162,3071200.0],["2011-07-11",14.0203,14.0741,13.8738,13.9129,2292300.0],["2011-07-12",13.8103,13.9764,13.8103,13.8445,2757900.0],["2011-07-13",13.8884,14.0936,13.8884,13.9471,2343400.0],["2011-07-14",13.8884,14.0497,13.7224,13.7566,3512200.0],["2011-07-15",13.8249,13.8494,13.6784,13.7614,4637600.0],["2011-07-18",13.6051,13.7126,13.4244,13.6442,4174100.0],["2011-07-19",13.7517,14.3037,13.7223,14.2499,5689400.0],["2011-07-20",14.2548,14.3623,14.1669,14.3525,2949200.0],["2011-07-21",14.4502,14.587,14.3525,14.5675,3244700.0],["2011-07-22",14.5577,14.6505,14.5333,14.5675,2602200.0],["2011-07-25",14.5284,14.5773,14.5089,14.5431,3049500.0],["2011-07-26",14.5235,14.5919,14.4747,14.5284,2751800.0],["2011-07-27",14.4747,14.4942,14.2255,14.3281,3067600.0],["2011-07-28",14.2744,14.289,13.7859,13.8298,6261700.0],["2011-07-29",13.7126,14.162,13.5807,13.7321,5204700.0],["2011-08-01",13.7077,13.9226,13.61,13.7126,4018900.0],["2011-08-02",13.6051,13.7272,13.3511,13.3511,3544300.0],["2011-08-03",13.3853,13.5221,13.1606,13.5172,3814600.0],["2011-08-04",13.3364,13.356,12.672,12.716,7038500.0],["2011-08-05",12.9505,12.9554,12.3741,12.7893,8300400.0],["2011-08-08",12.4913,12.5841,11.9686,11.9979,6676600.0],["2011-08-09",12.1347,12.3887,11.7097,12.3545,7307500.0],["2011-08-10",12.0712,12.4278,11.9442,12.12,7044600.0],["2011-08-11",12.1445,12.8235,12.037,12.6769,5131300.0],["2011-08-12",12.7795,13.0873,12.6281,13.0824,4912100.0],["2011-08-15",13.1801,13.229,13.0042,13.2143,3824100.0],["2011-08-16",13.1264,13.268,13.0482,13.0873,3497300.0],["2011-08-17",13.2143,13.5172,13.1654,13.5123,3613900.0],["2011-08-18",13.1899,13.2338,12.7697,12.9065,5786500.0],["2011-08-19",12.7356,13.058,12.6672,12.6916,4107400.0],["2011-08-22",12.9261,12.9896,12.7551,12.9163,3721700.0],["2011-08-23",12.9603,13.4488,12.9407,13.4488,3394400.0],["2011-08-24",13.4341,13.4341,12.9065,12.9994,4484900.0],["2011-08-25",13.0042,13.0238,12.5353,12.5841,4604100.0],["2011-08-26",12.5255,12.9798,12.2763,12.887,3257700.0],["2011-08-29",13.0775,13.1899,12.9994,13.1313,1991500.0],["2011-08-30",13.1166,13.4244,13.0922,13.312,3999000.0],["2011-08-31",13.4097,13.5514,13.3315,13.4928,3989500.0],["2011-09-01",13.4634,13.6393,13.3804,13.4292,3070100.0],["2011-09-02",13.2143,13.3657,13.1215,13.141,1992400.0],["2011-09-06",12.6916,13.1459,12.6476,13.1215,3190100.0],["2011-09-07",13.308,13.416,13.1951,13.254,2231000.0],["2011-09-08",13.2295,13.4798,13.1313,13.2393,3380700.0],["2011-09-09",13.038,13.0626,12.3753,12.4391,6520200.0],["2011-09-12",12.1201,12.6453,12.017,12.5275,6476700.0],["2011-09-13",12.6404,13.1362,12.5864,12.9889,6032800.0],["2011-09-14",13.0478,13.3915,12.8711,13.2344,4605300.0],["2011-09-15",13.3375,13.3571,13.0822,13.3178,2318000.0],["2011-09-16",13.3866,13.5633,13.3767,13.4111,2991800.0],["2011-09-19",13.1902,13.2589,13.0478,13.1853,3249800.0],["2011-09-20",13.2786,13.47,13.0528,13.0724,2072400.0],["2011-09-21",13.1117,13.1166,12.6011,12.6011,3701800.0],["2011-09-22",12.2379,12.2477,11.8599,12.1986,4974900.0],["2011-09-23",12.1642,12.3115,12.0808,12.1741,3370400.0],["2011-09-26",12.3311,12.5422,12.1348,12.5324,2955100.0],["2011-09-27",12.8024,12.9988,12.606,12.6748,2825900.0],["2011-09-28",12.66,12.7631,12.1839,12.2133,2384900.0],["2011-09-29",12.4195,12.5422,12.1544,12.3753,1696700.0],["2011-09-30",12.2035,12.4391,12.1642,12.2133,2511000.0],["2011-10-03",12.1053,12.1397,11.5801,11.5899,6575000.0],["2011-10-04",11.4181,11.9188,11.3052,11.8893,4098600.0],["2011-10-05",11.9335,11.9335,11.4623,11.6145,6414300.0],["2011-10-06",11.5359,11.963,11.4721,11.9237,7695000.0],["2011-10-07",11.9973,12.1446,11.7813,11.8353,4845200.0],["2011-10-10",12.0219,12.2673,12.0219,12.1937,2551400.0],["2011-10-11",12.0955,12.2722,12.0808,12.2182,3015800.0],["2011-10-12",12.3606,12.6404,12.3262,12.503,3729600.0],["2011-10-13",12.3999,12.606,12.3508,12.5521,1627900.0],["2011-10-14",12.6993,12.8073,12.6502,12.7729,2254500.0],["2011-10-17",12.7729,12.7729,12.4244,12.4882,2806000.0],["2011-10-18",12.449,12.6551,12.2084,12.5668,3173600.0],["2011-10-19",12.5324,12.7435,12.5079,12.5324,1835500.0],["2011-10-20",12.5962,12.6453,12.4097,12.5422,1987300.0],["2011-10-21",12.6551,12.6993,12.4931,12.5521,3254000.0],["2011-10-24",12.557,12.7729,12.5275,12.6404,2876300.0],["2011-10-25",12.5619,12.6453,12.2821,12.3017,2492600.0],["2011-10-26",12.4637,12.714,12.2673,12.6159,2946300.0],["2011-10-27",13.3964,13.4946,12.6453,12.7582,6733000.0],["2011-10-28",12.7975,13.1608,12.7484,13.038,4178500.0],["2011-10-31",12.8368,13.4455,12.822,13.1657,6282100.0],["2011-11-01",12.8024,12.9202,12.6993,12.7975,3786900.0],["2011-11-02",12.9644,12.9938,12.606,12.6748,3587400.0],["2011-11-03",12.7435,12.8711,12.4981,12.8122,3911200.0],["2011-11-04",12.6797,12.8908,12.6159,12.8417,2612400.0],["2011-11-07",12.8122,13.0037,12.7189,12.9889,1837400.0],["2011-11-08",12.984,13.1411,12.9055,13.1166,2400500.0],["2011-11-09",12.876,12.93,12.6993,12.719,3927300.0],["2011-11-10",12.9006,12.9644,12.7386,12.9349,2790600.0],["2011-11-11",13.0822,13.1804,13.038,13.1264,1629400.0],["2011-11-14",13.0528,13.092,12.8859,12.9055,1285000.0],["2011-11-15",12.9497,12.9988,12.8269,12.9055,1836600.0],["2011-11-16",12.7631,13.0282,12.6993,12.7779,1949100.0],["2011-11-17",12.7975,12.93,12.5717,12.6502,2260000.0],["2011-11-18",12.7288,12.8319,12.6453,12.7484,1796800.0],["2011-11-21",12.5668,12.6159,12.2477,12.3851,2124000.0],["2011-11-22",12.3555,12.4246,12.2421,12.3013,1426600.0],["2011-11-23",12.1927,12.1927,11.9805,12.0151,1717800.0],["2011-11-25",11.9411,12.094,11.9411,11.9509,732500.0],["2011-11-28",12.168,12.3654,12.099,12.1878,2064100.0],["2011-11-29",12.2667,12.4986,12.2026,12.2075,2408600.0],["2011-11-30",12.5677,12.8884,12.5332,12.8884,3651000.0],["2011-12-01",12.8638,12.997,12.6812,12.7355,1950800.0],["2011-12-02",12.8292,12.9033,12.7305,12.7404,1506400.0],["2011-12-05",12.9329,13.0217,12.8835,12.9773,2610200.0],["2011-12-06",12.9921,13.0661,12.8884,12.9279,1714300.0],["2011-12-07",12.8884,13.0809,12.8144,12.997,1715500.0],["2011-12-08",12.9477,12.9871,12.6664,12.7009,1931600.0],["2011-12-09",12.7157,12.9625,12.7157,12.8983,2034800.0],["2011-12-12",12.7996,12.7996,12.4838,12.6713,3496200.0],["2011-12-13",12.7059,12.7996,12.3654,12.395,2567500.0],["2011-12-14",12.3901,12.4986,12.2766,12.4641,3390700.0],["2011-12-15",12.548,12.8835,12.4937,12.5924,5475200.0],["2011-12-16",12.6516,12.7306,12.5677,12.7207,5312700.0],["2011-12-19",12.7305,12.7848,12.3851,12.4147,3424800.0],["2011-12-20",12.6072,12.8588,12.5578,12.7157,3274200.0],["2011-12-21",12.8391,12.8934,12.7453,12.844,2502900.0],["2011-12-22",12.8786,12.9674,12.7996,12.8292,2555100.0],["2011-12-23",12.8884,12.9526,12.7848,12.8539,1918200.0],["2011-12-27",12.8046,12.9773,12.7799,12.8736,1946500.0],["2011-12-28",12.8983,12.9526,12.4986,12.5134,2078500.0],["2011-12-29",12.5677,12.8243,12.5579,12.7947,1484900.0],["2011-12-30",12.7552,12.8539,12.7059,12.7207,1526300.0],["2012-01-03",12.9871,13.0908,12.7602,12.7651,2965700.0],["2012-01-04",12.7157,12.8638,12.696,12.8539,1757100.0],["2012-01-05",12.7898,12.9625,12.7453,12.8687,3288200.0],["2012-01-06",12.844,12.844,12.5578,12.5628,2444000.0],["2012-01-09",12.6565,12.7404,12.6269,12.696,1829400.0],["2012-01-10",12.8046,12.8144,12.6467,12.6911,3271200.0],["2012-01-11",12.6121,12.7848,12.5924,12.7552,1962600.0],["2012-01-12",12.7996,12.8786,12.7059,12.7157,1675600.0],["2012-01-13",12.6565,12.7157,12.5628,12.6269,2162300.0],["2012-01-17",12.7503,12.8391,12.7009,12.77,2053700.0],["2012-01-18",12.7355,12.9032,12.7059,12.8292,2732400.0],["2012-01-19",12.8391,13.2733,12.7651,13.1944,3223400.0],["2012-01-20",13.1845,13.2388,13.071,13.1204,3631500.0],["2012-01-23",13.1253,13.1993,13.0414,13.1253,2040700.0],["2012-01-24",13.0513,13.145,12.9871,13.1204,1611700.0],["2012-01-25",13.0661,13.5299,12.9921,13.4855,2637900.0],["2012-01-26",13.5102,13.5102,13.1944,13.2635,2191900.0],["2012-01-27",13.2289,13.3671,13.1549,13.3177,1619200.0],["2012-01-30",13.1796,13.2388,13.1105,13.1598,1595800.0],["2012-01-31",13.1944,13.2437,13.1253,13.219,1766500.0],["2012-02-01",13.298,13.4016,13.2684,13.2931,2512600.0],["2012-02-02",13.2931,13.4559,13.2635,13.4115,1426400.0],["2012-02-03",13.5052,13.5694,13.4362,13.5644,1782000.0],["2012-02-06",13.525,13.5299,13.3325,13.372,2328900.0],["2012-02-07",13.3769,13.5891,13.372,13.4411,2152000.0],["2012-02-08",13.4855,13.5743,13.3917,13.5447,1361000.0],["2012-02-09",13.5792,13.7717,13.298,13.747,2664600.0],["2012-02-10",13.673,13.6927,13.4707,13.5348,2088900.0],["2012-02-13",13.6582,13.974,13.6237,13.895,2857100.0],["2012-02-14",13.7914,13.8901,13.7618,13.8654,2647200.0],["2012-02-15",13.9197,14.0233,13.8951,13.9839,2658100.0],["2012-02-16",13.9296,14.1467,13.8556,14.1467,3059300.0],["2012-02-17",14.2158,14.3293,14.1319,14.3095,4229100.0],["2012-02-21",14.3194,14.3194,14.0727,14.1171,2346700.0],["2012-02-22",14.1122,14.2553,14.0826,14.2355,1791700.0],["2012-02-23",14.196,14.2108,14.0332,14.1171,2037300.0],["2012-02-24",14.0381,14.2997,13.9543,14.1664,3756600.0],["2012-02-27",14.1023,14.1023,13.9099,13.9444,2869800.0],["2012-02-28",13.9888,14.0826,13.8753,13.9395,3979000.0],["2012-02-29",13.9888,14.3293,13.9247,14.2602,5490300.0],["2012-03-01",14.275,14.3046,14.0135,14.1023,3116400.0],["2012-03-02",14.1122,14.1763,13.9148,13.9789,1782700.0],["2012-03-05",14.0431,14.0431,13.826,13.8605,2129900.0],["2012-03-06",13.7569,13.8161,13.4115,13.4411,2769200.0],["2012-03-07",13.451,13.7042,13.4262,13.6694,2829400.0],["2012-03-08",13.7439,13.7836,13.4758,13.4758,2966200.0],["2012-03-09",13.4709,13.6942,13.4262,13.6545,2272300.0],["2012-03-12",13.6644,13.729,13.5552,13.6694,1925500.0],["2012-03-13",13.7836,13.8431,13.6942,13.8183,2468600.0],["2012-03-14",13.7885,13.8679,13.6148,13.6595,2432900.0],["2012-03-15",13.724,13.8084,13.6545,13.7935,1661800.0],["2012-03-16",13.8233,13.8431,13.6247,13.8034,3821500.0],["2012-03-19",13.7488,13.9126,13.7042,13.8729,2583000.0],["2012-03-20",13.7439,14.131,13.719,14.0566,3054100.0],["2012-03-21",14.0764,14.136,13.9474,14.0119,1890500.0],["2012-03-22",13.9523,14.0615,13.8977,14.0218,1662100.0],["2012-03-23",14.0466,14.136,13.9226,14.0466,2409700.0],["2012-03-26",14.1459,14.1459,14.002,14.1112,3906200.0],["2012-03-27",14.1211,14.1906,14.0566,14.0764,2814300.0],["2012-03-28",14.0268,14.0516,13.8233,13.9275,2512300.0],["2012-03-29",13.8729,14.0218,13.7885,13.9722,2363500.0],["2012-03-30",14.0913,14.2799,13.992,14.1955,2016500.0],["2012-04-02",14.1459,14.3593,14.1459,14.3544,2417500.0],["2012-04-03",14.2998,14.5579,14.2998,14.4487,2434000.0],["2012-04-04",14.3345,14.3643,14.136,14.136,2126800.0],["2012-04-05",14.0863,14.2253,14.0119,14.2104,1798500.0],["2012-04-09",14.0367,14.0516,13.8729,13.9126,1737100.0],["2012-04-10",13.8779,13.9126,13.585,13.59,2101100.0],["2012-04-11",13.724,13.7587,13.595,13.6148,2385000.0],["2012-04-12",13.6049,13.7091,13.5304,13.6744,2169900.0],["2012-04-13",13.6496,13.863,13.6396,13.7885,3086400.0],["2012-04-16",13.8183,13.997,13.7389,13.8878,3915500.0],["2012-04-17",14.002,14.2303,13.997,14.1558,2953500.0],["2012-04-18",14.1012,14.1608,14.0268,14.1211,2471800.0],["2012-04-19",14.131,14.3097,14.0814,14.1955,2536000.0],["2012-04-20",14.2303,14.4189,14.2204,14.3742,2860200.0],["2012-04-23",14.2303,14.2551,14.136,14.1608,3179400.0],["2012-04-24",14.1409,14.3494,14.1211,14.2799,1669800.0],["2012-04-25",14.3693,14.5331,14.265,14.4586,3085400.0],["2012-04-26",14.4884,14.8507,14.409,14.7713,3776100.0],["2012-04-27",14.806,14.8408,14.6621,14.7614,2077300.0],["2012-04-30",14.6968,15.2528,14.4834,14.95,9939100.0],["2012-05-01",14.945,14.945,14.7862,14.8358,4602700.0],["2012-05-02",14.6224,14.7266,14.5579,14.7018,2962200.0],["2012-05-03",14.672,14.6968,14.5231,14.6274,2297100.0],["2012-05-04",14.5628,14.5976,14.4139,14.4834,2764300.0],["2012-05-07",14.4735,14.4735,14.3246,14.4288,2955300.0],["2012-05-08",14.3345,14.5082,14.3345,14.4834,3271400.0],["2012-05-09",14.3246,14.5926,14.2948,14.4288,2165000.0],["2012-05-10",14.5628,14.8358,14.5082,14.7763,3186200.0],["2012-05-11",14.6919,14.8209,14.5827,14.5827,2512000.0],["2012-05-14",14.4735,14.5132,14.2998,14.3097,2395700.0],["2012-05-15",14.2253,14.3444,13.9821,14.0764,3526900.0],["2012-05-16",14.126,14.3444,14.0963,14.265,3410100.0],["2012-05-17",14.2849,14.3246,13.8183,13.8233,3139600.0],["2012-05-18",13.8481,13.8531,13.4063,13.4858,5987600.0],["2012-05-21",13.5553,13.719,13.3319,13.6942,3191900.0],["2012-05-22",13.7687,13.7985,13.5255,13.5999,3212500.0],["2012-05-23",13.4907,13.585,13.312,13.5106,4233000.0],["2012-05-24",13.5453,13.6843,13.4808,13.6396,2420400.0],["2012-05-25",13.5751,13.724,13.5751,13.6843,1836000.0],["2012-05-29",13.7935,13.8977,13.7141,13.8481,3117100.0],["2012-05-30",13.7389,13.8282,13.595,13.6545,2782300.0],["2012-05-31",13.6744,13.6793,13.4858,13.5801,3603000.0],["2012-06-01",13.3517,13.4758,13.044,13.0788,4878000.0],["2012-06-04",13.1036,13.1433,12.9299,13.0291,3438600.0],["2012-06-05",12.9596,13.1185,12.9447,13.0639,3011200.0],["2012-06-06",13.1837,13.3885,13.1088,13.3835,2527000.0],["2012-06-07",13.5033,13.5133,13.3136,13.3185,3090500.0],["2012-06-08",13.2936,13.4684,13.2686,13.4534,1674800.0],["2012-06-11",13.5283,13.6132,13.1887,13.1987,1853100.0],["2012-06-12",13.2287,13.3136,13.1488,13.3086,2690100.0],["2012-06-13",13.3136,13.3485,13.0838,13.1288,1914200.0],["2012-06-14",13.1787,13.2337,13.0439,13.1138,3228500.0],["2012-06-15",13.2037,13.4334,13.1238,13.4084,4024500.0],["2012-06-18",13.3136,13.5433,13.3086,13.4184,2100800.0],["2012-06-19",13.4384,13.783,13.3785,13.783,3780900.0],["2012-06-20",13.738,13.793,13.5533,13.6581,3413400.0],["2012-06-21",13.6531,13.783,13.4384,13.4634,3473700.0],["2012-06-22",13.5283,13.6032,13.3585,13.4584,7037000.0],["2012-06-25",13.3086,13.3335,13.2037,13.2486,2477000.0],["2012-06-26",13.2087,13.2936,13.0738,13.2287,2017000.0],["2012-06-27",13.2436,13.3735,13.2037,13.2786,1647000.0],["2012-06-28",13.2037,13.3036,13.0789,13.2886,2064300.0],["2012-06-29",13.5283,14.0576,13.5183,14.0027,4804200.0],["2012-07-02",14.0127,14.1525,13.9628,14.1425,3276100.0],["2012-07-03",14.1076,14.3673,14.1026,14.3623,1332800.0],["2012-07-05",14.2973,14.3323,14.0976,14.1575,2535700.0],["2012-07-06",14.0576,14.1176,13.9677,14.0526,1724200.0],["2012-07-09",14.0576,14.1226,13.9628,14.0576,1906100.0],["2012-07-10",14.0876,14.1475,13.8878,13.9578,2547400.0],["2012-07-11",13.758,13.788,13.5183,13.6232,3956500.0],["2012-07-12",13.5982,13.6082,13.3985,13.5083,2824000.0],["2012-07-13",13.5533,13.8079,13.4784,13.6431,2000400.0],["2012-07-16",13.6382,13.6631,13.5233,13.6082,1987900.0],["2012-07-17",13.6032,13.6032,13.2536,13.4634,3779000.0],["2012-07-18",13.4234,13.6431,13.4134,13.5782,2042400.0],["2012-07-19",13.5882,13.798,13.4983,13.7031,2649400.0],["2012-07-20",13.5583,13.5982,13.3235,13.4034,2738900.0],["2012-07-23",13.3885,13.803,13.2886,13.748,3535100.0],["2012-07-24",13.6931,13.783,13.5033,13.778,3585800.0],["2012-07-25",13.728,14.0277,13.6781,13.9977,3462600.0],["2012-07-26",14.1575,14.592,14.1575,14.5271,4017700.0],["2012-07-27",14.6369,14.8766,14.552,14.8317,2696300.0],["2012-07-30",14.8217,14.8816,14.7018,14.8167,1467500.0],["2012-07-31",14.8267,14.8816,14.6419,14.6419,3060300.0],["2012-08-01",14.7318,14.7568,14.4472,14.547,2253900.0],["2012-08-02",14.4422,14.5121,14.2025,14.2374,2620100.0],["2012-08-03",14.5071,14.6569,14.4322,14.6519,2505400.0],["2012-08-06",14.7268,14.8666,14.6419,14.7368,1938400.0],["2012-08-07",14.6719,14.9565,14.6319,14.8517,2885600.0],["2012-08-08",14.8017,14.9316,14.7867,14.8567,1793400.0],["2012-08-09",14.7817,14.8916,14.7418,14.7568,1651700.0],["2012-08-10",14.6169,14.7118,14.542,14.6968,1700100.0],["2012-08-13",14.6369,14.6869,14.5171,14.567,1155000.0],["2012-08-14",14.587,14.6569,14.537,14.587,1226300.0],["2012-08-15",14.602,14.6419,14.537,14.592,1566000.0],["2012-08-16",14.582,14.7018,14.567,14.6819,1670700.0],["2012-08-17",14.7168,14.8317,14.6669,14.8167,1329000.0],["2012-08-20",14.6769,14.8117,14.6369,14.7817,1412500.0],["2012-08-21",14.8217,14.9715,14.8067,14.8666,2109100.0],["2012-08-22",14.7967,14.8866,14.7168,14.8167,1435200.0],["2012-08-23",14.8117,14.8117,14.612,14.6169,1842700.0],["2012-08-24",14.592,14.8017,14.547,14.7718,1522000.0],["2012-08-27",14.7917,14.9415,14.7718,14.9116,1409300.0],["2012-08-28",14.8716,15.0314,14.8317,14.9665,1626700.0],["2012-08-29",14.9565,15.0564,14.8966,14.9565,1567200.0],["2012-08-30",14.8666,14.8916,14.6369,14.6819,1909500.0],["2012-08-31",14.7668,14.8716,14.6269,14.7468,2281400.0],["2012-09-04",14.7318,14.9316,14.7268,14.8916,1674600.0],["2012-09-05",14.8765,14.9619,14.4699,14.9067,2463800.0],["2012-09-06",15.0272,15.3987,14.9719,15.3887,2752400.0],["2012-09-07",15.4087,15.5644,15.3435,15.4238,2471300.0],["2012-09-10",15.3937,15.4188,15.1778,15.2933,3982400.0],["2012-09-11",15.2933,15.3535,15.1878,15.3385,2542700.0],["2012-09-12",15.3585,15.4439,15.3033,15.4138,2391900.0],["2012-09-13",15.4238,15.6748,15.3134,15.5945,1835100.0],["2012-09-14",15.6397,15.6598,15.469,15.6498,4125800.0],["2012-09-17",15.6698,15.71,15.5142,15.5393,1786200.0],["2012-09-18",15.474,15.71,15.474,15.5995,2592300.0],["2012-09-19",15.6146,15.8154,15.5644,15.7552,2520600.0],["2012-09-20",15.6397,15.8355,15.6397,15.7702,1785100.0],["2012-09-21",15.8656,15.9058,15.705,15.7251,3545800.0],["2012-09-24",15.6196,15.7602,15.6046,15.6648,1533300.0],["2012-09-25",15.71,15.7602,15.459,15.459,2333600.0],["2012-09-26",15.4841,15.5443,15.2883,15.2883,2253900.0],["2012-09-27",15.3887,15.715,15.2933,15.6648,2331100.0],["2012-09-28",15.6246,15.7251,15.5142,15.7,1949100.0],["2012-10-01",15.7502,16.0163,15.7351,15.8707,1984500.0],["2012-10-02",15.941,16.0163,15.8556,15.946,2237000.0],["2012-10-03",15.9912,16.0464,15.8907,15.9158,2143700.0],["2012-10-04",15.951,16.0313,15.9008,15.9711,1214100.0],["2012-10-05",16.0665,16.2121,15.9811,16.0464,2575600.0],["2012-10-08",16.0363,16.1819,15.9761,16.1167,889000.0],["2012-10-09",16.1217,16.1669,15.9861,15.9861,1578800.0],["2012-10-10",15.8656,16.0263,15.8154,15.8305,1278100.0],["2012-10-11",15.9309,16.0012,15.8907,15.9108,1229400.0],["2012-10-12",15.961,16.0062,15.7652,15.8104,2345400.0],["2012-10-15",15.9008,16.0313,15.7552,16.0213,1628400.0],["2012-10-16",16.0966,16.2974,16.0614,16.0966,1597500.0],["2012-10-17",16.1568,16.2623,16.1117,16.1368,1277600.0],["2012-10-18",16.1117,16.3426,16.0966,16.187,1752000.0],["2012-10-19",16.1518,16.1719,15.6548,15.6648,3395000.0],["2012-10-22",15.5041,15.8907,15.4138,15.7502,2695900.0],["2012-10-23",15.5694,15.6899,15.5493,15.6548,1879100.0],["2012-10-24",15.6849,15.8255,15.4439,15.4841,2775100.0],["2012-10-25",15.3987,15.6799,15.2029,15.5644,3233700.0],["2012-10-26",15.5744,15.6648,15.4037,15.5493,2925100.0],["2012-10-31",15.5493,15.8456,15.5493,15.7853,3008000.0],["2012-11-01",15.8104,16.1016,15.7401,15.9309,2717300.0],["2012-11-02",16.0414,16.0665,15.6849,15.71,2092200.0],["2012-11-05",15.5041,15.5845,15.2882,15.459,3242400.0],["2012-11-06",15.4037,15.7301,15.3485,15.6246,2277100.0],["2012-11-07",15.4489,15.4841,15.223,15.2682,3336600.0],["2012-11-08",15.2732,15.4138,15.0874,15.0975,2566100.0],["2012-11-09",15.0975,15.4188,15.0221,15.228,2562200.0],["2012-11-12",15.2682,15.5192,15.2481,15.3184,2717500.0],["2012-11-13",15.2933,15.3585,15.1025,15.1125,2203500.0],["2012-11-14",15.1326,15.1979,14.8615,14.9217,2929100.0],["2012-11-15",14.9519,15.0272,14.8263,14.9318,2154100.0],["2012-11-16",14.977,15.0221,14.7058,14.8816,2294900.0],["2012-11-19",15.0322,15.1828,15.0322,15.1125,4205500.0],["2012-11-20",15.1277,15.274,15.0671,15.2185,1517700.0],["2012-11-21",15.2084,15.3296,15.1479,15.3195,1645700.0],["2012-11-23",15.3952,15.5365,15.3195,15.4255,1114100.0],["2012-11-26",15.3296,15.4103,15.2892,15.4103,1192600.0],["2012-11-27",15.3699,15.5315,15.3599,15.4053,1826400.0],["2012-11-28",15.3498,15.6526,15.2741,15.6476,3639800.0],["2012-11-29",15.6577,15.7839,15.5466,15.7839,3077600.0],["2012-11-30",15.7738,15.7839,15.587,15.7384,4439900.0],["2012-12-03",15.8091,15.8798,15.693,15.7637,2673300.0],["2012-12-04",15.7485,15.8545,15.7485,15.8394,2770500.0],["2012-12-05",15.8848,16.0312,15.7738,16.0059,3985900.0],["2012-12-06",16.0059,16.0059,15.8495,15.9807,2344500.0],["2012-12-07",16.0261,16.1523,16.0211,16.1523,2385000.0],["2012-12-10",16.1019,16.2634,16.0615,16.0968,3041700.0],["2012-12-11",16.1574,16.2836,16.1372,16.1725,2958500.0],["2012-12-12",16.228,16.3189,15.8697,15.8899,4470000.0],["2012-12-13",15.9201,15.9252,15.6678,15.7132,4353700.0],["2012-12-14",15.6476,15.688,15.582,15.6324,4059400.0],["2012-12-17",15.7031,15.7435,15.592,15.693,3051600.0],["2012-12-18",15.693,16.4047,15.6728,16.1574,8128500.0],["2012-12-19",16.1523,16.1776,16.011,16.0261,3525700.0],["2012-12-20",16.0716,16.1473,15.9504,16.1372,3642200.0],["2012-12-21",15.9908,16.0968,15.8596,15.9858,4667900.0],["2012-12-24",15.9807,16.1019,15.8798,16.0716,804300.0],["2012-12-26",16.0716,16.117,15.9454,15.9454,3202400.0],["2012-12-27",15.9454,16.0211,15.8091,15.9504,1483000.0],["2012-12-28",15.8697,15.9403,15.7788,15.794,977000.0],["2012-12-31",15.7637,16.0312,15.7031,16.016,2317800.0],["2013-01-02",16.2028,16.5107,16.1574,16.5107,2741000.0],["2013-01-03",16.4804,16.541,16.2381,16.3744,2833100.0],["2013-01-04",16.3946,16.6117,16.3946,16.5915,2499900.0],["2013-01-07",16.5057,16.6016,16.4905,16.5915,1728400.0],["2013-01-08",16.5208,16.5915,16.4299,16.5915,1567900.0],["2013-01-09",16.642,16.7227,16.5915,16.6319,1637800.0],["2013-01-10",16.7025,16.753,16.6268,16.7379,1390700.0],["2013-01-11",16.753,16.9347,16.647,16.9044,1782200.0],["2013-01-14",16.9448,17.0912,16.8388,16.9801,2048900.0],["2013-01-15",16.9095,17.1013,16.854,17.066,1341400.0],["2013-01-16",16.9902,17.1114,16.9448,17.0861,1209100.0],["2013-01-17",17.1164,17.3082,17.0962,17.2477,1475200.0],["2013-01-18",17.288,17.3789,17.1568,17.3032,2455100.0],["2013-01-22",17.3032,17.4597,17.2325,17.4142,1923600.0],["2013-01-23",17.3839,17.4344,17.3436,17.394,1387000.0],["2013-01-24",17.4243,17.4445,17.1618,17.3335,1949400.0],["2013-01-25",17.4243,17.4344,17.3385,17.4041,1841000.0],["2013-01-28",17.4546,17.4647,17.3133,17.394,1089800.0],["2013-01-29",17.3991,17.5455,17.3587,17.5101,1383900.0],["2013-01-30",17.5152,17.5959,17.4647,17.5253,1865700.0],["2013-01-31",17.5101,17.6515,17.4698,17.601,2511100.0],["2013-02-01",17.7171,17.9089,17.7019,17.8534,2084000.0],["2013-02-04",17.7221,17.7878,17.5101,17.5455,4391500.0],["2013-02-05",17.6918,17.7272,17.3234,17.4849,4718900.0],["2013-02-06",17.389,17.6666,17.3638,17.6161,3800900.0],["2013-02-07",17.4193,17.7625,17.3587,17.6262,7008600.0],["2013-02-08",17.6969,18.0654,17.6464,17.8635,2717100.0],["2013-02-11",17.813,17.9341,17.7827,17.8938,1974300.0],["2013-02-12",17.8938,17.9846,17.818,17.9139,2392300.0],["2013-02-13",17.9594,17.9947,17.7878,17.8483,4210400.0],["2013-02-14",17.8887,18.1916,17.8483,18.131,2755100.0],["2013-02-15",18.1714,18.3278,18.1411,18.3026,2861000.0],["2013-02-19",18.2976,18.4238,18.2118,18.4238,2863100.0],["2013-02-20",18.4036,18.4591,18.2471,18.2673,3361000.0],["2013-02-21",18.2269,18.2673,17.9139,17.924,3622000.0],["2013-02-22",18.0098,18.2067,17.9341,18.1461,2285100.0],["2013-02-25",18.1815,18.2117,17.7322,17.7322,3300700.0],["2013-02-26",17.8483,17.8786,17.4698,17.6515,4108800.0],["2013-02-27",17.6717,17.9089,17.5556,17.8382,2948700.0],["2013-02-28",17.8938,18.1411,17.8483,18.0603,3214100.0],["2013-03-01",17.9291,18.0199,17.7524,17.9543,2519600.0],["2013-03-04",17.9442,18.0149,17.8231,18.0149,1977800.0],["2013-03-05",18.0906,18.1966,17.9493,18.1815,2818300.0],["2013-03-06",18.2068,18.283,18.014,18.0343,2042800.0],["2013-03-07",18.0698,18.2475,18.0698,18.2271,2132900.0],["2013-03-08",18.2627,18.4505,18.2474,18.4099,2395100.0],["2013-03-11",18.349,18.3896,18.2525,18.3084,1587300.0],["2013-03-12",18.2728,18.3439,18.1815,18.3134,1532000.0],["2013-03-13",18.3084,18.3743,18.2018,18.3439,954800.0],["2013-03-14",18.3743,18.4048,18.217,18.3134,1659300.0],["2013-03-15",18.2424,18.4099,18.1815,18.354,2877300.0],["2013-03-18",18.1967,18.4505,18.1358,18.415,2002800.0],["2013-03-19",18.4403,18.5165,18.354,18.486,1810400.0],["2013-03-20",18.5418,18.887,18.5418,18.8312,3105400.0],["2013-03-21",18.75,18.9124,18.6789,18.7195,2276900.0],["2013-03-22",18.7703,18.9378,18.75,18.8718,1559200.0],["2013-03-25",18.9073,18.9682,18.7043,18.7601,1408900.0],["2013-03-26",18.7956,18.9327,18.7195,18.7753,2669300.0],["2013-03-27",18.7093,18.8261,18.5469,18.8261,3193000.0],["2013-03-28",18.8413,18.9022,18.7043,18.7398,2408700.0],["2013-04-01",18.552,18.5926,18.3845,18.4708,4204500.0],["2013-04-02",18.6078,18.755,18.486,18.684,3156900.0],["2013-04-03",18.6789,18.6789,18.2271,18.3946,3829800.0],["2013-04-04",18.3896,18.6281,18.3591,18.3845,2810500.0],["2013-04-05",18.217,18.3591,18.1764,18.2728,2215400.0],["2013-04-08",18.2576,18.6434,18.2576,18.6383,1219900.0],["2013-04-09",18.684,18.8109,18.5825,18.6992,1585800.0],["2013-04-10",18.7195,19.0139,18.7195,18.9885,1508300.0],["2013-04-11",18.9936,19.1053,18.953,19.0596,1098500.0],["2013-04-12",18.9378,19.0037,18.7906,18.9175,1800400.0],["2013-04-15",18.7753,18.8261,18.4809,18.486,1579200.0],["2013-04-16",18.6637,18.9936,18.5926,18.9784,2852400.0],["2013-04-17",18.9073,18.9073,18.4759,18.5317,3299200.0],["2013-04-18",18.5774,18.8413,18.5063,18.5622,1931700.0],["2013-04-19",18.6383,18.8819,18.6383,18.7804,1298200.0],["2013-04-22",18.689,18.7855,18.552,18.6992,1674300.0],["2013-04-23",18.7398,18.8819,18.6028,18.7652,3700800.0],["2013-04-24",18.8058,18.9378,18.6129,18.6281,2978500.0],["2013-04-25",18.7094,18.7195,18.1358,18.2221,7290400.0],["2013-04-26",18.1865,18.3337,18.1662,18.2728,5584500.0],["2013-04-29",18.3287,18.5469,18.3287,18.5114,2773400.0],["2013-04-30",18.4505,18.6281,18.3236,18.5926,2361300.0],["2013-05-01",18.5165,18.6687,18.4759,18.4759,2744800.0],["2013-05-02",18.42,18.7398,18.0241,18.6687,3099000.0],["2013-05-03",18.7753,18.9885,18.7652,18.8921,2224300.0],["2013-05-06",18.8718,18.9124,18.7652,18.8007,1443300.0],["2013-05-07",18.9175,19.0697,18.887,19.0697,1823700.0],["2013-05-08",19.0393,19.1154,18.9276,19.0444,1377800.0],["2013-05-09",19.0291,19.1002,18.8058,18.8616,1889200.0],["2013-05-10",18.8565,18.9124,18.6281,18.9124,2046900.0],["2013-05-13",18.8464,19.0393,18.8464,18.9733,1624600.0],["2013-05-14",18.9073,19.4301,18.9073,19.3489,2078900.0],["2013-05-15",19.3438,19.8818,19.288,19.8666,3513300.0],["2013-05-16",19.6687,19.9986,19.6027,19.6179,5726100.0],["2013-05-17",19.6281,19.7448,19.3844,19.3946,4085700.0],["2013-05-20",19.4047,19.5316,19.3692,19.4656,2049000.0],["2013-05-21",19.4555,19.557,19.2931,19.4301,1789200.0],["2013-05-22",19.4352,19.7549,19.2524,19.3184,1853300.0],["2013-05-23",19.1509,19.2931,19.0697,19.2169,2453500.0],["2013-05-24",19.1408,19.3438,19.0291,19.2626,1859600.0],["2013-05-28",19.4098,19.4758,19.2728,19.3134