{"t":"GIII","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-12-14",4.3322,4.456,4.3322,4.456,2578500.0],["1989-12-15",4.456,4.5385,4.3735,4.5385,838200.0],["1989-12-18",4.5385,4.5385,4.3735,4.3735,258900.0],["1989-12-19",4.3735,4.456,4.2909,4.3322,386400.0],["1989-12-20",4.3322,4.3735,4.2909,4.3322,108900.0],["1989-12-21",4.3322,4.4147,4.3322,4.3735,127800.0],["1989-12-22",4.3735,4.5385,4.3322,4.4147,185400.0],["1989-12-26",4.4147,4.4972,4.4147,4.4972,54900.0],["1989-12-27",4.4972,4.5385,4.4147,4.4147,59700.0],["1989-12-28",4.4147,4.4147,4.4147,4.4147,900.0],["1989-12-29",4.456,4.7035,4.456,4.621,160500.0],["1990-01-02",4.7035,5.1161,4.7035,5.0336,657300.0],["1990-01-03",5.0336,5.1161,4.9511,4.9511,287100.0],["1990-01-04",5.0336,5.6112,5.0336,5.6112,525900.0],["1990-01-05",5.6112,6.1063,5.6112,5.8588,937200.0],["1990-01-08",5.7763,5.7763,5.3637,5.6525,632400.0],["1990-01-09",5.6525,5.7763,5.5287,5.6938,419700.0],["1990-01-10",5.6938,5.8588,5.5287,5.7763,587400.0],["1990-01-11",5.9413,6.1063,5.9413,6.1063,273000.0],["1990-01-12",5.8588,5.8588,5.5287,5.6112,419100.0],["1990-01-15",5.5287,5.5287,5.1986,5.3637,85800.0],["1990-01-16",5.3637,5.3637,5.1986,5.3637,300600.0],["1990-01-17",5.3637,5.4462,5.2812,5.2812,129300.0],["1990-01-18",5.2812,5.4462,5.1986,5.2812,126900.0],["1990-01-19",5.2812,5.4462,5.2399,5.2812,83100.0],["1990-01-22",5.2812,5.2812,4.7861,4.7861,77700.0],["1990-01-23",4.7861,4.9511,4.621,4.9511,235800.0],["1990-01-24",4.8686,4.8686,4.5798,4.8686,183000.0],["1990-01-25",4.8686,5.0336,4.621,4.7861,262800.0],["1990-01-26",4.7861,4.7861,4.456,4.621,196800.0],["1990-01-29",4.621,4.7035,4.456,4.5385,90900.0],["1990-01-30",4.5385,4.621,4.456,4.5385,93900.0],["1990-01-31",4.5385,4.8686,4.5385,4.7035,135000.0],["1990-02-01",4.7035,4.8686,4.621,4.7035,89100.0],["1990-02-02",4.7861,4.9511,4.7861,4.8273,86400.0],["1990-02-05",4.8686,4.9511,4.8686,4.9511,18000.0],["1990-02-06",4.9511,4.9511,4.5385,4.5385,111300.0],["1990-02-07",4.5385,4.7861,4.5385,4.7861,96000.0],["1990-02-08",4.7861,4.9511,4.7861,4.7861,58800.0],["1990-02-09",4.7861,4.9511,4.7861,4.8686,47700.0],["1990-02-12",4.8686,4.9511,4.7035,4.7035,79800.0],["1990-02-13",4.7035,4.8686,4.621,4.621,259200.0],["1990-02-14",4.621,4.8686,4.621,4.7035,134100.0],["1990-02-15",4.7035,4.8686,4.621,4.8686,86400.0],["1990-02-16",4.8686,4.9511,4.7035,4.8686,45000.0],["1990-02-20",4.7448,4.7448,4.621,4.7035,107700.0],["1990-02-21",4.7035,4.7035,4.5385,4.7035,36900.0],["1990-02-22",4.7035,5.0336,4.7035,5.0336,290700.0],["1990-02-23",5.0336,5.0336,4.8686,4.9511,156600.0],["1990-02-26",4.9511,5.0336,4.8686,5.0336,272700.0],["1990-02-27",5.0336,5.1161,5.0336,5.1161,125100.0],["1990-02-28",5.1161,5.1161,4.9511,5.1161,14700.0],["1990-03-01",5.1161,5.1161,4.9511,4.9511,46800.0],["1990-03-02",4.9511,5.1161,4.7861,4.7861,93000.0],["1990-03-05",4.8686,5.0336,4.8686,4.8686,32700.0],["1990-03-06",4.8686,5.0336,4.7861,5.0336,231300.0],["1990-03-07",5.1161,5.7763,5.1161,5.6112,204000.0],["1990-03-08",5.6112,5.6112,5.4462,5.4462,86700.0],["1990-03-09",5.4462,5.5287,5.4462,5.4875,44400.0],["1990-03-12",5.4875,5.6938,5.2812,5.6112,88500.0],["1990-03-13",5.6112,5.7763,5.2812,5.4462,375900.0],["1990-03-14",5.4462,5.5287,5.3637,5.4462,359700.0],["1990-03-15",5.4462,5.5287,5.4462,5.5287,125100.0],["1990-03-16",5.5287,5.6938,5.5287,5.5287,206100.0],["1990-03-19",5.5287,5.6938,5.5287,5.6112,66600.0],["1990-03-20",5.6112,5.7763,5.5287,5.5287,55200.0],["1990-03-21",5.5287,5.7763,5.5287,5.6938,50100.0],["1990-03-22",5.6938,5.6938,5.6112,5.6112,25800.0],["1990-03-23",5.6112,5.6938,5.6112,5.6112,18300.0],["1990-03-26",5.6112,5.7763,5.6112,5.6525,125400.0],["1990-03-27",5.6938,5.6938,5.6112,5.6938,228000.0],["1990-03-28",5.6112,5.6938,5.6112,5.6938,297600.0],["1990-03-29",5.6112,5.6938,5.6112,5.6112,38100.0],["1990-03-30",5.6112,5.6938,5.6112,5.6112,124500.0],["1990-04-02",5.4462,5.6112,5.4462,5.6112,13800.0],["1990-04-03",5.6112,5.7763,5.6112,5.7763,211800.0],["1990-04-04",5.7763,6.4364,5.7763,5.9413,565800.0],["1990-04-05",6.1063,6.1063,5.8588,5.8588,418500.0],["1990-04-06",6.0238,6.1889,5.7763,6.1889,271800.0],["1990-04-09",6.1889,6.3539,6.1063,6.2714,256800.0],["1990-04-10",6.3539,6.3539,6.1889,6.1889,119100.0],["1990-04-11",6.1889,6.684,6.1889,6.684,408000.0],["1990-04-12",6.684,6.849,6.5189,6.8078,560700.0],["1990-04-16",6.9315,7.014,6.684,6.7665,521700.0],["1990-04-17",6.684,6.7665,6.6015,6.6015,458700.0],["1990-04-18",6.684,6.684,6.4364,6.4364,309300.0],["1990-04-19",6.4364,6.684,6.4364,6.684,53400.0],["1990-04-20",6.684,6.684,6.3539,6.6015,104700.0],["1990-04-23",6.4364,6.5189,6.1889,6.1889,280800.0],["1990-04-24",6.3539,6.3539,6.1889,6.3539,11400.0],["1990-04-25",6.3539,6.3539,6.1889,6.2301,34500.0],["1990-04-26",6.2714,6.2714,6.1889,6.2714,48000.0],["1990-04-27",6.1063,6.2714,6.1063,6.1889,14400.0],["1990-04-30",6.1063,6.3539,6.1063,6.3539,114000.0],["1990-05-01",6.1063,6.3539,6.1063,6.1063,5400.0],["1990-05-02",6.3539,6.3539,6.1063,6.1063,257100.0],["1990-05-03",6.3539,6.4364,6.1889,6.3539,75300.0],["1990-05-04",6.5189,6.5189,6.3539,6.3952,7800.0],["1990-05-07",6.3539,6.4364,6.3539,6.3952,28800.0],["1990-05-08",6.4364,6.4364,6.2714,6.3539,37500.0],["1990-05-09",6.3539,6.3539,5.9413,5.9413,96900.0],["1990-05-10",5.9413,6.0238,5.6938,5.6938,183000.0],["1990-05-11",5.4462,5.6112,5.3637,5.4875,302100.0],["1990-05-14",5.6112,6.0238,5.4462,5.9413,346200.0],["1990-05-15",6.0238,6.0238,5.8588,6.0238,126600.0],["1990-05-16",5.8588,5.9001,5.8588,5.8588,13800.0],["1990-05-17",5.8588,6.0238,5.6938,5.6938,347400.0],["1990-05-18",5.6938,5.8588,5.6112,5.7763,26400.0],["1990-05-21",5.6112,5.7763,5.6112,5.6112,99600.0],["1990-05-22",5.6112,5.7763,5.3637,5.4462,69900.0],["1990-05-23",5.4462,5.6112,5.3637,5.4462,29400.0],["1990-05-24",5.5287,5.6938,5.5287,5.6112,130800.0],["1990-05-25",5.6112,5.6112,5.3637,5.6112,30000.0],["1990-05-29",5.4462,5.6112,5.4462,5.6112,7200.0],["1990-05-30",5.4462,5.6112,5.4462,5.6112,4800.0],["1990-05-31",5.6112,5.6112,5.2812,5.4462,64800.0],["1990-06-01",5.2812,5.4462,5.2812,5.2812,7500.0],["1990-06-04",5.2812,5.3637,5.1986,5.3224,23400.0],["1990-06-05",5.4462,5.6938,5.4462,5.6112,177600.0],["1990-06-06",5.6938,5.6938,5.5287,5.6112,286800.0],["1990-06-07",5.5287,5.8588,5.5287,5.6525,162600.0],["1990-06-08",5.5287,5.6938,5.4462,5.6112,314100.0],["1990-06-11",5.3637,5.4462,5.3637,5.3637,12300.0],["1990-06-12",5.3637,5.5287,5.3637,5.4462,12600.0],["1990-06-13",5.3637,5.5287,5.3637,5.4049,245400.0],["1990-06-14",5.5287,5.5287,5.3637,5.3637,156900.0],["1990-06-15",5.3637,5.5287,5.3637,5.4049,81900.0],["1990-06-18",5.5287,5.5287,5.3637,5.3637,102600.0],["1990-06-19",5.3637,5.3637,5.3637,5.3637,3300.0],["1990-06-20",5.3637,5.4462,5.3637,5.4049,100800.0],["1990-06-21",5.3637,5.3637,5.3637,5.3637,4200.0],["1990-06-22",5.3637,5.3637,4.621,4.8686,213300.0],["1990-06-25",5.1161,5.1161,4.8686,4.8686,2700.0],["1990-06-26",4.9511,5.2812,4.9511,5.2812,48900.0],["1990-06-27",5.1161,5.1986,5.1161,5.1161,11400.0],["1990-06-28",5.1161,5.1986,5.1161,5.1986,6000.0],["1990-06-29",5.1161,5.1986,4.9511,4.9511,75900.0],["1990-07-02",4.9511,5.0336,4.8686,4.8686,265500.0],["1990-07-03",4.7035,4.9511,4.7035,4.8686,30900.0],["1990-07-05",4.8686,4.8686,4.7035,4.8273,53400.0],["1990-07-06",4.9098,5.0336,4.7861,5.0336,454200.0],["1990-07-09",4.9511,5.1161