,1473700.0],["2013-05-29",19.2372,19.3286,19.1357,19.1611,2215600.0],["2013-05-30",19.1662,19.2728,19.0596,19.1459,2009600.0],["2013-05-31",19.0799,19.2525,18.8515,18.8616,4072600.0],["2013-06-03",18.8718,18.9936,18.5926,18.9733,2301000.0],["2013-06-04",18.9987,19.2677,18.9885,19.1002,2166200.0],["2013-06-05",19.0338,19.1512,18.7736,18.794,2235500.0],["2013-06-06",18.8195,18.8808,18.4827,18.743,3558800.0],["2013-06-07",18.8603,19.0645,18.8501,18.9012,1918100.0],["2013-06-10",18.9522,18.9981,18.8093,18.9624,2436800.0],["2013-06-11",18.7022,18.7022,18.2684,18.3296,4309200.0],["2013-06-12",18.3909,18.6664,18.3194,18.3194,2467100.0],["2013-06-13",18.3348,18.5746,18.1715,18.5031,1485700.0],["2013-06-14",18.4317,18.5695,18.2786,18.4419,2285600.0],["2013-06-17",18.6052,18.7022,18.3654,18.4674,2136700.0],["2013-06-18",18.4521,18.6766,18.4062,18.6205,1696900.0],["2013-06-19",18.6001,18.8297,18.2633,18.2633,2972200.0],["2013-06-20",18.1663,18.1919,17.5897,17.6459,4876200.0],["2013-06-21",17.8194,17.8398,17.3499,17.5999,3741800.0],["2013-06-24",17.4213,17.6765,17.2682,17.5081,3626100.0],["2013-06-25",17.5795,17.6612,17.2529,17.3805,6218100.0],["2013-06-26",17.5234,17.8193,17.4672,17.7632,6802900.0],["2013-06-27",17.8857,18.1306,17.8653,18.049,3277800.0],["2013-06-28",18.0439,18.1255,17.9367,17.9418,5963000.0],["2013-07-01",18.1204,18.1715,17.9571,18.0643,2483100.0],["2013-07-02",18.049,18.197,17.8602,17.9469,1942800.0],["2013-07-03",17.804,17.8653,17.6407,17.6407,2857700.0],["2013-07-05",17.8193,17.9265,17.6816,17.8449,1908400.0],["2013-07-08",17.8959,18.0949,17.7989,18.0184,2925800.0],["2013-07-09",18.197,18.3705,18.1306,18.2429,2660700.0],["2013-07-10",18.2582,18.4215,18.2021,18.3603,2166500.0],["2013-07-11",18.544,18.743,18.5287,18.7379,1801100.0],["2013-07-12",18.6868,18.8246,18.6256,18.8246,2826600.0],["2013-07-15",18.8042,19.0083,18.794,18.9573,2131300.0],["2013-07-16",18.8195,19.0236,18.7277,18.8808,3375900.0],["2013-07-17",18.9063,19.0236,18.8808,18.9165,2144400.0],["2013-07-18",19.0083,19.0389,18.8757,18.9012,2109700.0],["2013-07-19",18.942,19.0236,18.8808,18.9675,2487600.0],["2013-07-22",19.0083,19.1359,18.9879,19.0594,1138200.0],["2013-07-23",19.1155,19.1818,19.0645,19.1308,2281800.0],["2013-07-24",19.1716,19.1971,19.0236,19.1359,2794000.0],["2013-07-25",19.0798,19.5543,18.942,19.488,3804600.0],["2013-07-26",19.391,19.4421,19.2482,19.3145,1977200.0],["2013-07-29",19.2839,19.4217,19.141,19.1512,1092300.0],["2013-07-30",19.2227,19.3247,19.0849,19.09,1350000.0],["2013-07-31",19.0083,19.3298,19.0083,19.1563,1919600.0],["2013-08-01",19.2992,19.5084,19.2329,19.4574,1944200.0],["2013-08-02",19.3502,19.5084,19.289,19.4523,1630600.0],["2013-08-05",19.4472,19.539,19.3859,19.4931,1178100.0],["2013-08-06",19.4625,19.4931,19.3451,19.3553,1531600.0],["2013-08-07",19.3094,19.3757,19.2482,19.3145,2208600.0],["2013-08-08",19.437,19.6207,19.3502,19.5646,1518000.0],["2013-08-09",19.5288,19.6462,19.4676,19.4829,1049600.0],["2013-08-12",19.391,19.5339,19.3604,19.5186,1143800.0],["2013-08-13",19.5288,19.636,19.5084,19.5748,1948300.0],["2013-08-14",19.5492,19.6411,19.5237,19.5799,2320200.0],["2013-08-15",19.4727,19.5288,19.3451,19.4013,3174100.0],["2013-08-16",19.3859,19.4013,19.0849,19.1818,2288800.0],["2013-08-19",19.1767,19.2124,19.0951,19.1053,1570400.0],["2013-08-20",19.1104,19.289,19.1002,19.1614,2065800.0],["2013-08-21",19.1308,19.1359,18.8961,18.9522,1832600.0],["2013-08-22",18.9675,19.1665,18.9114,19.1206,1331800.0],["2013-08-23",19.1665,19.2176,19.039,19.1818,1578800.0],["2013-08-26",19.1971,19.2635,18.9675,18.993,1630400.0],["2013-08-27",18.8603,19.0338,18.7838,18.9267,2030400.0],["2013-08-28",18.8961,18.9471,18.7277,18.7787,2637000.0],["2013-08-29",18.7124,19.1665,18.6664,19.1155,2512800.0],["2013-08-30",19.141,19.1971,18.993,19.0849,2059000.0],["2013-09-03",19.6054,19.7227,19.5084,19.6666,4127300.0],["2013-09-04",19.6256,20.0052,19.5794,19.8718,4364200.0],["2013-09-05",19.8513,19.9077,19.6615,19.7128,3378100.0],["2013-09-06",19.7333,20.0924,19.4717,19.9077,2530400.0],["2013-09-09",19.9231,20.3232,19.9231,20.2975,2417300.0],["2013-09-10",20.4155,20.4873,20.2975,20.3437,2089100.0],["2013-09-11",20.3488,20.4053,20.2565,20.3693,1811200.0],["2013-09-12",20.3283,20.4206,20.2103,20.2103,1941900.0],["2013-09-13",20.2565,20.4309,20.1539,20.3693,1542200.0],["2013-09-16",20.5899,20.7489,20.5232,20.7284,2350600.0],["2013-09-17",20.7592,20.9439,20.7182,20.9285,3745500.0],["2013-09-18",20.9798,21.2773,20.8156,21.2209,2881500.0],["2013-09-19",21.2157,21.2414,21.0413,21.0824,1862400.0],["2013-09-20",21.0926,21.1234,20.8874,20.9439,3022900.0],["2013-09-23",20.9182,20.9746,20.7848,20.8105,1016100.0],["2013-09-24",20.7848,20.8874,20.6156,20.631,2060900.0],["2013-09-25",20.6361,20.7233,20.513,20.5694,2235200.0],["2013-09-26",20.6412,20.8464,20.5694,20.8413,1818200.0],["2013-09-27",20.8105,20.8772,20.6361,20.8105,1643700.0],["2013-09-30",20.6463,20.8105,20.5643,20.6258,1656300.0],["2013-10-01",20.5643,20.9644,20.5591,20.9285,2162600.0],["2013-10-02",20.8618,20.949,20.7182,20.8874,2014500.0],["2013-10-03",20.8105,20.831,20.513,20.6515,2576600.0],["2013-10-04",20.6823,20.7233,20.4925,20.6207,2519300.0],["2013-10-07",20.4668,20.631,20.3591,20.4104,1864400.0],["2013-10-08",20.4514,20.5335,20.2975,20.3591,2581500.0],["2013-10-09",20.4309,20.5284,20.2565,20.2719,2647100.0],["2013-10-10",20.4309,20.8054,20.4104,20.8054,1613100.0],["2013-10-11",20.8259,20.9695,20.713,20.9695,1132600.0],["2013-10-14",20.8823,21.067,20.7695,21.0516,1167300.0],["2013-10-15",21.0567,21.0977,20.7028,20.7746,1692800.0],["2013-10-16",20.9285,21.149,20.8977,21.0824,2082700.0],["2013-10-17",21.067,21.503,20.9695,21.4978,1968600.0],["2013-10-18",21.6261,21.6466,21.4414,21.6415,2825400.0],["2013-10-21",21.6261,21.6261,21.4312,21.6107,1664800.0],["2013-10-22",21.7338,22.0313,21.6876,21.9441,2338500.0],["2013-10-23",21.8261,21.8877,21.6312,21.7851,2306200.0],["2013-10-24",21.5491,21.6312,20.554,20.7489,6536300.0],["2013-10-25",20.5591,21.1439,20.4822,21.1234,2998200.0],["2013-10-28",21.1644,21.5902,21.1029,21.5697,1919700.0],["2013-10-29",21.5953,21.8467,21.5697,21.8364,2088200.0],["2013-10-30",21.9082,21.9339,21.5338,21.5389,2391000.0],["2013-10-31",21.544,21.5748,21.3901,21.4055,2104200.0],["2013-11-01",21.4517,21.5594,21.1952,21.426,1957800.0],["2013-11-04",21.3645,21.5132,21.3081,21.4209,1331900.0],["2013-11-05",21.2311,21.3081,21.0824,21.0926,1901100.0],["2013-11-06",21.1234,21.3593,21.0413,21.3491,1866300.0],["2013-11-07",21.3593,21.3953,20.9387,21.0003,1487100.0],["2013-11-08",21.0362,21.2003,20.7695,21.1952,1242100.0],["2013-11-11",21.2106,21.2619,21.1388,21.2311,735100.0],["2013-11-12",21.2362,21.4158,21.1439,21.4055,1745100.0],["2013-11-13",21.2465,21.5184,21.2003,21.5184,1497400.0],["2013-11-14",21.544,21.7697,21.5132,21.6517,2232200.0],["2013-11-15",21.6466,21.6979,21.3593,21.5748,1272200.0],["2013-11-18",21.6056,21.6671,21.4517,21.5235,905600.0],["2013-11-19",21.5286,21.6004,21.2773,21.3747,2797300.0],["2013-11-20",21.4108,21.5448,21.2665,21.2923,1080700.0],["2013-11-21",21.3335,21.6737,21.3129,21.6479,1206100.0],["2013-11-22",21.6582,21.6737,21.3438,21.4263,2954600.0],["2013-11-25",21.5088,21.5861,21.318,21.349,1502600.0],["2013-11-26",21.4521,21.6943,21.3954,21.5912,2031300.0],["2013-11-27",21.5757,21.7665,21.5242,21.7304,848900.0],["2013-11-29",21.7098,21.7562,21.5809,21.617,642000.0],["2013-12-02",21.6118,21.8592,21.6067,21.7149,1573800.0],["2013-12-03",21.6685,21.9056,21.6376,21.9005,1674600.0],["2013-12-04",21.8541,22.0963,21.6634,22.019,2575300.0],["2013-12-05",21.9469,21.9932,21.6995,21.7252,1719300.0],["2013-12-06",21.9417,22.086,21.8902,21.952,1543400.0],["2013-12-09",21.9572,21.9932,21.6428,21.818,1910700.0],["2013-12-10",21.8283,21.8283,21.5397,21.6067,1373100.0],["2013-12-11",21.6685,21.8077,21.483,21.6118,2430000.0],["2013-12-12",21.5964,21.6531,21.0706,21.0861,2037000.0],["2013-12-13",21.0706,21.2098,20.9005,20.9572,1443000.0],["2013-12-16",21.1067,21.3387,21.0397,21.2974,1334800.0],["2013-12-17",21.3026,21.4933,21.2459,21.416,1773600.0],["2013-12-18",21.5397,21.818,21.184,21.7768,1889100.0],["2013-12-19",21.8232,21.9881,21.7768,21.8489,2266300.0],["2013-12-20",21.9366,22.2974,21.8695,22.2355,4495000.0],["2013-12-23",22.3283,22.4107,22.1324,22.2303,1247100.0],["2013-12-24",22.2973,22.421,22.2355,22.3747,411300.0],["2013-12-26",22.3901,22.4778,22.2664,22.4417,714500.0],["2013-12-27",22.519,22.5602,22.3798,22.4881,706900.0],["2013-12-30",22.5138,22.7045,22.5138,22.6942,2527700.0],["2013-12-31",22.7458,22.8643,22.6994,22.7458,932300.0],["2014-01-02",22.6066,22.6942,22.3953,22.4623,3407700.0],["2014-01-03",22.3489,22.6942,22.318,22.5087,1148800.0],["2014-01-06",22.6633,22.7252,22.3231,22.3283,1793800.0],["2014-01-07",22.3386,22.7355,22.3128,22.6839,1694600.0],["2014-01-08",22.7767,22.854,22.586,22.6685,1916000.0],["2014-01-09",22.6581,22.8592,22.6066,22.7973,1546200.0],["2014-01-10",22.7509,22.9159,22.6375,22.8849,1832200.0],["2014-01-13",22.8076,22.9674,22.5654,22.6324,1761100.0],["2014-01-14",22.7303,22.9623,22.6994,22.9416,1619000.0],["2014-01-15",23.0241,23.1581,22.8643,23.0705,1580100.0],["2014-01-16",23.0138,23.0653,22.5087,22.9468,1535900.0],["2014-01-17",22.921,22.9519,22.7664,22.8231,1306900.0],["2014-01-21",23.0293,23.1323,22.9365,23.0705,1262300.0],["2014-01-22",23.153,23.2097,23.0189,23.1272,1745900.0],["2014-01-23",22.9571,23.0086,22.7097,22.7715,1395100.0],["2014-01-24",22.6375,22.7097,22.4365,22.4365,1964300.0],["2014-01-27",22.4468,22.5654,22.3283,22.3334,1893300.0],["2014-01-28",22.3747,22.6942,22.354,22.6736,1919300.0],["2014-01-29",22.519,22.519,22.2046,22.2355,2321500.0],["2014-01-30",22.3798,22.6891,22.3644,22.6015,1277000.0],["2014-01-31",22.3953,22.5499,22.1324,22.3128,2069700.0],["2014-02-03",22.3695,22.519,21.684,21.7149,2388300.0],["2014-02-04",21.7768,22.1582,21.7716,22.1376,2520300.0],["2014-02-05",22.0963,22.4417,21.8128,22.3901,3258200.0],["2014-02-06",22.1376,22.8128,22.1324,22.7818,2402200.0],["2014-02-07",22.8489,23.0963,22.8025,22.8849,2355500.0],["2014-02-10",22.8385,23.0705,22.7097,23.0602,1399400.0],["2014-02-11",23.0808,23.39,22.9674,23.3643,2127800.0],["2014-02-12",23.4158,23.5962,23.3694,23.4519,3445600.0],["2014-02-13",23.3179,23.7045,23.2715,23.689,2794200.0],["2014-02-14",23.4828,23.8024,23.4313,23.7869,1829500.0],["2014-02-18",23.7405,23.9673,23.6735,23.8849,2112500.0],["2014-02-19",23.8127,23.9828,23.7354,23.7869,1718500.0],["2014-02-20",23.8333,24.2199,23.7766,24.1632,2686800.0],["2014-02-21",24.2199,24.4621,24.122,24.4003,2712200.0],["2014-02-24",24.4415,24.6838,24.3436,24.3539,2890200.0],["2014-02-25",24.4209,24.4879,24.1941,24.2199,2080300.0],["2014-02-26",24.2972,24.3333,23.9467,23.9519,2098900.0],["2014-02-27",23.9467,24.189,23.8282,24.0962,1603600.0],["2014-02-28",24.1323,24.457,24.091,24.2663,1676700.0],["2014-03-03",24.0549,24.2044,23.9158,23.9364,2173600.0],["2014-03-04",24.091,24.2766,23.9313,24.1941,3087700.0],["2014-03-05",24.1889,24.6242,24.1889,24.5931,2327200.0],["2014-03-06",24.6087,24.8004,24.5724,24.7382,2112000.0],["2014-03-07",24.7952,24.8211,24.505,24.5724,2010800.0],["2014-03-10",24.5672,24.5931,24.3444,24.391,1454200.0],["2014-03-11",24.4739,24.4947,24.1941,24.3133,1806100.0],["2014-03-12",24.1889,24.3599,24.1267,24.3081,1172700.0],["2014-03-13",24.4169,24.4428,23.9765,23.992,1585200.0],["2014-03-14",23.9661,24.3651,23.9661,24.0957,1816000.0],["2014-03-17",24.3185,24.8419,24.2252,24.8056,2626400.0],["2014-03-18",24.8004,24.8626,24.6657,24.7019,1485300.0],["2014-03-19",24.6968,24.7278,24.4273,24.6449,2230300.0],["2014-03-20",24.5724,24.8315,24.5309,24.7434,2085500.0],["2014-03-21",24.7434,24.8056,24.4688,24.5465,3403300.0],["2014-03-24",24.5465,24.6398,24.0646,24.0801,2058200.0],["2014-03-25",24.2718,24.3185,24.0387,24.1268,2335600.0],["2014-03-26",24.2148,24.2252,23.9817,23.9868,1530900.0],["2014-03-27",23.9765,24.0905,23.878,24.0646,2342300.0],["2014-03-28",24.1371,24.2978,24.1216,24.277,953400.0],["2014-03-31",24.4273,24.8937,24.4066,24.7486,2309300.0],["2014-04-01",24.6709,24.7745,24.4325,24.6657,1777700.0],["2014-04-02",24.6968,24.8522,24.6398,24.7693,2158800.0],["2014-04-03",24.8367,24.8367,24.5672,24.6968,1609300.0],["2014-04-04",24.8315,24.8315,24.2822,24.2926,1757000.0],["2014-04-07",24.2822,24.3444,23.821,23.8366,3017400.0],["2014-04-08",23.9454,23.9868,23.5671,23.935,3948300.0],["2014-04-09",24.049,24.0957,23.8728,24.0749,1685900.0],["2014-04-10",24.0698,24.391,23.8158,23.8158,2397100.0],["2014-04-11",23.8314,23.9039,23.4324,23.4428,1982900.0],["2014-04-14",23.5878,23.707,23.3909,23.5049,2737900.0],["2014-04-15",23.4531,23.4894,22.9038,23.0904,4510000.0],["2014-04-16",23.0645,23.3132,23.0489,23.2407,4616900.0],["2014-04-17",23.2251,23.4946,23.1111,23.4168,2331400.0],["2014-04-21",23.4946,23.5464,23.3495,23.3858,2301900.0],["2014-04-22",23.3598,23.4013,23.2303,23.2666,3039400.0],["2014-04-23",23.3184,23.4065,23.2977,23.3339,2819300.0],["2014-04-24",24.2252,24.2252,23.3184,24.1008,4360800.0],["2014-04-25",24.0957,24.0957,23.6915,23.707,2858000.0],["2014-04-28",23.7588,24.0283,23.6811,23.821,2414600.0],["2014-04-29",23.6345,23.7433,23.4738,23.5982,3797100.0],["2014-04-30",23.4635,23.5775,23.3702,23.5464,2003300.0],["2014-05-01",23.6086,23.7951,23.479,23.7588,1483600.0],["2014-05-02",23.5412,23.9972,23.5412,23.9661,2167600.0],["2014-05-05",23.8728,24.1786,23.8728,24.0387,1246500.0],["2014-05-06",23.9506,24.1112,23.8728,23.8884,1204600.0],["2014-05-07",24.0076,24.1371,23.8417,24.0905,1087200.0],["2014-05-08",24.0698,24.1993,23.821,23.9298,1215800.0],["2014-05-09",23.9195,24.3392,23.8469,24.3288,1420000.0],["2014-05-12",24.3496,24.6501,24.3185,24.6242,2332900.0],["2014-05-13",24.6398,24.733,24.5309,24.6346,1125000.0],["2014-05-14",24.6398,24.6864,24.4636,24.4999,1342800.0],["2014-05-15",24.3444,24.4169,24.0387,24.1216,1309800.0],["2014-05-16",24.1319,24.1889,23.8988,24.1734,1861900.0],["2014-05-19",24.1527,24.4221,24.0646,24.2511,1507800.0],["2014-05-20",24.2408,24.3496,24.0283,24.1319,1169000.0],["2014-05-21",24.1319,24.2252,23.8262,23.8366,2202600.0],["2014-05-22",23.8158,23.878,23.5153,23.7433,2799600.0],["2014-05-23",23.8055,23.8832,23.7018,23.7588,2099000.0],["2014-05-27",23.8003,23.8936,23.4635,23.4738,3427300.0],["2014-05-28",23.4842,23.7951,23.4842,23.7588,3268700.0],["2014-05-29",23.9091,23.9247,23.6707,23.821,2173100.0],["2014-05-30",23.764,23.7744,23.5878,23.65,2484200.0],["2014-06-02",23.6708,23.8625,23.5257,23.6604,3166900.0],["2014-06-03",23.593,23.7796,23.4376,23.6656,2241100.0],["2014-06-04",23.6864,24.0199,23.6864,23.9417,1963400.0],["2014-06-05",24.0407,24.0407,23.3425,23.4988,3620500.0],["2014-06-06",23.5562,23.8271,23.4936,23.7906,1442900.0],["2014-06-09",23.7854,23.9209,23.702,23.8531,1301200.0],["2014-06-10",23.7073,23.7958,23.5197,23.5874,2645200.0],["2014-06-11",23.5509,23.6291,23.3113,23.3217,2924100.0],["2014-06-12",23.3217,23.5249,23.28,23.3217,1381300.0],["2014-06-13",23.254,23.3321,23.082,23.2279,2215200.0],["2014-06-16",23.0976,23.3373,22.9049,23.3008,1970800.0],["2014-06-17",23.2956,23.5561,23.2435,23.5405,2020900.0],["2014-06-18",23.5614,24.0095,23.4467,23.9365,9175900.0],["2014-06-19",23.9261,24.8067,23.9157,24.765,7581400.0],["2014-06-20",24.8119,24.8952,24.6295,24.8119,3460600.0],["2014-06-23",24.8171,24.9056,24.6816,24.791,1787000.0],["2014-06-24",24.7024,24.7024,24.4888,24.5357,1584400.0],["2014-06-25",24.5149,24.7806,24.4367,24.7754,1861900.0],["2014-06-26",24.7337,24.8952,24.5982,24.8223,1611200.0],["2014-06-27",24.765,25.0776,24.7545,24.9682,4285800.0],["2014-06-30",24.9421,25.0411,24.7962,24.8952,5479100.0],["2014-07-01",25.0098,25.0359,24.6712,24.9734,4546100.0],["2014-07-02",25.0203,25.2339,24.9525,25.0307,1496000.0],["2014-07-03",24.9734,25.0984,24.9577,24.9838,1509100.0],["2014-07-07",24.9994,25.1818,24.8952,25.1088,1729200.0],["2014-07-08",25.0098,25.0463,24.6764,24.8014,1844000.0],["2014-07-09",24.8692,25.0724,24.8692,24.9786,1914100.0],["2014-07-10",24.7545,25.3225,24.7233,25.2495,2574600.0],["2014-07-11",25.1818,25.3694,25.0359,25.187,2670400.0],["2014-07-14",25.2704,25.3329,25.187,25.2495,2053000.0],["2014-07-15",25.2183,25.3225,25.0151,25.1245,1935200.0],["2014-07-16",25.2287,25.286,25.1297,25.2443,1742700.0],["2014-07-17",25.2235,25.4632,25.161,25.2078,2414800.0],["2014-07-18",25.2704,25.4684,25.1714,25.411,2610900.0],["2014-07-21",25.3954,25.4006,25.1141,25.2704,1439000.0],["2014-07-22",25.2652,25.4163,25.1505,25.2391,2896200.0],["2014-07-23",25.3225,25.4371,25.2495,25.4058,3213100.0],["2014-07-24",25.4006,25.6195,25.2756,25.4267,2317400.0],["2014-07-25",25.4319,25.4944,25.0098,25.0359,2208700.0],["2014-07-28",25.0411,25.088,24.7597,24.8692,1996700.0],["2014-07-29",24.9525,25.0567,24.8066,24.8587,1688900.0],["2014-07-30",24.9838,24.9838,24.3221,24.3325,2514400.0],["2014-07-31",24.2387,24.2387,23.6291,23.6812,2835300.0],["2014-08-01",23.6812,23.7125,23.5093,23.6083,2314000.0],["2014-08-04",23.6551,23.7073,23.3998,23.4519,2070900.0],["2014-08-05",23.4259,23.5718,23.1654,23.2852,1795000.0],["2014-08-06",23.2331,23.676,23.1966,23.6552,2273200.0],["2014-08-07",23.7281,23.7854,23.4728,23.5562,1588300.0],["2014-08-08",23.603,23.9886,23.4936,23.9678,1748000.0],["2014-08-11",23.999,24.2022,23.973,24.0511,1199900.0],["2014-08-12",24.0199,24.098,23.8948,24.0563,1005400.0],["2014-08-13",24.1189,24.4315,24.0824,24.4107,1929900.0],["2014-08-14",24.4107,24.5774,24.3846,24.5618,1590500.0],["2014-08-15",24.6191,25.0307,24.5565,24.7389,1449200.0],["2014-08-18",24.8275,25.0463,24.791,24.9265,1377000.0],["2014-08-19",24.9161,26.0519,24.89,25.1818,2252600.0],["2014-08-20",25.1505,25.2704,24.8119,24.8483,1472700.0],["2014-08-21",24.8327,24.9317,24.7754,24.7858,951000.0],["2014-08-22",24.7702,24.8483,24.5253,24.5409,1169300.0],["2014-08-25",24.6555,24.7493,24.5618,24.6868,1603300.0],["2014-08-26",24.7493,24.9734,24.6972,24.7493,830500.0],["2014-08-27",24.7285,24.864,24.6503,24.8587,859000.0],["2014-08-28",24.7858,24.9317,24.7233,24.8014,752100.0],["2014-08-29",24.791,24.9161,24.7076,24.8952,1150900.0],["2014-09-02",24.9265,25.0307,24.5461,24.6034,1842000.0],["2014-09-03",24.3939,25.0749,24.3573,25.0644,2099800.0],["2014-09-04",25.033,25.033,24.2263,24.2892,3447300.0],["2014-09-05",24.3101,24.6349,24.1844,24.6349,1282700.0],["2014-09-08",24.572,24.6506,24.2787,24.3782,1087700.0],["2014-09-09",24.2787,24.3153,24.1058,24.1372,1307700.0],["2014-09-10",24.1058,24.1687,23.9225,23.9853,1972600.0],["2014-09-11",23.9539,24.1111,23.8806,24.0587,1620800.0],["2014-09-12",23.9958,24.022,23.6449,23.6711,1582900.0],["2014-09-15",23.7915,23.7915,23.4982,23.6763,1812100.0],["2014-09-16",23.713,23.8649,23.5191,23.8439,2883800.0],["2014-09-17",23.8701,24.132,23.7811,24.0325,2387100.0],["2014-09-18",24.1792,24.2263,23.9225,23.9487,1903100.0],["2014-09-19",24.1163,24.2944,23.9801,24.2368,3562200.0],["2014-09-22",24.1582,24.2211,24.0796,24.1582,1873100.0],["2014-09-23",24.0325,24.0534,23.5872,23.603,2443800.0],["2014-09-24",23.6763,24.0011,23.6239,23.9801,1377400.0],["2014-09-25",23.8439,23.8596,23.5034,23.5715,1342000.0],["2014-09-26",23.5768,23.7391,23.3934,23.7182,1729400.0],["2014-09-29",23.5087,23.6763,23.4196,23.6291,1177200.0],["2014-09-30",23.5925,23.6658,23.231,23.2363,3216400.0],["2014-10-01",23.2415,23.2887,22.8277,22.9272,3392700.0],["2014-10-02",22.8434,22.9639,22.6391,22.8487,2641300.0],["2014-10-03",22.8749,23.1525,22.7491,23.0896,3247200.0],["2014-10-06",23.3777,23.493,22.8696,22.9639,1585600.0],["2014-10-07",22.8539,22.8853,22.262,22.2882,3844900.0],["2014-10-08",22.3196,22.7125,22.2253,22.6968,3696100.0],["2014-10-09",22.6968,22.7649,21.9949,22.021,2587900.0],["2014-10-10",22.021,22.1153,21.7539,21.7591,3206900.0],["2014-10-13",21.7853,21.801,21.162,21.1829,2809400.0],["2014-10-14",21.2039,21.3401,20.9158,21.2091,5900800.0],["2014-10-15",20.9525,21.0729,20.5439,20.9577,4338300.0],["2014-10-16",20.5648,21.162,20.4548,20.9577,4718800.0],["2014-10-17",21.1568,21.6701,21.0572,21.5339,2238200.0],["2014-10-20",21.5025,22.0577,21.4553,21.953,2548300.0],["2014-10-21",21.7749,21.9844,21.6806,21.8168,2726800.0],["2014-10-22",21.8063,21.9268,21.5339,21.6439,3832500.0],["2014-10-23",22.2149,22.7125,22.042,22.1049,4602800.0],["2014-10-24",22.1625,22.3039,21.7539,22.1991,2818600.0],["2014-10-27",22.0839,22.3563,21.9634,22.1991,2528400.0],["2014-10-28",22.3406,22.6915,22.2201,22.6863,1916600.0],["2014-10-29",22.6653,22.7177,22.372,22.5239,1485600.0],["2014-10-30",22.5029,22.702,22.4244,22.592,1441400.0],["2014-10-31",22.7177,22.8801,22.592,22.7072,1982200.0],["2014-11-03",22.7334,22.7963,22.4401,22.503,1640300.0],["2014-11-04",22.4872,22.4872,22.1415,22.2568,1966900.0],["2014-11-05",22.5553,22.5553,22.0001,22.0996,2286500.0],["2014-11-06",22.1572,22.503,22.0682,22.4506,1954900.0],["2014-11-07",22.4244,22.5134,22.2672,22.3772,1530000.0],["2014-11-10",22.3772,22.4244,22.2044,22.3249,1043800.0],["2014-11-11",22.393,22.4453,22.2253,22.2882,1313900.0],["2014-11-12",22.2096,22.503,22.0839,22.4506,1349100.0],["2014-11-13",22.4925,22.5815,22.2358,22.3825,882600.0],["2014-11-14",22.3249,22.372,22.0211,22.152,1362500.0],["2014-11-17",22.2044,22.6863,22.1468,22.6549,1592800.0],["2014-11-18",22.6706,22.943,22.5658,22.8539,2435400.0],["2014-11-19",22.796,22.9961,22.7643,22.954,2453700.0],["2014-11-20",22.8644,23.4703,22.8328,23.1647,3717400.0],["2014-11-21",23.4176,23.4176,22.9856,23.033,2418500.0],["2014-11-24",23.0383,23.3544,23.0383,23.1015,2299400.0],["2014-11-25",23.17,23.2964,23.1015,23.1121,2154100.0],["2014-11-26",23.1542,23.2332,23.012,23.0752,983700.0],["2014-11-28",23.1226,23.2438,23.0383,23.1489,761800.0],["2014-12-01",22.9856,23.1963,22.9171,22.9224,1700300.0],["2014-12-02",22.9119,23.4756,22.8855,23.4598,2902300.0],["2014-12-03",23.4966,23.5493,22.8434,23.1279,3896100.0],["2014-12-04",23.0804,23.2069,22.9382,22.9856,1815500.0],["2014-12-05",22.9645,23.3228,22.9487,23.2859,2452600.0],["2014-12-08",23.2438,23.2754,22.8855,22.9593,2265300.0],["2014-12-09",22.7485,23.0805,22.7327,23.0383,1970500.0],["2014-12-10",22.9803,23.1226,22.9171,23.0436,2453300.0],["2014-12-11",23.0383,23.5072,22.9329,23.3281,3182400.0],["2014-12-12",23.1173,23.2648,22.7327,22.7433,2375100.0],["2014-12-15",22.7749,22.875,22.2639,22.3165,2399400.0],["2014-12-16",22.1901,22.6379,22.0373,22.0531,2068000.0],["2014-12-17",22.0742,22.5852,22.0057,22.522,1918600.0],["2014-12-18",22.7485,23.3965,22.6695,23.3333,3679800.0],["2014-12-19",23.465,23.7917,23.4018,23.602,4073800.0],["2014-12-22",23.7126,23.7601,23.4387,23.523,2112700.0],["2014-12-23",23.6283,23.9076,23.6283,23.8812,1355900.0],["2014-12-24",23.9181,24.0077,23.7548,23.7601,525700.0],["2014-12-26",23.8075,23.955,23.7706,23.7917,643200.0],["2014-12-29",23.7232,23.9761,23.6389,23.8918,842900.0],["2014-12-30",23.8496,23.9655,23.6125,23.6283,990700.0],["2014-12-31",23.6389,23.7021,23.2701,23.2965,1326800.0],["2015-01-02",23.3122,23.3491,22.9645,23.1173,1641400.0],["2015-01-05",23.2596,23.6442,23.1805,23.2965,2695100.0],["2015-01-06",23.328,23.4071,22.5062,22.6642,2604200.0],["2015-01-07",22.8961,23.1595,22.7538,23.012,2540300.0],["2015-01-08",23.2859,23.4914,23.1595,23.2174,2607800.0],["2015-01-09",23.2174,23.3017,23.0067,23.0594,1190000.0],["2015-01-12",23.0488,23.1437,22.7907,22.875,1267400.0],["2015-01-13",22.9751,23.0752,22.4693,22.7117,2393300.0],["2015-01-14",22.4746,22.8802,22.3692,22.8118,2032400.0],["2015-01-15",23.0067,23.0594,22.1532,22.2639,4852200.0],["2015-01-16",22.2586,22.7222,22.1901,22.7169,2761400.0],["2015-01-20",22.8328,23.0014,22.601,22.8697,2654900.0],["2015-01-21",22.7907,23.3281,22.7433,23.1437,1617700.0],["2015-01-22",23.2701,23.3386,23.0278,23.2543,2615300.0],["2015-01-23",23.2069,23.228,22.817,22.8381,1789500.0],["2015-01-26",22.7275,22.8802,22.4272,22.8118,2818000.0],["2015-01-27",22.5483,22.8381,22.3798,22.7591,1954900.0],["2015-01-28",22.8697,22.9487,22.4483,22.4746,1478600.0],["2015-01-29",22.4851,22.7222,22.2639,22.6221,2015500.0],["2015-01-30",22.4061,22.6379,22.1532,22.1796,2839000.0],["2015-02-02",22.2428,22.443,22.0373,22.306,3366900.0],["2015-02-03",22.3534,22.7169,22.3534,22.6959,3379300.0],["2015-02-04",22.601,22.9277,22.4851,22.6748,2178600.0],["2015-02-05",22.7169,22.8118,22.6643,22.7538,1805400.0],["2015-02-06",22.7169,22.7854,22.2639,22.3534,3367500.0],["2015-02-09",22.3376,22.5062,22.2639,22.3271,2770500.0],["2015-02-10",22.659,23.1489,22.4377,22.9962,3811700.0],["2015-02-11",22.9961,23.0857,22.6484,22.7801,3088400.0],["2015-02-12",23.1384,23.4176,22.738,23.3649,5060300.0],["2015-02-13",23.2754,23.2912,22.796,23.0172,4098900.0],["2015-02-17",22.9382,23.2227,22.9277,23.1173,3125300.0],["2015-02-18",22.9909,23.307,22.9382,23.2806,4033000.0],["2015-02-19",23.3439,23.5599,23.2332,23.4282,2793100.0],["2015-02-20",23.3597,23.6547,23.1858,23.5546,2018600.0],["2015-02-23",23.4966,23.7126,23.3965,23.6178,2115500.0],["2015-02-24",23.6758,23.9813,23.6336,23.8812,3231600.0],["2015-02-25",23.9076,24.1868,23.8443,24.1552,3613800.0],["2015-02-26",24.171,24.3501,24.0762,24.3185,3911900.0],["2015-02-27",24.308,24.3923,24.1657,24.3396,4115100.0],["2015-03-02",24.3396,24.4449,24.2764,24.4449,2888100.0],["2015-03-03",24.3764,24.4449,24.1552,24.171,2485200.0],["2015-03-04",24.0438,24.1021,23.6144,23.7734,2497200.0],["2015-03-05",23.9059,23.9059,23.5243,23.5296,2345800.0],["2015-03-06",23.3123,23.4607,22.8723,23.1321,3625200.0],["2015-03-09",23.2487,23.254,22.9465,23.0737,2607600.0],["2015-03-10",22.814,23.0154,22.6603,22.6868,2722400.0],["2015-03-11",22.6603,22.6762,22.3476,22.496,2202600.0],["2015-03-12",22.602,22.7769,22.5225,22.6603,2323100.0],["2015-03-13",22.5649,22.6338,22.0666,22.1832,2694400.0],["2015-03-16",22.3582,22.4748,22.2097,22.4748,2140700.0],["2015-03-17",22.3052,22.3529,22.0083,22.1302,4397200.0],["2015-03-18",22.1143,22.6868,21.7486,22.6073,4163600.0],["2015-03-19",22.5914,22.8034,22.4536,22.6868,2819200.0],["2015-03-20",22.8458,23.0207,22.7345,22.9359,3450100.0],["2015-03-23",22.9253,23.1056,22.8829,23.0207,1853700.0],["2015-03-24",23.4183,23.5455,23.2275,23.3547,3671600.0],["2015-03-25",23.5243,23.5349,23.2116,23.3494,2953200.0],["2015-03-26",23.2487,23.3335,22.973,23.1692,3134900.0],["2015-03-27",23.1162,23.3441,23.0578,23.3229,1770000.0],["2015-03-30",23.4024,23.7257,23.2911,23.6992,1747300.0],["2015-03-31",23.6144,23.6568,23.3918,23.4289,1679300.0],["2015-04-01",23.4077,23.5773,23.3017,23.572,1515400.0],["2015-04-02",23.519,23.7946,23.4554,23.7363,2957500.0],["2015-04-06",23.6886,24.3194,23.6303,24.224,2225700.0],["2015-04-07",24.2028,24.3989,24.1074,24.2558,1843800.0],["2015-04-08",24.2664,24.489,24.1233,24.2346,2115900.0],["2015-04-09",24.2399,24.5155,24.224,24.4572,1579900.0],["2015-04-10",24.383,24.4572,24.0756,24.2346,2633200.0],["2015-04-13",24.0968,24.1286,23.9113,23.9325,1651500.0],["2015-04-14",23.837,23.9112,23.5243,23.6886,2164400.0],["2015-04-15",23.7999,23.9749,23.7045,23.9643,1902000.0],["2015-04-16",23.9325,24.2134,23.8954,24.0862,1573300.0],["2015-04-17",23.8794,24.0332,23.7416,23.9007,2151900.0],["2015-04-20",23.9908,24.0014,23.7999,23.9007,1239800.0],["2015-04-21",23.9272,23.9272,23.5137,23.5402,1829800.0],["2015-04-22",23.6356,23.89,23.5455,23.8476,1816000.0],["2015-04-23",23.7681,24.0756,23.7151,23.9112,1354800.0],["2015-04-24",23.9696,24.1922,23.9113,24.065,1477600.0],["2015-04-27",24.1127,24.2558,23.906,23.959,3555400.0],["2015-04-28",24.0067,24.1445,23.8688,24.0332,2832700.0],["2015-04-29",23.9802,24.1233,23.8052,23.8423,2472500.0],["2015-04-30",23.7681,24.3088,23.3494,23.5402,2667700.0],["2015-05-01",23.6886,24.4625,23.4607,24.4095,5047700.0],["2015-05-04",24.3671,24.3777,24.1445,24.1922,1883300.0],["2015-05-05",24.1604,24.2876,23.6091,23.6303,3041600.0],["2015-05-06",23.6992,23.9272,23.6038,23.9007,1781800.0],["2015-05-07",23.9112,24.118,23.8158,24.0491,1068800.0],["2015-05-08",24.2505,24.4943,24.2028,24.3724,1589800.0],["2015-05-11",24.3088,24.5738,24.171,24.1975,2230400.0],["2015-05-12",23.9696,24.1021,23.837,24.0438,1164400.0],["2015-05-13",24.0067,24.2187,23.9112,23.9855,1168700.0],["2015-05-14",24.2187,24.5897,24.2134,24.5844,1284600.0],["2015-05-15",24.5685,24.6851,24.4678,24.6798,1338700.0],["2015-05-18",24.6905,24.7541,24.6215,24.6745,1323900.0],["2015-05-19",24.6374,24.6798,24.33,24.4572,2655100.0],["2015-05-20",24.4943,24.6639,24.436,24.5155,1587700.0],["2015-05-21",24.4201,24.436,23.9961,24.0067,2456800.0],["2015-05-22",23.9855,24.065,23.7257,23.7469,1589500.0],["2015-05-26",23.7469,23.7469,23.4501,23.5296,2131900.0],["2015-05-27",23.6833,23.8953,23.5296,23.8688,1787000.0],["2015-05-28",23.8105,23.8688,23.5508,23.6674,1061600.0],["2015-05-29",23.6197,23.6833,23.3918,23.4448,2205100.0],["2015-06-01",23.466,23.5879,23.3282,23.5084,1367000.0],["2015-06-02",23.4554,23.5455,23.1321,23.5296,4077000.0],["2015-06-03",23.6096,23.759,23.5136,23.631,1783700.0],["2015-06-04",23.4229,23.7003,23.3696,23.4069,1523800.0],["2015-06-05",23.2896,23.3749,22.9855,23.0549,1359500.0],["2015-06-08",22.9802,23.1242,22.8522,22.9055,886100.0],["2015-06-09",22.9375,23.0282,22.7881,22.9002,1100500.0],["2015-06-10",22.9695,23.1935,22.9428,23.0922,761600.0],["2015-06-11",23.0922,23.1989,23.0175,23.0549,1275700.0],["2015-06-12",22.9322,23.3376,22.9322,23.2842,5909200.0],["2015-06-15",23.1349,23.2362,22.9908,23.0442,2036300.0],["2015-06-16",23.0655,23.3856,22.9642,23.3589,2285800.0],["2015-06-17",23.3696,23.6523,23.2576,23.6416,2644100.0],["2015-06-18",23.6896,24.0737,23.6256,24.015,3259600.0],["2015-06-19",24.031,24.047,23.8283,23.8657,2706400.0],["2015-06-22",23.9777,24.0844,23.8443,23.8923,1160300.0],["2015-06-23",23.935,23.967,23.647,23.7643,1205400.0],["2015-06-24",23.695,23.855,23.6683,23.7376,1023300.0],["2015-06-25",23.759,23.823,23.6576,23.7216,1571200.0],["2015-06-26",23.823,23.9723,23.647,23.9563,1989800.0],["2015-06-29",23.711,23.7963,23.2682,23.2789,2357400.0],["2015-06-30",23.4443,23.5136,23.0282,23.1722,1825400.0],["2015-07-01",23.4122,23.4122,23.0815,23.1882,1947900.0],["2015-07-02",23.1936,23.3322,22.9002,23.0229,1425700.0],["2015-07-06",22.8041,22.9268,22.4734,22.6548,2898000.0],["2015-07-07",22.7455,23.5029,22.6868,23.4656,2499300.0],["2015-07-08",23.2896,23.4656,23.1402,23.1562,1897900.0],["2015-07-09",23.5296,23.599,23.3803,23.4336,2256800.0],["2015-07-10",23.7323,23.903,23.5723,23.7003,2628500.0],["2015-07-13",23.9243,24.2764,23.8337,24.2284,1732800.0],["2015-07-14",24.2817,24.4418,24.1857,24.3831,1784000.0],["2015-07-15",24.3297,24.3671,24.0737,24.1164,1276900.0],["2015-07-16",24.3458,24.3938,24.2391,24.3244,1269600.0],["2015-07-17",24.2817,24.3991,24.1164,24.2657,1117100.0],["2015-07-20",24.3031,24.3137,24.1484,24.2871,911300.0],["2015-07-21",24.2604,24.4044,24.111,24.1857,842600.0],["2015-07-22",24.047,24.3884,24.047,24.2017,1083700.0],["2015-07-23",24.1697,24.3191,24.1004,24.2231,958500.0],["2015-07-24",24.1591,24.2764,23.8817,23.935,1118300.0],["2015-07-27",23.8337,24.0097,23.7696,23.839,1831500.0],["2015-07-28",23.9884,24.2017,23.871,24.1857,1383900.0],["2015-07-29",24.2124,24.6498,24.1431,24.6445,2408700.0],["2015-07-30",24.4791,24.6818,24.0364,24.2391,2757000.0],["2015-07-31",26.2341,27.8984,26.1968,27.2476,13330400.0],["2015-08-03",27.1409,27.1836,25.8607,26.0581,8431600.0],["2015-08-04",26.0367,27.0823,25.9567,26.9489,8799300.0],["2015-08-05",27.3596,27.749,27.1356,27.653,4887700.0],["2015-08-06",27.621,28.6932,27.4717,28.4798,9458700.0],["2015-08-07",28.4052,28.4052,27.3116,27.5837,6214300.0],["2015-08-10",27.8824,28.0264,27.6637,27.8931,4162500.0],["2015-08-11",27.5943,27.8984,27.365,27.8397,3052200.0],["2015-08-12",27.397,28.2505,27.2369,28.1758,2590400.0],["2015-08-13",28.4692,28.5118,27.8237,27.9837,2311200.0],["2015-08-14",28.0264,28.1011,27.813,27.9997,2441800.0],["2015-08-17",27.7597,28.3038,27.669,28.2718,6473600.0],["2015-08-18",28.2718,28.3145,28.0051,28.0851,5426100.0],["2015-08-19",27.9411,28.1971,27.7544,28.0264,3509900.0],["2015-08-20",27.7544,27.9998,27.701,27.8664,3520500.0],["2015-08-21",27.653,27.765,27.5037,27.6264,6220200.0],["2015-08-24",26.4528,27.4023,25.7167,26.9916,6461700.0],["2015-08-25",27.621,27.7757,26.7995,26.8635,7388200.0],["2015-08-26",27.3756,27.717,27.0982,27.621,5399000.0],["2015-08-27",27.8451,27.9677,27.2209,27.6584,2570300.0],["2015-08-28",27.525,27.6797,27.349,27.669,1565100.0],["2015-08-31",27.7757,27.7757,27.349,27.4663,2464000.0],["2015-09-01",26.9542,27.2903,26.6715,27.1676,3183500.0],["2015-09-02",27.586,27.6503,27.3339,27.645,2146400.0],["2015-09-03",27.8005,27.8005,27.5967,27.6933,1951700.0],["2015-09-04",27.2802,27.4948,26.776,26.8136,2823700.0],["2015-09-08",27.0121,27.5002,26.9584,27.4519,2612700.0],["2015-09-09",27.5913,27.6342,26.2879,26.3469,3506400.0],["2015-09-10",26.2397,26.7063,26.1431,26.422,2820000.0],["2015-09-11",26.3416,26.3899,26.1485,26.2987,2264600.0],["2015-09-14",26.0895,26.4059,26.0895,26.2826,1947900.0],["2015-09-15",26.2933,26.4113,26.1056,26.127,2893800.0],["2015-09-16",26.3094,26.7546,26.304,26.5293,2572200.0],["2015-09-17",26.5508,26.835,26.2665,26.3094,1929000.0],["2015-09-18",26.1163,26.4006,25.9554,26.0197,3464600.0],["2015-09-21",26.1753,26.5079,26.1538,26.2611,1381000.0],["2015-09-22",26.0251,26.2236,25.6979,25.8159,1412500.0],["2015-09-23",25.7891,26.3362,25.7623,26.2397,2864400.0],["2015-09-24",26.0358,26.1807,25.8159,26.0787,1908600.0],["2015-09-25",26.3255,26.3952,25.9125,26.0895,3248300.0],["2015-09-28",25.9447,26.0144,24.9738,25.1133,3647900.0],["2015-09-29",25.3439,25.8106,25.1884,25.5906,4292300.0],["2015-09-30",25.8481,25.9822,25.714,25.9339,2447500.0],["2015-10-01",25.9554,26.2611,25.9554,26.1646,1814900.0],["2015-10-02",25.9393,26.363,25.773,26.3523,1632000.0],["2015-10-05",26.4757,26.6473,26.4381,26.5347,4175600.0],["2015-10-06",26.54,26.6473,26.1699,26.1914,1923600.0],["2015-10-07",26.2611,27.0121,26.2128,26.76,2593000.0],["2015-10-08",26.6473,26.996,26.6044,26.9638,901400.0],["2015-10-09",26.9638,27.3178,26.9209,27.2642,1207100.0],["2015-10-12",27.1998,27.4519,27.1569,27.3071,1200100.0],["2015-10-13",27.2266,27.3768,26.894,26.9423,2095100.0],["2015-10-14",26.9423,27.0711,26.7921,26.8672,2490600.0],["2015-10-15",27.0442,27.1354,26.7868,26.9799,1114000.0],["2015-10-16",27.0925,27.3178,27.0389,27.291,838900.0],["2015-10-19",27.2802,27.4626,27.2427,27.4412,712400.0],["2015-10-20",27.4787,27.5752,27.2427,27.3017,1249700.0],["2015-10-21",27.3071,27.4948,27.0925,27.1032,1663500.0],["2015-10-22",27.1783,27.586,27.1783,27.5216,1771400.0],["2015-10-23",27.6235,27.6879,27.2373,27.6289,1639300.0],["2015-10-26",27.6182,27.6182,27.1891,27.3232,1978300.0],["2015-10-27",27.2266,27.3392,27.0603,27.2159,2161100.0],["2015-10-28",27.3178,27.6182,27.1086,27.586,2570700.0],["2015-10-29",27.0496,27.7737,26.878,27.4197,2655700.0],["2015-10-30",27.4519,27.8166,27.4465,27.5377,1846900.0],["2015-11-02",27.6021,27.6503,27.3714,27.5162,1406900.0],["2015-11-03",27.4304,27.7093,27.1301,27.6611,1804100.0],["2015-11-04",27.6986,27.7683,27.0442,27.1837,2333100.0],["2015-11-05",27.2534,27.7683,27.2534,27.7469,2143900.0],["2015-11-06",27.6182,27.6343,27.0603,27.114,1267300.0],["2015-11-09",26.9638,27.2641,26.7492,26.8833,3701400.0],["2015-11-10",26.8672,27.4572,26.8672,27.3607,2040900.0],["2015-11-11",27.5109,27.9078,27.3822,27.645,1998400.0],["2015-11-12",27.4519,27.7201,27.3553,27.6825,2310600.0],["2015-11-13",27.6772,27.9507,27.2534,27.2802,2318400.0],["2015-11-16",27.2641,27.4894,27.071,27.3339,2013000.0],["2015-11-17",27.3553,27.5806,26.9584,27.0389,2583000.0],["2015-11-18",27.1953,27.3841,26.9364,27.3517,1970600.0],["2015-11-19",27.3625,27.7023,27.26,27.3841,1541100.0],["2015-11-20",27.4865,27.643,27.0011,27.0227,1593900.0],["2015-11-23",27.136,27.4164,27.0982,27.2708,1998200.0],["2015-11-24",27.1521,27.5513,27.0065,27.411,1787700.0],["2015-11-25",27.4326,27.8965,27.3409,27.7454,1701500.0],["2015-11-27",27.8156,27.8479,27.6537,27.8102,443600.0],["2015-11-30",27.7994,27.8156,27.1252,27.1306,2385300.0],["2015-12-01",27.3571,27.3571,27.0658,27.2115,2016700.0],["2015-12-02",27.2222,27.2546,26.8231,26.8447,1864900.0],["2015-12-03",26.8824,26.958,26.4887,26.753,2304700.0],["2015-12-04",26.8393,27.2223,26.7692,27.0119,2790500.0],["2015-12-07",26.9526,27.1252,26.6721,26.8177,2006300.0],["2015-12-08",26.6559,26.9957,26.5804,26.7692,2761600.0],["2015-12-09",26.5372,26.9849,26.4941,26.7746,2419000.0],["2015-12-10",26.7746,27.1306,26.7422,26.78,3080700.0],["2015-12-11",26.5534,26.6991,26.219,26.3647,2722700.0],["2015-12-14",26.4456,26.8501,26.1004,26.8231,2281300.0],["2015-12-15",26.9418,27.0874,26.7746,26.9687,1616300.0],["2015-12-16",27.1467,27.6699,27.0119,27.6376,2870000.0],["2015-12-17",27.4056,27.4056,26.1705,26.4348,5653800.0],["2015-12-18",26.3053,26.3808,25.9439,26.2514,3736500.0],["2015-12-21",26.4617,26.4779,26.1435,26.3485,3035400.0],["2015-12-22",26.3916,26.9148,26.3215,26.8501,2878300.0],["2015-12-23",26.958,27.0335,26.726,27.0119,2517400.0],["2015-12-24",26.9849,27.1252,26.9256,26.9795,692600.0],["2015-12-28",26.9526,27.0497,26.6505,26.8069,1815000.0],["2015-12-29",26.9526,27.0982,26.8609,26.931,1174400.0],["2015-12-30",26.9849,27.0011,26.6991,26.7638,1774100.0],["2015-12-31",26.6667,26.7422,26.3862,26.5588,1704000.0],["2016-01-04",26.041,26.2514,25.7767,26.2406,3344200.0],["2016-01-05",26.2729,26.3646,25.5124,25.863,3823700.0],["2016-01-06",25.5987,25.8415,25.3992,25.8307,3944900.0],["2016-01-07",25.5718,25.712,25.1564,25.3344,3253400.0],["2016-01-08",25.4154,25.5664,25.0108,25.0702,2989000.0],["2016-01-11",25.1079,25.2967,24.8544,25.054,1291900.0],["2016-01-12",25.1349,25.3776,24.9892,25.2859,1278100.0],["2016-01-13",25.2697,25.4046,24.8975,24.9461,2806400.0],["2016-01-14",24.9245,25.0755,24.7951,24.9083,2185300.0],["2016-01-15",24.4283,24.9083,24.4121,24.7573,3426300.0],["2016-01-19",24.9731,25.0917,24.8382,24.9677,2298800.0],["2016-01-20",24.6602,24.9029,24.0022,24.7142,3127900.0],["2016-01-21",24.6764,24.7735,24.2503,24.3582,2862100.0],["2016-01-22",24.6279,24.6602,24.3582,24.4553,2321800.0],["2016-01-25",24.4984,24.7681,24.369,24.6063,2054800.0],["2016-01-26",24.6225,24.9299,24.6171,24.7519,1690300.0],["2016-01-27",24.7627,24.8544,24.3582,24.5254,1397900.0],["2016-01-28",24.6387,24.9299,24.5092,24.8328,1401800.0],["2016-01-29",24.9569,25.1403,24.822,25.0378,2167200.0],["2016-02-01",25.1025,25.6203,25.0378,25.4423,2789600.0],["2016-02-02",25.1996,25.2859,24.9515,24.9946,1289300.0],["2016-02-03",25.0378,25.1241,24.6009,24.9946,1323900.0],["2016-02-04",24.876,25.2212,24.822,25.1996,2342800.0],["2016-02-05",25.5772,25.5772,25.0917,25.1996,2470700.0],["2016-02-08",24.9892,25.2967,24.8706,25.1672,2872400.0],["2016-02-09",24.8868,25.8361,24.876,25.685,2292200.0],["2016-02-10",25.7444,25.8792,25.6311,25.6581,1623600.0],["2016-02-11",25.2374,25.8684,25.0324,25.4639,2171200.0],["2016-02-12",25.6149,26.0194,25.3075,25.9925,1346000.0],["2016-02-16",26.2136,26.4671,26.0087,26.3053,1485600.0],["2016-02-17",26.4456,26.6991,26.2945,26.4617,1937700.0],["2016-02-18",26.424,26.424,26.1543,26.2136,1453200.0],["2016-02-19",26.246,26.5426,26.1543,26.3916,1437700.0],["2016-02-22",26.5426,26.7422,26.5211,26.6343,1511600.0],["2016-02-23",26.5211,26.7152,26.3539,26.4456,1117300.0],["2016-02-24",26.3593,26.6991,26.1813,26.6829,883300.0],["2016-02-25",26.6128,27.0389,26.4563,27.0227,1293200.0],["2016-02-26",26.9849,27.0658,26.2568,26.4779,1595600.0],["2016-02-29",26.4456,26.4833,26.1651,26.1651,1867800.0],["2016-03-01",26.3053,26.5642,26.1974,26.4402,1567100.0],["2016-03-02",26.375,26.4564,26.2448,26.2991,1390400.0],["2016-03-03",26.2611,26.7712,26.0548,26.7169,1238100.0],["2016-03-04",26.6627,26.858,26.5433,26.8255,801400.0],["2016-03-07",26.7441,26.858,26.5813,26.641,1971100.0],["2016-03-08",26.6084,26.7061,26.4022,26.5704,1237100.0],["2016-03-09",26.6572,26.9774,26.5704,26.9394,884700.0],["2016-03-10",27.01,27.4007,26.9069,27.1674,888000.0],["2016-03-11",27.3248,27.4604,27.2162,27.3248,1204300.0],["2016-03-14",27.2162,27.5418,27.1782,27.5038,1634800.0],["2016-03-15",27.2868,27.6178,27.1782,27.2651,1465400.0],["2016-03-16",27.0643,27.1565,26.4836,26.9666,2155100.0],["2016-03-17",27.0426,27.3573,26.9014,27.2488,2285000.0],["2016-03-18",27.2596,27.2596,26.603,26.8906,2956300.0],["2016-03-21",26.8201,27.1674,26.7332,26.9612,1938900.0],["2016-03-22",26.9394,27.0371,26.8146,26.8743,838200.0],["2016-03-23",26.7983,27.1674,26.6681,27.0263,2286600.0],["2016-03-24",26.9394,27.1022,26.82,26.9123,3504000.0],["2016-03-28",27.0154,27.4279,26.9612,27.1619,3116300.0],["2016-03-29",27.1619,27.3573,27.1185,27.3139,1228100.0],["2016-03-30",27.4442,27.7481,27.3573,27.7264,1071100.0],["2016-03-31",27.7915,28.1225,27.5093,27.5364,2792600.0],["2016-04-01",27.3627,27.9923,27.341,27.938,2404500.0],["2016-04-04",27.9977,28.307,27.9543,28.3016,3175200.0],["2016-04-05",28.2311,28.4861,28.1714,28.2311,3508700.0],["2016-04-06",28.1334,28.6435,28.1334,28.5892,2312600.0],["2016-04-07",28.5024,28.5567,28.3016,28.4373,2371700.0],["2016-04-08",28.5621,28.6869,28.4427,28.5133,1392800.0],["2016-04-11",28.6489,28.8714,28.5187,28.5621,2298600.0],["2016-04-12",28.6544,28.79,28.535,28.6652,2817400.0],["2016-04-13",28.8117,28.8117,28.5675,28.7466,2267500.0],["2016-04-14",29.273,29.5987,28.9583,29.018,4124600.0],["2016-04-15",29.0505,29.1862,28.9311,29.1265,1519900.0],["2016-04-18",29.0777,29.1971,28.9583,29.0831,1143200.0],["2016-04-19",29.2079,29.2242,29.0668,29.1862,1267800.0],["2016-04-20",28.9203,28.9203,28.4156,28.6706,3087400.0],["2016-04-21",28.7629,28.7629,28.0465,28.0791,3051500.0],["2016-04-22",28.0954,28.2365,27.9706,28.128,1888300.0],["2016-04-25",28.0683,28.3884,28.0574,28.1876,1910500.0],["2016-04-26",28.1876,28.383,27.9923,28.0357,2601300.0],["2016-04-27",28.1497,28.3722,28.0411,28.1985,2620500.0],["2016-04-28",28.9474,29.425,28.828,29.2513,3116800.0],["2016-04-29",29.1157,29.2676,28.421,28.4807,3311100.0],["2016-05-02",28.4753,28.6598,28.2202,28.3884,2629300.0],["2016-05-03",28.2745,28.3939,28.0954,28.3125,1658000.0],["2016-05-04",28.2202,28.7249,28.1117,28.6652,2758000.0],["2016-05-05",28.5512,29.0614,28.5024,28.9691,3428000.0],["2016-05-06",28.942,29.3382,28.8117,29.3327,2035200.0],["2016-05-09",29.1699,29.2947,28.9203,29.0885,2343800.0],["2016-05-10",29.1971,29.3979,29.0505,29.3707,2241200.0],["2016-05-11",29.4141,29.5064,29.2947,29.3056,1548600.0],["2016-05-12",29.4141,29.4141,29.056,29.1971,3767400.0],["2016-05-13",29.1157,29.1428,28.6652,28.6761,1768800.0],["2016-05-16",28.6761,28.9817,28.6761,28.7852,1551400.0],["2016-05-17",28.8125,28.9162,28.2886,28.3486,3195000.0],["2016-05-18",28.2231,28.2449,27.6773,27.8465,1967200.0],["2016-05-19",27.71,27.7537,27.3334,27.6663,2749900.0],["2016-05-20",27.9065,27.9392,27.5354,27.6718,2263600.0],["2016-05-23",27.6063,27.8956,27.1588,27.3443,5293600.0],["2016-05-24",27.3989,27.9447,27.3771,27.8301,8751600.0],["2016-05-25",27.7264,28.2394,27.65,27.9938,11915200.0],["2016-05-26",28.0157,28.0539,27.5899,27.7591,11770400.0],["2016-05-27",27.7428,28.5342,27.7318,28.1357,62250400.0],["2016-05-31",28.6977,29.9963,28.6521,29.4723,24077700.0],["2016-06-01",29.9203,30.2013,29.4875,29.814,20296900.0],["2016-06-02",30.1709,30.4519,29.814,29.9963,11670100.0],["2016-06-03",30.1557,30.6417,30.0039,30.4747,6974200.0],["2016-06-06",30.5962,30.619,29.9051,29.9811,6174600.0],["2016-06-07",29.8444,30.2089,29.7684,30.0874,5495800.0],["2016-06-08",30.095,30.3836,30.0646,30.338,4179700.0],["2016-06-09",30.2545,30.376,29.8748,29.9963,5063700.0],["2016-06-10",29.609,29.6166,29.047,29.2748,5856500.0],["2016-06-13",29.3204,29.366,28.8192,28.8344,3642300.0],["2016-06-14",28.7964,28.8116,28.3408,28.3939,5376000.0],["2016-06-15",28.4395,28.5914,28.242,28.2952,3198800.0],["2016-06-16",27.9763,28.3332,27.9307,28.2876,3277600.0],["2016-06-17",28.4319,28.5762,28.1129,28.4547,5018000.0],["2016-06-20",28.8572,29.5482,28.7508,28.7508,3755500.0],["2016-06-21",28.9863,29.009,28.5078,28.5078,3012900.0],["2016-06-22",28.6293,28.6901,28.28,28.3636,3501100.0],["2016-06-23",28.6749,28.8572,28.1889,28.6066,6305200.0],["2016-06-24",26.746,27.4447,26.3739,26.6321,9703000.0],["2016-06-27",26.4195,26.4271,25.774,25.7816,6309600.0],["2016-06-28",26.1689,26.1765,25.569,25.6905,5365000.0],["2016-06-29",26.0094,26.8296,25.9714,26.4802,6479900.0],["2016-06-30",26.7764,27.1333,26.5941,27.1029,4068100.0],["2016-07-01",27.065,27.1561,26.7005,26.8144,2400400.0],["2016-07-05",27.0194,27.027,26.4119,26.4651,2557500.0],["2016-07-06",26.3891,26.4575,25.9866,26.4195,2898700.0],["2016-07-07",26.6397,27.065,26.6397,27.0194,6326200.0],["2016-07-08",27.3536,27.3915,26.9207,27.1333,4310800.0],["2016-07-11",27.3536,27.3611,27.0422,27.0954,3283700.0],["2016-07-12",27.3232,27.4295,27.1333,27.3004,4253700.0],["2016-07-13",27.2017,27.4219,27.2017,27.346,2404000.0],["2016-07-14",27.5434,27.9459,27.4978,27.794,2534600.0],["2016-07-15",27.756,27.8623,27.7105,27.8092,2517600.0],["2016-07-18",27.8547,28.1205,27.8396,28.0978,2182600.0],["2016-07-19",28.4319,28.8192,28.2952,28.4775,4321300.0],["2016-07-20",28.7812,28.8724,28.4775,28.7736,3032400.0],["2016-07-21",28.8724,28.9407,28.766,28.9103,2440800.0],["2016-07-22",28.9255,29.1685,28.8116,29.047,1682600.0],["2016-07-25",29.047,29.123,28.8799,28.9179,2496900.0],["2016-07-26",29.1457,29.1685,28.8268,29.0166,2744300.0],["2016-07-27",29.0242,29.0318,28.3636,28.4775,1642000.0],["2016-07-28",28.6445,28.7281,28.2952,28.5154,1131300.0],["2016-07-29",28.5914,28.6066,28.2041,28.3484,1281600.0],["2016-08-01",28.6597,29.1002,28.4851,28.8192,2318400.0],["2016-08-02",28.9787,29.0014,28.0674,28.1054,2330800.0],["2016-08-03",27.9763,27.9763,27.7105,27.8168,1350000.0],["2016-08-04",27.7788,27.9155,27.7029,27.8927,1387400.0],["2016-08-05",27.9459,28.1889,27.8623,27.8623,1811600.0],["2016-08-08",27.9383,28.0066,27.7029,27.9459,2478700.0],["2016-08-09",28.1054,28.4167,28.0522,28.4015,1889100.0],["2016-08-10",28.356,28.8116,28.3332,28.7281,1938500.0],["2016-08-11",28.9179,29.2141,28.842,29.1685,3097500.0],["2016-08-12",29.0166,29.3356,28.9863,29.2748,3629300.0],["2016-08-15",29.1989,29.5938,29.1913,29.4039,2137700.0],["2016-08-16",29.1913,29.4799,29.0242,29.0242,1264200.0],["2016-08-17",29.0242,29.0698,28.6369,29.0394,3021900.0],["2016-08-18",29.0394,29.2748,28.8496,29.0242,1793800.0],["2016-08-19",29.0242,29.1533,28.8724,28.9787,793800.0],["2016-08-22",28.9179,29.1229,28.7432,29.047,1883500.0],["2016-08-23",29.1609,29.2824,29.0166,29.0926,1118700.0],["2016-08-24",29.0318,29.1609,28.9635,29.1305,1994400.0],["2016-08-25",29.2141,29.3963,29.1457,29.1761,2167200.0],["2016-08-26",29.4267,29.9051,29.29,29.3204,4519400.0],["2016-08-29",29.4951,29.5178,29.3128,29.3584,2023100.0],["2016-08-30",29.4723,29.4723,28.9559,28.9787,1310100.0],["2016-08-31",28.8572,29.2141,28.7357,29.1989,1919600.0],["2016-09-01",28.9939,29.1457,28.6977,29.1154,2411900.0],["2016-09-02",29.0774,29.609,29.0394,29.5938,2048600.0],["2016-09-06",29.6166,29.8596,29.1989,29.814,2701500.0],["2016-09-07",30.133,30.6569,30.1178,30.4975,4502700.0],["2016-09-08",30.9683,31.2872,30.8772,31.2493,5102900.0],["2016-09-09",30.7329,30.9683,30.6266,30.7025,3524700.0],["2016-09-12",30.5734,31.3556,30.5278,31.1354,3951900.0],["2016-09-13",30.824,30.9227,30.1709,30.1861,3580200.0],["2016-09-14",30.1178,30.2848,29.9583,30.1102,1409900.0],["2016-09-15",29.8064,30.2393,29.7988,30.1785,1358800.0],["2016-09-16",29.7229,29.9203,29.6773,29.8216,1782100.0],["2016-09-19",29.6318,30.019,29.5938,29.8824,1301100.0],["2016-09-20",29.9887,30.2772,29.8899,30.1861,2274500.0],["2016-09-21",30.0418,30.2317,29.7912,30.1481,3053400.0],["2016-09-22",30.6797,31.105,30.4519,30.543,2690500.0],["2016-09-23",30.0418,30.5962,30.0114,30.5506,3149400.0],["2016-09-26",30.338,30.4291,29.9127,30.0114,3069300.0],["2016-09-27",29.7001,30.0646,29.5786,29.9203,1657900.0],["2016-09-28",30.0418,30.1102,29.6773,29.8824,2514300.0],["2016-09-29",30.0807,30.1571,29.7831,29.7831,1538900.0],["2016-09-30",29.9968,30.6531,29.7755,30.447,2329600.0],["2016-10-03",30.4852,30.531,29.7068,29.7603,2032600.0],["2016-10-04",29.684,29.7374,29.3635,29.4703,2034300.0],["2016-10-05",29.5695,29.8366,29.4779,29.7679,1797500.0],["2016-10-06",29.661,29.9663,29.6076,29.951,670400.0],["2016-10-07",29.7068,29.7984,29.4169,29.6458,2277000.0],["2016-10-10",29.2185,29.3635,28.8675,28.898,3238600.0],["2016-10-11",28.7225,28.9056,28.5775,28.898,2622000.0],["2016-10-12",28.7988,29.104,28.6385,29.0811,1306900.0],["2016-10-13",28.7835,29.1193,28.5698,28.9972,1123400.0],["2016-10-14",28.8903,29.0811,28.8064,28.9743,1297900.0],["2016-10-17",28.9285,29.0277,28.6843,28.6843,601500.0],["2016-10-18",28.608,29.1269,28.5622,29.0201,926100.0],["2016-10-19",28.9209,29.1193,28.8064,29.0582,957600.0],["2016-10-20",28.9743,29.1193,28.814,28.9209,846000.0],["2016-10-21",28.9056,28.9819,28.7301,28.8674,635800.0],["2016-10-24",28.9972,29.1956,28.8903,28.9972,542700.0],["2016-10-25",28.9209,29.043,28.5546,28.9209,1025900.0],["2016-10-26",28.814,29.4398,28.7759,29.1498,1719300.0],["2016-10-27",28.9972,29.1574,28.7072,29.0124,1738400.0],["2016-10-28",29.1956,29.2795,28.9743,29.1803,828900.0],["2016-10-31",29.2108,29.3787,29.1269,29.3329,773500.0],["2016-11-01",29.1422,29.4092,29.0582,29.4016,1433100.0],["2016-11-02",29.3253,29.6687,29.2795,29.5695,969300.0],["2016-11-03",29.4626,29.7145,29.4016,29.5619,1466900.0],["2016-11-04",29.1193,29.2719,28.8598,28.9361,1528900.0],["2016-11-07",28.959,29.4474,28.959,29.4245,1236000.0],["2016-11-08",29.2337,30.0273,29.2337,29.7908,1067900.0],["2016-11-09",29.3787,29.4474,29.0048,29.2032,1534600.0],["2016-11-10",28.3257,28.3409,26.5248,26.6469,5671000.0],["2016-11-11",26.6621,27.2268,26.189,27.0666,2641800.0],["2016-11-14",26.7919,26.9597,26.5629,26.7613,3034900.0],["2016-11-15",26.6927,26.8834,26.5706,26.8071,2193600.0],["2016-11-16",26.5935,26.7919,26.4637,26.4866,1946200.0],["2016-11-17",26.3493,26.6621,25.9677,25.9983,2172600.0],["2016-11-18",25.9754,26.0746,25.7083,25.7388,2205300.0],["2016-11-21",25.7464,26.128,25.6472,25.9143,1879300.0],["2016-11-22",26.0898,26.2501,25.7235,25.7388,2335500.0],["2016-11-23",25.7312,25.7312,25.3344,25.3649,2028600.0],["2016-11-25",25.777,25.8075,25.4336,25.5557,1673000.0],["2016-11-28",25.6778,25.7235,25.4717,25.5404,1715600.0],["2016-11-29",25.5862,25.6014,25.136,25.1894,1704700.0],["2016-11-30",25.3344,25.3649,24.7621,24.7697,2809400.0],["2016-12-01",24.8536,24.8536,23.9379,23.9608,2295200.0],["2016-12-02",24.2737,24.4187,23.9761,24.0524,3702400.0],["2016-12-05",24.3424,24.3881,24.0219,24.1058,2220500.0],["2016-12-06",23.9227,23.9837,23.3122,23.8921,9273100.0],["2016-12-07",23.999,24.4873,23.9608,24.4568,2881300.0],["2016-12-08",24.0371,24.2737,23.9303,24.144,1829400.0],["2016-12-09",24.1516,24.8307,24.1516,24.6476,2558000.0],["2016-12-12",24.7086,24.9757,24.4187,24.5179,2787800.0],["2016-12-13",24.5408,24.5408,24.0219,24.2889,1724400.0],["2016-12-14",24.4339,24.5026,24.0982,24.0982,1906400.0],["2016-12-15",23.7929,24.6934,23.6632,24.5331,1847600.0],["2016-12-16",24.6857,24.8078,24.5484,24.7773,1421000.0],["2016-12-19",24.556,24.846,24.5484,24.7315,1312600.0],["2016-12-20",24.5713,24.701,24.4797,24.6018,1420100.0],["2016-12-21",24.6552,24.8536,24.6476,24.7239,1117800.0],["2016-12-22",24.6476,24.7163,24.5789,24.64,947600.0],["2016-12-23",24.556,24.6781,24.3881,24.5637,981400.0],["2016-12-27",24.5637,24.64,24.35,24.35,632700.0],["2016-12-28",24.2257,24.4559,24.1873,24.264,709900.0],["2016-12-29",24.3485,24.4098,24.218,24.2334,604700.0],["2016-12-30",24.2487,24.3254,23.9341,24.0952,1592700.0],["2017-01-03",23.9111,24.1643,23.8573,24.0722,2219700.0],["2017-01-04",24.2334,24.3254,24.1336,24.241,1113100.0],["2017-01-05",24.3254,24.525,24.2487,24.5173,1781000.0],["2017-01-06",24.5403,24.617,24.3638,24.5019,2405500.0],["2017-01-09",24.5787,24.6247,24.3254,24.525,985600.0],["2017-01-10",24.8319,24.8933,24.1336,24.172,1377100.0],["2017-01-11",24.7245,25.2002,24.4559,24.9393,2540700.0],["2017-01-12",25.0698,25.1312,24.7245,24.7398,1078500.0],["2017-01-13",24.7859,24.8626,24.5326,24.6707,1090500.0],["2017-01-17",24.7014,25.0084,24.525,24.7168,2929200.0],["2017-01-18",24.9547,25.3384,24.7168,25.3077,3065100.0],["2017-01-19",25.4228,26.0443,25.3921,25.9829,5042600.0],["2017-01-20",26.098,26.1748,25.8525,26.1134,2005100.0],["2017-01-23",26.1134,26.2976,26.029,26.2822,1454400.0],["2017-01-24",26.3666,26.9038,26.2669,26.5124,2927000.0],["2017-01-25",26.5354,26.7657,26.4741,26.7119,2817300.0],["2017-01-26",26.6812,26.8194,26.3896,26.4203,1378000.0],["2017-01-27",26.5278,26.6199,26.3052,26.3436,921700.0],["2017-01-30",26.1671,26.2976,26.006,26.1901,1123400.0],["2017-01-31",26.4894,26.5892,26.1901,26.4971,1470300.0],["2017-02-01",26.5431,26.804,26.3052,26.6582,1052200.0],["2017-02-02",26.6659,26.9422,26.6045,26.8194,1082700.0],["2017-02-03",26.8808,26.9345,26.6966,26.7273,616800.0],["2017-02-06",26.6966,27.0189,26.6352,26.9498,888300.0],["2017-02-07",26.827,27.157,26.827,27.111,2441100.0],["2017-02-08",27.0649,27.3949,27.0266,27.3565,1808600.0],["2017-02-09",27.3565,27.3949,26.9038,26.9805,1702500.0],["2017-02-10",26.8654,26.9422,26.7503,26.8808,2010700.0],["2017-02-13",27.0342,27.18,26.9268,27.0112,731100.0],["2017-02-14",26.9422,26.9728,26.735,26.9268,923100.0],["2017-02-15",26.7043,27.2414,26.6889,27.2107,1306900.0],["2017-02-16",27.134,27.2414,26.9652,27.203,980300.0],["2017-02-17",27.2644,27.4486,27.1493,27.1647,1090200.0],["2017-02-21",27.1263,27.2184,27.0266,27.157,1530300.0],["2017-02-22",27.1877,27.3949,27.0573,27.3105,537800.0],["2017-02-23",27.3412,27.6174,27.2491,27.3182,778100.0],["2017-02-24",27.0726,27.0726,26.6122,26.8194,1052800.0],["2017-02-27",26.8117,26.9345,26.6966,26.8577,638300.0],["2017-02-28",26.6812,26.9959,26.5892,26.6199,1078000.