,4.9511,5.1161,12300.0],["1990-07-10",4.9511,5.1161,4.9511,4.9511,38400.0],["1990-07-11",5.1161,5.1161,4.9511,5.0749,7500.0],["1990-07-12",5.1161,5.1161,5.0336,5.0336,17100.0],["1990-07-13",5.1986,5.1986,5.0336,5.0336,65100.0],["1990-07-16",5.1986,5.1986,5.0336,5.0336,36900.0],["1990-07-17",5.0336,5.0749,5.0336,5.0336,174600.0],["1990-07-18",5.0336,5.1986,4.9511,4.9511,120000.0],["1990-07-19",4.9511,5.0336,4.8686,4.9098,131100.0],["1990-07-20",4.8686,4.9511,4.7861,4.9098,126000.0],["1990-07-23",4.7861,4.7861,4.5385,4.621,38100.0],["1990-07-24",4.621,4.7861,4.5385,4.5385,133800.0],["1990-07-25",4.5385,4.7861,4.5385,4.5385,39000.0],["1990-07-26",4.7035,4.7035,4.4972,4.5798,79200.0],["1990-07-27",4.7035,4.7035,4.621,4.621,103800.0],["1990-07-30",4.621,4.7861,4.621,4.7035,93300.0],["1990-07-31",4.7035,4.8686,4.7035,4.8273,93600.0],["1990-08-01",4.7035,4.8686,4.7035,4.7861,65700.0],["1990-08-02",4.621,4.7035,4.456,4.7035,191400.0],["1990-08-03",4.5385,4.5385,4.3735,4.5385,80700.0],["1990-08-06",4.2909,4.2909,4.0434,4.2084,153900.0],["1990-08-07",4.1259,4.3735,4.1259,4.1672,57600.0],["1990-08-08",4.1672,4.1672,4.1672,4.1672,0.0],["1990-08-09",4.1259,4.456,4.1259,4.456,113100.0],["1990-08-10",4.456,4.456,4.456,4.456,0.0],["1990-08-13",4.1259,4.1259,4.1259,4.1259,2400.0],["1990-08-14",4.2909,4.621,4.2909,4.621,102300.0],["1990-08-15",4.621,4.621,4.3735,4.3735,5700.0],["1990-08-16",4.3735,4.456,4.3735,4.3735,76800.0],["1990-08-17",4.1259,4.2909,4.1259,4.2909,6900.0],["1990-08-20",4.1259,4.1259,4.1259,4.1259,6600.0],["1990-08-21",4.0434,4.0434,3.8784,3.8784,19500.0],["1990-08-22",3.8784,4.1259,3.7958,3.8784,25500.0],["1990-08-23",3.7133,3.9609,3.6308,3.6308,45600.0],["1990-08-24",3.5483,3.7133,3.1357,3.3007,144300.0],["1990-08-27",3.2182,3.2182,2.7231,2.9707,814200.0],["1990-08-28",3.1357,3.3007,2.9707,3.177,562500.0],["1990-08-29",3.3007,3.3832,3.177,3.3832,96900.0],["1990-08-30",3.2182,3.4658,3.2182,3.3007,128100.0],["1990-08-31",3.2182,3.2595,2.8056,2.9707,144600.0],["1990-09-04",2.8881,2.8881,2.6406,2.6406,187500.0],["1990-09-05",2.6406,2.8056,2.063,2.228,1749600.0],["1990-09-06",2.393,2.393,2.1455,2.228,725400.0],["1990-09-07",2.1042,2.3105,2.1042,2.1455,183000.0],["1990-09-10",2.1455,2.3105,2.1455,2.3105,47700.0],["1990-09-11",2.3105,2.393,2.228,2.393,13500.0],["1990-09-12",2.393,2.4755,2.393,2.393,40200.0],["1990-09-13",2.393,2.4755,2.3105,2.3105,15900.0],["1990-09-14",2.3105,2.393,2.063,2.228,113400.0],["1990-09-17",2.1455,2.228,2.1455,2.228,11700.0],["1990-09-18",2.3105,2.3105,2.1455,2.3105,6000.0],["1990-09-19",2.1455,2.228,1.8979,1.8979,408900.0],["1990-09-20",1.7329,1.8979,1.7329,1.8567,83100.0],["1990-09-21",1.8154,1.8979,1.8154,1.8979,58500.0],["1990-09-24",1.8154,1.8979,1.4028,1.4028,132000.0],["1990-09-25",1.6504,1.6504,1.4853,1.6504,34200.0],["1990-09-26",1.6504,1.8154,1.5678,1.6504,84900.0],["1990-09-27",1.6504,1.8154,1.6091,1.8154,86400.0],["1990-09-28",1.8154,1.8154,1.6504,1.8154,89400.0],["1990-10-01",1.8154,1.9804,1.8154,1.8979,56400.0],["1990-10-02",1.8154,1.8154,1.8154,1.8154,300.0],["1990-10-03",1.8154,1.8979,1.8154,1.8979,25800.0],["1990-10-04",1.8154,1.8979,1.8154,1.8979,3600.0],["1990-10-05",1.7329,1.8154,1.7329,1.7329,12900.0],["1990-10-08",1.7329,1.7329,1.7329,1.7329,12600.0],["1990-10-09",1.6504,1.6504,1.5678,1.5678,55800.0],["1990-10-10",1.5678,1.6504,1.4853,1.6504,62400.0],["1990-10-11",1.4853,1.5678,1.4028,1.4028,1500.0],["1990-10-12",1.4028,1.4028,1.4028,1.4028,0.0],["1990-10-15",1.4028,1.5678,1.4028,1.5678,17100.0],["1990-10-16",1.4853,1.4853,1.1553,1.3203,125400.0],["1990-10-17",1.1553,1.3203,1.1553,1.2584,46200.0],["1990-10-18",1.3203,1.3203,1.1965,1.2378,83700.0],["1990-10-19",1.3203,1.3203,1.1965,1.3203,126900.0],["1990-10-22",1.1965,1.3203,1.1965,1.1965,21000.0],["1990-10-23",1.279,1.279,0.9902,1.2378,45000.0],["1990-10-24",1.114,1.2378,1.114,1.2378,57300.0],["1990-10-25",1.2378,1.2378,1.1553,1.2378,54600.0],["1990-10-26",1.114,1.114,1.114,1.114,2400.0],["1990-10-29",1.1553,1.1553,1.1553,1.1553,1800.0],["1990-10-30",1.2378,1.2378,1.2378,1.2378,300.0],["1990-10-31",1.2378,1.2378,1.1553,1.2378,52500.0],["1990-11-01",1.2378,1.2378,1.1553,1.1553,133800.0],["1990-11-02",1.2378,1.2378,1.2378,1.2378,5400.0],["1990-11-05",1.2378,1.4028,1.1553,1.4028,118500.0],["1990-11-06",1.2378,1.3616,1.2378,1.2378,39600.0],["1990-11-07",1.2584,1.3616,1.2584,1.279,23400.0],["1990-11-08",1.2378,1.3616,1.2378,1.3616,55200.0],["1990-11-09",1.2378,1.3616,1.2378,1.3616,25800.0],["1990-11-12",1.3203,1.3616,1.3203,1.3616,15000.0],["1990-11-13",1.3203,1.3203,1.2378,1.2584,40800.0],["1990-11-14",1.2378,1.3203,1.2378,1.2378,93900.0],["1990-11-15",1.279,1.279,1.1965,1.2378,21600.0],["1990-11-16",1.1553,1.1965,1.0727,1.1965,258000.0],["1990-11-19",1.114,1.1965,1.114,1.114,58800.0],["1990-11-20",1.0727,1.0727,0.9902,1.0727,141300.0],["1990-11-21",1.0727,1.0727,1.0727,1.0727,15900.0],["1990-11-23",1.0727,1.114,1.0727,1.114,8100.0],["1990-11-26",1.0315,1.0727,1.0315,1.0727,51000.0],["1990-11-27",1.2378,1.2378,1.114,1.114,1500.0],["1990-11-28",1.2378,1.3203,1.114,1.2997,268800.0],["1990-11-29",1.3203,1.5678,1.2378,1.4441,185700.0],["1990-11-30",1.5678,1.5678,1.4853,1.4853,171300.0],["1990-12-03",1.5678,1.8154,1.4853,1.7329,194700.0],["1990-12-04",1.6504,1.7329,1.6504,1.7329,234600.0],["1990-12-05",1.7329,1.7329,1.6091,1.6504,382500.0],["1990-12-06",1.7329,1.7329,1.5678,1.5678,35700.0],["1990-12-07",1.4853,1.5678,1.4028,1.4028,14700.0],["1990-12-10",1.4028,1.4441,1.4028,1.4028,22200.0],["1990-12-11",1.3203,1.4853,1.3203,1.4028,21000.0],["1990-12-12",1.4441,1.7329,1.3203,1.5678,87000.0],["1990-12-13",1.7329,1.7329,1.5678,1.6504,105300.0],["1990-12-14",1.6504,1.6504,1.5266,1.6504,44400.0],["1990-12-17",1.6504,1.6504,1.4441,1.5678,207000.0],["1990-12-18",1.5678,1.5678,1.4853,1.4853,16500.0],["1990-12-19",1.4028,1.5266,1.4028,1.5266,182100.0],["1990-12-20",1.4028,1.5266,1.4028,1.4028,17100.0],["1990-12-21",1.4028,1.4853,1.4028,1.4028,19200.0],["1990-12-24",1.4028,1.4441,1.3616,1.3616,15600.0],["1990-12-26",1.3616,1.4028,1.1553,1.1553,107100.0],["1990-12-27",1.1553,1.2378,1.1553,1.2378,112200.0],["1990-12-28",1.2378,1.2378,1.1553,1.2378,53400.0],["1990-12-31",1.2378,1.2378,1.1553,1.1553,107700.0],["1991-01-02",1.2378,1.2378,1.1965,1.2378,38100.0],["1991-01-03",1.1553,1.2378,1.1553,1.2378,19800.0],["1991-01-04",1.2378,1.2378,1.1553,1.1553,79800.0],["1991-01-07",1.1553,1.1553,1.1553,1.1553,600.0],["1991-01-08",1.2378,1.2378,1.1553,1.1759,428700.0],["1991-01-09",1.1759,1.1759,1.1759,1.1759,0.0],["1991-01-10",1.2378,1.2378,1.1553,1.2378,56100.0],["1991-01-11",1.1553,1.2378,1.114,1.1965,148500.0],["1991-01-14",1.1965,1.1965,1.0727,1.114,389100.0],["1991-01-15",1.1965,1.1965,1.0727,1.0727,19500.0],["1991-01-16",1.0727,1.0727,1.0727,1.0727,17100.0],["1991-01-17",1.1965,1.1965,1.0727,1.1553,119100.0],["1991-01-18",1.1965,1.1965,1.1965,1.1965,300.0],["1991-01-21",1.1965,1.1965,1.1965,1.1965,0.0],["1991-01-22",1.1553,1.1553,1.114,1.1553,27300.0],["1991-01-23",1.1553,1.1553,0.9902,1.0108,486000.0],["1991-01-24",1.1965,1.2378,1.114,1.1965,36600.0],["1991-01-25",1.2378,1.279,1.1553,1.2378,20100.0],["1991-01-28",1.3203,1.3203,1.114,1.1553,20400.0],["1991-01-29",1.1553,1.3203,1.1553,1.279,172200.0],["1991-01-30",1.2584,1.4853,1.2584,1.4028,44100.0],["1991-01-31",1.4028,1.7741,1.3203,1.6504,561300.0],["1991-02-01",1.7329,1.7329,1.5678,1.6091,608700.0],["1991-02-04",1.6916,1.6916,1.6504,1.6504,243600.0],["1991-02-05",1.6504,1.6916,1.5678,1.6091,141900.0],["1991-02-06",1.5678,1.8154,1.5678,1.7741,334500.0],["1991-02-07",1.6504,1.8979,1.6504,1.8154,100500.0],["1991-02-08",1.8567,1.8567,1.6916,1.6916,153600.0],["1991-02-11",1.8567,1.8567,1.7329,1.7329,59700.0],["1991-02-12",1.7741,1.7741,1.5885,1.6916,77100.0],["1991-02-13",1.6916,1.6916,1.6916,1.6916,28800.0],["1991-02-14",1.6916,1.6916,1.5678,1.6916,14100.0],["1991-02-15",1.6916,1.6916,1.6504,1.6504,15600.0],["1991-02-19",1.6916,1.6916,1.6916,1.6916,300.0],["1991-02-20",1.6504,1.6916,1.6504,1.6916,1200.0],["1991-02-21",1.6916,1.6916,1.6091,1.6504,87600.0],["1991-02-22",1.6916,1.6916,1.6091,1.6504,16500.0],["1991-02-25",1.6916,1.6916,1.6091,1.6504,9600.0],["1991-02-26",1.6916,1.6916,1.5678,1.6504,87900.0],["1991-02-27",1.6091,1.6916,1.5678,1.5678,42600.0],["1991-02-28",1.5678,1.6504,1.5678,1.5678,21300.0],["1991-03-01",1.5678,1.6091,1.4441,1.4441,63900.0],["1991-03-04",1.4028,1.4028,1.1965,1.279,171900.0],["1991-03-05",1.4028,1.4028,1.1553,1.1553,91800.0],["1991-03-06",1.3616,1.4028,1.1965,1.1965,43200.0],["1991-03-07",1.3203,1.4853,1.3203,1.4853,182700.0],["1991-03-08",1.4853,1.6091,1.4853,1.6091,219300.0],["1991-03-11",1.6091,1.6504,1.4853,1.5678,243600.0],["1991-03-12",1.6504,1.6916,1.5678,1.6504,262800.0],["1991-03-13",1.6916,1.6916,1.4853,1.4853,58200.0],["1991-03-14",1.6091,1.6091,1.4441,1.4441,138000.0],["1991-03-15",1.3616,1.4853,1.279,1.3616,217800.0],["1991-03-18",1.3203,1.4853,1.279,1.4853,63600.0],["1991-03-19",1.4853,1.4853,1.3203,1.4853,12000.0],["1991-03-20",1.4853,1.4853,1.4028,1.4028,6900.0],["1991-03-21",1.4853,1.5266,1.4028,1.5266,19500.0],["1991-03-22",1.5266,1.5266,1.4441,1.5266,6600.0],["1991-03-25",1.5266,1.5266,1.4441,1.4441,15600.0],["1991-03-26",1.4441,1.5266,1.4441,1.4441,28800.0],["1991-03-27",1.5266,1.5266,1.4853,1.5266,86400.0],["1991-03-28",1.5678,1.6091,1.4853,1.4853,23400.0],["1991-04-01",1.6091,1.6091,1.4853,1.6091,13200.0],["1991-04-02",1.6091,1.6091,1.4853,1.4853,44100.0],["1991-04-03",1.5678,1.6091,1.5678,1.6091,25500.0],["1991-04-04",1.6091,1.7329,1.5266,1.6916,217800.0],["1991-04-05",1.7741,1.7741,1.6916,1.7741,101700.0],["1991-04-08",1.7329,1.7741,1.6916,1.7741,226800.0],["1991-04-09",1.7329,1.8154,1.7329,1.7329,85500.0],["1991-04-10",1.7329,1.8154,1.7329,1.8154,13200.0],["1991-04-11",1.8154,1.8154,1.7329,1.8154,70800.0],["1991-04-12",1.6916,1.6916,1.6916,1.6916,14700.0],["1991-04-15",1.7329,1.8154,1.6916,1.7741,67800.0],["1991-04-16",1.7329,1.7741,1.7329,1.7741,27000.0],["1991-04-17",1.7329,1.8154,1.7329,1.8154,64800.0],["1991-04-18",1.8154,1.8979,1.8154,1.8154,79200.0],["1991-04-19",1.7741,1.8979,1.7741,1.8979,481200.0],["1991-04-22",1.9392,1.9392,1.7741,1.7741,26100.0],["1991-04-23",1.7741,1.8979,1.7329,1.8154,39900.0],["1991-04-24",1.8154,1.8154,1.8154,1.8154,8100.0],["1991-04-25",1.7329,1.8154,1.7329,1.7329,25500.0],["1991-04-26",1.7329,1.8154,1.7329,1.8154,13500.0],["1991-04-29",1.8154,1.8154,1.7329,1.7329,27300.0],["1991-04-30",1.7329,1.8154,1.6091,1.6916,95700.0],["1991-05-01",1.6504,1.6504,1.5266,1.5266,33600.0],["1991-05-02",1.5266,1.8154,1.5266,1.7741,190500.0],["1991-05-03",1.8154,2.0217,1.7741,2.0217,772800.0],["1991-05-06",2.063,2.063,1.9804,1.9804,152100.0],["1991-05-07",1.9804,2.0217,1.8979,2.0217,115500.0],["1991-05-08",1.8979,2.063,1.8979,2.063,298500.0],["1991-05-09",2.063,2.063,1.9392,2.063,264300.0],["1991-05-10",2.063,2.063,1.9392,1.9392,92700.0],["1991-05-13",1.8979,2.063,1.8979,2.063,11700.0],["1991-05-14",1.8979,2.0217,1.8979,1.8979,186000.0],["1991-05-15",1.8154,1.9392,1.8154,1.8979,173400.0],["1991-05-16",1.8154,1.8979,1.8154,1.8979,45900.0],["1991-05-17",1.8154,1.8154,1.8154,1.8154,2100.0],["1991-05-20",1.8154,1.8154,1.7741,1.8154,10800.0],["1991-05-21",1.7741,1.9804,1.7329,1.7741,39000.0],["1991-05-22",1.8154,1.8154,1.6916,1.8154,157200.0],["1991-05-23",1.6916,1.8154,1.6504,1.8154,165000.0],["1991-05-24",1.6916,1.8154,1.6916,1.8154,3000.0],["1991-05-28",1.6916,1.6916,1.6916,1.6916,600.0],["1991-05-29",1.6916,1.8154,1.6916,1.7329,24000.0],["1991-05-30",1.8154,1.8154,1.6916,1.6916,3600.0],["1991-05-31",1.7741,1.8154,1.6916,1.7741,23100.0],["1991-06-03",1.8154,1.8154,1.6916,1.6916,1200.0],["1991-06-04",1.7329,1.8154,1.7329,1.8154,6000.0],["1991-06-05",1.8154,1.8154,1.6916,1.8154,36600.0],["1991-06-06",1.8154,1.8154,1.8154,1.8154,3000.0],["1991-06-07",1.6916,1.6916,1.6916,1.6916,8400.0],["1991-06-10",1.6916,1.8154,1.6916,1.6916,83100.0],["1991-06-11",1.8154,1.8154,1.6916,1.6916,2100.0],["1991-06-12",1.6916,1.7329,1.6091,1.6091,21300.0],["1991-06-13",1.6091,1.6091,1.5678,1.5678,30000.0],["1991-06-14",1.5678,1.5678,1.3203,1.4028,106200.0],["1991-06-17",1.3616,1.5266,1.3616,1.4853,99600.0],["1991-06-18",1.4853,1.5266,1.2378,1.3616,233400.0],["1991-06-19",1.3616,1.3616,1.3203,1.3203,95400.0],["1991-06-20",1.279,1.3616,1.279,1.3616,60300.0],["1991-06-21",1.3203,1.4028,1.279,1.279,11100.0],["1991-06-24",1.279,1.279,1.279,1.279,0.0],["1991-06-25",1.3616,1.3616,1.1553,1.279,165000.0],["1991-06-26",1.2378,1.2378,1.114,1.114,16800.0],["1991-06-27",1.114,1.279,1.114,1.2378,6900.0],["1991-06-28",1.1553,1.2378,1.114,1.1553,109200.0],["1991-07-01",1.2378,1.2378,1.1965,1.2378,16500.0],["1991-07-02",1.1965,1.1965,1.1965,1.1965,300.0],["1991-07-03",1.1965,1.279,1.1965,1.279,9900.0],["1991-07-05",1.2378,1.2378,1.2378,1.2378,600.0],["1991-07-08",1.2378,1.2378,1.2378,1.2378,3000.0],["1991-07-09",1.279,1.3203,1.279,1.279,20700.0],["1991-07-10",1.279,1.3409,1.279,1.3203,29400.0],["1991-07-11",1.3409,1.4853,1.3203,1.4028,70200.0],["1991-07-12",1.4028,1.5266,1.4028,1.4853,6600.0],["1991-07-15",1.5266,1.5266,1.5266,1.5266,7200.0],["1991-07-16",1.5266,1.5266,1.4441,1.5266,11400.0],["1991-07-17",1.5266,1.5266,1.5266,1.5266,1500.0],["1991-07-18",1.5266,1.5266,1.4441,1.4441,31500.0],["1991-07-19",1.4441,1.5266,1.4441,1.5266,21000.0],["1991-07-22",1.4441,1.4853,1.4441,1.4853,16200.0],["1991-07-23",1.4441,1.4441,1.4028,1.4028,16800.0],["1991-07-24",1.4028,1.4028,1.3616,1.3822,53400.0],["1991-07-25",1.3616,1.4028,1.3203,1.3616,38100.0],["1991-07-26",1.3616,1.3616,1.3616,1.3616,0.0],["1991-07-29",1.279,1.279,1.279,1.279,300.0],["1991-07-30",1.279,1.4441,1.279,1.3616,7500.0],["1991-07-31",1.3616,1.3616,1.3616,1.3616,300.0],["1991-08-01",1.4853,1.4853,1.4853,1.4853,300.0],["1991-08-02",1.3616,1.4441,1.279,1.4441,9600.0],["1991-08-05",1.279,1.3203,1.279,1.3203,9000.0],["1991-08-06",1.279,1.279,1.2378,1.2378,2100.0],["1991-08-07",1.2378,1.2378,1.2378,1.2378,16800.0],["1991-08-08",1.3203,1.3203,1.279,1.3203,1500.0],["1991-08-09",1.3203,1.3203,1.2378,1.2378,11100.0],["1991-08-12",1.3203,1.5678,1.3203,1.4853,339000.0],["1991-08-13",1.5678,2.1455,1.4853,1.9804,1081200.0],["1991-08-14",1.9804,1.9804,1.8567,1.8979,435900.0],["1991-08-15",1.9392,1.9804,1.8154,1.8154,95400.0],["1991-08-16",1.9804,1.9804,1.7741,1.7741,56700.0],["1991-08-19",1.7741,1.8154,1.6091,1.7741,88500.0],["1991-08-20",1.7329,1.7329,1.6091,1.6504,87600.0],["1991-08-21",1.6916,1.8154,1.6916,1.7329,51900.0],["1991-08-22",1.8154,2.063,1.7329,2.0011,575700.0],["1991-08-23",1.9804,2.1455,1.9392,2.1455,390900.0],["1991-08-26",1.9804,2.1042,1.9804,2.063,250800.0],["1991-08-27",2.0217,2.228,2.0217,2.1867,270900.0],["1991-08-28