0],["2017-03-01",26.6659,26.9498,26.4127,26.4664,1355800.0],["2017-03-02",26.4741,26.7119,26.405,26.5508,985800.0],["2017-03-03",26.4817,27.0035,26.3666,26.9575,869400.0],["2017-03-06",26.9268,26.9268,26.6352,26.8117,605900.0],["2017-03-07",26.8577,27.2337,26.8577,27.157,1047300.0],["2017-03-08",27.111,27.4102,26.9805,27.2261,703800.0],["2017-03-09",27.1647,27.2644,26.9191,27.134,1974600.0],["2017-03-10",27.3565,27.4486,27.2951,27.3796,729300.0],["2017-03-13",27.4716,27.6021,27.3488,27.4333,2029400.0],["2017-03-14",27.2568,27.2798,27.1186,27.203,1089200.0],["2017-03-15",27.2261,27.6865,27.2107,27.5714,2808500.0],["2017-03-16",27.6558,27.7863,27.533,27.7786,1168600.0],["2017-03-17",27.9014,27.9244,27.6021,27.6788,1863100.0],["2017-03-20",27.7555,27.8093,27.51,27.6328,1522900.0],["2017-03-21",27.6251,28.3541,27.4486,27.9167,2101400.0],["2017-03-22",28.0625,28.3388,27.8707,28.3234,1393000.0],["2017-03-23",28.2697,28.8145,28.216,28.6994,2137000.0],["2017-03-24",28.5306,29.0754,28.5306,28.9219,2086600.0],["2017-03-27",28.8989,29.1982,28.8068,28.991,1712100.0],["2017-03-28",29.0984,29.344,28.9987,29.0984,1599900.0],["2017-03-29",29.1522,29.1598,28.7071,28.8913,2757300.0],["2017-03-30",29.0447,29.0678,28.7531,28.9296,1373500.0],["2017-03-31",28.9757,28.9833,28.7531,28.9219,1264900.0],["2017-04-03",28.8836,28.8836,28.5229,28.7915,893000.0],["2017-04-04",28.8145,28.9296,28.5536,28.9219,1754600.0],["2017-04-05",28.9066,29.037,28.7454,28.7685,1471100.0],["2017-04-06",28.8796,28.9337,28.6326,28.6403,1333400.0],["2017-04-07",28.7561,28.8488,28.5091,28.5554,674700.0],["2017-04-10",28.8024,28.8951,28.6095,28.6326,951500.0],["2017-04-11",28.7638,28.7716,28.5631,28.7252,756800.0],["2017-04-12",28.7021,28.8024,28.5631,28.6866,1329700.0],["2017-04-13",28.7561,28.8642,28.6403,28.8333,943700.0],["2017-04-17",28.8951,29.0804,28.7638,29.0804,564200.0],["2017-04-18",29.1035,29.4277,29.0418,29.42,1294700.0],["2017-04-19",29.366,29.42,29.2039,29.3042,1016100.0],["2017-04-20",29.2888,29.3969,29.0804,29.0881,1211800.0],["2017-04-21",29.034,29.0804,28.7793,28.8333,1252900.0],["2017-04-24",29.5667,29.7751,29.3351,29.4123,1716000.0],["2017-04-25",29.5744,29.8523,29.3505,29.8137,1765900.0],["2017-04-26",29.8292,29.9373,29.5127,29.5204,1528700.0],["2017-04-27",29.6439,29.6825,29.3042,29.3274,1134300.0],["2017-04-28",29.1498,29.8214,29.1344,29.8137,1516100.0],["2017-05-01",29.8369,29.8755,29.5127,29.5513,1552600.0],["2017-05-02",29.5358,29.5744,29.227,29.4046,1677900.0],["2017-05-03",29.3583,29.3737,29.0958,29.0958,1508700.0],["2017-05-04",29.7442,30.771,29.5976,30.2229,4804800.0],["2017-05-05",30.4622,30.825,30.3541,30.6784,4697700.0],["2017-05-08",30.7787,31.0721,30.7401,30.9485,1545100.0],["2017-05-09",30.9794,31.1878,30.8868,30.9177,3559500.0],["2017-05-10",30.8791,30.9563,30.6861,30.9177,681800.0],["2017-05-11",30.8173,30.9871,30.7864,30.8791,498200.0],["2017-05-12",30.9408,31.1724,30.8713,30.9177,622000.0],["2017-05-15",31.2187,31.2496,30.9563,31.157,592100.0],["2017-05-16",31.4194,31.4349,31.0257,31.0952,976700.0],["2017-05-17",31.3191,31.4117,31.0412,31.0566,725700.0],["2017-05-18",31.0411,31.1964,30.6606,30.7849,1145400.0],["2017-05-19",31.6389,31.7554,31.1731,31.3284,2626700.0],["2017-05-22",31.6001,31.67,31.4604,31.5768,1445800.0],["2017-05-23",31.7476,31.934,31.7166,31.8563,986300.0],["2017-05-24",32.0271,32.1203,31.802,32.0659,820300.0],["2017-05-25",32.1591,32.2678,31.9417,31.9417,2180000.0],["2017-05-26",31.9883,32.1902,31.9495,32.1048,624500.0],["2017-05-30",32.0892,32.1902,31.7632,31.8253,807200.0],["2017-05-31",32.066,32.2212,31.7554,31.8641,1497400.0],["2017-06-01",31.9029,32.0427,31.7399,31.9107,826900.0],["2017-06-02",32.1358,32.1902,31.6156,31.6156,1855900.0],["2017-06-05",31.4759,32.0349,31.4371,32.0116,1386200.0],["2017-06-06",31.8408,31.8796,31.5613,31.7942,967200.0],["2017-06-07",31.6933,31.8486,31.6544,31.7864,718800.0],["2017-06-08",31.7709,31.8951,31.6312,31.7166,836100.0],["2017-06-09",31.569,31.7399,31.3284,31.4914,952400.0],["2017-06-12",31.6001,31.6156,31.2429,31.2895,731400.0],["2017-06-13",31.3284,31.4215,31.1731,31.1808,746100.0],["2017-06-14",31.4293,32.2057,31.4293,31.9573,1232300.0],["2017-06-15",31.67,31.7942,31.4448,31.7864,1453700.0],["2017-06-16",31.7864,31.8097,31.3439,31.406,911600.0],["2017-06-19",31.5768,31.7942,31.5458,31.6234,626800.0],["2017-06-20",31.3982,31.7321,31.3982,31.6389,432300.0],["2017-06-21",31.4681,31.701,31.4371,31.4759,680000.0],["2017-06-22",31.4371,31.6545,31.2041,31.4681,890400.0],["2017-06-23",31.3051,31.6389,31.2352,31.538,646100.0],["2017-06-26",31.6777,31.8951,31.5225,31.7787,819800.0],["2017-06-27",31.5923,31.7632,31.4604,31.701,879400.0],["2017-06-28",31.7399,32.0427,31.4681,31.9573,1086400.0],["2017-06-29",31.3982,31.5923,31.2197,31.4914,1333100.0],["2017-06-30",31.5302,31.6933,31.4138,31.5768,603100.0],["2017-07-03",31.3827,31.6777,31.3594,31.4448,533800.0],["2017-07-05",31.4215,31.8408,31.3672,31.833,1089200.0],["2017-07-06",31.5535,31.6389,31.1731,31.2818,1097700.0],["2017-07-07",31.4215,31.538,31.3051,31.4293,556300.0],["2017-07-10",31.5613,31.9495,31.4448,31.9107,1264200.0],["2017-07-11",31.6777,31.7243,31.3361,31.4992,1072900.0],["2017-07-12",31.8097,32.7647,31.8097,32.5318,1398200.0],["2017-07-13",32.524,32.6327,32.4697,32.5085,904100.0],["2017-07-14",32.5706,33.0442,32.5629,32.9821,1006600.0],["2017-07-17",33.0287,33.0598,32.6949,32.7647,856000.0],["2017-07-18",32.9666,32.9821,32.5861,32.6871,942700.0],["2017-07-19",32.6871,32.788,32.6017,32.6793,575100.0],["2017-07-20",32.6094,32.7104,32.3688,32.6172,759500.0],["2017-07-21",32.6172,32.7104,32.4775,32.6638,407900.0],["2017-07-24",32.4697,33.0908,32.3687,32.9976,799400.0],["2017-07-25",32.9977,33.1607,32.889,33.1219,659600.0],["2017-07-26",33.215,33.8439,33.215,33.4557,820600.0],["2017-07-27",33.6498,33.8362,33.2383,33.5101,871700.0],["2017-07-28",33.6498,33.743,33.2383,33.6033,957100.0],["2017-07-31",33.7585,33.8439,33.448,33.5644,613600.0],["2017-08-01",33.7275,33.9915,33.5955,33.7741,693200.0],["2017-08-02",33.7974,33.7974,33.3626,33.6033,640700.0],["2017-08-03",33.8828,34.007,33.6887,33.7508,624600.0],["2017-08-04",34.1312,34.1623,33.6421,33.9293,636200.0],["2017-08-07",34.1856,34.302,33.6809,33.8129,1580800.0],["2017-08-08",33.9371,34.1623,33.7353,33.8983,1000800.0],["2017-08-09",33.6654,33.6654,33.2306,33.4092,1718900.0],["2017-08-10",34.7058,34.7446,33.4169,33.5567,1940600.0],["2017-08-11",33.1529,33.9915,32.8579,33.9682,1197600.0],["2017-08-14",34.17,34.2554,33.8672,33.8672,3375400.0],["2017-08-15",33.9604,34.1623,33.8207,33.9604,2538800.0],["2017-08-16",33.8207,34.434,33.7663,34.4263,1117600.0],["2017-08-17",34.3874,34.3874,33.712,33.7508,1047900.0],["2017-08-18",33.8362,34.1235,33.6731,33.9915,974000.0],["2017-08-21",34.038,34.1079,33.6343,33.7508,1052200.0],["2017-08-22",33.9294,34.17,33.8672,34.0846,1254500.0],["2017-08-23",34.0691,34.0691,33.7042,33.8207,1158100.0],["2017-08-24",33.8753,33.9456,33.4536,33.7348,1197500.0],["2017-08-25",33.8675,33.93,33.4536,33.4536,577100.0],["2017-08-28",33.5005,33.6411,33.4146,33.5239,598600.0],["2017-08-29",33.4614,33.6567,33.4224,33.5239,487100.0],["2017-08-30",33.4771,33.6645,33.4536,33.4536,539500.0],["2017-08-31",33.6332,33.6957,33.4771,33.5786,1061300.0],["2017-09-01",33.7972,34.2345,33.7113,34.1721,916900.0],["2017-09-05",34.0081,34.133,33.8675,34.1018,691300.0],["2017-09-06",34.4141,34.4688,33.9924,34.0237,1071200.0],["2017-09-07",34.2033,34.2267,33.4849,33.6176,1185700.0],["2017-09-08",33.8363,33.9612,32.946,32.9851,2369200.0],["2017-09-11",33.1335,33.399,33.0632,33.2506,1667100.0],["2017-09-12",33.0163,33.1335,32.7586,32.9695,1839100.0],["2017-09-13",32.9851,32.9851,32.2979,32.3135,1418100.0],["2017-09-14",32.2979,32.3682,31.8996,31.9153,977500.0],["2017-09-15",32.1808,32.4853,32.0714,32.3916,1614200.0],["2017-09-18",32.5244,32.5712,32.4228,32.4931,757300.0],["2017-09-19",32.5087,32.5634,32.2354,32.2354,637700.0],["2017-09-20",32.2823,32.3213,31.5795,31.7513,763500.0],["2017-09-21",31.6576,31.9309,31.3999,31.8216,1060700.0],["2017-09-22",31.7903,31.9075,31.6576,31.7357,437600.0],["2017-09-25",31.6654,31.6732,31.4233,31.5561,919300.0],["2017-09-26",31.517,32.0324,31.517,31.7747,1813800.0],["2017-09-27",31.5795,32.0324,31.5014,31.9855,2702100.0],["2017-09-28",31.8762,32.6493,31.8528,32.4541,2217000.0],["2017-09-29",32.3994,32.8836,32.3838,32.5009,1084900.0],["2017-10-02",32.7196,33.0007,32.5634,32.6571,892600.0],["2017-10-03",32.5556,32.6103,32.3135,32.3291,587900.0],["2017-10-04",32.3213,32.4931,32.0793,32.2823,617400.0],["2017-10-05",32.3448,32.4228,32.1105,32.1573,1382500.0],["2017-10-06",32.0793,32.1105,31.7981,31.8762,1136200.0],["2017-10-09",31.7357,32.1027,31.6419,32.0949,1070900.0],["2017-10-10",32.1339,32.4775,32.1027,32.4541,579200.0],["2017-10-11",32.3213,32.8758,32.2354,32.6962,1168100.0],["2017-10-12",32.54,32.7742,32.5009,32.6649,1138200.0],["2017-10-13",32.5712,32.8367,32.4228,32.7118,618300.0],["2017-10-16",32.4697,32.8758,32.3916,32.7977,567500.0],["2017-10-17",32.7743,32.8836,32.5868,32.7196,978700.0],["2017-10-18",32.7352,32.9226,32.7118,32.7586,834100.0],["2017-10-19",32.7352,32.8211,32.5165,32.7508,588200.0],["2017-10-20",32.7586,32.8211,32.6805,32.743,514200.0],["2017-10-23",32.579,32.743,32.4541,32.6025,642400.0],["2017-10-24",32.5087,32.6181,32.3057,32.5556,508000.0],["2017-10-25",32.5946,32.5946,31.8996,32.1495,796500.0],["2017-10-26",32.3291,32.376,32.1651,32.2354,944100.0],["2017-10-27",32.0949,32.2432,31.7981,31.8996,550300.0],["2017-10-30",31.8918,31.8918,31.2125,31.5092,1203600.0],["2017-10-31",31.6263,32.0558,31.5326,31.9075,667600.0],["2017-11-01",31.8996,31.9699,31.5482,31.5482,494600.0],["2017-11-02",31.5404,31.5404,30.7986,30.9313,1219200.0],["2017-11-03",31.189,31.2437,30.9938,31.1812,714700.0],["2017-11-06",31.0328,31.3452,31.0172,31.1266,1146600.0],["2017-11-07",30.8845,30.9079,29.2056,29.5882,4318500.0],["2017-11-08",29.6741,31.1656,29.6741,30.8689,2197400.0],["2017-11-09",30.4316,31.15,30.2754,30.9001,1605700.0],["2017-11-10",30.8767,30.9313,30.7595,30.8454,1554500.0],["2017-11-13",30.4628,30.9626,30.3222,30.783,1045600.0],["2017-11-14",30.619,30.8923,30.5409,30.7205,2565600.0],["2017-11-15",30.9235,30.9235,30.1739,30.33,1658900.0],["2017-11-16",30.3613,30.455,30.088,30.1114,1657700.0],["2017-11-17",29.9385,30.1585,29.8992,30.0014,1020100.0],["2017-11-20",30.0171,30.2607,29.9778,30.19,1082300.0],["2017-11-21",30.0328,30.0485,29.7656,29.9307,1483400.0],["2017-11-22",29.8599,30.41,29.6792,30.3236,1962200.0],["2017-11-24",30.5514,30.6064,30.1271,30.3628,428100.0],["2017-11-27",30.1821,30.575,30.1035,30.5514,1074800.0],["2017-11-28",30.5671,30.6379,30.3235,30.4414,1232200.0],["2017-11-29",30.5279,30.5514,30.0407,30.1192,1247300.0],["2017-11-30",30.0564,30.9679,29.8992,30.6379,11689000.0],["2017-12-01",30.575,31.2586,30.4493,31.2351,3053600.0],["2017-12-04",31.0543,31.5651,31.0386,31.2193,1912200.0],["2017-12-05",31.1879,31.3058,30.6379,30.8972,1706900.0],["2017-12-06",30.3628,31.07,30.3,31.07,2140600.0],["2017-12-07",30.7086,31.1251,30.6693,30.8972,5424000.0],["2017-12-08",30.6457,30.7557,30.355,30.465,1280500.0],["2017-12-11",30.3707,31.0229,30.3707,30.8736,1143200.0],["2017-12-12",30.8343,31.1879,30.7715,30.795,1179500.0],["2017-12-13",30.7557,31.0779,30.3943,30.5907,1334900.0],["2017-12-14",30.7479,30.9286,30.4257,30.7243,2270700.0],["2017-12-15",30.6222,30.9758,30.575,30.795,1562000.0],["2017-12-18",30.9679,31.18,30.8107,30.9207,1827800.0],["2017-12-19",30.9365,31.2351,30.8736,30.9365,1088500.0],["2017-12-20",30.9129,31.1408,30.7164,31.015,645900.0],["2017-12-21",31.0622,31.1329,30.905,30.9365,545500.0],["2017-12-22",30.7636,31.2272,30.6929,30.96,648800.0],["2017-12-26",31.0858,31.1172,30.8422,30.8736,218600.0],["2017-12-27",30.9679,31.1565,30.8972,30.9915,718100.0],["2017-12-28",31.0543,31.0543,30.7007,30.8657,600000.0],["2017-12-29",30.8343,31.4629,30.685,31.3136,778300.0],["2018-01-02",31.3372,31.4079,30.905,31.2036,750900.0],["2018-01-03",30.9286,31.1172,30.8029,30.9522,739400.0],["2018-01-04",30.9915,31.2508,30.9836,31.1958,964000.0],["2018-01-05",30.9443,31.2193,30.5121,30.6536,1384800.0],["2018-01-08",30.4021,30.8107,30.3864,30.7636,1357300.0],["2018-01-09",30.7557,31.2194,30.7086,31.1565,862400.0],["2018-01-10",30.9993,31.0858,30.355,30.4886,1638200.0],["2018-01-11",30.6064,30.6693,30.0957,30.355,2427700.0],["2018-01-12",30.6064,30.8343,30.4021,30.4807,1016900.0],["2018-01-16",30.7164,31.0779,30.4807,30.4886,5293900.0],["2018-01-17",30.685,31.2901,30.685,31.07,1661100.0],["2018-01-18",31.0151,31.0151,30.3864,30.5279,2312400.0],["2018-01-19",30.7557,31.1643,30.6536,31.1486,1022800.0],["2018-01-22",31.1486,31.3608,31.1093,31.2351,936400.0],["2018-01-23",31.1801,31.2744,30.9286,30.9365,909500.0],["2018-01-24",31.1486,31.3608,31.0386,31.2979,1537400.0],["2018-01-25",31.4551,32.1937,31.3136,32.0366,2388100.0],["2018-01-26",31.793,32.3195,31.7851,32.1309,3553500.0],["2018-01-29",32.0759,32.1544,31.8716,31.8794,1759000.0],["2018-01-30",31.8873,32.0837,31.6044,31.6358,1024300.0],["2018-01-31",31.7223,31.8401,31.518,31.5572,1367300.0],["2018-02-01",31.1486,31.4786,30.8736,30.9207,2398800.0],["2018-02-02",30.7636,30.8265,30.0485,30.0957,1391300.0],["2018-02-05",29.9699,30.3078,29.3177,29.4985,1829400.0],["2018-02-06",29.3806,29.6321,28.9563,29.4592,2927600.0],["2018-02-07",29.4356,30.0564,29.4356,29.9778,2117400.0],["2018-02-08",29.8364,29.8599,29.2627,29.5456,3112400.0],["2018-02-09",29.4592,29.5928,28.4219,29.2392,2354000.0],["2018-02-12",29.2785,29.4985,29.1763,29.3728,2217500.0],["2018-02-13",29.412,29.4985,29.2942,29.3885,1403900.0],["2018-02-14",29.3413,29.467,29.2077,29.247,2512200.0],["2018-02-15",30.4571,30.8893,30.1743,30.5907,2659600.0],["2018-02-16",31.0151,31.2822,30.4964,30.6222,2019000.0],["2018-02-20",30.8736,30.8736,30.0957,30.2607,1124500.0],["2018-02-21",30.2843,30.3628,29.6163,29.6713,1356000.0],["2018-02-22",29.7656,29.9464,29.5928,29.7814,1585000.0],["2018-02-23",29.8756,30.5278,29.5063,30.4571,1699300.0],["2018-02-26",30.5126,30.6473,30.3145,30.4254,1293800.0],["2018-02-27",30.5681,30.782,30.2274,30.2274,1045000.0],["2018-02-28",30.3938,30.4017,30.061,30.1244,1261800.0],["2018-03-01",30.0451,30.2036,29.6569,29.95,1131700.0],["2018-03-02",29.9976,30.4492,29.8153,30.4096,1143200.0],["2018-03-05",30.6394,31.3762,30.5126,31.2178,2008000.0],["2018-03-06",31.2574,31.7645,31.1782,31.7328,1749600.0],["2018-03-07",31.4951,31.9626,31.4079,31.9626,1202300.0],["2018-03-08",31.8596,32.5568,31.8516,32.541,916700.0],["2018-03-09",32.5647,32.6598,32.2795,32.4063,1561800.0],["2018-03-12",32.5885,33.1431,32.4855,33.1035,1751800.0],["2018-03-13",33.0718,33.3808,32.9926,33.3174,1360500.0],["2018-03-14",33.1431,33.1669,32.5251,32.6519,1112400.0],["2018-03-15",32.5727,32.739,32.121,32.3112,1126200.0],["2018-03-16",32.3983,32.4459,32.1448,32.2953,1279000.0],["2018-03-19",32.2557,32.2953,31.8596,32.0022,1133600.0],["2018-03-20",32.0022,32.3429,31.7645,32.3112,1164100.0],["2018-03-21",32.3429,32.541,32.2082,32.4221,952800.0],["2018-03-22",32.2636,32.842,31.9863,31.9863,2138000.0],["2018-03-23",32.0497,32.0735,31.709,31.8041,1930700.0],["2018-03-26",32.4776,32.6598,31.9784,32.0735,2003400.0],["2018-03-27",32.0893,32.327,31.7724,32.129,1691100.0],["2018-03-28",32.3587,32.9847,32.3587,32.8262,1726800.0],["2018-03-29",33.0956,33.1431,32.842,33.0084,1512200.0],["2018-04-02",33.0084,33.0084,32.1923,32.2953,574200.0],["2018-04-03",32.4459,32.6202,32.0973,32.5172,988100.0],["2018-04-04",32.2636,32.9609,32.2557,32.8658,893300.0],["2018-04-05",32.6598,33.2065,32.5251,33.0401,956600.0],["2018-04-06",32.8896,33.1669,32.842,33.0639,788200.0],["2018-04-09",33.1114,33.4442,32.9847,33.0084,1727700.0],["2018-04-10",33.0797,33.2461,32.5964,32.6202,1319800.0],["2018-04-11",32.5172,32.8262,32.438,32.4617,1755800.0],["2018-04-12",32.533,32.6915,32.3746,32.3746,680500.0],["2018-04-13",32.5489,32.8341,32.3825,32.6915,985400.0],["2018-04-16",32.7945,33.1669,32.6994,32.9054,606900.0],["2018-04-17",33.2541,33.2541,32.7153,33.159,1579300.0],["2018-04-18",33.1827,33.1827,32.7311,32.739,1053100.0],["2018-04-19",32.747,32.7787,32.2557,32.3904,1532000.0],["2018-04-20",32.5172,32.5568,31.8992,32.129,1042700.0],["2018-04-23",32.0259,32.3429,31.9863,32.0418,987700.0],["2018-04-24",31.7328,32.0576,31.6377,31.8754,1408600.0],["2018-04-25",31.8199,31.8279,31.2495,31.5109,867700.0],["2018-04-26",31.2653,32.1131,31.0276,31.5902,1479900.0],["2018-04-27",31.4079,31.709,31.2812,31.3445,1179700.0],["2018-04-30",31.3762,31.5109,31.0197,31.0593,876700.0],["2018-05-01",30.8137,30.8533,30.4334,30.5601,880200.0],["2018-05-02",30.6948,30.8058,30.2987,30.3541,1131100.0],["2018-05-03",30.5839,30.7741,30.1164,30.2115,1355100.0],["2018-05-04",30.2115,30.5839,30.1244,30.4175,994600.0],["2018-05-07",30.4968,30.4968,29.95,30.0134,705300.0],["2018-05-08",30.2987,30.3858,30.1085,30.2353,1097900.0],["2018-05-09",30.6156,30.6473,30.1006,30.2432,1670100.0],["2018-05-10",30.5839,30.9959,30.5522,30.9008,1995000.0],["2018-05-11",31.0526,31.0925,30.813,30.9168,1418600.0],["2018-05-14",30.9647,31.0765,30.6053,30.781,786900.0],["2018-05-15",30.182,30.6453,30.1261,30.4536,2059800.0],["2018-05-16",30.5973,30.829,30.222,30.3497,1148500.0],["2018-05-17",30.3897,30.7651,30.3498,30.6053,1089600.0],["2018-05-18",30.4855,30.6053,30.3338,30.4935,652900.0],["2018-05-21",30.4935,30.6612,30.4137,30.5175,496600.0],["2018-05-22",30.7491,31.0925,30.7491,30.821,1036300.0],["2018-05-23",30.7331,30.8609,30.2859,30.5095,1283000.0],["2018-05-24",30.6692,30.7171,30.214,30.222,1583800.0],["2018-05-25",30.1661,30.4057,29.9744,30.1341,862300.0],["2018-05-29",29.8626,30.3577,29.8546,30.3258,1125600.0],["2018-05-30",30.4136,30.6533,30.2779,30.4376,1563400.0],["2018-05-31",30.3577,30.5175,30.0223,30.3258,2295800.0],["2018-06-01",30.4696,30.5574,30.1341,30.2619,1185100.0],["2018-06-04",30.4696,30.6293,30.3098,30.4296,682900.0],["2018-06-05",30.4696,30.6373,30.1341,30.3018,1100900.0],["2018-06-06",30.3577,30.5255,30.3018,30.5255,1305300.0],["2018-06-07",30.5334,30.6932,30.4136,30.4376,854900.0],["2018-06-08",30.6053,30.7251,30.5015,30.6852,1222100.0],["2018-06-11",30.8689,30.9488,30.6293,30.7092,879700.0],["2018-06-12",30.821,31.0766,30.7491,30.9807,951000.0],["2018-06-13",31.1484,31.6117,31.1005,31.4998,2907000.0],["2018-06-14",31.428,31.5957,31.2523,31.5478,2430500.0],["2018-06-15",31.7634,32.0989,31.7155,32.0989,2899800.0],["2018-06-18",31.9391,31.9711,31.4519,31.5717,1417300.0],["2018-06-19",31.3162,31.5637,31.3082,31.3641,1631400.0],["2018-06-20",31.388,31.396,30.8609,31.3162,1846200.0],["2018-06-21",31.2203,31.396,31.1724,31.2203,845100.0],["2018-06-22",31.2203,31.9311,31.1245,31.8752,831600.0],["2018-06-25",31.9072,32.2346,31.9072,32.0669,1032400.0],["2018-06-26",32.043,32.3145,31.9551,32.2266,1101200.0],["2018-06-27",32.1388,32.2506,31.7634,31.8033,649700.0],["2018-06-28",31.9711,32.2107,31.8992,32.1628,1041900.0],["2018-06-29",32.3624,32.5142,32.0589,32.4582,1733200.0],["2018-07-02",32.4503,32.5541,32.0669,32.1947,1310400.0],["2018-07-03",32.3225,32.4742,32.1787,32.4263,401000.0],["2018-07-05",32.4982,32.5062,32.2666,32.5062,1314800.0],["2018-07-06",32.61,32.7618,32.4822,32.594,928100.0],["2018-07-09",32.7458,32.7697,32.5541,32.61,1330000.0],["2018-07-10",32.8496,33.3368,32.5701,33.3208,1471400.0],["2018-07-11",33.3528,33.5684,33.3208,33.5045,1247100.0],["2018-07-12",33.5445,33.7601,33.4806,33.7042,1528900.0],["2018-07-13",33.4886,33.7202,33.201,33.2809,1213300.0],["2018-07-16",33.3927,33.4247,32.9934,33.0892,991500.0],["2018-07-17",33.0892,33.5205,33.0094,33.4646,1150900.0],["2018-07-18",33.4806,33.4886,33.1132,33.3688,890000.0],["2018-07-19",33.1851,33.4806,33.1291,33.2729,737200.0],["2018-07-20",33.3528,33.6004,33.2809,33.5125,741300.0],["2018-07-23",33.4486,33.5604,33.1931,33.2569,725000.0],["2018-07-24",33.1291,33.2729,32.8656,33.225,1268500.0],["2018-07-25",33.3767,33.816,33.3128,33.4406,1038200.0],["2018-07-26",33.4247,33.6004,33.4087,33.5844,1040000.0],["2018-07-27",33.6004,33.6243,33.1771,33.1851,790100.0],["2018-07-30",33.1771,33.2729,32.9934,33.0573,832300.0],["2018-07-31",33.1291,33.217,32.8336,32.9375,1646400.0],["2018-08-01",32.8975,32.8975,32.3704,32.5222,1452400.0],["2018-08-02",32.634,32.6579,32.0829,32.1228,1446700.0],["2018-08-03",32.1947,32.5381,32.1707,32.4024,1373400.0],["2018-08-06",32.5301,32.7059,32.2826,32.3944,1036700.0],["2018-08-07",32.3944,32.7378,32.3704,32.4103,1705200.0],["2018-08-08",32.5781,32.6579,32.3305,32.6579,1545800.0],["2018-08-09",33.1451,34.2792,33.1451,34.0476,2764100.0],["2018-08-10",33.5205,33.9598,33.3288,33.7202,1487700.0],["2018-08-13",33.6163,33.6882,33.2569,33.5365,1208900.0],["2018-08-14",33.4247,33.7761,33.4007,33.5205,1515500.0],["2018-08-15",33.3608,34.1435,33.3608,34.1435,1815500.0],["2018-08-16",34.1674,34.3032,33.9917,34.1515,1243900.0],["2018-08-17",34.1035,34.2074,34.0556,34.1515,800200.0],["2018-08-20",34.1834,34.2233,33.7521,34.0077,1100200.0],["2018-08-21",34.1203,34.1525,33.6538,33.7423,958200.0],["2018-08-22",33.7825,34.0399,33.5171,33.8629,993100.0],["2018-08-23",33.7262,33.9192,33.6538,33.7664,983000.0],["2018-08-24",33.8549,34.1203,33.8227,33.9594,740300.0],["2018-08-27",34.0399,34.0881,33.8147,34.0318,767400.0],["2018-08-28",34.072,34.1283,33.6377,33.686,738200.0],["2018-08-29",33.7101,33.8629,33.6055,33.7342,699400.0],["2018-08-30",33.6216,33.9273,33.5251,33.8871,748800.0],["2018-08-31",33.887,34.3133,33.887,34.2973,1622700.0],["2018-09-04",34.4662,34.4742,34.1364,34.249,1349100.0],["2018-09-05",34.0077,34.1203,33.8388,34.0318,2535800.0],["2018-09-06",33.879,34.2812,33.879,34.257,1206100.0],["2018-09-07",33.9755,34.4581,33.9755,34.426,1539200.0],["2018-09-10",34.5868,34.9729,34.5547,34.8523,839100.0],["2018-09-11",34.5949,34.8684,34.4662,34.804,897400.0],["2018-09-12",35.4716,36.3644,35.3751,36.0588,3246800.0],["2018-09-13",36.3483,36.5655,36.2518,36.477,1123300.0],["2018-09-14",36.8792,36.9033,36.3725,36.5977,1818200.0],["2018-09-17",36.7023,36.9355,36.7023,36.8229,1151100.0],["2018-09-18",36.7988,36.9596,36.7746,36.8149,1196200.0],["2018-09-19",36.7988,36.8149,36.5575,36.7505,845400.0],["2018-09-20",36.8873,37.1125,36.8631,36.9999,1898100.0],["2018-09-21",37.0079,37.1286,36.847,36.8873,2025200.0],["2018-09-24",36.8872,36.9999,36.4046,36.4368,1528000.0],["2018-09-25",36.5253,36.839,36.4449,36.5253,1769800.0],["2018-09-26",36.3403,36.9275,36.3323,36.7666,1865500.0],["2018-09-27",36.7103,36.9757,36.6459,36.6459,1104700.0],["2018-09-28",36.6138,36.7827,36.4288,36.5736,1193500.0],["2018-10-01",36.6299,36.9355,36.5655,36.6299,1597300.0],["2018-10-02",36.3966,36.4207,35.9301,36.1151,1676600.0],["2018-10-03",36.1875,36.5253,36.1151,36.1553,1216500.0],["2018-10-04",35.9381,36.0749,35.7933,36.0427,1480000.0],["2018-10-05",35.8175,36.2036,35.7612,36.0427,2147000.0],["2018-10-08",35.7933,36.1473,35.721,36.0025,1607500.0],["2018-10-09",35.6727,35.8175,35.2062,35.2142,1729000.0],["2018-10-10",35.367,35.4716,34.5949,34.6351,2463800.0],["2018-10-11",34.6431,34.7799,34.2088,34.2812,2043500.0],["2018-10-12",34.4018,34.8925,34.3375,34.6833,2741400.0],["2018-10-15",34.7799,35.182,34.7236,34.9246,3230800.0],["2018-10-16",35.2223,36.0668,35.1901,36.0346,2315200.0],["2018-10-17",35.7772,36.6862,35.7772,36.4931,2607400.0],["2018-10-18",36.3001,36.4288,35.914,36.2036,1227300.0],["2018-10-19",36.1794,36.4609,36.0588,36.1955,1827900.0],["2018-10-22",36.1714,36.3725,35.7049,35.7049,1742100.0],["2018-10-23",35.5601,36.0588,35.2786,35.7773,1273700.0],["2018-10-24",35.4796,36.1231,35.4233,35.6244,1836500.0],["2018-10-25",34.7075,35.3751,34.5064,35.0131,2241200.0],["2018-10-26",34.8925,35.7129,34.5386,35.544,2390300.0],["2018-10-29",35.7049,36.3725,35.4636,35.6968,1787800.0],["2018-10-30",35.7933,36.3001,35.6244,36.2438,1288400.0],["2018-10-31",36.3001,37.0562,36.1312,36.5896,2865500.0],["2018-11-01",36.7827,36.9918,36.7183,36.839,1406800.0],["2018-11-02",36.9355,37.1044,36.6057,36.8631,1057800.0],["2018-11-05",36.8631,37.209,36.7183,37.1446,1388500.0],["2018-11-06",36.9757,37.7238,36.9757,37.579,1905300.0],["2018-11-07",37.8685,38.4075,37.5549,38.0133,1201000.0],["2018-11-08",37.6894,38.5154,37.6408,38.4668,1072000.0],["2018-11-09",38.2239,38.8718,38.1186,38.8313,1404800.0],["2018-11-12",38.5478,39.0256,38.5073,38.8151,1441600.0],["2018-11-13",38.8475,39.0337,38.6126,38.8798,1273700.0],["2018-11-14",38.9527,39.2605,38.8475,39.139,1692000.0],["2018-11-15",38.8636,39.3252,38.8636,39.1957,1253900.0],["2018-11-16",39.2929,40.0298,39.2038,39.8192,1082300.0],["2018-11-19",39.8354,40.0055,39.4467,39.5601,1380900.0],["2018-11-20",39.0742,39.4143,38.7908,38.8718,1623600.0],["2018-11-21",38.7422,39.3334,38.7179,39.2767,1899900.0],["2018-11-23",38.9203,39.6411,38.8394,39.5844,612200.0],["2018-11-26",39.552,39.8112,39.2362,39.4062,1877400.0],["2018-11-27",39.2362,39.3657,39.0337,39.2281,1690300.0],["2018-11-28",38.977,39.7707,38.8151,39.7545,1759200.0],["2018-11-29",39.4386,39.8921,39.3738,39.4629,1206800.0],["2018-11-30",39.4305,39.4305,38.9527,39.3091,3009200.0],["2018-12-03",39.2119,39.2605,38.5397,38.564,1851600.0],["2018-12-04",38.9932,39.1957,38.6693,38.7098,2410200.0],["2018-12-06",38.3859,38.807,37.9647,38.807,1563900.0],["2018-12-07",38.6045,39.0904,38.0214,38.0943,1205800.0],["2018-12-10",38.2725,38.483,37.8838,38.3292,1655600.0],["2018-12-11",38.4263,38.8798,38.0781,38.2239,1237200.0],["2018-12-12",38.6045,38.6045,37.8838,37.9323,2404300.0],["2018-12-13",38.0538,38.6936,38.0457,38.5721,1752500.0],["2018-12-14",38.3454,38.6612,38.1429,38.2887,1263200.0],["2018-12-17",38.2158,38.3373,37.8109,37.9243,1186100.0],["2018-12-18",37.9242,38.1753,37.6813,37.9323,1477000.0],["2018-12-19",38.0619,38.1429,37.2035,37.3655,1645800.0],["2018-12-20",37.3979,37.6003,36.9768,37.3817,1567900.0],["2018-12-21",37.3979,38.0133,37.1954,37.325,1668800.0],["2018-12-24",37.4303,37.4303,36.7905,36.8796,350000.0],["2018-12-26",36.6204,37.5355,36.6204,37.495,881000.0],["2018-12-27",37.1306,37.3817,36.6042,37.3655,952500.0],["2018-12-28",37.4545,37.4707,36.8067,36.8715,1167500.0],["2018-12-31",37.1144,37.2602,36.7743,37.1306,799900.0],["2019-01-02",36.6204,36.9282,36.3289,36.3937,1100600.0],["2019-01-03",36.4504,36.6366,36.005,36.0212,1175200.0],["2019-01-04",36.2479,36.5718,35.9888,36.499,1264000.0],["2019-01-07",37.0092,37.325,36.5961,37.2764,1176700.0],["2019-01-08",37.4788,37.8595,37.3169,37.8352,1313600.0],["2019-01-09",37.7218,37.8757,37.5517,37.7137,1352200.0],["2019-01-10",37.8757,37.9404,37.4141,37.9,992200.0],["2019-01-11",37.8838,38.3454,37.7137,38.3373,963000.0],["2019-01-14",37.9728,38.151,37.4788,37.6003,657400.0],["2019-01-15",37.6813,37.9404,37.3898,37.4141,1001900.0],["2019-01-16",37.3493,37.4707,36.9929,37.1711,1043200.0],["2019-01-17",37.2359,37.5112,37.1468,37.3331,1074400.0],["2019-01-18",37.4708,37.657,37.3898,37.4141,861200.0],["2019-01-22",37.2926,37.2926,36.5718,37.1468,1284800.0],["2019-01-23",37.2116,37.9081,37.1225,37.819,1029400.0],["2019-01-24",37.6489,37.6732,37.3331,37.4627,881500.0],["2019-01-25",37.3979,37.406,36.4585,36.5071,1113400.0],["2019-01-28",36.3856,36.6447,36.1426,36.1669,1871600.0],["2019-01-29",36.4828,37.0415,36.4099,37.0172,1741400.0],["2019-01-30",36.9201,37.4788,36.9201,37.3817,1560000.0],["2019-01-31",37.4707,38.5883,37.4222,38.5316,1239300.0],["2019-02-01",38.0457,38.8232,38.0376,38.5073,1409600.0],["2019-02-04",38.645,38.9932,38.483,38.9203,1174400.0],["2019-02-05",38.8879,39.1876,38.5964,39.0418,1644400.0],["2019-02-06",38.9284,39.139,38.7665,39.1228,980600.0],["2019-02-07",38.6531,38.9608,38.5802,38.8718,744500.0],["2019-02-08",38.6693,39.058,38.5964,39.0256,708700.0],["2019-02-11",38.6207,39.0337,38.5721,38.977,861600.0],["2019-02-12",38.9041,38.9041,38.2968,38.4425,1087100.0],["2019-02-13",38.313,38.807,38.2644,38.4263,1382200.0],["2019-02-14",38.9446,39.22,37.7461,37.8919,1760000.0],["2019-02-15",38.1105,38.2077,37.6651,37.8028,1713000.0],["2019-02-19",38.0376,38.4587,37.5841,37.6003,1602100.0],["2019-02-20",37.8595,37.8757,37.5193,37.6246,1830400.0],["2019-02-21",37.8352,38.0133,37.6489,37.7704,1327400.0],["2019-02-22",37.5112,38.2158,37.4303,38.1348,1115400.0],["2019-02-25",38.1348,38.1753,37.6651,37.819,1023500.0],["2019-02-26",38.2644,38.3211,37.6084,37.7137,1124900.0],["2019-02-27",37.5922,38.0052,37.576,37.9566,726400.0],["2019-02-28",37.7623,38.2401,37.6894,38.1753,1132700.0],["2019-03-01",38.3858,38.6045,38.1024,38.5883,845800.0],["2019-03-04",38.6288,38.6531,38.2644,38.3697,763600.0],["2019-03-05",38.3616,38.6936,38.3211,38.5478,890600.0],["2019-03-06",38.4344,38.8798,38.3858,38.7746,896700.0],["2019-03-07",38.6936,39.1228,38.6207,38.6774,1041800.0],["2019-03-08",38.7503,38.7665,38.4182,38.7341,746700.0],["2019-03-11",38.8718,39.714,38.807,39.6816,1592500.0],["2019-03-12",39.6411,39.8273,39.4872,39.5844,1078400.0],["2019-03-13",39.4548,39.7302,39.4062,39.5277,1204700.0],["2019-03-14",39.5358,39.5925,39.301,39.4872,967200.0],["2019-03-15",39.6168,40.1513,39.5682,39.9407,1780700.0],["2019-03-18",39.965,40.2485,39.7869,40.1675,814700.0],["2019-03-19",40.2728,40.3456,39.9164,40.0298,1258600.0],["2019-03-20",39.9893,40.0946,39.0256,39.3981,1936200.0],["2019-03-21",39.3334,40.127,39.2767,40.0946,1536100.0],["2019-03-22",39.795,40.4104,39.6735,40.0217,1153200.0],["2019-03-25",39.8516,40.2485,39.7221,39.8192,1711800.0],["2019-03-26",40.1027,41.6414,40.0379,41.1798,2742800.0],["2019-03-27",41.0259,41.4227,40.9854,41.3579,1819700.0],["2019-03-28",41.2446,41.5847,41.2446,41.5442,1122100.0],["2019-03-29",41.5442,42.0544,41.5361,41.9005,2054600.0],["2019-04-01",42.0463,42.0625,41.4308,41.6009,1417200.0],["2019-04-02",41.5199,41.8276,41.0988,41.1798,1873800.0],["2019-04-03",40.9773,41.1879,40.6777,41.1717,1589200.0],["2019-04-04",41.0988,41.2769,40.9692,41.2769,1188400.0],["2019-04-05",41.3498,41.3984,41.1312,41.285,979100.0],["2019-04-08",41.2041,41.7952,41.0826,41.7871,1157200.0],["2019-04-09",41.528,41.7871,41.4713,41.7142,958800.0],["2019-04-10",41.6171,41.7871,41.3903,41.4227,1017100.0],["2019-04-11",41.4227,41.5361,41.2526,41.4794,932600.0],["2019-04-12",41.3984,41.7061,41.2445,41.5847,766500.0],["2019-04-15",41.4875,41.9491,41.4794,41.9329,682400.0],["2019-04-16",41.9086,42.0625,41.528,41.7385,759500.0],["2019-04-17",41.8276,42.2487,41.8033,42.0301,734200.0],["2019-04-18",41.86,42.273,41.7466,42.1435,987600.0],["2019-04-22",42.1111,42.4593,41.9248,41.9977,787100.0],["2019-04-23",42.192,42.6213,42.0949,42.6213,1201200.0],["2019-04-24",42.597,42.9857,42.3945,42.4269,856900.0],["2019-04-25",42.1435,42.5727,42.103,42.4593,607400.0],["2019-04-26",42.4755,42.7184,42.2973,42.4998,734700.0],["2019-04-29",42.4998,42.9047,42.4998,42.8885,1173000.0],["2019-04-30",43.2772,43.5526,42.7913,43.3987,1284300.0],["2019-05-01",43.3825,43.8603,43.2205,43.2772,1011500.0],["2019-05-02",43.2205,43.5445,43.1314,43.4473,694400.0],["2019-05-03",43.5445,44.1842,43.5202,44.0385,908600.0],["2019-05-06",43.5931,44.3624,43.5931,44.1275,1883700.0],["2019-05-07",43.9818,44.2166,43.5607,43.8117,978900.0],["2019-05-08",43.917,44.1923,43.7388,43.8927,1636400.0],["2019-05-09",43.6416,43.8522,43.1557,43.4878,809600.0],["2019-05-10",43.4635,44.411,43.3582,44.2895,1065500.0],["2019-05-13",43.8765,44.4434,43.6983,44.3057,625500.0],["2019-05-14",44.5243,45.0183,44.5082,44.6458,1892000.0],["2019-05-15",44.5406,45.1965,44.5406,45.1074,1051600.0],["2019-05-16",45.1155,45.6743,45.1155,45.5285,1180900.0],["2019-05-17",45.5852,46.1278,45.5528,45.9254,1069800.0],["2019-05-20",45.1398,45.9982,44.9779,45.9739,874400.0],["2019-05-21",46.0144,46.2736,45.5285,45.6014,824900.0],["2019-05-22",45.5447,46.1764,45.5204,46.0954,842800.0],["2019-05-23",46.0954,46.3332,45.7347,45.7839,995800.0],["2019-05-24",45.7839,46.2512,45.7839,46.0298,919000.0],["2019-05-28",46.079,46.202,45.333,45.5462,4033300.0],["2019-05-29",45.1117,45.3084,44.7018,44.8986,1534600.0],["2019-05-30",45.0051,45.5954,44.9477,45.5298,939800.0],["2019-05-31",45.1199,45.7593,44.9969,45.415,1076700.0],["2019-06-03",45.4232,46.4479,45.4232,46.2758,1090200.0],["2019-06-04",46.4479,46.784,45.9643,46.3331,1311400.0],["2019-06-05",46.4807,46.6774,46.2512,46.5135,1276300.0],["2019-06-06",46.5053,47.489,46.5053,47.0135,1308000.0],["2019-06-07",47.2923,47.8333,47.1775,47.2267,923000.0],["2019-06-10",47.4726,47.4726,46.9726,47.3169,786600.0],["2019-06-11",47.2595,47.7431,47.1939,47.7431,1141300.0],["2019-06-12",46.907,47.8087,46.7758,47.4398,1248400.0],["2019-06-13",47.3824,47.5054,46.8988,47.0135,2147800.0],["2019-06-14",46.5791,46.7676,46.1938,46.5135,2120600.0],["2019-06-17",46.6037,47.1119,46.5299,47.0955,1364700.0],["2019-06-18",47.3005,47.3005,46.3823,46.3823,1344800.0],["2019-06-19",46.284,47.3333,46.284,47.2759,1054900.0],["2019-06-20",47.3415,47.5218,46.9398,47.0627,1328000.0],["2019-06-21",46.6037,47.0873,46.12,47.0054,2275500.0],["2019-06-24",46.989,47.2103,46.784,46.8824,896700.0],["2019-06-25",46.9316,47.1529,46.6283,46.6447,1180100.0],["2019-06-26",46.4971,46.5545,45.4724,45.497,1113800.0],["2019-06-27",45.3904,45.6609,45.1609,45.497,1488800.0],["2019-06-28",45.4232,46.3659,45.2675,46.3167,1803500.0],["2019-07-01",46.2922,46.4397,45.9397,46.4233,903800.0],["2019-07-02",46.4725,46.9808,46.3905,46.825,881700.0],["2019-07-03",46.8988,47.7022,46.866,47.4562,571000.0],["2019-07-05",46.9726,47.6366,46.8414,47.4644,865700.0],["2019-07-08",47.3988,47.6448,47.2513,47.4234,1000700.0],["2019-07-09",47.3415,47.5218,46.8988,46.9808,949900.0],["2019-07-10",47.0217,47.3579,46.7594,46.7594,852000.0],["2019-07-11",46.6693,46.7676,46.3659,46.6938,719500.0],["2019-07-12",46.7102,46.8988,46.4725,46.8578,889000.0],["2019-07-15",46.9726,47.448,46.9398,47.2021,870700.0],["2019-07-16",47.0873,47.1857,46.6856,46.7594,1574800.0],["2019-07-17",46.907,46.9972,46.1774,46.1938,1008700.0],["2019-07-18",46.3168,46.5463,46.0298,46.4397,1492900.0],["2019-07-19",46.5217,46.9234,46.284,46.4069,639800.0],["2019-07-22",46.4643,47.0218,46.3086,46.8578,674000.0],["2019-07-23",47.1447,47.3169,46.8742,47.1857,852900.0],["2019-07-24",46.9316,47.1693,46.3004,46.3577,951500.0],["2019-07-25",46.2512,46.7184,46.079,46.243,946000.0],["2019-07-26",46.3332,47.1283,46.3332,46.9972,1100000.0],["2019-07-29",47.0791,47.0791,46.5299,46.9726,543300.0],["2019-07-30",46.5217,46.6856,46.0298,46.1938,655400.0],["2019-07-31",46.1118,46.12,45.1363,45.3166,1333300.0],["2019-08-01",45.579,46.4643,45.3986,45.5298,1153800.0],["2019-08-02",45.6609,45.8413,45.3084,45.4642,786200.0],["2019-08-05",45.3904,45.5134,44.087,44.5379,1245400.0],["2019-08-06",44.7674,45.1117,44.5133,44.9395,972600.0],["2019-08-07",44.9559,45.6445,44.5297,45.4396,973100.0],["2019-08-08",45.8659,45.8659,44.628,45.7757,1251400.0],["2019-08-09",45.9725,46.1938,45.497,45.5544,1035100.0],["2019-08-12",45.3494,45.5052,45.0789,45.2265,1197500.0],["2019-08-13",44.7264,45.0789,44.1444,44.5625,1931900.0],["2019-08-14",44.3739,44.7674,43.9312,43.9968,1464600.0],["2019-08-15",44.2018,44.7182,43.9968,44.3903,1759600.0],["2019-08-16",44.5461,45.2429,44.3985,45.1691,1120000.0],["2019-08-19",45.1937,45.4642,45.1117,45.1773,793400.0],["2019-08-20",45.0379,45.0461,44.1854,44.4887,1874500.0],["2019-08-21",44.6936,45.8905,44.5379,45.1363,1155100.0],["2019-08-22",44.8248,45.2675,44.5789,44.9395,1228100.0],["2019-08-23",44.5788,45.1527,44.3165,44.4231,1201100.0],["2019-08-26",44.5379,44.9313,44.4231,44.9068,1634300.0],["2019-08-27",44.8822,45.6445,44.628,45.4888,1542200.0],["2019-08-28",45.2839,45.7675,44.8822,45.6773,2181300.0],["2019-08-29",45.7593,46.4971,45.7593,45.9397,1624700.0],["2019-08-30",45.9642,46.2922,45.8085,46.1856,1049600.0],["2019-09-03",45.9724,46.2512,45.579,45.6855,1017000.0],["2019-09-04",45.8905,46.5217,45.8577,46.12,876700.0],["2019-09-05",46.3905,46.4151,45.579,45.6773,1093300.0],["2019-09-06",45.8003,45.9561,45.5954,45.6282,782600.0],["2019-09-09",45.5216,45.5216,44.8002,45.1117,1017700.0],["2019-09-10",44.5379,44.9969,44.0214,44.9641,1459700.0],["2019-09-11",44.792,45.6036,44.6936,45.5626,991700.0],["2019-09-12",45.8003,46.3905,45.5708,45.9725,1432700.0],["2019-09-13",45.8823,46.4397,45.6036,45.7265,880300.0],["2019-09-16",45.4232,45.6773,45.0707,45.0871,788600.0],["2019-09-17",45.0379,45.8741,44.71,45.6445,1083200.0],["2019-09-18",45.6855,45.7593,45.1855,45.6609,1073300.0],["2019-09-19",45.579,46.4315,45.579,45.9807,1697900.0],["2019-09-20",46.1692,46.4725,45.9888,45.9888,1217800.0],["2019-09-23",45.8413,46.1528,45.6937,45.8495,591100.0],["2019-09-24",45.8823,46.0872,45.2593,45.3002,1029700.0],["2019-09-25",45.2839,45.5298,44.9723,45.3002,1435600.0],["2019-09-26",45.4888,45.9725,45.456,45.6527,733300.0],["2019-09-27",45.5708,45.7183,44.751,45.1199,888400.0],["2019-09-30",45.3412,45.9069,45.3412,45.456,977900.0],["2019-10-01",45.579,46.0626,45.3658,45.8003,803900.0],["2019-10-02",45.7511,45.9971,44.9641,45.1691,1094600.0],["2019-10-03",45.4068,45.6118,45.0871,45.456,858600.0],["2019-10-04",45.6527,46.1856,45.6281,46.1528,727700.0],["2019-10-07",46.0544,46.2758,45.8987,46.1118,1042000.0],["2019-10-08",46.079,46.1774,45.3412,45.5626,1346400.0],["2019-10-09",45.5708,45.997,45.4314,45.8331,674700.0],["2019-10-10",45.7511,46.3086,45.579,46.0544,602800.0],["2019-10-11",46.1938,46.5381,45.9888,46.325,634500.0],["2019-10-14",46.4807,46.8742,46.3741,46.5791,1083400.0],["2019-10-15",46.6693,47.1939,46.6693,46.9316,1163100.0],["2019-10-16",47.1283,47.5382,46.8824,47.3333,863900.0],["2019-10-17",47.489,47.8907,47.4644,47.7431,964200.0],["2019-10-18",47.8169,48.2924,47.4152,48.1776,980200.0],["2019-10-21",48.0546,48.2842,47.8333,48.0137,634200.0],["2019-10-22",48.0301,48.317,47.6366,47.694,691300.0],["2019-10-23",47.5956,47.9563,47.5054,47.8333,892200.0],["2019-10-24",45.7429,47.2759,44.6526,44.9969,1961100.0],["2019-10-25",44.8166,44.9395,43.7099,44.4231,1625800.0],["2019-10-28",44.2264,44.5461,43.6771,43.8083,1559600.0],["2019-10-29",43.6115,43.9066,43.0131,43.4558,1018000.0],["2019-10-30",43.7427,44.2018,43.423,44.005,906900.0],["2019-10-31",43.9804,44.1198,43.6771,43.8656,1090500.0],["2019-11-01",44.1608,44.6936,44.005,44.1444,1025700.0],["2019-11-04",44.0378,44.0952,42.054,42.1605,1759300.0],["2019-11-05",42.013,42.7262,41.9884,42.6114,1305900.0],["2019-11-06",42.7262,42.8573,42.2015,42.2589,1291400.0],["2019-11-07",42.5868,42.7918,41.9228,41.9228,1526900.0],["2019-11-08",42.0048,42.3573,41.972,42.0458,1349300.0],["2019-11-11",42.2425,42.4311,41.8654,42.3491,1097000.0],["2019-11-12",42.3327,42.5868,41.931,42.1196,707700.0],["2019-11-13",42.095,42.8082,42.0622,42.5294,930200.0],["2019-11-14",42.513,42.9311,42.4802,42.7016,591300.0],["2019-11-15",42.7016,42.7918,42.3737,42.4393,574600.0],["2019-11-18",42.539,43.187,42.514,42.6304,632100.0],["2019-11-19",42.647,42.7633,42.19,42.3645,1206200.0],["2019-11-20",42.3728,42.6304,42.082,42.0986,2186600.0],["2019-11-21",42.4476,42.5307,42.0571,42.1651,1105300.0],["2019-11-22",42.0986,42.3229,41.5752,41.6832,1102700.0],["2019-11-25",41.8577,42.0155,41.4339,41.6832,1246900.0],["2019-11-26",41.7247,42.1651,41.5918,41.9657,2332300.0],["2019-11-27",41.758,42.3645,41.7081,42.1235,772600.0],["2019-11-29",42.2149,42.4226,41.8743,41.9241,524800.0],["2019-12-02",41.9158,42.2399,41.7746,42.1235,1278200.0],["2019-12-03",42.2814,42.6885,41.9989,42.0737,1280100.0],["2019-12-04",42.1069,42.3811,42.0072,42.1983,972600.0],["2019-12-05",41.8826,42.0238,41.5336,41.6583,974200.0],["2019-12-06",41.7912,41.8909,41.3259,41.3924,781900.0],["2019-12-09",41.409,41.4921,41.1847,41.1847,921800.0],["2019-12-10",41.2678,41.3343,40.9188,41.2013,1082600.0],["2019-12-11",41.3509,41.733,41.2678,41.6832,930800.0],["2019-12-12",41.7247,41.7829,41.2096,41.2429,762900.0],["2019-12-13",41.3675,41.5918,41.3093,41.5752,807400.0],["2019-12-16",41.65,41.7995,41.4506,41.6749,1052300.0],["2019-12-17",41.8078,41.8078,41.1598,41.3841,930700.0],["2019-12-18",41.6167,41.6915,41.4007,41.542,802400.0],["2019-12-19",41.5835,41.6666,41.3509,41.5503,679400.0],["2019-12-20",41.5752,42.1568,41.2595,42.0238,1351900.0],["2019-12-23",42.0903,42.431,41.9075,42.1152,671500.0],["2019-12-24",42.0072,42.1568,41.7995,41.9823,237500.0],["2019-12-26",42.1485,42.1568,41.9158,42.0654,286700.0],["2019-12-27",42.1485,42.406,42.0571,42.3146,378000.0],["2019-12-30",42.2066,42.3562,41.9823,42.1319,512000.0],["2019-12-31",42.1318,42.298,42.0488,42.2731,486500.0],["2020-01-02",42.3645,42.5722,42.0405,42.3146,759900.0],["2020-01-03",41.9491,42.6636,41.9491,42.5556,704800.0],["2020-01-06",42.5639,42.755,42.3977,42.6968,678700.0],["2020-01-07",42.4476,42.5223,41.0435,41.1182,1367200.0],["2020-01-08",41.5503,42.8713,41.5503,42.4559,1111000.0],["2020-01-09",42.4143,42.5722,42.0903,42.2482,1112000.0],["2020-01-10",42.406,42.5888,42.3396,42.4227,684800.0],["2020-01-13",42.2731,42.647,42.0488,42.514,827200.0],["2020-01-14",42.6802,42.9045,42.3894,42.647,928500.0],["2020-01-15",43.6772,44.1342,43.4944,43.8268,1018900.0],["2020-01-16",44.1009,44.2006,43.8018,44.1425,1086900.0],["2020-01-17",44.5745,44.6576,44.317,44.4831,819400.0],["2020-01-21",44.2339,44.4665,43.8018,43.9514,1115300.0],["2020-01-22",44.3502,44.5662,44.1674,44.4333,808900.0],["2020-01-23",44.2173,44.3668,43.8101,44.1259,886200.0],["2020-01-24",44.3668,44.5081,43.86,44.1342,892100.0],["2020-01-27",43.7104,44.1757,43.6191,43.9098,610300.0],["2020-01-28",43.9098,44.317,43.9015,44.0262,580800.0],["2020-01-29",44.1176,44.3419,43.8185,43.8766,531500.0],["2020-01-30",43.9348,44.1508,43.511,44.1342,469200.0],["2020-01-31",44.2837,44.4665,43.6606,43.7105,864400.0],["2020-02-03",44.0179,44.6742,44.0179,44.3917,1114800.0],["2020-02-04",44.3087,45.073,44.2671,44.4665,957400.0],["2020-02-05",44.9152,44.9733,44.3668,44.3751,788300.0],["2020-02-06",44.3086,44.7905,44.1923,44.641,896200.0],["2020-02-07",44.6908,44.8986,44.5745,44.6161,603600.0],["2020-02-10",44.5745,44.965,44.5164,44.5994,890700.0],["2020-02-11",44.508,44.7822,44.3419,44.641,1260800.0],["2020-02-12",44.4,44.5745,43.3864,43.5277,1144300.0],["2020-02-13",44.2505,46.6599,44.2422,45.4054,1326600.0],["2020-02-14",45.6961,45.9869,45.5051,45.8208,815100.0],["2020-02-18",45.8789,46.286,45.5715,45.7045,1247300.0],["2020-02-19",45.9537,46.1697,45.6546,45.6712,765300.0],["2020-02-20",45.7709,46.5353,45.4552,46.4522,1691500.0],["2020-02-21",46.4356,47.4492,46.4024,47.0837,1306500.0],["2020-02-24",46.1116,46.6849,46.0783,46.3442,1052600.0],["2020-02-25",46.2694,46.3525,44.9069,44.9567,1043400.0],["2020-02-26",45.0398,45.6048,44.8902,44.9235,1327600.0],["2020-02-27",44.6078,45.422,43.8683,43.8849,1954700.0],["2020-02-28",42.9959,43.1787,41.733,42.3396,2606100.0],["2020-03-02",42.4808,44.5662,42.4476,44.3917,1731600.0],["2020-03-03",44.5496,45.4054,43.6108,43.644,1259000.0],["2020-03-04",44.3336,45.9039,44.2671,45.8789,1254700.0],["2020-03-05",45.0315,45.181,44.3003,44.4748,1432800.0],["2020-03-06",43.5526,44.641,43.187,43.86,1023800.0],["2020-03-09",42.8381,42.8381,40.2874,40.2874,1885800.0],["2020-03-10",40.8191,41.4672,39.3153,41.0518,1650700.0],["2020-03-11",39.656,40.088,37.8697,38.1521,1813000.0],["2020-03-12",35.7842,36.0917,30.9072,32.7932,2620900.0],["2020-03-13",34.5878,36.6982,33.4247,36.4905,3256300.0],["2020-03-16",31.2894,31.4639,28.8634,29.7357,2061400.0],["2020-03-17",29.9767,30.5167,27.0355,27.3845,2396300.0],["2020-03-18",26.3958,27.2598,25.3489,26.645,3043200.0],["2020-03-19",26.8943,27.1269,23.6955,25.7145,5000800.0],["2020-03-20",26.5204,29.4865,25.5982,26.1465,2827500.0],["2020-03-23",25.9305,26.6284,23.5543,24.6842,2301900.0],["2020-03-24",26.5536,26.9275,25.1412,25.5815,1732200.0],["2020-03-25",26.0053,27.21,25.1994,25.4486,10565900.0],["2020-03-26",26.5453,28.207,25.9803,27.7916,4906000.0],["2020-03-27",27.1768,29.2705,27.0106,27.883,4324000.0],["2020-03-30",28.2153,30.6497,27.8913,30.5749,4392000.0],["2020-03-31",30.633,31.871,30.633,31.1814,4293100.0],["2020-04-01",29.7274,31.2063,29.7108,30.7494,6206000.0],["2020-04-02",30.7494,31.3891,30.2592,31.09,2622300.0],["2020-04-03",30.2509,30.9488,30.1844,30.7743,1689100.0],["2020-04-06",31.8876,34.8454,31.8627,34.7872,3235600.0],["2020-04-07",34.4549,38.1687,34.1226,36.316,5290200.0],["2020-04-08",35.7759,36.5403,35.3605,36.3658,1763900.0],["2020-04-09",36.4489,37.1053,35.8507,36.2578,1237500.0],["2020-04-13",36.0501,36.0501,34.7457,35.0365,738500.0],["2020-04-14",35.3273,36.3077,34.6211,36.2495,1659100.0],["2020-04-15",35.0697,35.0697,34.1059,34.8038,1334900.0],["2020-04-16",34.4964,35.0116,33.8068,34.1059,1729500.0],["2020-04-17",34.3053,34.8703,33.757,34.5795,1600800.0],["2020-04-20",34.4715,34.5961,33.5244,33.7404,1356000.0],["2020-04-21",33.2336,33.433,32.1202,32.2532,2141800.0],["2020-04-22",32.6769,33.7238,32.4027,33.4745,1712100.0],["2020-04-23",33.8401,34.0644,32.519,32.6354,1457900.0],["2020-04-24",32.8763,33.4662,32.4941,33.4413,1259800.0],["2020-04-27",33.7985,34.6128,33.7071,34.4217,1302500.0],["2020-04-28",34.9617,35.2026,33.2086,33.3,1575200.0],["2020-04-29",33.1422,34.9949,33.0425,34.6211,1090900.0],["2020-04-30",34.081,34.1392,32.6686,32.9345,2118100.0],["2020-05-01",32.5855,32.9677,32.1784,32.652,1289600.0],["2020-05-04",32.4027,32.5606,32.0122,32.2116,1078700.0],["2020-05-05",32.2947,32.4775,31.4722,31.5719,1374600.0],["2020-05-06",32.0372,32.3861,31.4306,31.5303,1522200.0],["2020-05-07",31.9541,32.1867,31.4805,31.63,1136600.0],["2020-05-08",32.2366,32.9179,32.1452,32.7351,1095600.0],["2020-05-11",32.5357,32.5606,31.7713,31.8045,1158000.0],["2020-05-12",32.0122,32.1452,30.6912,30.7078,1096000.0],["2020-05-13",30.7078,30.7078,28.9797,29.1292,1643300.0],["2020-05-14",28.7553,30.0182,28.5227,29.8687,1651000.0],["2020-05-15",29.9767,30.3339,29.0711,29.1791,1506000.0],["2020-05-18",30.3422,31.2146,30.2342,30.6164,2329700.0],["2020-05-19",30.766,30.9238,30.0348,30.3921,1766900.0],["2020-05-20",30.7577,30.7577,30.2425,30.5084,2214800.0],["2020-05-21",30.3921,30.8241,30.2841,30.6164,1566900.0],["2020-05-22",30.4835,30.5749,30.0598,30.4503,2100400.0],["2020-05-26",31.5719,31.9541,30.1345,31.5719,3128700.0],["2020-05-27",32.3363,33.1339,32.2864,33.0425,2682900.0],["2020-05-28",33.7736,33.8982,32.5772,32.7267,2301700.0],["2020-05-29",32.2282,32.2781,30.9072,31.3226,7268900.0],["2020-06-01",31.6633,32.627,31.5303,32.4027,1626700.0],["2020-06-02",32.6852,33.1089,32.1784,32.3529,1425600.0],["2020-06-03",32.8431,33.757,32.7849,33.2086,1355100.0],["2020-06-04",33.2003,33.7736,33.0342,33.4911,2000500.0],["2020-06-05",34.538,35.6181,34.4134,35.294,2688900.0],["2020-06-08",35.5018,36.3991,35.3356,36.291,1723200.0],["2020-06-09",34.5878,35.211,34.2638,34.4881,1203800.0],["2020-06-10",34.4632,34.6128,33.3914,33.3914,2027000.0],["2020-06-11",32.1867,32.3944,31.0235,31.1731,1881500.0],["2020-06-12",32.303,32.3612,31.2728,31.6965,1491900.0],["2020-06-15",30.9321,32.2947,30.658,32.0621,955000.0],["2020-06-16",33.4247,33.4579,32.303,32.519,2250300.0],["2020-06-17",32.6354,32.8181,31.7048,31.8294,1931300.0],["2020-06-18",31.5885,33.1006,31.5885,33.0674,1535900.0],["2020-06-19",33.3,33.5161,31.9624,31.9624,3017300.0],["2020-06-22",32.1618,32.4443,31.8876,32.2366,1245000.0],["2020-06-23",32.6686,33.0591,32.5606,32.5938,1168300.0],["2020-06-24",32.3363,32.3363,31.2146,31.3808,1402200.0],["2020-06-25",31.1399,31.9208,31.0817,31.8294,1033300.0],["2020-06-26",31.5054,31.6384,30.9404,30.9654,842600.0],["2020-06-29",31.2728,31.4057,30.9986,31.198,1198900.0],["2020-06-30",31.3143,31.763,31.0734,31.3725,1649700.0],["2020-07-01",31.3642,31.9541,31.1648,31.3642,1090500.0],["2020-07-02",31.8461,32.0122,31.4639,31.655,1344800.0],["2020-07-06",32.4941,32.6021,32.0538,32.5772,1014300.0],["2020-07-07",32.1701,32.9178,32.0455,32.4526,905500.0],["2020-07-08",32.544,32.6852,31.979,32.2449,777600.0],["2020-07-09",32.195,32.4027,30.9321,30.9571,846700.0],["2020-07-10",31.0651,32.2366,30.9571,32.2366,878900.0],["2020-07-13",32.8763,33.1505,32.3612,32.4443,1792300.0],["2020-07-14",32.0122,32.3279,31.7381,32.087,1771100.0],["2020-07-15",32.7018,33.3167,32.6935,32.868,1892100.0],["2020-07-16",32.6354,32.8098,32.2864,32.4027,1246200.0],["2020-07-17",32.4027,32.7517,32.2615,32.6271,1297800.0],["2020-07-20",32.5523,32.6935,31.7464,31.8544,780800.0],["2020-07-21",32.2781,32.8182,32.2283,32.76,1319200.0],["2020-07-22",32.8929,34.3801,32.8514,34.3552,1803400.0],["2020-07-23",34.1059,34.5297,33.6822,34.0644,1342800.0],["2020-07-24",34.0561,34.4964,33.8816,34.081,658000.0],["2020-07-27",33.8733,34.7706,33.7985,34.5961,1291300.0],["2020-07-28",34.2721,34.4715,34.0727,34.1143,1083800.0],["2020-07-29",34.3469,34.8869,34.1309,34.7208,993500.0],["2020-07-30",34.1309,34.6211,33.7321,34.5961,1077200.0],["2020-07-31",34.4383,34.7125,33.6074,34.2056,1919500.0],["2020-08-03",33.9232,33.9232,33.0175,33.2668,1414300.0],["2020-08-04",33.325,33.7736,33.084,33.1754,1524800.0],["2020-08-05",33.7736,34.1641,33.5077,33.6241,1791500.0],["2020-08-06",32.7101,33.8235,32.2199,33.7404,2327800.0],["2020-08-07",33.408,34.6377,33.2169,34.4217,1457800.0],["2020-08-10",34.4383,35.0448,34.3469,34.862,1278400.0],["2020-08-11",35.3937,36.0169,35.1694,35.4519,2810800.0],["2020-08-12",35.7344,36.2827,35.3937,35.7759,2040200.0],["2020-08-13",35.5018,35.7012,35.3439,35.4602,1456600.0],["2020-08-14",35.2525,35.3439,34.7955,34.9783,1958400.0],["2020-08-17",34.7789,34.8454,33.5908,33.8982,1804700.0],["2020-08-18",34.0312,34.4051,33.8068,33.9481,1413300.0],["2020-08-19",33.9232,34.0644,33.4745,33.8484,1597700.0],["2020-08-20",33.5908,33.7238,33.325,33.4164,808200.0],["2020-08-21",33.0923,33.2253,32.3861,32.5274,1770900.0],["2020-08-24",32.9178,34.1143,32.6354,34.0976,1446300.0],["2020-08-25",34.2306,34.7374,34.214,34.6875,1007200.0],["2020-08-26",34.5047,34.6044,34.1309,34.4798,677100.0],["2020-08-27",34.5712,34.9202,34.3552,34.4798,639700.0],["2020-08-28",34.7955,34.8869,34.5131,34.8288,707500.0],["2020-08-31",34.8039,34.8454,34.189,34.1973,1295800.0],["2020-09-01",34.0312,34.1392,33.6905,34.0644,990600.0],["2020-09-02",33.9647,35.186,33.649,34.9285,1581200.0],["2020-09-03",35.4353,36.8394,35.2359,36.6317,3745300.0],["2020-09-04",36.7314,37.4376,36.3658,36.8394,1878900.0],["2020-09-08",36.9807,37.2465,36.4323,36.6566,1675200.0],["2020-09-09",36.64,37.6453,36.5985,37.2881,1401600.0],["2020-09-10",37.3711,37.4625,36.4406,36.4572,1294400.0],["2020-09-11",36.3658,37.5539,35.6679,37.2382,2321000.0],["2020-09-14",37.3213,37.529,36.7314,36.8311,1433300.0],["2020-09-15",36.856,37.9527,36.748,37.6453,1262200.0],["2020-09-16",37.4293,37.745,36.9474,37.1967,1014000.0],["2020-09-17",36.748,36.7979,35.9504,36.3243,1031500.0],["2020-09-18",36.2246,36.2994,34.754,34.8288,1349200.0],["2020-09-21",34.2555,34.2887,32.2947,32.9178,1943400.0],["2020-09-22",33.1505,33.2086,32.195,32.5274,1474700.0],["2020-09-23",33.0259,33.4745,32.2199,32.2781,1455200.0],["2020-09-24",32.0787,32.1784,31.3476,31.9208,1139300.0],["2020-09-25",31.6384,32.1867,31.2894,32.1618,770100.0],["2020-09-28",33.1505,33.757,32.9926,33.0342,803500.0],["2020-09-29",32.8763,32.9428,32.1535,32.2283,688800.0],["2020-09-30",32.4027,32.7101,31.9458,32.2449,1280100.0],["2020-10-01",32.5107,32.8929,32.2864,32.8846,1040600.0],["2020-10-02",32.3446,33.1837,32.328,33.0591,824400.0],["2020-10-05",33.3665,33.541,32.8348,33.2585,973100.0],["2020-10-06",33.4413,33.7071,32.9262,33.0342,740200.0],["2020-10-07",32.9843,33.2502,32.6437,32.7517,760300.0],["2020-10-08",33.2169,33.6573,32.8929,33.5659,914500.0],["2020-10-09",33.8567,33.8567,33.2419,33.4247,383700.0],["2020-10-12",33.3914,33.8567,33.2003,33.3831,379800.0],["2020-10-13",33.1256,33.3997,32.7434,33.217,1135600.0],["2020-10-14",33.2585,33.6157,32.8846,33.0923,754800.0],["2020-10-15",32.2282,32.4858,31.8378,31.9541,1101900.0],["2020-10-16",31.9458,32.2449,31.6217,31.8378,659800.0],["2020-10-19",32.1119,32.2449,31.198,31.2977,776200.0],["2020-10-20",32.0455,32.0455,31.414,31.4888,834300.0],["2020-10-21",31.2562,31.5885,30.9903,31.4805,1057600.0],["2020-10-22",31.8295,32.9262,31.8295,32.8015,1294900.0],["2020-10-23",32.9511,33.2253,32.1701,32.4277,787000.0],["2020-10-26",32.1202,32.2947,31.3891,31.8128,2336600.0],["2020-10-27",32.0205,32.6021,31.522,31.6799,1773100.0],["2020-10-28",31.0568,31.414,30.5084,30.5167,1254500.0],["2020-10-29",29.661,30.7078,29.4948,30.1179,1426400.0],["2020-10-30",30.3589,30.4752,29.1791,29.6693,1700700.0],["2020-11-02",30.1927,30.4669,29.6111,30.0515,1617200.0],["2020-11-03",30.6413,30.8906,29.5363,29.6942,1521000.0],["2020-11-04",29.8354,30.0431,28.9631,29.0544,2578000.0],["2020-11-05",29.7025,30.1345,29.1625,29.6194,2578900.0],["2020-11-06",29.6942,29.8437,28.2651,28.2735,1913500.0],["2020-11-09",33.0342,35.078,32.0621,32.652,6210900.0],["2020-11-10",33.0923,34.0395,32.8597,33.8152,4384700.0],["2020-11-11",33.5493,34.2056,32.9262,33.3914,2481800.0],["2020-11-12",33.7653,34.1226,33.2502,33.4247,1539100.0],["2020-11-13",33.7487,33.7653,32.7434,32.8181,1839300.0],["2020-11-16",34.0968,35.239,33.7302,35.1964,2905400.0],["2020-11-17",34.6338,36.9865,34.2502,36.9694,2752200.0],["2020-11-18",36.4409,37.3274,36.3386,36.3472,1691500.0],["2020-11-19",35.8613,36.5091,35.3669,36.2534,1415800.0],["2020-11-20",36.1341,37.0717,36.0573,36.8927,1468900.0],["2020-11-23",36.9353,37.0035,36.1511,36.2619,1261900.0],["2020-11-24",36.7137,38.2566,36.6029,37.7281,1851700.0],["2020-11-25",37.6087,38.4526,37.1058,37.9668,2044800.0],["2020-11-27",37.515,38.3163,37.3701,37.4724,1428700.0],["2020-11-30",37.3871,38.4441,37.3274,38.0861,4490400.0],["2020-12-01",38.6998,38.947,37.7792,38.8874,2016100.0],["2020-12-02",38.4867,39.7995,38.41,39.7227,2621100.0],["2020-12-03",39.5693,40.8309,39.5267,40.4899,2139600.0],["2020-12-04",40.4814,40.7286,39.8932,40.3876,2172300.0],["2020-12-07",39.6972,40.1831,39.3136