",2.228,2.228,2.063,2.228,96600.0],["1991-08-29",2.063,2.393,2.063,2.3518,138000.0],["1991-08-30",2.2899,2.393,2.228,2.3105,80400.0],["1991-09-03",2.1455,2.1867,1.9392,1.9392,82200.0],["1991-09-04",1.8979,2.063,1.8979,1.8979,76200.0],["1991-09-05",1.8979,1.9392,1.8979,1.9392,24000.0],["1991-09-06",1.9392,2.228,1.9392,2.1661,103500.0],["1991-09-09",2.063,2.228,2.063,2.228,94800.0],["1991-09-10",2.1455,2.228,2.063,2.063,25800.0],["1991-09-11",2.1455,2.228,2.063,2.1455,54900.0],["1991-09-12",2.1042,2.228,2.1042,2.1455,33000.0],["1991-09-13",2.228,2.4343,2.063,2.3518,598200.0],["1991-09-16",2.3105,2.393,2.2693,2.2693,218700.0],["1991-09-17",2.2693,2.3105,2.2693,2.3105,28200.0],["1991-09-18",2.2693,2.3105,2.228,2.228,59700.0],["1991-09-19",2.228,2.2693,2.228,2.2693,10800.0],["1991-09-20",2.3105,2.393,2.228,2.3105,132900.0],["1991-09-23",2.393,2.4755,2.3105,2.3105,71400.0],["1991-09-24",2.3105,2.4755,2.3105,2.393,117000.0],["1991-09-25",2.4343,2.4755,2.393,2.4755,200100.0],["1991-09-26",2.393,2.4755,2.393,2.393,47400.0],["1991-09-27",2.393,2.5168,2.393,2.4962,115800.0],["1991-09-30",2.4343,2.4755,2.4343,2.4755,102300.0],["1991-10-01",2.4343,2.4755,2.3518,2.3518,196800.0],["1991-10-02",2.3518,2.4755,2.3518,2.3518,30600.0],["1991-10-03",2.3518,2.4343,2.3518,2.3518,82800.0],["1991-10-04",2.3518,2.4343,2.228,2.2693,90900.0],["1991-10-07",2.228,2.3518,2.228,2.2693,71100.0],["1991-10-08",2.393,2.393,1.9804,2.063,754200.0],["1991-10-09",1.9804,2.063,1.9804,2.063,230100.0],["1991-10-10",2.063,2.063,1.9804,2.0217,13500.0],["1991-10-11",1.9804,2.063,1.9804,2.0217,263100.0],["1991-10-14",2.063,2.1455,1.9804,2.1455,433800.0],["1991-10-15",2.063,2.1455,2.063,2.1455,23700.0],["1991-10-16",2.063,2.1455,2.063,2.1455,230700.0],["1991-10-17",2.063,2.1042,2.0217,2.063,251400.0],["1991-10-18",2.1042,2.1042,1.9804,2.1042,38700.0],["1991-10-21",1.9804,2.1042,1.9804,2.1042,144900.0],["1991-10-22",2.0217,2.0217,1.9804,1.9804,19500.0],["1991-10-23",1.9804,2.0217,1.9804,2.0217,188400.0],["1991-10-24",1.9804,2.1042,1.9804,2.1042,56700.0],["1991-10-25",2.1042,2.1042,1.9804,1.9804,35700.0],["1991-10-28",1.9804,2.1042,1.9804,2.1042,51300.0],["1991-10-29",1.9804,2.1042,1.9804,2.1042,6300.0],["1991-10-30",2.0217,2.1455,2.0217,2.1455,24000.0],["1991-10-31",2.0217,2.1042,2.0217,2.0217,22800.0],["1991-11-01",2.0217,2.1867,2.0217,2.1867,31200.0],["1991-11-04",2.063,2.1661,1.8979,1.9804,177000.0],["1991-11-05",1.9804,1.9804,1.9804,1.9804,6000.0],["1991-11-06",1.9804,2.0217,1.8979,1.8979,243300.0],["1991-11-07",2.063,2.063,1.9804,2.063,23100.0],["1991-11-08",1.8979,1.9804,1.8979,1.8979,159900.0],["1991-11-11",1.8979,2.063,1.8979,1.9804,158400.0],["1991-11-12",1.9804,1.9804,1.8979,1.8979,21300.0],["1991-11-13",1.8979,1.9804,1.8979,1.9804,21300.0],["1991-11-14",1.8979,1.9392,1.8979,1.9392,243300.0],["1991-11-15",1.8979,1.9392,1.8154,1.8154,66900.0],["1991-11-18",1.7329,1.7741,1.7329,1.7741,18300.0],["1991-11-19",1.7741,1.8154,1.4441,1.5678,149400.0],["1991-11-20",1.5678,1.8154,1.4853,1.7948,201600.0],["1991-11-21",1.7329,1.7329,1.6504,1.6504,23700.0],["1991-11-22",1.7329,1.7329,1.6091,1.7329,26400.0],["1991-11-25",1.6916,1.8567,1.6504,1.836,75600.0],["1991-11-26",1.6504,1.8567,1.6504,1.7329,22800.0],["1991-11-27",1.6504,1.7329,1.6504,1.6916,47100.0],["1991-11-29",1.6916,1.6916,1.6916,1.6916,0.0],["1991-12-02",1.6916,1.6916,1.6916,1.6916,0.0],["1991-12-03",1.6504,1.7741,1.6504,1.7741,9900.0],["1991-12-04",1.6504,1.6916,1.6504,1.6916,18900.0],["1991-12-05",1.6504,1.6504,1.6504,1.6504,6300.0],["1991-12-06",1.6504,1.6504,1.6504,1.6504,300.0],["1991-12-09",1.6504,1.6504,1.6504,1.6504,2400.0],["1991-12-10",1.6504,1.6916,1.6504,1.6504,182400.0],["1991-12-11",1.6504,1.6504,1.5678,1.5678,4800.0],["1991-12-12",1.7329,1.8567,1.671,1.8154,108300.0],["1991-12-13",1.8154,1.8154,1.6916,1.6916,22200.0],["1991-12-16",1.6916,1.8154,1.6916,1.7329,181500.0],["1991-12-17",1.7329,1.8154,1.7329,1.8154,34200.0],["1991-12-18",1.8979,1.8979,1.7329,1.8154,77100.0],["1991-12-19",1.8979,1.8979,1.7741,1.7741,41700.0],["1991-12-20",1.7741,1.9392,1.7741,1.8979,39300.0],["1991-12-23",1.8979,1.9804,1.8154,1.8154,336600.0],["1991-12-24",1.8154,1.8979,1.8154,1.8154,7500.0],["1991-12-26",1.8154,2.0217,1.8154,2.0217,9000.0],["1991-12-27",1.9392,1.9804,1.8567,1.8567,7500.0],["1991-12-30",1.8567,1.9392,1.8567,1.8979,32100.0],["1991-12-31",1.8567,2.228,1.8567,2.228,157200.0],["1992-01-02",2.0217,2.228,1.9804,2.063,431400.0],["1992-01-03",1.8979,2.063,1.8979,2.063,354300.0],["1992-01-06",1.9392,2.063,1.9392,1.9392,29100.0],["1992-01-07",1.9392,1.9392,1.9392,1.9392,6000.0],["1992-01-08",1.9392,1.9392,1.9392,1.9392,48000.0],["1992-01-09",2.1042,2.1455,1.9804,1.9804,108600.0],["1992-01-10",2.1455,2.1455,2.0217,2.1042,61500.0],["1992-01-13",2.063,2.063,2.063,2.063,1200.0],["1992-01-14",2.063,2.1455,2.063,2.1455,74700.0],["1992-01-15",2.063,2.1867,2.063,2.1455,43500.0],["1992-01-16",2.063,2.1867,2.063,2.1867,39900.0],["1992-01-17",2.1867,2.1867,2.1042,2.1867,14700.0],["1992-01-20",2.1042,2.1042,2.1042,2.1042,16200.0],["1992-01-21",2.1042,2.1867,2.1042,2.1042,35700.0],["1992-01-22",2.1042,2.1867,2.1042,2.1867,25800.0],["1992-01-23",2.1042,2.1455,2.1042,2.1455,9000.0],["1992-01-24",2.1042,2.1042,2.1042,2.1042,7200.0],["1992-01-27",2.1042,2.1042,2.063,2.1042,39900.0],["1992-01-28",2.1455,2.1455,2.063,2.1042,20400.0],["1992-01-29",2.1455,2.3105,2.1042,2.1867,88800.0],["1992-01-30",2.1867,2.1867,2.1867,2.1867,6000.0],["1992-01-31",2.3105,2.393,2.228,2.228,32700.0],["1992-02-03",2.228,2.393,2.228,2.393,12000.0],["1992-02-04",2.228,2.393,2.228,2.228,28800.0],["1992-02-05",2.228,2.393,2.228,2.3311,47700.0],["1992-02-06",2.2693,2.393,2.2074,2.2074,75000.0],["1992-02-07",2.1867,2.3518,2.1867,2.3518,17100.0],["1992-02-10",2.3518,2.3518,2.3518,2.3518,2400.0],["1992-02-11",2.1867,2.3518,2.1867,2.3105,120900.0],["1992-02-12",2.3311,2.3518,2.228,2.3518,27900.0],["1992-02-13",2.393,2.393,2.228,2.393,38700.0],["1992-02-14",2.3518,2.393,2.2693,2.2693,20400.0],["1992-02-18",2.393,2.5168,2.2693,2.3518,94800.0],["1992-02-19",2.3518,2.4343,2.3105,2.393,165900.0],["1992-02-20",2.393,2.393,2.3105,2.3105,60000.0],["1992-02-21",2.2693,2.2693,2.228,2.228,14700.0],["1992-02-24",2.393,2.393,2.393,2.393,6000.0],["1992-02-25",2.393,2.393,2.228,2.3518,10500.0],["1992-02-26",2.3518,2.3518,2.228,2.228,22500.0],["1992-02-27",2.393,2.5581,2.393,2.4755,59400.0],["1992-02-28",2.6406,2.6406,2.4755,2.4755,24000.0],["1992-03-02",2.6406,2.6406,2.4755,2.6406,15600.0],["1992-03-03",2.4755,2.5993,2.4755,2.5993,27000.0],["1992-03-04",2.5581,2.5993,2.5168,2.5993,47100.0],["1992-03-05",2.5168,2.6406,2.5168,2.5168,83700.0],["1992-03-06",2.5581,2.5993,2.4755,2.4755,148500.0],["1992-03-09",2.393,2.5993,2.393,2.393,45000.0],["1992-03-10",2.5168,2.5581,2.5168,2.5581,45000.0],["1992-03-11",2.5993,2.5993,2.393,2.5993,52500.0],["1992-03-12",2.4755,2.5581,2.393,2.4755,36600.0],["1992-03-13",2.5993,2.7231,2.5168,2.5581,96900.0],["1992-03-16",2.7231,2.7231,2.5581,2.6818,39300.0],["1992-03-17",2.6406,2.6406,2.5581,2.5581,9600.0],["1992-03-18",2.5581,2.6406,2.5581,2.6406,9900.0],["1992-03-19",2.5581,2.6406,2.5581,2.6406,12600.0],["1992-03-20",2.5581,2.7231,2.5581,2.5581,19500.0],["1992-03-23",2.5581,2.7231,2.5581,2.7231,29100.0],["1992-03-24",2.5581,2.7231,2.5581,2.5993,12900.0],["1992-03-25",2.5581,2.6406,2.5581,2.5