,39.9188,1196400.0],["2020-12-08",39.271,39.9785,38.947,39.9529,1338700.0],["2020-12-09",40.0296,40.6775,39.8506,40.5922,1456900.0],["2020-12-10",40.2427,40.7797,40.1404,40.4132,1660100.0],["2020-12-11",40.5581,40.5581,39.646,40.0637,822900.0],["2020-12-14",40.166,40.3621,39.825,40.0637,792800.0],["2020-12-15",40.2768,40.3876,39.7654,40.1404,1063900.0],["2020-12-16",40.183,40.6007,39.8591,40.1745,897200.0],["2020-12-17",40.1319,40.4473,39.8591,40.2853,798100.0],["2020-12-18",40.5155,41.0525,39.8421,40.2768,1145800.0],["2020-12-21",39.2624,39.7654,39.0408,39.5523,929400.0],["2020-12-22",39.6972,39.6972,39.1005,39.1942,526100.0],["2020-12-23",39.5693,40.345,39.5693,40.1404,630300.0],["2020-12-24",40.3109,40.7371,39.9444,40.6945,285100.0],["2020-12-28",40.9076,41.7345,40.8053,41.1889,623900.0],["2020-12-29",41.4617,41.7259,41.3679,41.4617,641800.0],["2020-12-30",41.4361,41.8794,41.4361,41.8282,526700.0],["2020-12-31",41.8453,42.6039,41.5128,42.4761,557000.0],["2021-01-04",42.3567,42.6892,41.0696,41.2571,2146700.0],["2021-01-05",41.2145,41.5554,40.7371,41.1037,1675000.0],["2021-01-06",41.7004,42.4249,41.1378,41.8027,2073100.0],["2021-01-07",42.1692,43.2347,41.3423,43.0046,1674700.0],["2021-01-08",42.979,44.053,42.8852,43.7803,919600.0],["2021-01-11",42.6892,43.4222,41.7259,42.7403,931500.0],["2021-01-12",42.638,42.7062,41.6663,41.9476,1104800.0],["2021-01-13",42.7147,42.7915,41.8623,41.9902,1028300.0],["2021-01-14",42.0584,42.2289,41.4361,41.5299,1181900.0],["2021-01-15",40.6604,41.5299,40.5752,41.4191,980100.0],["2021-01-19",40.6775,41.2656,40.6775,40.9673,1092900.0],["2021-01-20",40.7968,41.1207,40.2939,41.0184,977500.0],["2021-01-21",40.9673,41.7686,40.5411,41.4958,1027300.0],["2021-01-22",41.1037,41.1292,40.4388,40.7883,941800.0],["2021-01-25",40.6775,41.061,40.2342,40.4899,1010800.0],["2021-01-26",40.686,40.8224,40.1149,40.6604,907500.0],["2021-01-27",39.7057,39.9614,37.7963,38.3674,2666100.0],["2021-01-28",39.092,40.8309,38.572,40.524,1866400.0],["2021-01-29",39.8336,40.3706,39.45,39.6119,1019900.0],["2021-02-01",40.0722,41.0525,39.7142,40.9502,834800.0],["2021-02-02",41.2912,42.7147,41.24,42.2118,1420600.0],["2021-02-03",42.0669,42.442,41.7004,42.28,975500.0],["2021-02-04",42.4931,42.6551,41.5384,42.0243,830900.0],["2021-02-05",42.3738,43.6439,41.8708,43.1921,952300.0],["2021-02-08",42.5016,43.7035,42.4249,43.3114,882700.0],["2021-02-09",43.1069,43.7973,42.7574,43.5842,899600.0],["2021-02-10",43.9252,44.4111,43.3285,43.8144,1052200.0],["2021-02-11",42.8085,44.6412,42.3652,43.7803,1109300.0],["2021-02-12",43.5501,43.9763,43.158,43.8314,581700.0],["2021-02-16",44.3258,45.2549,44.1468,44.5645,1000100.0],["2021-02-17",44.8884,46.0733,44.4452,45.5448,1517400.0],["2021-02-18",45.451,45.6726,44.8628,45.0163,938800.0],["2021-02-19",44.9395,45.451,44.4196,44.5815,615700.0],["2021-02-22",44.0786,45.0418,43.4308,45.0163,782300.0],["2021-02-23",44.394,44.9225,44.1212,44.6923,1161300.0],["2021-02-24",44.6327,46.0988,44.5219,45.7834,1103600.0],["2021-02-25",45.4169,45.9113,43.9166,44.036,677400.0],["2021-02-26",44.0104,44.1212,43.3455,43.4308,1012700.0],["2021-03-01",44.036,45.0845,43.7632,44.7946,1017700.0],["2021-03-02",44.377,45.2294,44.2576,44.7179,1021400.0],["2021-03-03",44.556,44.8543,43.5842,43.5927,946400.0],["2021-03-04",44.053,44.1553,42.8426,43.2518,863500.0],["2021-03-05",43.7717,45.1782,43.3455,45.0845,646200.0],["2021-03-08",44.8799,46.346,44.6753,45.2464,672200.0],["2021-03-09",45.9965,46.2011,45.5192,45.9113,510700.0],["2021-03-10",46.15,46.4995,45.6385,45.9284,651300.0],["2021-03-11",45.7067,46.0136,45.2635,45.5107,419100.0],["2021-03-12",45.4084,46.3546,45.1612,46.2949,531700.0],["2021-03-15",45.809,46.0392,44.5048,45.5703,1036700.0],["2021-03-16",45.7749,45.9966,44.573,45.3317,778800.0],["2021-03-17",45.4851,45.6215,44.7776,45.1356,925800.0],["2021-03-18",44.7605,45.0418,44.0701,44.232,860500.0],["2021-03-19",44.053,44.5133,43.6865,44.1383,938500.0],["2021-03-22",43.9166,44.215,43.6268,44.0104,629200.0],["2021-03-23",43.7462,43.857,42.7488,42.9023,1172100.0],["2021-03-24",43.3967,44.0871,43.0813,43.3796,837000.0],["2021-03-25",43.3029,45.0077,42.7488,44.7435,1379900.0],["2021-03-26",44.6838,45.3061,44.1042,45.2976,964100.0],["2021-03-29",44.8032,45.11,43.7035,43.9678,1038200.0],["2021-03-30",43.8911,44.3343,43.4052,43.9593,872900.0],["2021-03-31",43.857,44.7265,43.857,44.4622,1379000.0],["2021-04-01",44.4963,44.6753,43.4734,43.5586,528500.0],["2021-04-05",43.9166,44.2406,43.5842,43.5927,428200.0],["2021-04-06",43.8144,44.556,43.5672,44.1127,1503800.0],["2021-04-07",44.3429,44.5304,43.9507,44.1383,1074100.0],["2021-04-08",44.4792,45.6556,44.232,45.2549,1433200.0],["2021-04-09",45.3658,46.2011,45.2379,45.9113,940700.0],["2021-04-12",45.8772,46.7467,45.7067,46.5506,726300.0],["2021-04-13",46.2523,46.6614,46.2267,46.2608,699800.0],["2021-04-14",46.7723,46.7723,45.6726,45.6897,671300.0],["2021-04-15",46.2182,46.6188,45.8516,46.4909,536100.0],["2021-04-16",46.866,46.9342,46.3546,46.8405,473400.0],["2021-04-19",47.028,47.4542,46.5932,47.028,487500.0],["2021-04-20",46.7723,47.2496,46.4398,47.028,547700.0],["2021-04-21",47.3519,48.2128,47.1814,47.8463,966600.0],["2021-04-22",47.9401,48.3663,47.6843,47.8548,817600.0],["2021-04-23",47.6076,48.4259,47.3689,48.2214,464400.0],["2021-04-26",48.0083,48.4856,47.7952,47.8633,589100.0],["2021-04-27",47.8889,48.2043,47.5139,48.1873,581100.0],["2021-04-28",48.5879,48.8692,48.2896,48.5112,752000.0],["2021-04-29",48.5027,48.9118,48.0424,48.8095,423500.0],["2021-04-30",48.5368,48.6902,48.1105,48.4345,520600.0],["2021-05-03",48.5964,48.9033,48.2725,48.3663,493200.0],["2021-05-04",48.5282,48.5623,47.3945,47.5139,513400.0],["2021-05-05",47.4968,47.6758,46.9854,47.5139,657000.0],["2021-05-06",47.8122,48.3322,47.3775,48.2896,516100.0],["2021-05-07",47.9401,48.5197,47.8122,48.4259,410200.0],["2021-05-10",48.5197,49.1079,47.9742,48.102,941100.0],["2021-05-11",47.6332,48.0765,45.8857,47.8719,2401500.0],["2021-05-12",48.4345,49.5,48.1873,48.801,1594400.0],["2021-05-13",48.7158,50.3098,48.7158,49.9177,1197100.0],["2021-05-14",50.719,51.6055,50.4803,51.3753,1026600.0],["2021-05-17",52.6028,52.8074,51.8271,52.3641,1659600.0],["2021-05-18",52.3556,52.6795,51.4691,51.5629,1015400.0],["2021-05-19",51.776,51.776,50.5399,50.9832,1377300.0],["2021-05-20",52.0828,52.5005,51.3156,52.313,844700.0],["2021-05-21",52.2192,52.7733,52.0487,52.4067,1796100.0],["2021-05-24",52.313,52.5005,51.7589,51.8101,903800.0],["2021-05-25",51.793,52.0061,51.4009,51.5629,829500.0],["2021-05-26",51.7419,51.8612,51.1196,51.2901,1206300.0],["2021-05-27",50.9747,52.0658,50.8298,51.1111,2397300.0],["2021-05-28",51.2048,51.7248,50.9576,51.5884,755300.0],["2021-06-01",51.793,52.1936,51.5799,51.7078,750000.0],["2021-06-02",52.492,52.6284,51.9294,52.1425,1077400.0],["2021-06-03",51.4776,52.3471,51.1537,52.2022,773700.0],["2021-06-04",52.5176,52.85,52.4067,52.6795,817200.0],["2021-06-07",52.492,53.0802,52.4067,52.7221,2091800.0],["2021-06-08",52.9949,53.1739,52.2107,52.4835,805000.0],["2021-06-09",52.33,53.0972,52.3215,52.6369,642700.0],["2021-06-10",52.688,53.0461,52.2789,52.2874,849100.0],["2021-06-11",52.4579,52.8329,52.0572,52.8244,816100.0],["2021-06-14",52.5517,52.6454,52.3045,52.6369,539200.0],["2021-06-15",52.9352,53.4296,52.7903,53.0887,512200.0],["2021-06-16",53.0887,53.6087,52.85,53.0802,717000.0],["2021-06-17",52.9608,53.2762,52.5858,53.2336,574700.0],["2021-06-18",52.7392,53.1995,52.3982,52.5346,1277900.0],["2021-06-21",52.8585,53.3359,52.4323,53.2762,689600.0],["2021-06-22",53.2762,53.7365,53.0802,53.3955,745900.0],["2021-06-23",53.3615,53.3955,52.2448,52.2533,735400.0],["2021-06-24",52.4664,52.6795,52.0402,52.1681,1272100.0],["2021-06-25",52.3215,52.4835,51.7419,52.1766,1694300.0],["2021-06-28",52.1169,52.1169,50.4547,50.4888,1531400.0],["2021-06-29",50.4206,50.6252,49.6534,49.7728,1489500.0],["2021-06-30",49.8324,50.6422,49.7046,50.5655,1686000.0],["2021-07-01",50.7531,51.273,50.5911,50.8809,1165400.0],["2021-07-02",50.8383,51.1878,50.4973,50.6849,864800.0],["2021-07-06",50.8127,52.0658,50.6593,52.0402,1205600.0],["2021-07-07",51.9209,52.3726,51.6225,52.1766,1623000.0],["2021-07-08",51.4265,52.0487,51.094,51.6992,844600.0],["2021-07-09",52.0573,52.4579,51.8612,52.33,625900.0],["2021-07-12",52.2107,52.6625,51.9038,52.6454,402200.0],["2021-07-13",52.5772,52.9097,52.4494,52.8585,613300.0],["2021-07-14",53.2251,53.4211,52.6795,53.1057,823100.0],["2021-07-15",52.9438,52.9949,52.3471,52.4238,943000.0],["2021-07-16",52.4749,52.5431,51.452,51.7333,799600.0],["2021-07-19",51.0088,51.1025,48.7754,49.0482,1550300.0],["2021-07-20",48.9204,50.3865,48.784,50.0541,1171300.0],["2021-07-21",50.8127,51.7845,50.7872,51.2134,912800.0],["2021-07-22",51.2134,51.5884,50.5314,51.4861,596300.0],["2021-07-23",51.6822,52.6028,51.6225,52.2874,590000.0],["2021-07-26",51.9976,52.5943,51.8782,52.5346,394400.0],["2021-07-27",52.2107,52.492,51.7248,52.1084,641600.0],["2021-07-28",52.1936,52.5858,51.9976,52.2704,367900.0],["2021-07-29",52.671,53.208,52.5943,52.8926,519200.0],["2021-07-30",52.8074,53.1995,52.6284,52.9011,583200.0],["2021-08-02",53.2592,53.4041,52.1681,52.3897,648600.0],["2021-08-03",52.7221,53.0802,51.8782,52.6113,795200.0],["2021-08-04",52.4749,52.6966,51.7248,51.7589,751900.0],["2021-08-05",52.0828,52.6369,51.8782,52.0658,584000.0],["2021-08-06",52.3726,52.9182,52.1936,52.4835,479600.0],["2021-08-09",52.5858,52.6966,52.1595,52.313,698300.0],["2021-08-10",52.2277,53.0716,52.2277,52.9949,725000.0],["2021-08-11",53.2677,53.2847,52.5517,52.9097,675800.0],["2021-08-12",52.671,52.6795,51.6907,51.8186,633800.0],["2021-08-13",51.7333,51.8441,51.2901,51.3753,520100.0],["2021-08-16",51.1025,51.6396,50.8212,50.9832,656000.0],["2021-08-17",50.9576,50.9576,49.7216,50.0285,797400.0],["2021-08-18",49.8751,50.0541,49.4148,49.4659,1100600.0],["2021-08-19",48.8436,49.1846,48.5879,48.8777,1079600.0],["2021-08-20",48.8351,49.0397,48.2043,48.3663,1229100.0],["2021-08-23",48.6646,49.5852,48.4771,49.2016,1258200.0],["2021-08-24",49.0567,50.0114,48.8607,49.679,1367700.0],["2021-08-25",49.5597,49.8239,48.3748,49.696,784200.0],["2021-08-26",49.662,49.858,48.8607,49.1676,713700.0],["2021-08-27",49.2528,49.7813,48.9033,49.5341,964300.0],["2021-08-30",49.679,49.9688,49.2187,49.841,1194500.0],["2021-08-31",49.6108,49.9944,49.0823,49.2187,1515000.0],["2021-09-01",49.5852,49.7728,49.1335,49.4915,1169800.0],["2021-09-02",49.5682,51.6907,49.5,51.3583,1512200.0],["2021-09-03",51.2474,52.2192,50.9321,52.0487,931300.0],["2021-09-07",51.5629,52.0146,50.9832,51.0429,1396700.0],["2021-09-08",51.0855,51.4009,50.2672,51.0514,1330300.0],["2021-09-09",50.5826,50.9321,49.5938,49.6705,1314100.0],["2021-09-10",50.02,50.3695,49.3466,49.7046,1383000.0],["2021-09-13",49.6108,50.3439,49.2954,50.3439,1149500.0],["2021-09-14",50.5314,50.5655,49.517,49.8239,1004900.0],["2021-09-15",49.6875,50.6593,49.1079,50.5996,881000.0],["2021-09-16",50.4973,51.0514,50.1819,50.7019,561300.0],["2021-09-17",50.378,50.5059,49.2016,49.3125,1212500.0],["2021-09-20",48.281,48.5197,47.386,48.5027,1491500.0],["2021-09-21",48.8948,49.2869,48.6731,48.9033,879300.0],["2021-09-22",49.142,49.9092,48.9374,49.0823,660000.0],["2021-09-23",49.3636,49.4062,48.7072,48.7072,937900.0],["2021-09-24",48.6391,48.6561,47.9401,47.9997,968300.0],["2021-09-27",47.923,48.6732,47.923,48.5197,903500.0],["2021-09-28",48.0935,48.0935,47.0791,47.3093,816700.0],["2021-09-29",47.3945,47.5906,47.0024,47.1473,608600.0],["2021-09-30",47.1814,47.6502,46.8831,47.1303,963100.0],["2021-10-01",47.2752,48.281,47.2155,47.6161,1138300.0],["2021-10-04",47.6588,47.7781,46.6444,46.8149,1109900.0],["2021-10-05",46.9257,47.4457,46.6529,47.3093,1159900.0],["2021-10-06",46.8149,46.9513,46.0818,46.8234,535900.0],["2021-10-07",47.6503,48.1787,47.3775,47.4371,783400.0],["2021-10-08",47.4627,47.4968,46.0647,46.0733,737800.0],["2021-10-11",46.2011,46.3631,45.4851,45.5192,732600.0],["2021-10-12",45.7664,46.0647,45.3317,45.4169,1369500.0],["2021-10-13",45.5021,46.3546,45.3743,46.2437,1757000.0],["2021-10-14",46.7041,47.2411,46.5762,47.1729,876100.0],["2021-10-15",47.3008,47.4542,46.8319,46.9172,580900.0],["2021-10-18",46.4313,46.4313,45.434,45.4936,501300.0],["2021-10-19",45.7067,45.7067,45.11,45.5618,699800.0],["2021-10-20",45.5789,46.3801,45.5362,46.1074,654500.0],["2021-10-21",45.7408,45.8516,44.8373,45.3402,598300.0],["2021-10-22",45.4084,45.5874,44.8884,45.0504,595400.0],["2021-10-25",44.9907,45.0163,44.3769,44.4281,563900.0],["2021-10-26",44.8032,45.2464,44.6753,44.9055,573100.0],["2021-10-27",45.2208,45.6897,44.8373,44.931,824300.0],["2021-10-28",45.0504,45.3231,44.6838,45.2464,424500.0],["2021-10-29",44.8884,45.4084,44.6071,44.8799,425400.0],["2021-11-01",44.8543,45.8857,44.7691,45.8431,630300.0],["2021-11-02",45.8261,45.9113,45.1186,45.2976,550900.0],["2021-11-03",45.5618,45.9369,45.1782,45.8943,628900.0],["2021-11-04",45.809,45.809,45.2208,45.2805,490900.0],["2021-11-05",45.63,47.0621,45.63,46.9683,828300.0],["2021-11-08",46.8064,47.028,46.2864,46.7978,1308700.0],["2021-11-09",47.1814,49.2954,47.0706,49.2698,2945100.0],["2021-11-10",49.1931,49.5682,48.3748,48.6135,2305600.0],["2021-11-11",49.0141,49.3807,48.5538,48.6391,772300.0],["2021-11-12",48.6561,48.6987,47.8548,47.906,1122800.0],["2021-11-15",47.9656,48.1617,47.6332,47.7525,623600.0],["2021-11-16",47.9145,48.1361,47.2837,47.3263,607800.0],["2021-11-17",46.8831,47.5906,46.6955,47.3519,772500.0],["2021-11-18",47.2641,47.2641,46.0524,46.4563,1501900.0],["2021-11-19",46.07,46.0963,44.6739,45.4729,1295900.0],["2021-11-22",45.6661,46.3773,45.4729,45.8241,780100.0],["2021-11-23",45.8944,47.1236,45.8593,46.8426,1127400.0],["2021-11-24",46.1227,46.3597,45.5607,46.0963,903000.0],["2021-11-26",45.1393,45.3588,44.0593,44.5247,1017400.0],["2021-11-29",44.7003,45.7627,43.9978,45.4993,989800.0],["2021-11-30",44.7617,44.8671,42.9179,43.3481,2319600.0],["2021-12-01",43.8837,44.5686,43.2866,43.3305,1586300.0],["2021-12-02",43.7081,45.868,43.5676,45.7012,1798500.0],["2021-12-03",45.8417,46.6846,45.6134,46.6144,1421000.0],["2021-12-06",47.0709,48.3353,47.0709,47.5012,1407300.0],["2021-12-07",47.9402,48.8884,47.6768,48.1509,1385900.0],["2021-12-08",47.8085,47.9051,46.8514,47.2114,1056800.0],["2021-12-09",46.8339,47.2729,46.4124,46.509,545600.0],["2021-12-10",46.7724,47.2202,46.5529,46.9217,712500.0],["2021-12-13",46.9392,47.4836,46.6144,46.7461,756900.0],["2021-12-14",46.6846,47.8787,46.6846,46.9217,840800.0],["2021-12-15",46.9831,47.4046,46.7461,47.0095,869900.0],["2021-12-16",47.5626,47.668,47.0095,47.15,877200.0],["2021-12-17",47.1236,47.4134,46.6758,47.0182,1881100.0],["2021-12-20",45.8154,46.0788,45.0515,45.7539,1479400.0],["2021-12-21",46.3158,47.0797,46.2983,46.8426,1506500.0],["2021-12-22",46.8426,47.466,46.6495,47.1851,1427300.0],["2021-12-23",47.4221,48.5724,47.4221,48.4933,1094300.0],["2021-12-27",48.5109,48.9323,48.3177,48.8182,633100.0],["2021-12-28",48.8445,49.2923,48.8445,48.9499,674200.0],["2021-12-29",48.8972,49.4679,48.8972,49.3099,907800.0],["2021-12-30",49.4767,49.5821,48.7392,48.7655,834800.0],["2021-12-31",48.6426,49.3275,48.6426,49.1079,961100.0],["2022-01-03",49.0904,49.547,48.9323,49.4592,764800.0],["2022-01-04",49.626,49.9509,49.4153,49.4592,1029400.0],["2022-01-05",49.424,50.943,49.4153,50.4513,1235700.0],["2022-01-06",50.5479,51.1889,50.4777,50.7499,1015100.0],["2022-01-07",50.4864,51.0659,50.2933,50.7762,936600.0],["2022-01-10",50.7235,51.0484,50.3108,50.785,919900.0],["2022-01-11",50.7235,51.5664,50.425,51.4259,733100.0],["2022-01-12",51.4259,51.8035,51.1713,51.4435,1278700.0],["2022-01-13",51.3557,52.5586,51.3206,52.3742,1049800.0],["2022-01-14",51.6893,52.4708,51.584,52.383,659900.0],["2022-01-18",51.5664,52.3215,51.1713,51.3206,1102500.0],["2022-01-19",51.4347,51.7596,50.7674,51.1537,653800.0],["2022-01-20",51.1625,51.742,50.943,51.0835,1118900.0],["2022-01-21",50.9694,51.3294,49.6523,49.784,766300.0],["2022-01-24",48.8709,50.0562,47.9577,49.9245,1029800.0],["2022-01-25",49.1958,49.8718,48.1246,49.4679,1272300.0],["2022-01-26",49.8367,50.9079,49.5821,50.0035,1549800.0],["2022-01-27",50.4074,51.0835,48.8797,48.906,1157300.0],["2022-01-28",49.1079,49.8104,48.4758,49.8104,1062400.0],["2022-01-31",49.4592,50.3811,49.4153,50.1791,898700.0],["2022-02-01",50.6796,51.3293,49.8104,51.1976,1378400.0],["2022-02-02",51.4435,51.9703,51.0572,51.1625,1055400.0],["2022-02-03",51.1976,51.303,50.6972,50.8816,582700.0],["2022-02-04",50.5303,50.7586,49.6611,50.1528,609800.0],["2022-02-07",50.3284,50.8025,49.8806,50.5128,1259000.0],["2022-02-08",50.9342,51.0396,50.3196,50.6796,722500.0],["2022-02-09",50.9957,51.8035,50.864,51.7684,1032600.0],["2022-02-10",51.3557,52.4357,50.9694,51.3118,1492200.0],["2022-02-11",51.0572,51.6103,50.0123,50.1265,1100700.0],["2022-02-14",49.8894,50.5742,49.6348,50.0299,1167700.0],["2022-02-15",50.5918,50.9957,50.0211,50.2582,2272800.0],["2022-02-16",48.7128,50.4777,48.7128,49.5557,2397500.0],["2022-02-17",49.2484,49.3538,48.4933,48.9587,998800.0],["2022-02-18",48.7304,49.1782,48.5285,48.6426,829900.0],["2022-02-22",47.949,48.2299,47.4221,47.5538,1159800.0],["2022-02-23",47.8173,47.8875,46.4036,46.509,1081300.0],["2022-02-24",44.4895,45.3588,43.9803,45.3061,1826300.0],["2022-02-25",45.4905,47.0973,45.4817,47.0095,953200.0],["2022-02-28",45.7188,46.0524,44.4456,44.9637,1557700.0],["2022-03-01",44.6651,44.6651,42.3647,42.5579,1615300.0],["2022-03-02",42.7686,44.4983,42.4262,44.1295,1620500.0],["2022-03-03",44.1208,44.8232,43.91,44.7881,2268600.0],["2022-03-04",43.0496,43.1637,39.1863,40.4067,4052500.0],["2022-03-07",40.8457,40.9072,37.1668,37.6322,3307800.0],["2022-03-08",38.8965,39.9238,37.4829,38.6858,3760900.0],["2022-03-09",40.8194,41.7413,40.3716,41.5042,1969900.0],["2022-03-10",40.3979,41.0126,39.4321,39.8799,1385100.0],["2022-03-11",40.3365,40.7491,39.757,40.0467,1218500.0],["2022-03-14",40.5736,42.1101,40.5648,40.8633,1406600.0],["2022-03-15",41.4691,42.0311,40.9687,41.2935,1114600.0],["2022-03-16",42.2506,43.8661,42.1364,43.2252,2135000.0],["2022-03-17",43.5061,43.9276,42.8564,43.1901,1092400.0],["2022-03-18",42.9969,43.9013,42.8301,43.6466,1419800.0],["2022-03-21",43.6203,43.91,43.1988,43.5413,764600.0],["2022-03-22",43.6379,44.0856,43.3305,43.6466,814700.0],["2022-03-23",43.1198,43.5676,42.1891,42.2242,993700.0],["2022-03-24",42.3296,42.9179,41.8291,42.6281,1473400.0],["2022-03-25",42.6281,42.9706,42.435,42.5579,988700.0],["2022-03-28",42.7071,42.8476,42.0838,42.7598,1321000.0],["2022-03-29",44.5334,45.0251,44.0856,44.349,1118800.0],["2022-03-30",44.1735,44.1822,42.7247,42.9003,1217700.0],["2022-03-31",43.0671,43.5325,42.672,42.6808,1072500.0],["2022-04-01",43.0671,43.9013,42.953,43.7608,935400.0],["2022-04-04",43.2515,43.2515,42.1715,42.9969,1011200.0],["2022-04-05",43.032,43.4271,42.751,42.8476,895800.0],["2022-04-06",42.435,42.8125,41.6184,42.6193,907400.0],["2022-04-07",42.514,42.514,41.8291,42.1979,988300.0],["2022-04-08",42.1452,42.6281,41.7764,42.2067,1469900.0],["2022-04-11",42.0486,42.7247,41.6623,41.7764,821600.0],["2022-04-12",41.8116,42.5403,41.6535,42.0925,1012400.0],["2022-04-13",41.9257,42.4525,41.8467,42.154,538500.0],["2022-04-14",42.3735,43.6379,42.3735,43.4447,1130100.0],["2022-04-18",43.1725,43.471,42.4701,43.234,1016000.0],["2022-04-19",43.1374,43.6466,43.0145,43.4798,1053500.0],["2022-04-20",43.8925,44.8056,43.8925,44.6212,980000.0],["2022-04-21",44.8583,46.3685,44.8583,45.0954,1558400.0],["2022-04-22",44.8846,45.3676,44.2964,45.0866,1230800.0],["2022-04-25",44.9285,46.149,44.5422,45.9207,1722000.0],["2022-04-26",45.271,45.6134,44.4281,44.5422,1397400.0],["2022-04-27",45.2534,45.7276,44.2612,45.1129,1556800.0],["2022-04-28",44.6125,45.6046,44.349,45.3588,1005500.0],["2022-04-29",45.1832,45.5432,43.7432,43.8574,1732600.0],["2022-05-02",44.2788,44.6388,43.1725,43.6378,1097000.0],["2022-05-03",44.1032,44.3227,43.6378,43.7344,915700.0],["2022-05-04",43.6115,45.35,43.5676,45.2622,782800.0],["2022-05-05",44.709,45.0954,43.2252,43.4886,1128900.0],["2022-05-06",43.0584,43.3481,42.2155,42.7686,1077500.0],["2022-05-09",42.3296,43.2691,42.1364,42.8915,859900.0],["2022-05-10",42.9266,43.7169,42.5491,43.4096,1429900.0],["2022-05-11",43.392,44.349,42.6984,42.8652,1056300.0],["2022-05-12",42.803,44.0384,42.5897,43.9495,1889000.0],["2022-05-13",44.3939,46.4825,44.3583,46.438,2325600.0],["2022-05-16",46.2425,47.8689,45.9848,46.5713,2169000.0],["2022-05-17",47.2557,47.6912,46.838,47.4779,1381400.0],["2022-05-18",47.1935,47.389,45.9137,46.0292,2243200.0],["2022-05-19",45.2471,46.2781,44.7316,45.7892,1377400.0],["2022-05-20",46.047,47.0691,45.7448,46.8469,1474700.0],["2022-05-23",46.8913,48.0111,46.8913,47.8156,1056400.0],["2022-05-24",47.8867,48.0289,47.1224,47.7623,1635000.0],["2022-05-25",47.3179,47.5579,46.678,47.1402,1059900.0],["2022-05-26",47.2024,47.9045,47.2024,47.6201,718600.0],["2022-05-27",48.0111,48.3311,47.6379,47.8867,625400.0],["2022-05-31",47.789,47.8334,47.0157,47.2201,2384600.0],["2022-06-01",46.9624,47.6556,46.0647,47.3357,1138600.0],["2022-06-02",47.5845,47.9756,46.438,47.9667,556000.0],["2022-06-03",47.5845,47.8156,47.1757,47.4957,670100.0],["2022-06-06",48.1089,48.5533,47.9045,48.2067,597600.0],["2022-06-07",47.469,48.1978,47.0335,47.8956,825100.0],["2022-06-08",47.549,48.2244,47.2557,47.9312,1148400.0],["2022-06-09",47.8601,48.5266,47.549,47.9667,1197800.0],["2022-06-10",47.1046,47.5046,46.7224,46.8735,1390000.0],["2022-06-13",45.4604,45.9314,44.8649,45.1315,1658400.0],["2022-06-14",45.1938,45.3537,44.696,45.0427,754900.0],["2022-06-15",45.6559,46.2603,45.0782,45.4071,1252000.0],["2022-06-16",44.305,44.3939,43.7006,44.1806,937200.0],["2022-06-17",44.5183,45.7803,44.4827,45.2026,1737200.0],["2022-06-21",45.6026,46.0381,45.3448,45.9759,1132400.0],["2022-06-22",45.5581,45.8159,45.3537,45.487,1126200.0],["2022-06-23",45.336,45.7892,44.7494,45.3093,1022000.0],["2022-06-24",45.7092,47.1402,45.5937,47.1224,1596900.0],["2022-06-27",47.1224,47.469,46.7402,47.1757,708300.0],["2022-06-28",47.3357,47.5845,46.3492,46.3758,1135300.0],["2022-06-29",45.9225,46.7402,45.7803,46.7224,565100.0],["2022-06-30",46.0025,46.0381,45.1315,45.8692,1461200.0],["2022-07-01",45.3893,47.4068,45.3893,47.3623,1197100.0],["2022-07-05",46.2336,46.3314,45.1671,46.0025,923200.0],["2022-07-06",46.0825,46.3936,45.5048,45.5937,882400.0],["2022-07-07",45.807,46.2958,45.5937,46.1536,702500.0],["2022-07-08",46.3936,46.7758,45.7803,46.0381,946200.0],["2022-07-11",45.8159,45.9759,45.0338,45.1315,647900.0],["2022-07-12",45.1938,45.4071,44.1895,44.3494,1439800.0],["2022-07-13",44.4472,44.6694,43.5851,44.3405,1683800.0],["2022-07-14",43.7451,44.0028,42.9185,43.985,774100.0],["2022-07-15",44.1006,44.3139,43.7895,44.1272,810700.0],["2022-07-18",44.3583,45.0604,43.7984,43.9939,1022400.0],["2022-07-19",45.0693,45.8514,44.9449,45.6737,914100.0],["2022-07-20",45.2915,45.7892,44.5627,44.6694,830900.0],["2022-07-21",44.8205,46.2603,44.8205,46.1003,1522800.0],["2022-07-22",46.0914,46.1981,45.3893,45.7715,712200.0],["2022-07-25",46.0647,46.7669,45.8781,46.7135,697200.0],["2022-07-26",46.4469,46.8735,46.1358,46.8202,1384600.0],["2022-07-27",46.8113,47.3712,46.4291,47.149,822600.0],["2022-07-28",47.1402,47.9578,47.0513,47.7978,620100.0],["2022-07-29",47.6468,48.2067,47.5223,48.1,652200.0],["2022-08-01",48.0645,48.7933,47.7445,48.0734,591800.0],["2022-08-02",48.0378,48.0378,47.469,47.5312,793200.0],["2022-08-03",48.4822,48.5266,47.7179,48.2511,1406000.0],["2022-08-04",47.2735,47.5312,46.3492,47.4779,1390500.0],["2022-08-05",46.9891,47.0424,45.9137,46.207,1673100.0],["2022-08-08",46.8291,47.0691,45.7448,46.0914,1442100.0],["2022-08-09",46.4647,46.9091,45.8248,46.3225,1788500.0],["2022-08-10",46.9091,47.4601,46.6602,46.9713,1695500.0],["2022-08-11",46.9357,47.8867,46.8913,47.4423,2209700.0],["2022-08-12",47.9045,48.4822,47.6023,48.4644,1152300.0],["2022-08-15",48.2244,49.0599,48.0111,48.8021,1022400.0],["2022-08-16",48.6688,49.2376,48.6422,49.131,713500.0],["2022-08-17",48.5533,48.6955,47.8334,48.18,1047300.0],["2022-08-18",48.2244,48.34,47.8334,48.0556,945300.0],["2022-08-19",47.6467,48.26,47.549,47.7712,1098800.0],["2022-08-22",46.9268,47.0424,45.6559,46.1892,1585600.0],["2022-08-23",46.3758,46.8291,46.1892,46.5802,1189700.0],["2022-08-24",46.3136,46.9891,46.0292,46.2781,930300.0],["2022-08-25",46.207,46.5269,45.096,45.3271,1540600.0],["2022-08-26",45.4071,45.6737,43.8695,43.8873,1081900.0],["2022-08-29",43.6651,43.9673,42.9274,43.1496,3729700.0],["2022-08-30",43.5495,44.0117,43.0074,43.985,1791700.0],["2022-08-31",44.0295,44.6961,43.4607,43.7006,3186400.0],["2022-09-01",43.1851,43.1851,42.1453,42.7852,2423900.0],["2022-09-02",42.8119,43.7984,42.0831,42.2964,1853400.0],["2022-09-06",42.483,42.5097,41.0788,41.3365,2259600.0],["2022-09-07",41.3721,42.723,41.2921,42.6963,1999100.0],["2022-09-08",42.1186,42.7941,41.5676,42.6608,2019600.0],["2022-09-09",43.0518,44.2428,42.8652,44.1717,1805200.0],["2022-09-12",44.4205,44.9094,44.3761,44.4472,1336700.0],["2022-09-13",43.5495,43.7006,42.6341,42.8474,1250100.0],["2022-09-14",42.8918,42.9007,41.9942,42.6074,1200600.0],["2022-09-15",42.2697,42.5275,41.9142,42.1186,1906600.0],["2022-09-16",41.692,42.1186,41.3898,41.9053,1519400.0],["2022-09-19",41.612,42.323,41.5054,42.2608,977000.0],["2022-09-20",41.8253,41.9764,41.2565,41.6831,973500.0],["2022-09-21",41.7276,42.4919,41.5143,41.5232,1228600.0],["2022-09-22",41.6742,41.8431,40.8921,41.1321,879200.0],["2022-09-23",40.3411,40.4211,39.1946,39.6123,1798300.0],["2022-09-26",39.6923,39.9589,38.8213,39.0346,1530900.0],["2022-09-27",39.4257,39.5768,37.8881,38.6169,1930800.0],["2022-09-28",38.6347,39.0079,38.0214,38.8746,1829500.0],["2022-09-29",38.4925,38.5724,37.1504,38.2258,2040100.0],["2022-09-30",38.4747,38.7591,37.817,37.8792,2060800.0],["2022-10-03",38.288,39.2124,37.9148,39.0702,1049300.0],["2022-10-04",40.0211,41.1143,40.0211,40.8477,1593000.0],["2022-10-05",40.8477,41.2832,40.2789,41.0254,1377800.0],["2022-10-06",40.5722,40.6699,39.8612,40.0389,861000.0],["2022-10-07",40.0211,40.0389,39.4701,39.7101,2012300.0],["2022-10-10",39.8878,40.2078,39.4434,39.7278,635200.0],["2022-10-11",39.4968,40.2256,39.1679,39.7101,1022000.0],["2022-10-12",39.9411,40.5544,39.6656,40.2344,824500.0],["2022-10-13",39.1501,41.061,38.8035,40.9543,1189700.0],["2022-10-14",41.1854,41.6565,40.1633,40.1722,1049900.0],["2022-10-17",40.901,41.6654,40.901,41.4165,1036000.0],["2022-10-18",41.9764,42.2431,41.0077,41.1854,1384100.0],["2022-10-19",40.9277,40.9988,39.7012,39.9678,1235000.0],["2022-10-20",39.95,40.1989,39.2479,39.4701,937600.0],["2022-10-21",39.4968,40.5988,39.1857,40.5988,896900.0],["2022-10-24",40.8566,41.5854,40.6255,41.5676,1168300.0],["2022-10-25",41.7187,42.0209,41.1854,41.612,1969700.0],["2022-10-26",41.4609,42.2964,41.3987,41.8875,1092000.0],["2022-10-27",41.9764,42.0475,41.1943,41.2387,1082300.0],["2022-10-28",41.6654,42.2697,41.4876,41.9675,1292300.0],["2022-10-31",41.932,42.3586,41.6387,41.8164,978500.0],["2022-11-01",42.3941,42.6519,41.6476,42.1008,898300.0],["2022-11-02",42.1186,42.7141,41.4254,41.4521,1314400.0],["2022-11-03",41.1321,42.3053,40.6611,42.2608,1452600.0],["2022-11-04",43.1318,43.5851,42.3586,42.8385,1422000.0],["2022-11-07",43.2918,44.0917,43.0696,43.8962,1759900.0],["2022-11-08",44.3672,44.5005,43.5495,44.1272,1555700.0],["2022-11-09",44.2606,44.385,43.5229,43.5673,1016600.0],["2022-11-10",44.9449,45.3893,44.7494,45.2382,981200.0],["2022-11-11",45.3271,46.0559,45.1493,45.9048,1087500.0],["2022-11-14",45.9048,46.1981,45.6559,45.7715,959000.0],["2022-11-15",45.8159,47.3268,45.4426,45.7181,1962200.0],["2022-11-16",45.8603,46.0381,45.1315,45.6737,1134000.0],["2022-11-17",45.274,46.0734,45.2377,46.037,1254500.0],["2022-11-18",46.2096,46.5003,45.7191,46.137,1322900.0],["2022-11-21",45.7827,46.6275,45.6192,46.5003,753600.0],["2022-11-22",46.7183,47.327,46.5548,47.2997,974500.0],["2022-11-23",47.445,48.0537,47.445,47.872,587400.0],["2022-11-25",47.8084,48.0446,47.6086,47.9174,330000.0],["2022-11-28",47.5995,48.3989,47.545,47.5995,770100.0],["2022-11-29",47.4632,47.6267,46.791,46.8455,632400.0],["2022-11-30",46.8909,48.3898,46.5185,48.2263,3768700.0],["2022-12-01",48.417,49.0892,48.2172,48.7713,1176600.0],["2022-12-02",48.5442,49.2346,48.4534,48.9802,674500.0],["2022-12-05",48.5805,48.5805,47.9628,48.3625,780200.0],["2022-12-06",48.2626,48.4079,47.1089,47.6812,795800.0],["2022-12-07",47.6903,48.1445,47.4723,47.5268,1175000.0],["2022-12-08",47.654,48.6986,47.5268,48.2626,1635000.0],["2022-12-09",48.308,49.0983,48.1808,48.9621,1032800.0],["2022-12-12",48.6805,49.3799,48.4624,49.2709,907800.0],["2022-12-13",50.0249,50.47,49.4889,49.5071,1812600.0],["2022-12-14",49.7342,50.3701,49.5343,49.9159,988600.0],["2022-12-15",49.2981,49.5252,48.4988,48.853,1068000.0],["2022-12-16",48.5714,49.2527,48.3444,49.1256,1210900.0],["2022-12-19",49.0801,49.6797,48.7804,49.0347,1073300.0],["2022-12-20",49.0983,49.4798,48.6805,49.171,1170900.0],["2022-12-21",49.5434,50.3973,49.4526,50.0885,1178600.0],["2022-12-22",49.9613,49.9885,49.2527,49.8977,651800.0],["2022-12-23",49.8795,50.0612,49.6161,49.934,485100.0],["2022-12-27",50.1157,50.1975,49.7796,50.0703,467900.0],["2022-12-28",50.0158,50.5154,49.934,50.3065,918000.0],["2022-12-29",50.143,50.7697,49.8977,50.3337,814100.0],["2022-12-30",50.1793,50.3791,49.8977,50.252,818000.0],["2023-01-03",50.3519,50.5699,49.0256,49.3799,1201800.0],["2023-01-04",50.0794,50.7879,49.6524,50.5608,1483400.0],["2023-01-05",50.361,51.2603,50.3337,50.797,1530400.0],["2023-01-06",51.0513,51.7417,50.8878,51.6236,749600.0],["2023-01-09",51.6055,52.0596,51.0968,51.2148,970500.0],["2023-01-10",51.0241,51.1331,50.6698,50.8697,1103800.0],["2023-01-11",50.8969,51.0604,50.5154,50.8969,964600.0],["2023-01-12",51.1785,51.5055,50.6698,50.9514,1701200.0],["2023-01-13",50.8515,51.1694,50.7243,51.1331,1110500.0],["2023-01-17",51.2694,52.3594,51.233,51.8871,1430900.0],["2023-01-18",51.7781,51.8053,50.9423,50.9968,1666800.0],["2023-01-19",50.8969,51.1513,50.6244,50.688,945200.0],["2023-01-20",50.906,50.906,50.3428,50.6244,865300.0],["2023-01-23",50.6789,50.8242,50.152,50.2974,694100.0],["2023-01-24",50.3337,50.5245,49.8886,50.1884,688300.0],["2023-01-25",50.1339,50.9242,49.9976,50.906,704300.0],["2023-01-26",50.7879,50.8424,50.2792,50.6426,778800.0],["2023-01-27",50.3065,50.3973,49.8704,50.043,714300.0],["2023-01-30",49.934,50.5063,49.7705,50.252,1149600.0],["2023-01-31",50.3882,51.1603,50.2974,51.0695,1760100.0],["2023-02-01",50.9696,51.6236,50.4427,51.4692,1155000.0],["2023-02-02",51.1876,51.5055,50.8787,51.0695,1233500.0],["2023-02-03",50.9878,50.9968,50.3519,50.7516,651300.0],["2023-02-06",50.3973,50.5608,49.9431,50.0249,1050900.0],["2023-02-07",49.5979,49.9613,49.2618,49.6433,1367500.0],["2023-02-08",49.5162,50.8697,49.5162,50.1066,1535400.0],["2023-02-09",50.5881,50.8061,49.8795,49.9976,770200.0],["2023-02-10",49.9431,49.9976,49.4617,49.607,934500.0],["2023-02-13",49.8977,50.8878,49.8977,50.7334,1220100.0],["2023-02-14",51.0786,51.7326,50.7062,50.8242,1506300.0],["2023-02-15",51.0968,51.4874,50.6426,51.0241,1599600.0],["2023-02-16",50.5517,51.8871,50.0521,51.5328,1383200.0],["2023-02-17",50.9242,51.3511,50.5154,51.0786,1375100.0],["2023-02-21",50.4336,50.7061,49.4889,49.8886,1227000.0],["2023-02-22",49.8432,50.2156,49.5252,49.8704,1449700.0],["2023-02-23",50.043,50.9878,49.9522,50.8242,1235800.0],["2023-02-24",50.3973,50.8424,49.9613,50.8424,922600.0],["2023-02-27",50.9242,51.2966,50.5881,50.7516,708100.0],["2023-02-28",50.7425,50.7516,49.8977,49.9613,1184600.0],["2023-03-01",50.3428,50.5154,49.2436,49.7978,1514300.0],["2023-03-02",49.7887,50.6516,49.7887,50.5608,596500.0],["2023-03-03",50.6517,50.9423,50.2701,50.8061,585000.0],["2023-03-06",50.6335,51.0695,50.5971,50.7788,677600.0],["2023-03-07",50.6971,50.6971,49.7433,49.9794,752700.0],["2023-03-08",50.043,50.37,49.6161,49.8704,645200.0],["2023-03-09",49.7614,49.8886,48.9893,49.1528,967700.0],["2023-03-10",49.1982,49.607,48.6259,49.0983,1318100.0],["2023-03-13",48.8167,50.3519,48.7077,50.143,2419800.0],["2023-03-14",50.4881,51.3329,50.252,51.1876,2012700.0],["2023-03-15",50.0339,50.7243,49.7342,50.7062,2389500.0],["2023-03-16",50.6426,51.5419,50.1157,51.3965,1648600.0],["2023-03-17",51.124,51.124,49.8977,50.043,2223100.0],["2023-03-20",50.6971,51.1694,50.4064,50.9878,1050800.0],["2023-03-21",51.1603,51.66,51.0968,51.4874,1191900.0],["2023-03-22",51.5873,52.2413,51.4238,51.451,1030500.0],["2023-03-23",51.6781,51.8689,51.1603,51.4419,1213400.0],["2023-03-24",51.3874,51.7508,50.8787,51.5782,885600.0],["2023-03-27",51.7235,52.205,51.7235,52.0415,1042300.0],["2023-03-28",51.8326,52.1868,51.6509,51.8416,736800.0],["2023-03-29",52.423,52.6319,52.2595,52.5593,652200.0],["2023-03-30",52.8954,53.186,52.7046,52.9044,972800.0],["2023-03-31",53.3586,53.7947,53.1497,53.7674,1155000.0],["2023-04-03",53.6312,54.1489,53.4858,54.1126,941200.0],["2023-04-04",54.0763,54.2852,53.2133,53.4949,947700.0],["2023-04-05",53.6675,53.8764,53.1406,53.2496,932500.0],["2023-04-06",53.395,53.5948,53.0407,53.3587,729200.0],["2023-04-10",53.0044,53.4404,52.8409,53.4131,456300.0],["2023-04-11",53.3314,53.9763,53.1951,53.8583,963200.0],["2023-04-12",53.6947,54.2489,53.5676,53.9491,724500.0],["2023-04-13",54.2398,54.6395,53.9037,54.4941,1004200.0],["2023-04-14",54.6576,54.6758,54.258,54.3942,707700.0],["2023-04-17",54.5032,54.6213,54.2943,54.6213,679100.0],["2023-04-18",54.6304,55.5751,54.4941,55.5024,1123400.0],["2023-04-19",55.4843,55.6569,55.2299,55.4661,883500.0],["2023-04-20",54.9937,56.1746,54.9937,55.9385,995000.0],["2023-04-21",56.3109,56.7197,55.9839,56.1201,1062000.0],["2023-04-24",56.1928,56.6743,56.1565,56.5017,1275100.0],["2023-04-25",56.647,57.9278,56.647,57.4827,1076800.0],["2023-04-26",57.7552,58.2458,57.6553,58.1458,1107600.0],["2023-04-27",58.2185,58.6545,57.8733,58.5728,1215000.0],["2023-04-28",57.9097,58.6909,57.7462,58.5637,1353500.0],["2023-05-01",58.6,59.4085,58.5364,58.8271,592300.0],["2023-05-02",58.4184,59.354,58.0823,59.2813,2155800.0],["2023-05-03",59.5266,60.2806,59.3903,59.4539,1273800.0],["2023-05-04",59.681,60.2715,59.5811,59.9535,979300.0],["2023-05-05",59.4812,59.8173,59.2722,59.5902,1279000.0],["2023-05-08",59.6447,59.7355,59.2177,59.3086,657100.0],["2023-05-09",59.1632,59.9808,59.1178,59.8627,1381600.0],["2023-05-10",59.7991,60.2442,59.572,59.9444,1038900.0],["2023-05-11",60.0547,60.5875,59.5678,60.56,1326100.0],["2023-05-12",60.4589,60.5692,59.7699,60.1741,1045900.0],["2023-05-15",60.4314,60.808,60.1649,60.7437,1074900.0],["2023-05-16",60.5783,61.3592,60.4957,61.2674,1266000.0],["2023-05-17",61.1204,61.1755,60.413,60.8999,1036000.0],["2023-05-18",60.5875,60.6702,59.9628,60.4038,844100.0],["2023-05-19",60.7437,60.9275,60.0915,60.413,1093600.0],["2023-05-22",60.5967,60.7529,59.2279,59.4667,1518500.0],["2023-05-23",59.283,59.3473,58.8053,59.1176,1035000.0],["2023-05-24",58.8696,59.0074,58.1989,58.6858,803700.0],["2023-05-25",58.3184,58.5848,57.6018,57.8039,1298100.0],["2023-05-26",58.006,58.2173,57.5467,57.7672,996500.0],["2023-05-30",57.3537,57.611,56.922,57.0138,1142300.0],["2023-05-31",56.7933,57.5559,56.3707,57.317,3245700.0],["2023-06-01",57.5375,57.8958,57.2343,57.6018,939600.0],["2023-06-02",57.5007,58.4286,57.3721,58.3184,668000.0],["2023-06-05",57.9876,58.3919,57.9325,58.2908,777100.0],["2023-06-06",58.2908,58.2908,57.0598,57.2435,834700.0],["2023-06-07",57.464,57.9417,57.464,57.5926,882900.0],["2023-06-08",57.565,58.5664,57.4824,58.548,738400.0],["2023-06-09",58.2541,58.6583,58.2265,58.548,845900.0],["2023-06-12",58.6675,59.5586,58.4378,59.4024,1183600.0],["2023-06-13",59.678,59.9904,59.0809,59.5402,1624800.0],["2023-06-14",59.5494,60.6886,59.5402,60.1374,1169000.0],["2023-06-15",60.4865,61.0193,60.2476,60.2844,990600.0],["2023-06-16",60.4222,60.5692,59.7515,60.0363,1962500.0],["2023-06-20",59.9536,60.1741,59.531,59.8709,1897200.0],["2023-06-21",59.4851,59.7515,59.3381,59.4667,904200.0],["2023-06-22",59.4667,60.5967,59.3381,60.4865,965400.0],["2023-06-23",60.2844,60.367,59.7331,59.7515,683900.0],["2023-06-26",59.577,59.577,58.7593,58.8512,957800.0],["2023-06-27",58.9431,59.531,58.7501,59.4851,811600.0],["2023-06-28",59.136,59.3749,58.401,58.8053,813000.0],["2023-06-29",58.8053,58.8971,58.447,58.6583,627900.0],["2023-06-30",58.8788,59.3289,58.8604,59.1911,1211200.0],["2023-07-03",59.136,59.6505,58.8236,59.5586,546100.0],["2023-07-05",59.2922,60.367,59.2095,60.1282,1258200.0],["2023-07-06",59.6413,60.1374,59.4484,59.8801,877100.0],["2023-07-07",60.4957,60.5875,59.1084,59.2462,1339900.0],["2023-07-10",59.5127,59.7423,58.8788,58.9614,895100.0],["2023-07-11",58.989,59.2554,58.006,58.7869,968800.0],["2023-07-12",59.5219,59.724,58.9339,59.2279,925200.0],["2023-07-13",59.6413,60.4222,59.43,60.3579,1041200.0],["2023-07-14",60.413,60.6335,60.1741,60.2292,1115500.0],["2023-07-17",60.0547,60.5232,59.6872,59.8434,805300.0],["2023-07-18",59.9353,60.119,58.8788,59.3565,831300.0],["2023-07-19",59.7148,59.8158,59.2462,59.4943,897900.0],["2023-07-20",59.5035,59.8893,59.4484,59.7607,793100.0],["2023-07-21",59.9628,60.1006,59.5035,59.6321,997200.0],["2023-07-24",59.6229,59.6229,58.7961,59.4667,771500.0],["2023-07-25",59.5494,59.9077,59.384,59.7056,783000.0],["2023-07-26",59.3473,59.4116,58.8512,59.2922,1213300.0],["2023-07-27",59.5402,59.5402,58.5664,58.6675,1080400.0],["2023-07-28",58.741,58.9063,58.5297,58.7869,1184200.0],["2023-07-31",58.153,58.6215,58.0244,58.2357,908000.0],["2023-08-01",58.0519,58.4378,57.611,57.9968,1239300.0],["2023-08-02",60.2752,60.9642,58.9798,59.1727,2028600.0],["2023-08-03",58.7593,59.1452,58.153,58.8145,1159800.0],["2023-08-04",59.1728,59.6229,58.548,58.5572,1223500.0],["2023-08-07",58.6491,59.7883,58.5756,59.7515,1202300.0],["2023-08-08",59.577,59.8342,58.7134,58.7961,1089100.0],["2023-08-09",58.7685,58.9982,58.5297,58.7502,729600.0],["2023-08-10",59.1728,59.6137,58.7593,58.989,704500.0],["2023-08-11",58.4745,59.3289,58.3459,59.3197,798100.0],["2023-08-14",59.0074,59.2738,58.695,58.9798,579100.0],["2023-08-15",58.842,58.9063,58.0428,58.0703,593100.0],["2023-08-16",58.1254,58.3827,57.6477,57.7212,1020000.0],["2023-08-17",57.8958,57.9601,57.1333,57.2159,1050200.0],["2023-08-18",57.1149,57.5926,56.8209,57.4824,519600.0],["2023-08-21",57.6385,57.6753,56.922,57.1057,743200.0],["2023-08-22",56.8852,57.7304,56.628,57.6477,860400.0],["2023-08-23",57.6845,58.0795,57.464,57.7488,879600.0],["2023-08-24",57.8682,58.5205,57.6661,57.7304,739600.0],["2023-08-25",58.0336,58.3919,57.712,58.3184,614200.0],["2023-08-28",58.3276,58.4102,57.5834,57.7304,962700.0],["2023-08-29",57.9142,59.0166,57.8682,58.9247,982700.0],["2023-08-30",59.0993,59.6045,59.0993,59.3657,1034200.0],["2023-08-31",59.1819,59.6872,58.6767,58.8971,2354700.0],["2023-09-01",58.6307,58.8971,57.0138,57.2527,1198300.0],["2023-09-05",57.0138,57.0873,56.582,56.922,1080300.0],["2023-09-06",56.9036,57.3537,56.7474,56.9403,889300.0],["2023-09-07",56.7382,57.1884,56.04,56.2972,1362500.0],["2023-09-08",56.2421,56.5177,56.0584,56.3432,813100.0],["2023-09-11",56.3432,57.4824,56.3064,57.3078,943800.0],["2023-09-12",56.7199,57.1424,56.481,56.7382,901900.0],["2023-09-13",56.5912,57.1333,56.5637,57.023,888900.0],["2023-09-14",57.0506,58.1438,56.9128,57.9876,1322100.0],["2023-09-15",57.859,57.859,57.2619,57.5099,1712800.0],["2023-09-18",57.712,58.2357,57.464,58.0336,1084000.0],["2023-09-19",57.9785,58.1714,57.712,57.8958,789500.0],["2023-09-20",58.1989,59.0258,58.0979,58.9155,2324800.0],["2023-09-21",58.5572,58.7777,57.9693,58.0611,1394200.0],["2023-09-22",58.052,58.7042,57.9509,58.3551,1019000.0],["2023-09-25",57.8774,58.4194,57.712,58.1622,1570800.0],["2023-09-26",57.6477,57.7488,57.1884,57.5742,1345200.0],["2023-09-27",57.8866,57.9233,56.922,57.2435,1254200.0],["2023-09-28",57.4181,58.1346,57.2894,57.6937,1540600.0],["2023-09-29",57.9968,58.2724,57.2435,57.3997,1242800.0],["2023-10-02",57.0873,57.0873,55.6634,56.0492,1630100.0],["2023-10-03",55.3143,55.8747,54.6344,54.8365,1421800.0],["2023-10-04",55.0019,56.2329,54.9284,56.2054,1390100.0],["2023-10-05",55.6634,56.0768,53.7065,53.7617,1496500.0],["2023-10-06",53.1921,54.3129,51.7038,54.0924,3490700.0],["2023-10-09",53.6147,53.7984,52.3745,52.9165,1762200.0],["2023-10-10",53.4953,54.2302,53.3207,53.9546,1520800.0],["2023-10-11",53.9362,54.0373,53.0727,53.679,1636500.0],["2023-10-12",53.532,53.5412,52.4388,53.0543,1467000.0],["2023-10-13",52.7327,53.3207,52.5766,53.284,1155300.0],["2023-10-16",53.1829,54.0189,53.0818,53.5871,1028900.0],["2023-10-17",53.5228,54.3037,53.4401,53.8535,1258900.0],["2023-10-18",53.826,54.0557,53.1094,53.1186,1291200.0],["2023-10-19",53.238,53.7892,52.6317,53.1278,1313600.0],["2023-10-20",52.9808,53.3299,52.3101,52.4755,1300300.0],["2023-10-23",52.1815,53.4493,51.86,52.8981,1485900.0],["2023-10-24",53.532,54.2026,53.2931,53.8903,1502100.0],["2023-10-25",54.12,54.3864,53.8168,54.0005,812600.0],["2023-10-26",54.0373,54.515,53.78,53.8719,963700.0],["2023-10-27",53.7065,53.8995,53.0267,53.2105,527000.0],["2023-10-30",53.6514,53.9546,53.5136,53.6974,1072100.0],["2023-10-31",53.8627,54.1016,53.2656,53.7525,1216000.0],["2023-11-01",52.9349,54.8549,52.8062,54.6069,1894900.0],["2023-11-02",54.8365,55.3326,54.1567,55.2959,1947800.0],["2023-11-03",55.9114,56.4259,55.5531,55.5531,1411700.0],["2023-11-06",55.3694,55.9941,55.2775,55.7369,1140700.0],["2023-11-07",55.7093,56.4534,55.5899,56.4075,1884200.0],["2023-11-08",56.5269,56.5269,55.5531,55.8287,1225400.0],["2023-11-09",56.2697,56.334,55.5256,55.7001,1085000.0],["2023-11-10",55.6542,55.9298,54.7998,55.8379,758800.0],["2023-11-13",55.4429,56.4902,55.4429,56.1043,720000.0],["2023-11-14",56.4994,56.582,56.04,56.4626,790700.0],["2023-11-15",56.4351,56.5545,55.8379,56.5269,1090200.0],["2023-11-16",56.3113,56.6582,55.9082,56.3957,919800.0],["2023-11-17",56.3488,56.3769,55.9176,56.3207,1069900.0],["2023-11-20",56.3863,57.3706,56.0113,57.1925,1057700.0],["2023-11-21",57.3706,57.5019,56.9675,57.005,1122300.0],["2023-11-22",57.2769,57.5487,57.1644,57.1925,927800.0],["2023-11-24",57.2487,57.6612,57.2112,57.4081,693300.0],["2023-11-27",57.2487,57.3331,56.5176,56.6582,1369300.0],["2023-11-28",56.4801,56.7707,55.627,56.2832,2047900.0],["2023-11-29",56.6863,56.7238,55.7301,55.9645,1259100.0],["2023-11-30",55.8707,56.8832,55.5989,56.8457,2730700.0],["2023-12-01",56.6582,56.7988,56.1426,56.5551,974500.0],["2023-12-04",57.4925,58.2518,57.0894,58.1206,1739100.0],["2023-12-05",57.8956,58.4018,57.305,58.383,1575400.0],["2023-12-06",58.4112,59.7048,58.1206,59.6486,2249800.0],["2023-12-07",59.4611,60.2298,59.3767,60.0142,2182100.0],["2023-12-08",59.6017,59.8923,59.2548,59.4423,1424600.0],["2023-12-11",59.7236,59.9485,59.3955,59.4236,3223700.0],["2023-12-12",59.6204,60.4829,58.9924,60.1829,2508000.0],["2023-12-13",60.0423,61.3359,59.9673,61.2234,2437200.0],["2023-12-14",60.7079,61.4016,60.6047,60.8672,3150500.0],["2023-12-15",60.9141,61.1672,59.8079,60.6422,30108900.0],["2023-12-18",60.6797,61.1766,60.0142,61.0735,2685200.0],["2023-12-19",61.3266,61.7484,60.9047,61.0922,2740100.0],["2023-12-20",60.9141,61.1859,60.4079,60.436,3372900.0],["2023-12-21",60.9328,61.3734,60.6985,61.1485,1875100.0],["2023-12-22",61.3734,62.0859,61.3078,61.814,1653000.0],["2023-12-26",61.7671,62.1327,61.5515,62.0296,1070000.0],["2023-12-27",62.0671,62.564,61.8703,62.564,954500.0],["2023-12-28",62.4234,62.789,62.4046,62.639,1197300.0],["2023-12-29",62.264,62.7515,62.0015,62.564,1076800.0],["2024-01-02",62.414,62.564,62.0859,62.3296,1898400.0],["2024-01-03",62.8077,62.8077,61.6453,61.6453,1086200.0],["2024-01-04",61.6172,62.2452,61.3359,61.3547,1219500.0],["2024-01-05",61.1203,61.3172,60.2298,60.5672,1452400.0],["2024-01-08",60.9328,61.8422,60.6797,61.7953,1302500.0],["2024-01-09",61.3547,61.5515,60.8297,61.036,1628500.0],["2024-01-10",61.036,61.1672,60.8203,60.8953,1169000.0],["2024-01-11",60.8953,61.5609,60.6985,61.4484,1295500.0],["2024-01-12",62.6296,63.492,62.414,63.0233,1909100.0],["2024-01-16",62.789,63.117,62.5452,63.0514,1375000.0],["2024-01-17",62.6483,62.6483,62.0952,62.4046,1113900.0],["2024-01-18",62.0859,62.5077,61.6265,62.4796,1461600.0],["2024-01-19",62.7046,63.567,62.4421,63.3233,1221800.0],["2024-01-22",63.1827,63.5951,62.7233,62.9108,928700.0],["2024-01-23",62.5358,63.5014,62.1984,63.3327,1910200.0],["2024-01-24",63.4545,63.717,63.0983,63.3233,3595400.0],["2024-01-25",63.642,63.9889,63.0796,63.9514,1131000.0],["2024-01-26",64.0826,64.7388,64.0076,64.5326,1681600.0],["2024-01-29",64.4763,64.5513,63.8483,64.4482,1884200.0],["2024-01-30",64.5232,64.8794,64.3076,64.8138,1085100.0],["2024-01-31",65.2544,65.4887,64.317,64.5888,1565700.0],["2024-02-01",64.6825,65.6293,64.3169,65.6293,1095100.0],["2024-02-02",65.0763,65.6294,64.8607,65.1888,1983500.0],["2024-02-05",64.8044,64.8607,64.0545,64.1951,1312600.0],["2024-02-06",64.2138,64.4482,63.3326,63.5483,2156300.0],["2024-02-07",63.9701,63.9701,62.6952,62.8077,2298000.0],["2024-02-08",63.0046,63.2202,62.4421,62.7233,1786400.0],["2024-02-09",62.8358,62.9577,61.8046,62.9483,1805900.0],["2024-02-12",62.5358,63.0421,62.3952,62.9764,1754700.0],["2024-02-13",62.7796,62.9764,61.6546,62.1234,1961300.0],["2024-02-14",62.2077,62.2077,61.7109,62.0296,1541900.0],["2024-02-15",62.4702,63.0327,62.1515,63.0139,1648900.0],["2024-02-16",62.9764,63.5201,62.4515,63.3702,1384600.0],["2024-02-20",63.6233,64.4763,63.3702,64.0639,1530000.0],["2024-02-21",64.5138,64.5419,63.8295,64.3545,1646000.0],["2024-02-22",64.0076,64.5701,63.7264,64.3263,1536800.0],["2024-02-23",63.0327,64.4576,62.5733,64.2701,2472900.0],["2024-02-26",64.2888,67.223,64.2888,67.2042,2015100.0],["2024-02-27",66.8574,67.1574,65.8918,66.3324,1684800.0],["2024-02-28",66.0606,66.0606,64.8513,65.245,1974800.0],["2024-02-29",65.0669,65.5356,64.167,64.3357,3203800.0],["2024-03-01",64.242,65.3763,63.9701,65.0575,1681100.0],["2024-03-04",65.0107,65.9293,64.8232,65.1888,1377800.0],["2024-03-05",65.2356,65.7887,64.7575,65.1419,1575100.0],["2024-03-06",65.7793,66.5574,65.0013,65.245,1314500.0],["2024-03-07",65.1606,66.2012,65.1325,66.1449,1153900.0],["2024-03-08",66.2481,67.2511,66.0137,66.1731,1168900.0],["2024-03-11",66.2856,67.1574,66.0606,67.0449,982700.0],["2024-03-12",66.923,67.5417,66.7824,67.0074,1249800.0],["2024-03-13",67.2792,68.1229,67.073,67.5605,1453700.0],["2024-03-14",67.5886,67.7948,66.848,67.4667,1841800.0],["2024-03-15",67.2511,67.3449,66.3137,66.4824,3300000.0],["2024-03-18",66.3887,67.6167,66.3699,66.848,1201500.0],["2024-03-19",66.9793,67.0449,66.2762,66.5105,1303100.0],["2024-03-20",66.2574,67.4386,66.2574,67.298,1128000.0],["2024-03-21",67.4948,68.0385,66.8668,66.9136,978700.0],["2024-03-22",67.598,67.598,66.4074,66.8574,1215200.0],["2024-03-25",66.8574,67.3355,66.548,67.0636,867900.0],["2024-03-26",67.0824,67.6073,66.8105,66.9886,1391400.0],["2024-03-27",67.4292,67.7854,66.8199,67.0261,1106700.0],["2024-03-28",67.2886,67.373,65.4981,65.5731,1898600.0],["2024-04-01",65.9668,66.0512,64.9169,64.9544,896000.0],["2024-04-02",65.7043,65.8168,64.3263,64.6544,1656200.0],["2024-04-03",64.6825,65.3106,64.3263,64.6357,1592300.0],["2024-04-04",64.7669,65.6012,64.2888,64.4482,1028200.0],["2024-04-05",64.2982,65.3762,64.0638,64.9544,1442300.0],["2024-04-08",64.9544,65.4887,64.2795,64.5326,953300.0],["2024-04-09",64.3638,64.3638,62.9858,64.2138,1024900.0],["2024-04-10",63.492,63.6889,62.9671,63.2014,1451000.0],["2024-04-11",63.3889,64.0732,63.0983,63.642,1292000.0],["2024-04-12",63.3983,63.8482,63.1733,63.5014,1348000.0],["2024-04-15",64.242,64.2982,62.4421,62.8827,1357400.0],["2024-04-16",62.7608,62.8358,62.2171,62.2921,1253800.0],["2024-04-17",62.7327,62.7702,61.814,62.1984,1459800.0],["2024-04-18",62.5265,62.9296,62.0671,62.4327,1080700.0],["2024-04-19",62.8733,63.4076,62.4046,63.3514,1472200.0],["2024-04-22",63.5576,64.8513,63.5576,64.7763,1766600.0],["2024-04-23",64.7201,65.0107,64.4576,64.8044,1188300.0],["2024-04-24",64.167,65.4981,64.167,65.3013,1114500.0],["2024-04-25",66.4355,67.4855,65.8825,66.5012,2427000.0],["2024-04-26",66.2293,67.5417,66.0981,67.0261,1057000.0],["2024-04-29",67.3542,67.6729,67.0824,67.5136,879500.0],["2024-04-30",67.3261,67.7198,67.0261,67.5136,1514300.0],["2024-05-01",67.223,67.8229,66.5105,67.1105,1131100.0],["2024-05-02",67.2605,67.5042,66.8574,67.0542,1215700.0],["2024-05-03",66.9792,67.4667,66.6324,67.3167,1134500.0],["2024-05-06",67.1855,67.4292,66.7543,66.8949,920700.0],["2024-05-07",67.2417,68.8729,67.0636,68.7135,2010700.0],["2024-05-08",68.7604,69.0322,68.2823,68.9197,1674800.0],["2024-05-09",69.204,69.8105,69.0334,69.7821,1021900.0],["2024-05-10",69.9526,70.2274,69.6873,69.9621,1162800.0],["2024-05-13",70.0095,70.9002,69.9147,70.5591,1052400.0],["2024-05-14",70.6728,71.0424,70.3127,70.8908,953400.0],["2024-05-15",70.8718,71.4878,70.6539,71.194,920600.0],["2024-05-16",71.3077,71.4688,70.796,70.995,766900.0],["2024-05-17",70.6823,70.7297,70.2369,70.6065,787400.0],["2024-05-20",70.5022,70.6918,70.019,70.0758,716500.0],["2024-05-21",70.4738,70.4738,69.621,70.1327,805500.0],["2024-05-22",69.7631,70.18,69.3651,69.4125,1030800.0],["2024-05-23",69.4978,69.9147,69.0808,69.1187,1130100.0],["2024-05-24",69.3177,69.8484,69.1945,69.2514,1201300.0],["2024-05-28",68.7586,68.9766,68.2659,68.5217,1078300.0],["2024-05-29",67.5836,67.8868,67.1098,67.6784,1651500.0],["2024-05-30",67.7257,68.4175,67.432,68.3701,800700.0],["2024-05-31",68.3701,70.0379,68.1711,69.8484,2625800.0],["2024-06-03",69.801,70.6065,69.3083,69.8768,1070300.0],["2024-06-04",69.4314,70.1895,69.1851,70.0,695800.0],["2024-06-05",70.1232,70.2843,69.3462,69.9621,1012100.0],["2024-06-06",69.8673,71.3267,69.6494,70.7865,1713900.0],["2024-06-07",70.6633,71.014,70.4928,70.5307,938400.0],["2024-06-10",70.1895,70.7297,69.7062,70.4169,1267600.0],["2024-06-11",69.8105,69.9621,69.1377,69.7347,1408900.0],["2024-06-12",70.3317,71.0518,70.1611,70.7676,1138200.0],["2024-06-13",70.1421,70.6254,69.0808,70.5212,1732100.0],["2024-06-14",69.7442,70.4075,69.2704,70.1706,1907600.0],["2024-06-17",69.8389,70.6823,69.4883,70.5686,1140800.0],["2024-06-18",70.5402,70.5875,68.6734,69.3462,1386600.0],["2024-06-20",69.1282,70.1706,69.0903,69.5262,1129300.0],["2024-06-21",70.1232,71.0898,70.1137,70.9381,2817600.0],["2024-06-24",71.0234,72.0942,71.0234,71.99,978500.0],["2024-06-25",71.99,72.4354,71.0708,71.3741,1164100.0],["2024-06-26",70.6159,71.5351,70.4359,70.6349,1497700.0],["2024-06-27",70.796,71.014,69.5736,69.8768,1135700.0],["2024-06-28",69.82,69.8389,68.5502,69.0524,1699100.0],["2024-07-01",69.2703,70.0095,68.9197,69.204,869500.0],["2024-07-02",69.1187,69.4125,68.5786,68.9292,1879000.0],["2024-07-03",69.024,69.8673,68.7207,69.7347,806000.0],["2024-07-05",69.5357,69.9716,68.7965,69.9621,996700.0],["2024-07-08",69.7157,70.3696,69.4409,69.5831,1119100.0],["2024-07-09",69.4409,69.5831,68.3796,68.4364,1107300.0],["2024-07-10",68.7681,69.1472,68.5596,68.9671,997600.0],["2024-07-11",68.5691,70.2938,68.4649,70.0,1381900.0],["2024-07-12",69.9905,71.014,69.9242,70.218,998500.0],["2024-07-15",70.2274,70.4738,69.0713,69.1661,759900.0],["2024-07-16",69.024,70.2653,68.8724,70.0,703500.0],["2024-07-17",70.3885,71.2319,69.9337,69.9621,1744600.0],["2024-07-18",70.2085,70.5022,69.801,69.8294,1055400.0],["2024-07-19",69.3746,70.0284,69.223,69.801,887900.0],["2024-07-22",69.9716,70.3317,69.5357,69.8768,1008500.0],["2024-07-23",69.5167,69.6494,68.6923,68.9955,1145000.0],["2024-07-24",69.0903,69.3746,68.1143,69.1756,1563600.0],["2024-07-25",69.602,70.4075,68.6828,68.8344,1322400.0],["2024-07-26",69.2514,70.4643,69.2514,70.398,994700.0],["2024-07-29",70.0284,70.2559,69.4883,69.9337,832300.0],["2024-07-30",70.1137,70.1137,69.0429,69.3935,1232600.0],["2024-07-31",69.7062,70.5781,69.3651,69.9052,2241600.0],["2024-08-01",69.9053,70.6823,69.7726,70.3033,2111200.0],["2024-08-02",71.1466,71.3267,69.7821,71.1277,2404300.0],["2024-08-05",70.1042,70.6633,68.8439,69.3556,1866400.0],["2024-08-06",69.3556,70.5496,68.7871,69.6304,1887700.0],["2024-08-07",68.1995,70.4359,67.7447,69.422,3153700.0],["2024-08-08",68.9008,70.0379,68.5881,69.4599,1699800.0],["2024-08-09",69.2893,69.8579,68.7113,69.801,1231100.0],["2024-08-12",69.2609,69.6589,69.1472,69.3651,994100.0],["2024-08-13",69.6494,71.3835,69.6304,71.1466,1896900.0],["2024-08-14",70.9666,71.8289,70.8339,71.6868,1350200.0],["2024-08-15",72.0184,72.9755,71.7815,72.7576,1420900.0],["2024-08-16",72.7765,72.9566,72.1132,72.4164,1220200.0],["2024-08-19",72.8428,73.3924,72.7007,73.1082,1634000.0],["2024-08-20",73.0039,73.3072,72.8807,73.2219,985400.0],["2024-08-21",73.4398,74.3116,73.4303,73.8947,822300.0],["2024-08-22",74.1505,74.5864,73.9421,74.2074,1389100.0],["2024-08-23",74.5106,74.7096,74.0937,74.6054,794200.0],["2024-08-26",74.6338,75.0603,74.5959,74.8802,1173400.0],["2024-08-27",75.0602,75.9605,74.9655,75.7994,1329500.0],["2024-08-28",76.0552,76.4438,75.7331,75.9321,1183800.0],["2024-08-29",76.0173,76.1405,75.4014,75.8089,1115800.0],["2024-08-30",75.9889,76.5859,75.8468,76.2732,1746500.0],["2024-09-03",75.6193,76.9934,75.3351,76.2827,1592100.0],["2024-09-04",75.9415,77.145,75.5814,77.0408,1582000.0],["2024-09-05",77.3724,77.543,76.728,77.1639,1588800.0],["2024-09-06",77.126,77.4198,76.4532,76.5196,1326200.0],["2024-09-09",77.0218,77.8368,76.8039,77.2682,1979400.0],["2024-09-10",76.6049,76.8323,75.174,75.4867,2004000.0],["2024-09-11",75.2024,75.4298,74.4443,75.354,2786700.0],["2024-09-12",75.3351,76.4722,75.3161,76.4059,1818400.0],["2024-09-13",76.5859,77.3724,76.1974,77.2682,1111300.0],["2024-09-16",77.2682,78.0073,77.0881,77.5904,1383100.0],["2024-09-17",77.3061,77.4388,76.6522,76.7849,1092000.0],["2024-09-18",76.7849,76.9649,76.2827,76.5575,1000600.0],["2024-09-19",77.0218,77.0218,76.4722,76.9744,1036700.0],["2024-09-20",76.9176,77.0218,76.1879,76.8418,1788800.0],["2024