993,6000.0],["1992-03-26",2.5581,2.6818,2.5581,2.5993,20100.0],["1992-03-27",2.5581,2.6406,2.5581,2.6406,45000.0],["1992-03-30",2.4755,2.6406,2.4755,2.6406,21000.0],["1992-03-31",2.6406,2.6406,2.6406,2.6406,6000.0],["1992-04-01",2.6406,2.6406,2.4755,2.5993,62700.0],["1992-04-02",2.6406,2.6406,2.6406,2.6406,15000.0],["1992-04-03",2.5168,2.5168,2.5168,2.5168,4500.0],["1992-04-06",2.5581,2.5581,2.5581,2.5581,900.0],["1992-04-07",2.5581,2.5581,2.5581,2.5581,0.0],["1992-04-08",2.393,2.393,2.3518,2.3518,18600.0],["1992-04-09",2.3105,2.4343,2.228,2.228,32400.0],["1992-04-10",2.2693,2.2693,2.2693,2.2693,900.0],["1992-04-13",2.228,2.2693,2.228,2.2693,6000.0],["1992-04-14",2.228,2.3518,2.1867,2.228,24300.0],["1992-04-15",2.2693,2.2693,2.228,2.228,93000.0],["1992-04-16",2.228,2.3105,2.228,2.3105,36000.0],["1992-04-20",2.1867,2.3105,2.1455,2.3105,24900.0],["1992-04-21",2.1455,2.2693,2.1455,2.1455,30000.0],["1992-04-22",2.1455,2.1455,2.1455,2.1455,1500.0],["1992-04-23",2.1455,2.228,2.1455,2.228,7200.0],["1992-04-24",2.3105,2.3105,2.3105,2.3105,6300.0],["1992-04-27",2.3105,2.3105,2.1455,2.1455,3300.0],["1992-04-28",2.1455,2.1455,2.1455,2.1455,0.0],["1992-04-29",2.1455,2.1455,2.1455,2.1455,0.0],["1992-04-30",2.1455,2.1455,2.1455,2.1455,900.0],["1992-05-01",2.1455,2.228,2.1455,2.228,33000.0],["1992-05-04",2.1661,2.228,2.1661,2.228,52500.0],["1992-05-05",2.228,2.228,2.228,2.228,0.0],["1992-05-06",2.228,2.228,2.228,2.228,0.0],["1992-05-07",2.1455,2.1455,2.063,2.063,26400.0],["1992-05-08",2.063,2.063,2.063,2.063,9900.0],["1992-05-11",2.063,2.063,2.063,2.063,0.0],["1992-05-12",1.9804,2.063,1.9804,2.063,20700.0],["1992-05-13",2.1455,2.1455,2.0217,2.0217,18300.0],["1992-05-14",1.9804,1.9804,1.9804,1.9804,3000.0],["1992-05-15",2.1455,2.1455,2.063,2.1455,7500.0],["1992-05-18",1.9804,2.1042,1.9804,2.1042,30000.0],["1992-05-19",2.0217,2.063,2.0217,2.063,45000.0],["1992-05-20",1.9804,2.063,1.9804,2.063,6000.0],["1992-05-21",1.9804,1.9804,1.9804,1.9804,5100.0],["1992-05-22",1.9804,1.9804,1.9804,1.9804,0.0],["1992-05-26",1.9804,1.9804,1.9804,1.9804,900.0],["1992-05-27",2.063,2.063,1.9804,1.9804,1800.0],["1992-05-28",1.9804,1.9804,1.9804,1.9804,6000.0],["1992-05-29",1.9804,1.9804,1.9804,1.9804,1200.0],["1992-06-01",1.9804,1.9804,1.9804,1.9804,900.0],["1992-06-02",1.9804,2.063,1.9804,2.063,2100.0],["1992-06-03",2.063,2.1455,1.9804,2.1042,108000.0],["1992-06-04",2.1042,2.1042,2.0217,2.1042,94800.0],["1992-06-05",2.1042,2.1042,2.063,2.1042,30000.0],["1992-06-08",2.0217,2.1042,2.0217,2.0423,18000.0],["1992-06-09",1.9392,1.9392,1.9392,1.9392,3000.0],["1992-06-10",2.063,2.063,2.0217,2.063,15000.0],["1992-06-11",2.0217,2.0217,1.8979,1.8979,39600.0],["1992-06-12",1.8979,2.0217,1.8979,2.0217,16500.0],["1992-06-15",1.8979,2.0217,1.8979,1.9804,6600.0],["1992-06-16",1.8979,1.9804,1.6916,1.7329,99000.0],["1992-06-17",1.7329,1.8154,1.7329,1.8154,5700.0],["1992-06-18",1.8154,1.8154,1.8154,1.8154,0.0],["1992-06-19",1.8154,1.8154,1.8154,1.8154,0.0],["1992-06-22",1.8154,1.8154,1.8154,1.8154,0.0],["1992-06-23",1.6504,1.8979,1.6504,1.8979,4200.0],["1992-06-24",1.8979,1.8979,1.8979,1.8979,0.0],["1992-06-25",1.8979,1.8979,1.8979,1.8979,0.0],["1992-06-26",1.8979,1.8979,1.8979,1.8979,1500.0],["1992-06-29",1.6504,1.6504,1.6504,1.6504,4800.0],["1992-06-30",1.6504,1.6504,1.6504,1.6504,9300.0],["1992-07-01",1.6504,1.836,1.6504,1.836,15900.0],["1992-07-02",1.8979,1.8979,1.8979,1.8979,1500.0],["1992-07-06",1.7329,1.7329,1.7329,1.7329,6000.0],["1992-07-07",1.8154,1.8154,1.8154,1.8154,5400.0],["1992-07-08",1.7329,1.7329,1.7329,1.7329,3000.0],["1992-07-09",1.7329,1.7329,1.7329,1.7329,0.0],["1992-07-10",1.8154,1.8154,1.8154,1.8154,300.0],["1992-07-13",1.8154,1.8154,1.8154,1.8154,0.0],["1992-07-14",1.8154,1.8154,1.8154,1.8154,600.0],["1992-07-15",1.6504,1.8154,1.6504,1.7329,21300.0],["1992-07-16",1.8154,1.8979,1.7741,1.8979,12300.0],["1992-07-17",1.8979,1.8979,1.8567,1.8567,28500.0],["1992-07-20",1.8567,1.8567,1.8567,1.8567,0.0],["1992-07-21",1.8979,1.8979,1.8567,1.8979,12600.0],["1992-07-22",1.9804,1.9804,1.9804,1.9804,1500.0],["1992-07-23",1.9804,1.9804,1.9804,1.9804,3000.0],["1992-07-24",1.9804,1.9804,1.9804,1.9804,0.0],["1992-07-27",1.8154,1.8154,1.8154,1.8154,2100.0],["1992-07-28",1.8154,1.8154,1.8154,1.8154,600.0],["1992-07-29",1.9804,1.9804,1.8154,1.8154,69600.0],["1992-07-30",1.8154,1.9804,1.8154,1.8979,153300.0],["1992-07-31",1.8154,1.8154,1.8154,1.8154,2100.0],["1992-08-03",1.8154,1.8154,1.8154,1.8154,3000.0],["1992-08-04",1.8154,1.8154,1.8154,1.8154,0.0],["1992-08-05",1.9804,1.9804,1.8979,1.8979,12600.0],["1992-08-06",1.8979,1.8979,1.8979,1.8979,0.0],["1992-08-07",1.8979,1.8979,1.8979,1.8979,0.0],["1992-08-10",1.8979,1.8979,1.8979,1.8979,0.0],["1992-08-11",1.8979,1.8979,1.8979,1.8979,1500.0],["1992-08-12",1.8979,1.8979,1.8979,1.8979,0.0],["1992-08-13",1.8979,1.9804,1.8979,1.9804,6300.0],["1992-08-14",1.8154,1.9392,1.8154,1.8154,501300.0],["1992-08-17",1.8154,1.8154,1.8154,1.8154,2400.0],["1992-08-18",1.8154,1.8773,1.8154,1.8154,17100.0],["1992-08-19",1.8154,2.063,1.8154,2.063,35700.0],["1992-08-20",2.063,2.063,2.063,2.063,0.0],["1992-08-21",2.063,2.063,2.063,2.063,0.0],["1992-08-24",2.063,2.063,2.063,2.063,0.0],["1992-08-25",2.063,2.063,2.063,2.063,0.0],["1992-08-26",1.8154,1.8154,1.8154,1.8154,900.0],["1992-08-27",1.8154,1.8154,1.8154,1.8154,0.0],["1992-08-28",1.8154,1.8154,1.8154,1.8154,0.0],["1992-08-31",1.8154,1.8154,1.8154,1.8154,6000.0],["1992-09-01",1.8154,1.8154,1.8154,1.8154,0.0],["1992-09-02",1.8154,1.8154,1.8154,1.8154,0.0],["1992-09-03",1.8154,1.8154,1.8154,1.8154,17100.0],["1992-09-04",1.8154,1.8154,1.8154,1.8154,1200.0],["1992-09-08",1.8154,1.8154,1.8154,1.8154,0.0],["1992-09-09",1.8154,1.8154,1.8154,1.8154,0.0],["1992-09-10",1.8979,1.8979,1.8979,1.8979,3000.0],["1992-09-11",1.8979,1.8979,1.8979,1.8979,1500.0],["1992-09-14",2.063,2.063,1.8154,1.8154,14100.0],["1992-09-15",1.8154,1.8154,1.8154,1.8154,2400.0],["1992-09-16",1.8154,1.8154,1.8154,1.8154,0.0],["1992-09-17",1.8154,1.8154,1.8154,1.8154,0.0],["1992-09-18",1.8154,1.8154,1.8154,1.8154,0.0],["1992-09-21",1.8154,1.8154,1.8154,1.8154,1500.0],["1992-09-22",1.8154,1.8154,1.8154,1.8154,0.0],["1992-09-23",1.8154,1.8154,1.8154,1.8154,6000.0],["1992-09-24",1.9804,1.9804,1.8979,1.9392,27900.0],["1992-09-25",1.9392,1.9392,1.8154,1.8154,25500.0],["1992-09-28",1.8154,1.8154,1.8154,1.8154,2100.0],["1992-09-29",1.8154,1.8154,1.8154,1.8154,7500.0],["1992-09-30",1.8154,1.8154,1.8154,1.8154,0.0],["1992-10-01",1.8154,1.8154,1.8154,1.8154,0.0],["1992-10-02",1.8154,1.8154,1.8154,1.8154,3000.0],["1992-10-05",1.7329,1.8979,1.7329,1.7329,7800.0],["1992-10-06",1.7329,1.7329,1.7329,1.7329,300.0],["1992-10-07",1.7329,1.8154,1.7329,1.8154,1800.0],["1992-10-08",1.8154,1.8154,1.8154,1.8154,0.0],["1992-10-09",1.7329,1.7329,1.7329,1.7329,300.0],["1992-10-12",1.7329,1.7329,1.7329,1.7329,300.0],["1992-10-13",1.7329,1.8154,1.7329,1.8154,2400.0],["1992-10-14",1.8154,1.8154,1.8154,1.8154,0.0],["1992-10-15",1.8154,1.8154,1.8154,1.8154,0.0],["1992-10-16",1.8979,1.8979,1.8979,1.8979,1200.0],["1992-10-19",1.9804,2.063,1.8154,1.8154,138000.0],["1992-10-20",1.9804,1.9804,1.9804,1.9804,4500.0],["1992-10-21",1.8979,2.1455,1.8979,2.0217,32400.0],["1992-10-22",1.8979,2.1455,1.8979,2.1455,10800.0],["1992-10-23",1.9804,1.9804,1.8979,1.8979,6900.0],["1992-10-26",1.8979,2.1455,1.8979,2.063,9000.0],["1992-10-27",1.9804,2.1455,1.9804,1.9804,6300.0],["1992-10-28",1.9804,1.9804,1.9804,1.9804,0.0],["1992-10-29",2.1455,2.1455,2.0217,2.1455,47400.0],["1992-10-30",2.0217,2.1455,1.9392,1.9804,116400.0],["1992-11-02",1.9804,1.9804,1.9804,1.9804,0.0],["1992-11-03",1.9804,1.9804,1.8979,1.8979,25200.0],["1992-11-04",1.8979,1.8979,1.8979,1.8979,15000.0],["1992-11-05",1.8979,1.8979,1.8979,1.8979,1500.0],["1992-11-06",1.8979,1.8979,1.8154,1.8979,25500.0],["1992-11-09",1.8979,1.9804,1.8154,1.9804,35400.0],["1992-11-10",1.9804,1.9804,1.8979,1.9804,60000.0],["1992-11-11",2.063,2.1455,1.8979,1.9804,69300.0],["1992-11-12",1.9804,2.393,1.9804,2.1455,148200.0],["1992-11-13",2.3105,2.393,2.3105,2.393,24600.0],["1992-11-16",2.228,2.3105,2.228,2.3105,55500.0],["1992-11-17",2.1455,2.393,2.1455,2.1455,4200.0],["1992-11-18",2.1455,2.1455,2.1455,2.1455,36000.0],["1992-11-19",2.3105,2.393,2.228,2.3105,69900.0],["1992-11-20",2.393,2.393,2.228,2.3105,13500.0],["1992-11-23",2.393,2.393,2.228,2.228,17700.0],["1992-11-24",2.393,2.393,2.228,2.3105,30600.0],["1992-11-25",2.393,2.393,2.228,2.393,127800.0],["1992-11-27",2.393,2.393,2.228,2.228,3900.0],["1992-11-30",2.393,2.393,2.3105,2.3105,27300.0],["1992-12-01",2.228,2.393,2.228,2.3105,25800.0],["1992-12-02",2.228,2.393,2.228,2.393,24600.0],["1992-12-03",2.393,2.393,2.228,2.3105,18000.0],["1992-12-04",2.393,2.393,2.393,2.393,11100.0],["1992-12-07",2.228,2.393,2.228,2.3518,22800.0],["1992-12-08",2.3105,2.6406,2.3105,2.5993,197700.0],["1992-12-09",2.4755,2.7231,2.4755,2.7231,7200.0],["1992-12-10",2.8881,2.9707,2.7231,2.8881,229500.0],["1992-12-11",2.7231,3.0532,2.7231,2.9294,231000.0],["1992-12-14",2.9707,2.9707,2.8056,2.9707,192600.0],["1992-12-15",2.9707,2.9707,2.8056,2.8056,103800.0],["1992-12-16",2.8881,2.8881,2.5581,2.6818,134700.0],["1992-12-17",2.6818,2.7231,2.6818,2.7231,11700.0],["1992-12-18",2.8056,2.8056,2.6406,2.8056,35100.0],["1992-12-21",2.8056,2.8056,2.6406,2.8056,10800.0],["1992-12-22",2.6406,2.7644,2.5581,2.5581,32400.0],["1992-12-23",2.8056,2.8056,2.6406,2.6818,48600.0],["1992-12-24",2.8056,2.8056,2.7644,2.8056,18600.0],["1992-12-28",2.8056,2.8056,2.8056,2.8056,2400.0],["1992-12-29",2.6406,2.8056,2.6406,2.8056,32400.0],["1992-12-30",2.6406,2.8056,2.6406,2.8056,49800.0],["1992-12-31",2.6406,2.8056,2.6406,2.6406,76800.0],["1993-01-04",2.6406,2.8056,2.6406,2.6406,26400.0],["1993-01-05",2.6406,2.8056,2.6406,2.6406,29100.0],["1993-01-06",2.8056,2.8056,2.6406,2.7231,62100.0],["1993-01-07",2.8056,2.8056,2.6406,2.7231,84300.0],["1993-01-08",2.6406,2.8056,2.6406,2.6818,15300.0],["1993-01-11",2.8056,2.8056,2.7231,2.7644,51000.0],["1993-01-12",2.8056,2.8056,2.7231,2.8056,26400.0],["1993-01-13",2.8056,2.8056,2.8056,2.8056,2100.0],["1993-01-14",2.5581,2.5581,2.5581,2.5581,900.0],["1993-01-15",2.8056,2.8056,2.5581,2.8056,42600.0],["1993-01-18",2.8056,2.8056,2.5581,2.6818,10800.0],["1993-01-19",2.8056,2.8056,2.7231,2.8056,128400.0],["1993-01-20",2.8056,2.8056,2.5581,2.8056,73200.0],["1993-01-21",2.6406,3.0532,2.6406,3.0119,199200.0],["1993-01-22",3.0532,3.0532,2.8881,3.0532,52200.0],["1993-01-25",3.0119,3.2182,2.9707,3.2182,278700.0],["1993-01-26",3.2182,3.3007,3.0944,3.177,369000.0],["1993-01-27",3.2182,3.2182,2.9707,2.9707,23400.0],["1993-01-28",3.1357,3.1357,2.9707,2.9707,32100.0],["1993-01-29",3.1357,3.2182,2.9707,3.1357,243300.0],["1993-02-01",3.2182,3.3832,3.0532,3.3832,224700.0],["1993-02-02",3.3832,3.3832,3.2182,3.3007,70800.0],["1993-02-03",3.3832,3.3832,3.2182,3.3007,49200.0],["1993-02-04",3.2182,3.3832,3.2182,3.3007,36600.0],["1993-02-05",3.3832,3.5483,3.2182,3.3007,776400.0],["1993-02-08",3.4658,3.4658,3.3007,3.4658,105600.0],["1993-02-09",3.3007,3.4658,3.3007,3.4658,135600.0],["1993-02-10",3.4658,3.4658,3.342,3.342,74700.0],["1993-02-11",3.342,3.4245,3.342,3.342,32400.0],["1993-02-12",3.342,3.4245,3.3007,3.4245,123900.0],["1993-02-16",3.3007,3.4245,3.3007,3.3832,126300.0],["1993-02-17",3.342,3.4245,3.3007,3.3007,123900.0],["1993-02-18",3.4245,3.4245,3.177,3.3007,157800.0],["1993-02-19",3.3007,3.3007,3.177,3.3007,55800.0],["1993-02-22",3.177,3.2182,3.177,3.2182,10500.0],["1993-02-23",3.177,3.3007,3.1357,3.2182,52800.0],["1993-02-24",3.1357,3.2182,3.0532,3.0532,18300.0],["1993-02-25",3.0532,3.2182,3.0532,3.2182,62400.0],["1993-02-26",3.2182,3.2182,3.1357,3.2182,16200.0],["1993-03-01",3.2182,3.2182,3.2182,3.2182,34200.0],["1993-03-02",3.1357,3.3007,3.1357,3.3007,32100.0],["1993-03-03",3.3007,3.3832,3.2182,3.342,19500.0],["1993-03-04",3.2182,3.3832,3.2182,3.3832,48300.0],["1993-03-05",3.3007,3.3832,3.3007,3.3832,20400.0],["1993-03-08",3.3832,3.4658,3.3007,3.4658,51300.0],["1993-03-09",3.4658,3.4658,3.3832,3.4658,23700.0],["1993-03-10",3.4658,3.4658,3.3007,3.4245,9300.0],["1993-03-11",3.3007,3.4658,3.3007,3.342,20700.0],["1993-03-12",3.3832,3.3832,3.2595,3.3832,19800.0],["1993-03-15",3.3832,3.3832,3.3007,3.3007,22200.0],["1993-03-16",3.3832,3.4658,3.3832,3.4658,57900.0],["1993-03-17",3.3007,3.4658,3.3007,3.3832,29100.0],["1993-03-18",3.3007,3.4658,3.3007,3.342,99900.0],["1993-03-19",3.4658,3.4658,3.3007,3.3007,17400.0],["1993-03-22",3.3007,3.3832,3.2182,3.3832,24300.0],["1993-03-23",3.3832,3.3832,3.2182,3.2182,21600.0],["1993-03-24",3.2182,3.3832,3.2182,3.2182,54300.0],["1993-03-25",3.2182,3.2182,3.1357,3.2182,49200.0],["1993-03-26",3.2182,3.2182,3.1357,3.2182,11700.0],["1993-03-29",3.1357,3.1357,3.0532,3.0532,45000.0],["1993-03-30",2.9707,3.1357,2.9707,3.0532,19500.0],["1993-03-31",3.0532,3.0532,3.0532,3.0532,0.0],["1993-04-01",3.0532,3.0532,2.6406,2.8056,81600.0],["1993-04-02",2.6406,2.7644,2.6406,2.6818,438900.0],["1993-04-05",2.6406,2.7644,2.6406,2.7644,56400.0],["1993-04-06",2.6818,2.8056,2.6818,2.6818,23100.0],["1993-04-07",2.7231,2.8056,2.7231,2.8056,6900.0],["1993-04-08",2.7231,2.8881,2.7231,2.8881,13500.0],["1993-04-12",2.8881,2.8881,2.8056,2.8056,2100.0],["1993-04-13",2.8056,2.9707,2.8056,2.9707,16500.0],["1993-04-14",2.9707,3.0532,2.8881,3.0532,34200.0],["1993-04-15",3.0944,3.0944,2.8881,2.8881,57600.0],["1993-04-16",2.8881,3.0532,2.8469,2.8469,3900.0],["1993-04-19",2.8056,2.8469,2.6406,2.6406,122700.0],["1993-04-20",2.5993,2.8056,2.5993,2.7231,10800.0],["1993-04-21",2.5993,2.7231,2.4343,2.7231,1006200.0],["1993-04-22",2.5993,2.7231,2.5993,2.7231,26700.0],["1993-04-23",2.7644,2.7644,2.4755,2.5581,51900.0],["1993-04-26",2.6406,2.7231,2.5168,2.5168,25200.0],["1993-04-27",2.5993,2.5993,2.4755,2.4755,6600.0],["1993-04-28",2.6406,2.6406,2.4755,2.6406,2400.0],["1993-04-29",2.6406,2.6406,2.5581,2.5581,18600.0],["1993-04-30",2.7231,2.8469,2.7231,2.8469,23400.0],["1993-05-03",2.8469,2.8469,2.8469,2.8469,0.0],["1993-05-04",2.8056,2.8056,2.6406,2.6406,5700.0],["1993-05-05",2.6406,2.8056,2.6406,2.8056,900.0],["1993-05-06",2.6406,2.8056,2.6406,2.8056,8100.0],["1993-05-07",2.6406,2.6406,2.5993,2.6406,12900.0],["1993-05-10",2.7231,2.7231,2.5581,2.7231,4500.0],["1993-05-11",2.5581,2.6818,2.5581,2.6818,87000.0],["1993-05-12",2.5993,2.6406,2.5581,2.5581,65700.0],["1993-05-13",2.5581,2.7231,2.5581,2.6406,30900.0],["1993-05-14",2.5993,2.6818,2.5993,2.6818,31500.0],["1993-05-17",2.5581,2.5581,2.5581,2.5581,2400.0],["1993-05-18",2.5581,2.5581,2.5581,2.5581,1500.0],["1993-05-19",2.5581,2.7231,2.5581,2.7231,2700.0],["1993-05-20",2.5581,2.7231,2.5581,2.7231,19800.0],["1993-05-21",2.5581,2.7231,2.5581,2.7231,2100.0],["1993-05-24",2.6406,2.7231,2.6406,2.7