-09-23",76.8797,76.9081,76.2163,76.349,1281400.0],["2024-09-24",76.2827,76.2827,75.3066,75.3919,919700.0],["2024-09-25",75.6857,75.6857,74.6812,74.776,1303900.0],["2024-09-26",75.2498,75.373,74.7002,74.9086,1668700.0],["2024-09-27",75.3351,75.6951,74.9939,75.0318,1047600.0],["2024-09-30",75.2308,75.4488,74.1979,74.6244,1649000.0],["2024-10-01",74.2832,74.359,72.9755,73.3735,2151800.0],["2024-10-02",73.2219,73.8189,72.7576,73.762,1202700.0],["2024-10-03",73.3261,73.3261,72.17,72.7481,1285500.0],["2024-10-04",72.2364,73.961,72.1321,73.9231,1919800.0],["2024-10-07",72.9755,73.2503,72.4922,72.786,1374800.0],["2024-10-08",72.8049,73.2124,72.4922,73.0798,1603400.0],["2024-10-09",73.3451,74.3022,73.3451,73.9326,1042000.0],["2024-10-10",73.8473,74.0937,73.1935,73.5915,956700.0],["2024-10-11",73.6104,73.9231,73.4588,73.8757,609300.0],["2024-10-14",73.7715,74.3874,73.5156,74.2548,1058300.0],["2024-10-15",74.3875,74.4822,72.9471,73.1366,1331900.0],["2024-10-16",73.1082,73.3072,72.7576,72.9092,808300.0],["2024-10-17",72.7576,72.8428,72.2269,72.7007,1401500.0],["2024-10-18",74.3401,75.1361,73.9989,74.5959,1373100.0],["2024-10-21",74.1221,74.6149,73.0039,73.1082,1442100.0],["2024-10-22",72.6628,73.4209,72.5017,73.2029,970500.0],["2024-10-23",72.8144,73.9231,72.8049,73.4209,1313900.0],["2024-10-24",73.7999,74.4254,73.5915,73.8189,1089000.0],["2024-10-25",74.3022,75.0508,73.7336,73.8947,1022900.0],["2024-10-28",74.5106,74.5106,73.4019,73.4304,759300.0],["2024-10-29",73.0229,73.6483,72.1511,72.2648,1201000.0],["2024-10-30",71.8194,72.5775,71.2035,72.3975,985500.0],["2024-10-31",72.1227,72.3217,71.5825,72.0184,1313900.0],["2024-11-01",72.1227,72.568,71.5825,71.6394,989500.0],["2024-11-04",72.1795,72.3122,71.592,71.8857,1136200.0],["2024-11-05",71.9237,73.9421,71.7341,73.7715,1162000.0],["2024-11-06",72.5965,73.2124,71.1656,72.4733,1791900.0],["2024-11-07",72.9945,73.7525,72.8049,73.2124,1282800.0],["2024-11-08",72.8618,74.0937,72.8618,73.8094,1925300.0],["2024-11-11",73.4683,74.2927,72.9566,73.0229,1025000.0],["2024-11-12",73.0703,73.2408,72.6154,72.8713,1027400.0],["2024-11-13",72.7196,73.9231,72.5301,73.8662,1427500.0],["2024-11-14",74.6623,75.3256,74.3495,74.6433,1908700.0],["2024-11-15",74.9229,74.9229,72.7731,73.0334,1935900.0],["2024-11-18",73.072,74.0071,73.072,73.2937,1148200.0],["2024-11-19",72.9274,73.4286,72.2044,73.3515,1088200.0],["2024-11-20",72.9081,73.5347,72.4454,73.2551,834500.0],["2024-11-21",73.7853,75.3952,73.7179,75.2988,1275500.0],["2024-11-22",74.9614,75.4627,74.6337,75.3952,1005300.0],["2024-11-25",75.9544,76.5424,75.241,75.3277,1845900.0],["2024-11-26",75.2603,75.2795,74.489,75.1349,1356900.0],["2024-11-27",74.624,75.1349,74.5372,74.8361,1102700.0],["2024-11-29",74.759,75.0385,74.3637,74.7879,1357500.0],["2024-12-02",75.0964,75.3856,73.6022,73.6504,2273200.0],["2024-12-03",73.9588,75.9061,72.9177,75.241,3141200.0],["2024-12-04",75.0289,75.4916,74.4312,74.5758,1452200.0],["2024-12-05",74.9421,75.7519,74.7108,75.5687,1445400.0],["2024-12-06",75.5398,75.8676,74.8168,74.8843,1332300.0],["2024-12-09",76.8509,77.034,75.7037,75.8869,1994900.0],["2024-12-10",75.6169,76.6484,75.0385,76.3882,2453900.0],["2024-12-11",76.5617,76.928,76.0026,76.0315,1083800.0],["2024-12-12",76.4364,76.5328,75.5398,76.2628,1217000.0],["2024-12-13",76.0797,76.4653,75.5013,76.0218,989000.0],["2024-12-16",75.7808,76.8412,74.4023,74.6433,1742700.0],["2024-12-17",74.6626,75.4145,74.4601,74.759,1674100.0],["2024-12-18",74.5372,75.1253,72.7249,72.7731,1700800.0],["2024-12-19",72.7731,73.0912,71.9248,72.0212,1573000.0],["2024-12-20",71.5585,73.2648,71.5585,72.4646,2985600.0],["2024-12-23",72.59,73.2069,72.1272,73.0527,1097400.0],["2024-12-24",73.1202,73.6311,72.5514,73.6215,920500.0],["2024-12-26",72.9659,73.8625,72.9081,73.6986,557300.0],["2024-12-27",73.3901,73.9203,73.3901,73.7275,989000.0],["2024-12-30",73.6022,73.9781,72.8599,73.4865,1172600.0],["2024-12-31",74.0842,74.2095,73.4865,74.0456,1455200.0],["2025-01-02",74.1902,74.7493,73.554,73.795,1326000.0],["2025-01-03",74.1709,74.4601,73.3612,73.4094,787700.0],["2025-01-06",74.1227,74.3059,72.8888,72.9659,850300.0],["2025-01-07",73.4961,73.9203,72.9852,73.1105,1351500.0],["2025-01-08",72.802,73.2358,72.4261,73.178,1747200.0],["2025-01-10",72.7249,73.5058,70.9415,71.0572,1953500.0],["2025-01-13",70.8644,71.7513,70.7583,71.0957,1689600.0],["2025-01-14",71.3657,72.6382,71.1247,72.5803,1653300.0],["2025-01-15",73.4961,73.6697,72.6478,72.9659,2592700.0],["2025-01-16",73.525,73.7179,72.1465,73.2262,1747300.0],["2025-01-17",74.8939,75.376,73.9396,74.2963,2017300.0],["2025-01-21",74.9711,75.7615,74.4891,74.8457,1751300.0],["2025-01-22",75.0,75.2988,74.2288,74.2866,1220700.0],["2025-01-23",74.3155,74.4216,73.4961,73.5636,1717900.0],["2025-01-24",73.525,74.1806,73.3033,74.0167,1381900.0],["2025-01-27",74.0263,75.7519,73.8432,75.4145,2277200.0],["2025-01-28",74.8361,75.5591,74.4312,74.7686,1707800.0],["2025-01-29",74.6819,75.7423,74.6819,75.3663,968800.0],["2025-01-30",76.1954,76.6388,75.9736,76.4653,1064300.0],["2025-01-31",76.0411,76.4364,75.4916,75.723,1470400.0],["2025-02-03",75.0385,75.588,74.1999,75.347,1340300.0],["2025-02-04",74.9903,75.7134,74.6144,75.0675,1451200.0],["2025-02-05",75.2506,76.311,75.1928,76.2725,1605400.0],["2025-02-06",77.6221,77.6221,76.5328,77.2269,1468400.0],["2025-02-07",77.5161,77.651,76.7834,77.1497,1330000.0],["2025-02-10",77.5835,77.7281,77.1594,77.5257,1471000.0],["2025-02-11",77.6703,78.6632,77.2654,78.5957,1437800.0],["2025-02-12",78.3162,78.5861,77.7956,78.4608,1642400.0],["2025-02-13",79.7622,79.9646,78.8464,79.7333,2419600.0],["2025-02-14",79.7622,82.5289,79.7622,81.8445,2466600.0],["2025-02-18",81.8445,83.8496,81.5649,83.6182,3025900.0],["2025-02-19",83.2712,83.8978,83.0109,83.7243,1515900.0],["2025-02-20",83.1555,83.705,83.0977,83.4351,1761400.0],["2025-02-21",83.8785,84.4376,83.4543,84.1484,1774400.0],["2025-02-24",84.2641,85.2089,83.9267,84.0617,2376400.0],["2025-02-25",83.8785,84.9775,83.6182,84.3991,2344500.0],["2025-02-26",84.2834,84.5822,82.6542,82.982,2022800.0],["2025-02-27",82.4325,83.3676,82.1529,83.0205,2221000.0],["2025-02-28",83.6954,84.0713,82.5771,83.1555,2235900.0],["2025-03-03",83.2519,84.5726,83.1073,83.7917,1935100.0],["2025-03-04",84.8329,84.9871,82.6639,82.7313,2426400.0],["2025-03-05",80.4948,81.6806,79.7236,81.642,4594500.0],["2025-03-06",81.2371,82.0276,80.8419,81.4106,2967500.0],["2025-03-07",81.2371,81.536,78.7789,79.4344,4142400.0],["2025-03-10",79.2513,80.4466,77.8149,78.0366,4144800.0],["2025-03-11",78.0366,80.813,77.7956,80.3695,3670400.0],["2025-03-12",80.5912,80.9961,79.3284,79.9357,2753700.0],["2025-03-13",79.5501,79.9936,78.9813,79.3187,2184000.0],["2025-03-14",79.3188,80.543,79.0777,80.3984,1774700.0],["2025-03-17",81.0443,82.0662,80.8033,81.6902,2892000.0],["2025-03-18",81.4589,82.8663,81.4203,82.5096,4035000.0],["2025-03-19",82.4807,82.7699,81.7191,82.5964,3790900.0],["2025-03-20",82.9723,83.3772,82.3939,82.4807,3398100.0],["2025-03-21",82.3265,83.9364,81.4203,81.8637,13187700.0],["2025-03-24",82.1144,82.7217,80.3984,80.7744,3331200.0],["2025-03-25",81.3046,81.6035,80.6105,81.1118,5198700.0],["2025-03-26",80.9286,82.5193,80.2153,82.2975,3098000.0],["2025-03-27",81.8927,83.2905,81.8927,83.1555,2355500.0],["2025-03-28",83.7918,84.293,82.6446,83.1941,3278100.0],["2025-03-31",83.3869,84.2545,83.3001,83.8978,3024300.0],["2025-04-01",83.7339,84.1388,82.8856,84.0424,2016200.0],["2025-04-02",83.7436,84.3316,83.3869,84.2641,2020500.0],["2025-04-03",86.0861,88.0045,85.8644,86.5874,3817600.0],["2025-04-04",86.1536,86.4235,80.8804,80.9094,3856700.0],["2025-04-07",79.4151,82.6831,79.2898,80.0032,4105600.0],["2025-04-08",81.5938,82.1144,78.4801,78.8946,3052100.0],["2025-04-09",80.4659,82.7892,78.0848,82.0276,6596800.0],["2025-04-10",83.3483,83.4736,80.9286,81.9312,3288500.0],["2025-04-11",83.4447,84.0135,82.5193,83.4833,2756300.0],["2025-04-14",83.7821,84.9871,83.7725,84.7943,1650400.0],["2025-04-15",85.0642,85.9608,84.9004,85.1414,1788400.0],["2025-04-16",86.8284,87.4068,84.2448,84.7365,2944000.0],["2025-04-17",84.9196,86.5295,84.8714,86.0957,1472100.0],["2025-04-21",85.8162,86.1536,84.4087,85.286,1757000.0],["2025-04-22",86.4621,87.7635,86.4042,87.4454,1769200.0],["2025-04-23",87.214,87.214,84.7847,85.6427,3464800.0],["2025-04-24",86.2596,86.3271,84.8811,84.9775,1871300.0],["2025-04-25",84.8714,85.2763,83.9267,84.7172,1546400.0],["2025-04-28",84.7461,85.0739,84.1774,84.8522,1665200.0],["2025-04-29",84.8907,85.7969,83.9267,85.7294,1429100.0],["2025-04-30",86.5006,87.6478,85.6812,87.4743,2046900.0],["2025-05-01",87.0212,87.0212,86.0957,86.3175,1538700.0],["2025-05-02",87.3875,87.3875,86.3849,86.4813,1704300.0],["2025-05-05",86.1439,86.7898,85.1125,86.6259,912100.0],["2025-05-06",87.2622,87.6478,86.5681,87.2525,1766400.0],["2025-05-07",87.3682,88.072,86.9826,87.7731,1524200.0],["2025-05-08",87.802,88.0816,86.4813,86.5488,1515400.0],["2025-05-09",86.5681,86.8091,86.1343,86.2789,1500700.0],["2025-05-12",85.6427,85.6716,83.6954,84.5148,1632000.0],["2025-05-13",84.2545,84.9679,84.1388,84.2448,1455400.0],["2025-05-14",83.9942,84.1292,82.5675,83.5026,1910100.0],["2025-05-15",83.7821,84.9389,83.7628,84.6497,2142600.0],["2025-05-16",84.5523,86.1399,83.8413,86.0036,1662600.0],["2025-05-19",85.7211,86.8022,85.5555,86.3834,1184000.0],["2025-05-20",86.3834,86.6367,85.8185,86.2568,1054300.0],["2025-05-21",86.1886,86.8412,86.0231,86.6269,1286000.0],["2025-05-22",86.4613,86.9483,86.0133,86.286,1138700.0],["2025-05-23",86.1497,87.3185,85.7698,87.1237,1387700.0],["2025-05-27",88.4775,88.8281,86.2958,86.4808,2660200.0],["2025-05-28",86.7828,87.3866,86.4419,87.0944,3227800.0],["2025-05-29",87.1918,88.3801,86.4419,88.2925,1367400.0],["2025-05-30",88.6334,90.3184,88.5457,89.4028,6680700.0],["2025-06-02",88.945,89.1885,87.6983,89.1788,1701000.0],["2025-06-03",89.2664,89.4612,87.6691,88.4775,1806500.0],["2025-06-04",88.7308,89.1203,88.1366,88.6041,1417200.0],["2025-06-05",88.7015,89.9775,88.1463,89.6268,2017800.0],["2025-06-06",89.6755,91.0586,89.6171,90.8833,1415200.0],["2025-06-09",90.2015,90.3865,89.1009,89.6658,1494100.0],["2025-06-10",89.7632,90.5424,89.5586,90.4742,1149100.0],["2025-06-11",90.2502,90.8054,89.6658,90.445,1159100.0],["2025-06-12",90.7859,91.1755,90.2112,91.0975,1514600.0],["2025-06-13",90.7664,91.3118,90.2794,90.4352,1250400.0],["2025-06-16",91.0683,92.2761,90.1041,90.3768,1827900.0],["2025-06-17",90.1041,90.7177,89.5489,89.8021,1410200.0],["2025-06-18",89.9677,91.0975,89.9482,90.2989,1249100.0],["2025-06-20",91.1365,92.2371,89.7924,90.1625,3154900.0],["2025-06-23",90.0943,91.2826,89.7145,90.5716,1926800.0],["2025-06-24",91.0391,91.0683,89.9093,90.2599,1586700.0],["2025-06-25",89.734,89.8801,88.8184,89.1788,1774000.0],["2025-06-26",89.6658,90.1917,88.7113,88.8963,1723000.0],["2025-06-27",88.9256,89.0424,88.3119,88.7308,1897900.0],["2025-06-30",88.7307,90.4352,88.6139,90.3086,1615700.0],["2025-07-01",90.4158,91.8962,90.4158,90.7469,2007400.0],["2025-07-02",90.7177,91.5553,90.5619,91.1463,2095500.0],["2025-07-03",91.38,94.039,90.9709,94.0098,2593800.0],["2025-07-07",94.0585,94.7013,93.6202,94.302,2208400.0],["2025-07-08",93.7663,94.1267,92.2371,93.5033,2162600.0],["2025-07-09",93.8345,93.9221,91.9547,93.367,2026000.0],["2025-07-10",92.9774,93.1624,92.4904,92.9676,1358400.0],["2025-07-11",92.6267,93.2306,91.9741,93.0358,1223600.0],["2025-07-14",93.104,93.5033,92.6072,93.0066,1883400.0],["2025-07-15",92.8605,92.8605,91.0878,91.117,1146400.0],["2025-07-16",91.3508,93.0261,91.2339,92.9676,1466200.0],["2025-07-17",93.0163,93.776,92.6657,93.6299,1700900.0],["2025-07-18",94.2825,95.1688,93.6299,94.3215,1182800.0],["2025-07-21",94.263,95.3734,94.2046,95.0714,1180700.0],["2025-07-22",95.237,96.7078,95.1299,96.5909,1614700.0],["2025-07-23",96.5324,97.6233,96.5324,97.2532,1631200.0],["2025-07-24",97.3701,98.0519,97.0681,97.5649,1484400.0],["2025-07-25",97.2434,97.5843,96.7759,97.4382,1501700.0],["2025-07-28",96.7077,96.7954,94.9156,95.6071,1584000.0],["2025-07-29",96.0649,96.7175,95.2175,96.6688,1672200.0],["2025-07-30",96.4448,97.5064,96.2208,96.6688,1307100.0],["2025-07-31",96.25,96.4643,94.2922,94.3994,1597000.0],["2025-08-01",95.6851,95.7143,94.1754,94.7403,1751700.0],["2025-08-04",94.6039,95.4123,94.4871,95.3344,1944800.0],["2025-08-05",95.3247,96.211,95.1299,95.7727,1877800.0],["2025-08-06",88.6431,90.0262,86.4808,88.945,4346000.0],["2025-08-07",87.5327,91.0391,87.5327,90.7956,3132100.0],["2025-08-08",90.893,92.3248,90.893,92.2956,1508200.0],["2025-08-11",92.3053,93.0163,91.8086,92.0521,1368300.0],["2025-08-12",92.3443,92.5391,90.6495,90.7956,1619800.0],["2025-08-13",90.5521,90.6495,88.2827,89.5684,2842100.0],["2025-08-14",89.2275,89.5976,87.9516,88.2925,1805600.0],["2025-08-15",88.2925,89.1983,87.9126,88.3411,1943700.0],["2025-08-18",88.5749,88.8671,87.3574,87.4451,1500700.0],["2025-08-19",87.786,88.0782,87.2016,88.049,2060000.0],["2025-08-20",88.7307,90.1625,88.7307,90.0943,1623300.0],["2025-08-21",89.8508,89.919,88.76,88.8184,1398400.0],["2025-08-22",89.0132,89.1983,87.8152,87.9905,1827300.0],["2025-08-25",87.8736,88.1561,87.2405,87.3185,1053900.0],["2025-08-26",87.1334,87.747,86.6951,86.9581,3003400.0],["2025-08-27",86.7925,86.8607,85.9062,86.2276,1673600.0],["2025-08-28",86.0425,86.5977,85.5945,86.5198,1374100.0],["2025-08-29",86.4613,87.0068,86.3153,86.549,1581800.0],["2025-09-02",85.5848,86.5003,84.5718,85.1562,2667200.0],["2025-09-03",84.9322,85.2536,83.8608,84.416,1334100.0],["2025-09-04",85.1075,85.3413,84.5718,85.1465,1469100.0],["2025-09-05",85.1562,86.6854,85.1172,86.5685,2001900.0],["2025-09-08",86.4613,87.9516,85.4581,87.7665,3232600.0],["2025-09-09",87.6107,90.0164,87.3769,89.0716,7195600.0],["2025-09-10",88.4483,88.6041,86.0328,86.51,2160900.0],["2025-09-11",86.8802,88.4093,86.7341,87.7178,1501000.0],["2025-09-12",87.7762,88.497,86.8607,87.3769,1128900.0],["2025-09-15",87.1626,87.4938,86.3445,86.3932,1417500.0],["2025-09-16",85.9354,86.7048,85.351,86.4516,1686700.0],["2025-09-17",87.0847,88.3509,86.9191,88.1658,1706200.0],["2025-09-18",87.8347,88.3606,86.7633,86.7925,1278600.0],["2025-09-19",87.2503,87.8347,86.8996,87.6009,2495900.0],["2025-09-22",86.9191,87.0165,85.8185,86.2471,1085200.0],["2025-09-23",85.799,87.1724,85.6919,87.0555,1500600.0],["2025-09-24",86.8217,87.8736,86.7925,87.4256,1104100.0],["2025-09-25",87.4938,87.9029,86.5977,87.1042,1197700.0],["2025-09-26",87.0847,87.4353,86.0036,87.1918,2115000.0],["2025-09-29",86.6367,87.4159,86.2178,87.26,2128900.0],["2025-09-30",87.484,88.9548,87.4548,88.0587,1844500.0],["2025-10-01",88.3509,89.1885,87.6399,87.6788,2147100.0],["2025-10-02",87.1821,87.299,84.8543,85.5458,2501900.0],["2025-10-03",85.4776,86.3445,84.4647,85.4874,2010000.0],["2025-10-06",84.7374,86.3737,84.5036,85.3705,1865200.0],["2025-10-07",85.0198,86.2568,84.3867,85.8672,1913900.0],["2025-10-08",86.0425,86.1594,84.64,84.9419,1973300.0],["2025-10-09",85.2536,85.8964,84.8835,85.351,1689000.0],["2025-10-10",86.1107,86.4321,85.3023,85.614,1967600.0],["2025-10-13",85.9841,87.0555,85.3997,85.6042,1569300.0],["2025-10-14",85.575,87.5425,85.312,87.4646,1507500.0],["2025-10-15",87.2795,87.6204,86.3445,86.4711,1590100.0],["2025-10-16",87.3087,87.6594,86.0133,86.9581,1990100.0],["2025-10-17",87.4256,88.8281,87.0068,88.1853,1973400.0],["2025-10-20",88.2145,88.6431,87.4159,88.4191,1192600.0],["2025-10-21",88.458,89.5489,87.6107,89.3931,1594400.0],["2025-10-22",89.5684,90.5034,89.0035,90.1138,1387700.0],["2025-10-23",90.1041,90.6106,88.8574,88.9158,1262500.0],["2025-10-24",88.6723,89.3444,88.5847,89.0716,1163400.0],["2025-10-27",89.3541,89.3931,88.5457,89.1496,1258500.0],["2025-10-28",88.984,90.2404,88.6821,89.5002,1080800.0],["2025-10-29",88.5749,88.8281,86.0036,86.3152,1293800.0],["2025-10-30",86.3153,87.5133,86.286,86.6367,1706000.0],["2025-10-31",85.8964,87.3185,85.4776,86.5198,1420600.0],["2025-11-03",85.6724,85.7114,83.89,83.9582,3291100.0],["2025-11-04",84.6108,85.0393,83.4907,84.6984,2463500.0],["2025-11-05",86.9678,87.8249,85.4484,85.8964,2943000.0],["2025-11-06",84.9906,86.5977,84.4841,86.51,2262900.0],["2025-11-07",87.3866,89.3151,87.26,89.0327,2381800.0],["2025-11-10",88.6723,89.1885,87.2698,88.8769,1871700.0],["2025-11-11",89.8995,90.932,89.4028,90.7372,1432100.0],["2025-11-12",90.8054,91.7014,90.3476,90.8735,1320400.0],["2025-11-13",90.5521,90.932,89.1788,89.2664,2013300.0],["2025-11-14",89.2664,90.5032,88.9004,89.405,1424400.0],["2025-11-17",89.1378,90.058,88.6728,89.0488,1363200.0],["2025-11-18",89.1972,89.682,88.3265,89.2961,1587900.0],["2025-11-19",89.0883,89.1972,88.2869,88.4947,1753500.0],["2025-11-20",88.4056,88.9202,87.7427,88.2473,1380700.0],["2025-11-21",88.8608,90.9683,88.6827,89.9689,1416300.0],["2025-11-24",89.5831,89.7612,88.0,88.8311,6191200.0],["2025-11-25",89.1675,90.5329,89.1675,90.2955,1139700.0],["2025-11-26",90.3251,90.6418,90.1272,90.3152,1190900.0],["2025-11-28",90.3449,91.1661,90.147,90.7209,788800.0],["2025-12-01",91.0177,91.6411,90.711,91.3541,1327900.0],["2025-12-02",91.3047,91.7499,90.7308,91.4729,1070400.0],["2025-12-03",91.8093,92.4623,90.1965,90.6714,1448100.0],["2025-12-04",90.8001,91.1266,89.4544,89.8106,1155400.0],["2025-12-05",89.5534,90.335,89.405,89.6919,870200.0],["2025-12-08",89.3654,89.6523,88.4947,88.9102,1021000.0],["2025-12-09",89.494,90.8199,88.8905,88.9993,1202700.0],["2025-12-10",89.1081,89.3951,88.3562,89.0488,1239300.0],["2025-12-11",89.9096,89.9689,88.0099,88.188,1278300.0],["2025-12-12",88.3463,90.147,88.2275,89.8403,1052100.0],["2025-12-15",90.523,91.1068,90.0679,90.9683,1628800.0],["2025-12-16",90.8001,91.5421,90.2856,91.1365,1226300.0],["2025-12-17",91.7499,92.2051,91.1563,91.1958,1489700.0],["2025-12-18",90.8891,91.4234,90.4834,90.7011,1822200.0],["2025-12-19",90.5329,92.4326,90.2262,91.1662,4723600.0],["2025-12-22",90.9485,91.4234,90.1371,90.4043,1057700.0],["2025-12-23",90.3449,90.7902,90.2361,90.6022,925100.0],["2025-12-24",90.8199,90.9287,90.2658,90.5626,290200.0],["2025-12-26",90.622,90.899,90.3449,90.7209,407700.0],["2025-12-29",90.899,91.1662,90.4834,90.7605,881800.0],["2025-12-30",90.523,90.8297,90.3944,90.6319,640600.0],["2025-12-31",90.6319,90.7605,89.3654,89.7414,965600.0],["2026-01-02",89.682,89.6919,87.0699,87.2777,1985000.0],["2026-01-05",86.9611,87.3272,85.5066,86.6346,1392300.0],["2026-01-06",85.843,86.0805,84.5271,84.8041,1818300.0],["2026-01-07",84.6161,84.9525,83.7652,84.5271,2203500.0],["2026-01-08",84.0423,87.3865,83.9136,87.2084,2016500.0],["2026-01-09",87.2084,88.2968,87.0798,87.8021,1226000.0],["2026-01-12",88.2078,88.3463,86.5455,86.9611,1525300.0],["2026-01-13",87.0007,88.5936,86.1893,88.5244,1744100.0],["2026-01-14",87.3272,88.4452,86.9809,87.901,2861200.0],["2026-01-15",88.1187,88.7322,87.6141,88.2968,1365100.0],["2026-01-16",88.3364,88.4056,87.5151,88.3463,1970500.0],["2026-01-20",87.2777,89.8205,87.0798,89.3357,2310000.0],["2026-01-21",89.6325,89.9887,88.0396,88.6035,1733300.0],["2026-01-22",88.3859,89.2862,88.2275,88.7025,1118500.0],["2026-01-23",88.089,88.93,87.7625,88.9004,836600.0],["2026-01-26",89.4544,89.9195,88.5541,88.6035,765200.0],["2026-01-27",88.5244,89.9788,88.2078,89.8106,970100.0],["2026-01-28",89.6127,90.7902,89.6127,90.0679,1211500.0],["2026-01-29",90.2658,91.2453,89.6325,90.2559,1206500.0],["2026-01-30",90.1075,90.8297,89.6127,90.7308,1629000.0],["2026-02-02",91.4432,91.8192,90.5428,91.2255,1072600.0],["2026-02-03",90.2757,92.8581,90.147,91.4036,2226400.0],["2026-02-04",92.7492,95.1239,92.7492,93.8475,2509300.0],["2026-02-05",94.738,95.2822,93.7288,94.9062,1637200.0],["2026-02-06",94.9062,96.6278,94.8864,96.5289,1895100.0],["2026-02-09",96.044,96.6872,94.7083,95.6285,1306400.0],["2026-02-10",95.0348,95.7571,94.2532,95.1635,1583200.0],["2026-02-11",95.2822,96.9049,94.9854,96.5981,2225100.0],["2026-02-12",97.0236,98.9233,96.6674,98.0031,2341600.0],["2026-02-13",97.6964,99.2201,97.2314,98.4583,3350500.0],["2026-02-17",102.4951,103.6033,98.7848,103.3658,3331500.0],["2026-02-18",102.8909,104.3256,102.2775,103.5637,1977400.0],["2026-02-19",103.9001,104.9291,103.0987,103.5934,2148100.0],["2026-02-20",103.6924,104.8203,103.4054,104.5828,1645400.0],["2026-02-23",104.9984,106.7596,104.8698,106.3539,1714300.0],["2026-02-24",106.6211,107.1356,106.1758,106.6112,1912500.0],["2026-02-25",106.0967,107.1949,105.7405,107.096,1339900.0],["2026-02-26",107.5116,108.2042,106.2748,107.2048,2128500.0],["2026-02-27",107.7886,109.7279,107.7391,109.2628,1984600.0],["2026-03-02",109.1738,109.5992,106.9179,106.9871,1823200.0],["2026-03-03",105.1369,105.691,103.1679,104.1178,1898800.0],["2026-03-04",104.3157,104.3157,101.9114,103.4252,2539300.0],["2026-03-05",102.9008,102.9008,100.4074,100.6053,2213900.0],["2026-03-06",100.2887,100.3184,98.6364,99.1608,1649300.0],["2026-03-09",98.577,100.8824,98.1515,100.5262,1249700.0],["2026-03-10",100.3679,101.9707,100.1007,100.6449,1422700.0],["2026-03-11",100.4371,100.4371,98.389,100.0611,1079200.0],["2026-03-12",99.4576,101.0803,99.3191,100.1601,1593700.0],["2026-03-13",100.3085,101.0209,99.1707,99.3982,1608000.0],["2026-03-16",100.9318,101.2781,99.3487,99.5466,1390500.0],["2026-03-17",100.2887,100.9022,99.5367,99.7049,1069100.0],["2026-03-18",98.953,98.953,94.8963,95.0645,2005800.0],["2026-03-19",95.0645,95.6978,93.1054,93.709,2587800.0],["2026-03-20",93.9267,94.3818,90.1965,90.6516,4545900.0],["2026-03-23",93.0955,93.5408,91.2354,91.6114,2992000.0],["2026-03-24",91.3541,92.5415,91.0969,91.275,1526700.0],["2026-03-25",91.5619,92.8185,91.275,92.2446,2039300.0],["2026-03-26",91.9478,93.5804,91.6312,91.8093,2093200.0],["2026-03-27",91.8093,92.2644,90.5824,90.6714,1754200.0],["2026-03-30",91.1266,91.2354,89.118,90.1668,3088800.0],["2026-03-31",90.7407,90.8199,88.7717,89.7117,2794400.0],["2026-04-01",89.6424,91.7103,88.9795,91.5026,2038500.0],["2026-04-02",91.0771,91.9478,90.6615,91.5026,1526200.0],["2026-04-06",90.7011,92.7492,90.7011,92.2941,1603200.0],["2026-04-07",91.928,92.9966,91.6114,92.1358,1279900.0],["2026-04-08",94.2037,96.9246,93.7585,96.3903,3115200.0],["2026-04-09",95.4405,98.0526,95.0348,96.8752,1772700.0],["2026-04-10",97.1522,97.3798,95.9748,96.4002,1527500.0],["2026-04-13",96.2518,96.331,95.1832,96.1727,1567200.0],["2026-04-14",95.7472,97.3204,95.3811,95.4108,1758800.0],["2026-04-15",95.2624,95.5889,94.55,95.1536,1731800.0],["2026-04-16",94.8369,96.9444,94.8073,95.7571,1428600.0],["2026-04-17",96.7169,98.2703,96.3409,97.7558,1786600.0],["2026-04-20",97.5777,97.8646,96.0737,96.2716,930900.0],["2026-04-21",95.8758,95.9154,94.5401,94.8666,1765200.0],["2026-04-22",95.2723,96.0243,95.0744,95.1733,1616400.0],["2026-04-23",95.9154,96.5487,95.4702,96.3013,1536300.0],["2026-04-24",96.2815,97.3402,96.143,97.0236,1819400.0],["2026-04-27",96.7861,97.1522,95.0546,95.1338,1585200.0],["2026-04-28",98.8639,99.0618,95.6879,96.2122,2510800.0],["2026-04-29",95.3317,95.5196,92.1556,92.7591,1883200.0],["2026-04-30",93.6199,94.6885,93.333,93.5705,1574400.0],["2026-05-01",93.5705,94.9755,93.0362,93.1846,848200.0],["2026-05-04",92.4524,92.9372,90.7209,91.3146,872800.0],["2026-05-05",91.2849,93.5507,90.81,92.5514,1152800.0],["2026-05-06",94.1641,95.3218,94.0157,94.0949,1630700.0],["2026-05-07",93.5408,93.6892,92.1061,92.5118,1894500.0],["2026-05-08",93.3825,94.3125,92.581,93.5705,1960200.0],["2026-05-11",92.9867,93.2341,91.463,92.4623,1824000.0],["2026-05-12",92.6602,93.1648,91.2552,91.9379,1575600.0],["2026-05-13",91.0276,91.9973,90.0679,90.4538,2458900.0],["2026-05-14",90.6517,91.7103,89.6424,89.87,1021800.0],["2026-05-15",90.3,90.36,89.3,89.36,1367600.0],["2026-05-18",90.04,92.53,89.94,92.41,2518100.0],["2026-05-19",92.21,92.89,91.08,91.86,1820000.0],["2026-05-20",91.76,93.92,91.25,93.28,1411300.0],["2026-05-21",93.12,94.67,91.93,94.15,2343300.0],["2026-05-22",93.91,94.38,93.03,94.12,1470900.0],["2026-05-26",94.21,94.58,92.55,93.41,1597900.0],["2026-05-27",94.48,95.5,94.15,94.7,1867000.0],["2026-05-28",93.95,94.18,92.25,92.29,1959100.0],["2026-05-29",91.71,92.06,90.52,90.69,2679400.0],["2026-06-01",89.52,90.46,89.24,89.69,1851500.0],["2026-06-02",89.58,91.57,89.42,91.0,1432400.0],["2026-06-03",90.48,92.87,90.32,92.41,2313100.0],["2026-06-04",94.11,94.8,91.98,92.02,3361600.0],["2026-06-05",92.93,95.53,92.63,94.74,3254000.0],["2026-06-08",94.51,95.48,94.4,95.25,2372300.0],["2026-06-09",96.23,97.89,95.9,96.87,1876700.0],["2026-06-10",97.17,98.88,96.91,97.51,1832100.0],["2026-06-11",97.54,98.45,97.12,97.69,2109500.0],["2026-06-12",99.06,99.65,97.9,99.34,1439800.0],["2026-06-15",99.34,100.15,98.92,99.41,1558500.0],["2026-06-16",99.7,100.42,98.72,99.24,1680800.0],["2026-06-17",98.55,99.08,96.62,97.12,1701000.0],["2026-06-18",97.33,97.83,96.69,96.93,3018100.0],["2026-06-22",96.25,98.07,95.96,96.98,1457200.0],["2026-06-23",98.66,98.74,97.03,97.77,1969700.0],["2026-06-24",98.94,99.85,98.58,98.8,2169400.0],["2026-06-25",98.86,100.72,98.86,99.6,1727000.0],["2026-06-26",100.1,101.88,99.93,101.59,2333600.0],["2026-06-29",101.38,102.73,100.21,101.38,1942400.0],["2026-06-30",100.94,101.47,99.5,100.07,2335600.0],["2026-07-01",104.02,106.49,103.76,106.1,2909600.0],["2026-07-02",107.35,108.07,106.2,106.61,2633800.0],["2026-07-06",106.205,107.23,105.445,106.97,2020522.664935],["2026-07-07",108.74,109.5,106.05,106.5,1659713.796456],["2026-07-08",107.06,107.29,105.31,105.43,1634327.838297],["2026-07-09",104.59,105.28,104.15,105.09,2053143.745246],["2026-07-10",104.92,106.6,104.92,105.84,1285626.954626],["2026-07-13",105.88,107.43,105.53,106,1377831.927815],["2026-07-14",106.09,107.085,105.28,105.5,1151434.746921],["2026-07-15",105.08,105.915,104.035,104.49,1031589.754597],["2026-07-16",104.69,106.81,102.61,106.05,2802598.454991],["2026-07-17",106.83,107.44,103.75,105.18,1730846.205685],["2026-07-20",104.51,106.34,104.4325,106.14,1577265.076078],["2026-07-21",105.66,106.24,105.07,105.19,1753377.694598],["2026-07-22",107.165,107.41,105.43,105.88,1831363.251495],["2026-07-23",103.655,104.68,102.94,103.62,2169321.599455],["2026-07-24",104.12,105.43,104.12,105.11,1313060.392291],["2026-07-27",105.51,108.85,105.51,108.7,1716221.677101],["2026-07-28",111.515,113.67,110.335,111.45,2614902.647681],["2026-07-29",110.75,111.755,110.35,111.1,3640852.743893],["2026-07-30",110.64,111.86,110.29,111.71,2328885.493217],["2026-07-31",110.595,110.81,109.15,109.46,2653249.86708],["2026-08-03",110.07,110.82,107.27,108.19,2366763.247291],["2026-08-04",104.96,106.675,102.59,106.13,3583390.963981],["2026-08-05",107.44,108.74,106.68,108.58,2155021.930558],["2026-08-06",109.75,110.155,107.375,108.25,1611041.973768],["2026-08-07",107.838,108.45,107.145,108.29,1207081.684998],["2026-08-10",106.65,107.91,105.86,106.355,355677.261559],["2026-08-11",105.44,106.54,104.57,106.51,1946652.2107],["2026-08-12",106.225,107.62,105.79,107.08,2163824.075116],["2026-08-13",106.82,107.59,106.71,107.48,2236973.4429],["2026-08-14",107.11,108.18,107.11,107.64,1279615.436311]]}