231,5100.0],["1993-05-25",2.5581,2.6406,2.5581,2.6406,9000.0],["1993-05-26",2.6406,2.6818,2.5993,2.6818,8700.0],["1993-05-27",2.6818,2.6818,2.5993,2.6818,30900.0],["1993-05-28",2.5581,2.7231,2.5581,2.5581,9600.0],["1993-06-01",2.5581,2.5581,2.5581,2.5581,1500.0],["1993-06-02",2.5581,2.7231,2.5581,2.5581,10200.0],["1993-06-03",2.5581,2.5581,2.5581,2.5581,300.0],["1993-06-04",2.5581,2.5581,2.5581,2.5581,0.0],["1993-06-07",2.6406,2.7231,2.6406,2.7231,61200.0],["1993-06-08",2.6406,2.6406,2.5581,2.5581,4200.0],["1993-06-09",2.7231,2.7231,2.5581,2.5581,12600.0],["1993-06-10",2.6406,2.6406,2.5581,2.5581,1200.0],["1993-06-11",2.5993,2.5993,2.5581,2.5581,29700.0],["1993-06-14",2.5581,2.5581,2.228,2.3518,161100.0],["1993-06-15",2.3105,2.4755,2.3105,2.4755,22500.0],["1993-06-16",2.3105,2.393,2.3105,2.3105,9300.0],["1993-06-17",2.3105,2.4755,2.3105,2.3105,99900.0],["1993-06-18",2.393,2.4755,2.228,2.228,24600.0],["1993-06-21",2.228,2.393,2.228,2.228,31800.0],["1993-06-22",2.3105,2.3105,2.3105,2.3105,4500.0],["1993-06-23",2.228,2.3105,2.228,2.3105,21900.0],["1993-06-24",2.228,2.228,2.228,2.228,300.0],["1993-06-25",2.228,2.2693,2.1455,2.1455,79800.0],["1993-06-28",2.1455,2.228,2.063,2.1455,87900.0],["1993-06-29",2.228,2.228,2.1455,2.1455,18600.0],["1993-06-30",2.228,2.3105,2.063,2.3105,12000.0],["1993-07-01",2.228,2.393,2.1867,2.393,9000.0],["1993-07-02",2.393,2.393,2.1867,2.3105,6900.0],["1993-07-06",2.228,2.3105,2.228,2.3105,5700.0],["1993-07-07",2.3105,2.3105,2.3105,2.3105,300.0],["1993-07-08",2.1867,2.3105,2.1867,2.3105,95100.0],["1993-07-09",2.3105,2.3105,2.3105,2.3105,0.0],["1993-07-12",2.2693,2.2693,2.1867,2.1867,49200.0],["1993-07-13",2.1455,2.228,2.1455,2.1455,48900.0],["1993-07-14",2.1867,2.1867,2.1455,2.1455,8100.0],["1993-07-15",2.228,2.228,2.228,2.228,6900.0],["1993-07-16",2.1455,2.228,2.1455,2.228,36900.0],["1993-07-19",2.228,2.228,2.228,2.228,0.0],["1993-07-20",2.1455,2.228,2.1455,2.228,85200.0],["1993-07-21",2.1455,2.228,1.9804,2.1455,71400.0],["1993-07-22",2.063,2.063,1.9804,1.9804,10200.0],["1993-07-23",1.9804,1.9804,1.9804,1.9804,3300.0],["1993-07-26",1.9804,1.9804,1.9804,1.9804,1500.0],["1993-07-27",1.9804,2.1455,1.8979,1.8979,103800.0],["1993-07-28",1.9804,1.9804,1.8154,1.9804,31500.0],["1993-07-29",1.9392,2.063,1.9392,1.9392,56100.0],["1993-07-30",2.063,2.063,1.8979,1.8979,1500.0],["1993-08-02",2.063,2.063,1.8979,1.9804,40800.0],["1993-08-03",2.0217,2.063,1.8979,1.9392,14100.0],["1993-08-04",1.8979,1.9804,1.8979,1.9804,11100.0],["1993-08-05",1.8979,1.9804,1.8979,1.9804,5100.0],["1993-08-06",1.8154,1.9804,1.6504,1.7329,129000.0],["1993-08-09",1.8154,1.8154,1.7329,1.7741,37800.0],["1993-08-10",1.7329,1.8154,1.6504,1.6504,85500.0],["1993-08-11",1.8154,1.8154,1.7329,1.7741,40800.0],["1993-08-12",1.8154,1.8154,1.6504,1.6504,19200.0],["1993-08-13",1.7329,1.7329,1.6504,1.6504,25500.0],["1993-08-16",1.7329,1.7741,1.7329,1.7741,65400.0],["1993-08-17",1.8154,1.8154,1.6504,1.7741,92400.0],["1993-08-18",1.7329,1.8154,1.7329,1.8154,424800.0],["1993-08-19",1.9804,1.9804,1.8979,1.9804,168300.0],["1993-08-20",2.063,2.063,1.8979,1.9804,45900.0],["1993-08-23",2.063,2.063,1.8979,2.063,8100.0],["1993-08-24",2.063,2.063,1.9804,2.063,5400.0],["1993-08-25",2.1042,2.1455,1.9804,2.063,30000.0],["1993-08-26",1.9804,2.1455,1.9804,2.0217,30300.0],["1993-08-27",2.1455,2.228,2.063,2.063,40800.0],["1993-08-30",2.063,2.228,2.063,2.228,92700.0],["1993-08-31",2.1867,2.3105,2.1867,2.3105,32400.0],["1993-09-01",2.063,2.3105,2.063,2.3105,4200.0],["1993-09-02",2.3105,2.3105,2.2693,2.3105,187800.0],["1993-09-03",2.1455,2.393,2.1455,2.228,34500.0],["1993-09-07",2.228,2.3105,2.228,2.3105,39600.0],["1993-09-08",2.228,2.393,2.1455,2.1455,40800.0],["1993-09-09",2.393,2.393,2.3105,2.3105,8400.0],["1993-09-10",2.1455,2.393,2.1455,2.393,600.0],["1993-09-13",2.393,2.393,2.1455,2.3105,627600.0],["1993-09-14",2.393,2.393,2.3105,2.3105,8100.0],["1993-09-15",2.228,2.3105,2.063,2.1455,15000.0],["1993-09-16",2.1042,2.1867,2.1042,2.1867,21600.0],["1993-09-17",2.3105,2.3105,2.3105,2.3105,3000.0],["1993-09-20",2.3105,2.3105,2.1455,2.1455,14100.0],["1993-09-21",2.3105,2.3105,2.3105,2.3105,3000.0],["1993-09-22",2.3105,2.3105,2.3105,2.3105,900.0],["1993-09-23",2.3105,2.3105,2.1455,2.228,27000.0],["1993-09-24",2.3105,2.3105,2.2693,2.2693,9600.0],["1993-09-27",2.2693,2.2693,2.2693,2.2693,0.0],["1993-09-28",2.063,2.228,1.9804,2.228,44400.0],["1993-09-29",1.9804,2.1867,1.9804,2.063,132900.0],["1993-09-30",1.9804,2.1455,1.9804,2.1455,26700.0],["1993-10-01",2.1042,2.228,1.9804,1.9804,35100.0],["1993-10-04",2.228,2.228,2.1042,2.1455,7200.0],["1993-10-05",2.228,2.228,2.228,2.228,600.0],["1993-10-06",2.1455,2.1867,2.1455,2.1867,13200.0],["1993-10-07",2.1455,2.1455,2.1455,2.1455,10500.0],["1993-10-08",2.3105,2.3105,1.9804,1.9804,1800.0],["1993-10-11",1.9804,2.3105,1.9804,2.228,27600.0],["1993-10-12",2.1455,2.1455,1.9804,2.1455,13200.0],["1993-10-13",2.1455,2.1455,1.9804,1.9804,6900.0],["1993-10-14",2.063,2.1455,1.9804,1.9804,36000.0],["1993-10-15",1.9804,2.228,1.9804,2.063,9900.0],["1993-10-18",2.228,2.228,2.228,2.228,900.0],["1993-10-19",1.9804,2.1455,1.9804,2.063,30300.0],["1993-10-20",1.9804,1.9804,1.9804,1.9804,1500.0],["1993-10-21",1.9804,1.9804,1.8567,1.8979,173100.0],["1993-10-22",1.8154,1.8979,1.6504,1.6504,31500.0],["1993-10-25",1.6504,1.8979,1.6504,1.8979,19200.0],["1993-10-26",1.6916,1.8979,1.6504,1.8979,15300.0],["1993-10-27",1.6504,1.8154,1.6504,1.8154,11400.0],["1993-10-28",1.5678,1.7329,1.5678,1.6504,14100.0],["1993-10-29",1.7329,1.7329,1.5678,1.7329,55500.0],["1993-11-01",1.5678,1.5678,1.5678,1.5678,7800.0],["1993-11-02",1.5678,1.8567,1.5678,1.8154,38700.0],["1993-11-03",1.8154,1.8979,1.8154,1.8154,47400.0],["1993-11-04",1.7329,1.8154,1.6504,1.6504,21600.0],["1993-11-05",1.6504,1.8154,1.6504,1.8154,6000.0],["1993-11-08",1.7329,1.8154,1.6504,1.6504,45300.0],["1993-11-09",1.6504,1.7329,1.6504,1.6504,66600.0],["1993-11-10",1.6504,1.8154,1.6504,1.6916,17700.0],["1993-11-11",1.6504,1.8154,1.6504,1.7329,13200.0],["1993-11-12",1.6504,1.8154,1.6504,1.8154,12000.0],["1993-11-15",1.6504,1.8154,1.6504,1.7329,30000.0],["1993-11-16",1.6504,1.8154,1.6504,1.6504,57300.0],["1993-11-17",1.6504,1.8154,1.6504,1.6504,63300.0],["1993-11-18",1.6504,1.6504,1.6504,1.6504,10800.0],["1993-11-19",1.8154,1.8154,1.8154,1.8154,600.0],["1993-11-22",1.5678,1.5678,1.5678,1.5678,3600.0],["1993-11-23",1.6916,1.6916,1.5678,1.6091,10200.0],["1993-11-24",1.6091,1.6504,1.6091,1.6091,10500.0],["1993-11-26",1.8154,1.8154,1.6504,1.6504,4500.0],["1993-11-29",1.8154,1.8154,1.6504,1.6504,22500.0],["1993-11-30",1.5678,1.6916,1.5678,1.6504,113700.0],["1993-12-01",1.5678,1.7329,1.5678,1.6504,46500.0],["1993-12-02",1.5678,1.5678,1.5678,1.5678,1800.0],["1993-12-03",1.5678,1.7329,1.5678,1.6504,10500.0],["1993-12-06",1.6916,1.6916,1.5678,1.6504,3900.0],["1993-12-07",1.5678,1.6504,1.5678,1.5678,27000.0],["1993-12-08",1.5678,1.6504,1.5678,1.5678,42000.0],["1993-12-09",1.5678,1.6504,1.5678,1.6091,36300.0],["1993-12-10",1.5678,1.6504,1.5678,1.5678,6600.0],["1993-12-13",1.5678,1.6504,1.5678,1.6091,32400.0],["1993-12-14",1.6504,1.6504,1.5678,1.5678,45300.0],["1993-12-15",1.5678,1.5678,1.4853,1.5266,75300.0],["1993-12-16",1.5678,1.5678,1.4853,1.5678,51600.0],["1993-12-17",1.5266,1.5678,1.5266,1.5266,34500.0],["1993-12-20",1.5678,1.5678,1.4853,1.4853,12900.0],["1993-12-21",1.4853,1.5678,1.4853,1.4853,67200.0],["1993-12-22",1.4853,1.5266,1.3203,1.3616,83400.0],["1993-12-23",1.3203,1.4441,1.3203,1.4441,113400.0],["1993-12-27",1.4028,1.5678,1.4028,1.4028,27300.0],["1993-12-28",1.5678,1.5678,1.4028,1.5678,33600.0],["1993-12-29",1.5678,1.6504,1.4028,1.5266,38100.0],["1993-12-30",1.4441,1.6091,1.4441,1.6091,20100.0],["1993-12-31",1.5678,1.5678,1.4441,1.4441,214500.0],["1994-01-03",1.5266,1.5266,1.4441,1.5266,37200.0],["1994-01-04",1.6091,1.6091,1.5678,1.6091,8400.0],["1994-01-05",1.4441,1.6091,1.4441,1.6091,5400.0],["1994-01-06",1.5678,1.6091,1.5266,1.6091,21600.0],["1994-01-07",1.4441,1.6091,1.4441,1.4441,2400.0],["1994-01-10",1.6091,1.6091,1.6091,1.6091,2100.0],["1994-01-11",1.6091,1.6091,1.4441,1.5266,13200.0],["1994-01-12",1.4441,1.4441,1.4441,1.4441,3900.0],["1994-01-13",1.6091,1.6091,1.4441,1.4441,5100.0],["1994-01-14",1.5266,1.6091,1.4028,1.4441,20400.0],["1994-01-17",1.4441,1.4441,1.4441,1.4441,0.0],["1994-01-18",1.4441,1.5678,1.3203,1.3203,140700.0],["1994-01-19",1.3203,1.4441,1.3203,1.4441,5700.0],["1994-01-20",1.4853,1.5678,1.4853,1.5678,6600.0],["1994-01-21",1.5678,1.5678,1.4028,1.5678,4200.0],["1994-01-24",1.3203,1.5678,1.3203,1.5678,9600.0],["1994-01-25",1.3203,1.5678,1.3203,1.3616,22500.0],["1994-01-26",1.4441,1.5678,1.3616,1.4028,136500.0],["1994-01-27",1.4028,1.4028,1.3203,1.3203,31800.0],["1994-01-28",1.3203,1.5678,1.3203,1.3203,42000.0],["1994-01-31",1.3203,1.3203,1.3203,1.3203,300.0],["1994-02-01",1.3203,1.4028,1.3203,1.3203,37500.0],["1994-02-02",1.4028,1.4028,1.3203,1.4028,56100.0],["1994-02-03",1.4028,1.4028,1.4028,1.4028,0.0],["1994-02-04",1.3203,1.4028,1.3203,1.3203,12900.0],["1994-02-07",1.4028,1.4028,1.4028,1.4028,1500.0],["1994-02-08",1.4028,1.4028,1.279,1.3616,24300.0],["1994-02-09",1.3616,1.4028,1.279,1.3616,20400.0],["1994-02-10",1.279,1.3616,1.279,1.3616,10200.0],["1994-02-11",1.279,1.4028,1.2378,1.279,571200.0],["1994-02-14",1.279,1.4028,1.279,1.3616,12900.0],["1994-02-15",1.3616,1.4853,1.3203,1.3616,535800.0],["1994-02-16",1.4028,1.4441,1.4028,1.4441,7200.0],["1994-02-17",1.3616,1.3616,1.3616,1.3616,900.0],["1994-02-18",1.4853,1.5266,1.4441,1.5266,75300.0],["1994-02-22",1.5266,1.5266,1.4441,1.4441,148500.0],["1994-02-23",1.5266,1.5266,1.4441,1.5266,63600.0],["1994-02-24",1.5266,1.5266,1.5266,1.5266,6000.0],["1994-02-25",1.5266,1.5266,1.4441,1.5266,3300.0],["1994-02-28",1.5266,1.6091,1.4441,1.6091,238200.0],["1994-03-01",1.6091,1.6091,1.4853,1.5266,67200.0],["1994-03-02",1.4853,1.5678,1.4441,1.5678,45000.0],["1994-03-03",1.5678,1.5678,1.4441,1.4441,17700.0],["1994-03-04",1.5678,2.1455,1.5266,1.9804,1086900.0],["1994-03-07",2.1455,2.1455,1.8154,1.8979,255000.0],["1994-03-08",1.8154,1.9804,1.7329,1.8154,91500.0],["1994-03-09",1.8979,1.8979,1.7329,1.8979,115800.0],["1994-03-10",1.7329,1.8979,1.7329,1.7741,57000.0],["1994-03-11",1.8979,1.8979,1.7329,1.7329,22800.0],["1994-03-14",1.8154,1.8154,1.7329,1.7329,14400.0],["1994-03-15",1.8154,1.8154,1.7329,1.7329,39600.0],["1994-03-16",1.8154,1.8154,1.7329,1.7329,85800.0],["1994-03-17",1.8154,1.8154,1.7329,1.7329,63300.0],["1994-03-18",1.7741,1.8979,1.7329,1.7329,35100.0],["1994-03-21",1.7741,1.8154,1.7741,1.7741,7200.0],["1994-03-22",1.8979,1.8979,1.7741,1.8979,41100.0],["1994-03-23",1.8979,1.8979,1.7741,1.7741,46800.0],["1994-03-24",1.8979,1.8979,1.7741,1.7741,60000.0],["1994-03-25",1.8979,1.8979,1.7741,1.8567,210900.0],["1994-03-28",1.8154,1.8979,1.8154,1.8154,8100.0],["1994-03-29",1.8979,1.8979,1.8154,1.8567,173400.0],["1994-03-30",1.8567,1.8979,1.8154,1.8154,25500.0],["1994-03-31",1.8567,1.8567,1.7741,1.8154,36600.0],["1994-04-04",1.6504,1.8979,1.6504,1.8979,9900.0],["1994-04-05",1.8979,1.8979,1.8979,1.8979,0.0],["1994-04-06",1.6504,1.8979,1.6504,1.8979,16800.0],["1994-04-07",1.8979,1.8979,1.8979,1.8979,0.0],["1994-04-08",1.6504,1.8154,1.6504,1.6504,32700.0],["1994-04-11",1.671,1.671,1.5678,1.5678,4200.0],["1994-04-12",1.5678,1.7329,1.5678,1.5678,43500.0],["1994-04-13",1.5678,1.5678,1.5678,1.5678,18000.0],["1994-04-14",1.5678,1.6297,1.5678,1.6297,21000.0],["1994-04-15",1.6916,1.6916,1.5678,1.5678,11100.0],["1994-04-18",1.5678,1.6091,1.5678,1.6091,34800.0],["1994-04-19",1.5678,1.6504,1.5678,1.5678,24000.0],["1994-04-20",1.5678,1.6091,1.5266,1.5266,85500.0],["1994-04-21",1.5266,1.5885,1.5266,1.5885,56100.0],["1994-04-22",1.5266,1.5266,1.5266,1.5266,300.0],["1994-04-25",1.5266,1.6916,1.5266,1.6916,11700.0],["1994-04-26",1.6504,1.6504,1.5266,1.5266,2400.0],["1994-04-28",1.6504,1.6504,1.5266,1.5266,18000.0],["1994-04-29",1.5266,1.6091,1.5266,1.6091,5400.0],["1994-05-02",1.5266,1.6504,1.5266,1.5678,3900.0],["1994-05-03",1.6504,1.6504,1.6504,1.6504,3000.0],["1994-05-04",1.5266,1.5266,1.5266,1.5266,900.0],["1994-05-05",1.5266,1.6504,1.5266,1.6504,3600.0],["1994-05-06",1.4853,1.4853,1.4853,1.4853,3000.0],["1994-05-09",1.4853,1.5678,1.4853,1.4853,4800.0],["1994-05-10",1.4853,1.4853,1.4853,1.4853,0.0],["1994-05-11",1.4853,1.4853,1.4853,1.4853,1500.0],["1994-05-12",1.5678,1.5678,1.5678,1.5678,24600.0],["1994-05-13",1.4853,1.4853,1.4853,1.4853,10500.0],["1994-05-16",1.4853,1.6091,1.4853,1.6091,41400.0],["1994-05-17",1.5266,1.6504,1.5266,1.5266,8700.0],["1994-05-18",1.4853,1.4853,1.4853,1.4853,300.0],["1994-05-19",1.4853,1.6091,1.4028,1.4028,165900.0],["1994-05-20",1.5266,1.5266,1.3616,1.4853,27000.0],["1994-05-23",1.3616,1.3616,1.3616,1.3616,1200.0],["1994-05-24",1.3616,1.3616,1.3616,1.3616,0.0],["1994-05-25",1.3616,1.3616,1.3616,1.3616,7200.0],["1994-05-26",1.5266,1.5266,1.1553,1.1965,109500.0],["1994-05-27",1.3203,1.3203,1.2378,1.279,32700.0],["1994-05-31",1.3616,1.3616,1.279,1.279,3600.0],["1994-06-01",1.279,1.279,1.279,1.279,1500.0],["1994-06-02",1.279,1.279,1.279,1.279,0.0],["1994-06-03",1.279,1.3203,1.1553,1.1553,10200.0],["1994-06-06",1.1553,1.2378,1.1553,1.1553,11400.0],["1994-06-07",1.1553,1.2378,1.1553,1.1965,16200.0],["1994-06-08",1.2378,1.3616,1.2378,1.2378,17400.0],["1994-06-09",1.279,1.3616,1.2378,1.3203,14700.0],["1994-06-10",1.4853,1.4853,1.4853,1.4853,300.0],["1994-06-13",1.3203,1.4028,1.3203,1.4028,6900.0],["1994-06-14",1.4028,1.4028,1.4028,1.4028,1500.0],["1994-06-15",1.3203,1.4028,1.3203,1.4028,1500.0],["1994-06-16",1.3203,1.3203,1.279,1.279,45300.0],["1994-06-17",1.279,1.3616,1.279,1.279,60000.0],["1994-06-20",1.3616,1.3616,1.279,1.279,9000.0],["1994-06-21",1.2378,1.3203,1.1965,1.279,24900.0],["1994-06-22",1.1965,1.1965,1.1965,1.1965,900.0],["1994-06-23",1.1965,1.1965,1.1965,1.1965,600.0],["1994-06-24",1.1965,1.1965,1.1965,1.1965,5100.0],["1994-06-27",1.1965,1.279,1.1965,1.1965,12600.0],["1994-06-28",1.1553,1.2378,1.1553,1.2378,54900.0],["1994-06-29",1.1965,1.2378,1.1965,1.2378,78000.0],["1994-06-30",1.2378,1.3616,1.2378,1.2378,21300.0],["1994-07-01",1.2378,1.2378,1.2378,1.2378,6000.0],["1994-07-05",1.2378,1.2378,1.2378,1.2378,3000.0],["1994-07-06",1.3203,1.3203,1.2378,1.2378,18000.0],["1994-07-07",1.279,1.279,1.279,1.279,600.0],["1994-07-08",1.2378,1.279,1.1553,1.1965,105600.0],["1994-07-11",1.1965,1.279,1.114,1.1965,63900.0],["1994-07-12",1.114,1.114,1.114,1.114,1800.0],["1994-07-13",1.114,1.114,1.114,1.114,4500.0],["1994-07-14",1.1553,1.1553,1.1553,1.1553,6000.0],["1994-07-15",1.114,1.1965,1.114,1.1965,1800.0],["1994-07-18",1.114,1.3203,1.114,1.1965,3000.0],["1994-07-19",1.114,1.114,1.114,1.114,900.0],["1994-07-20",1.114,1.1965,1.114,1.1553,62400.0],["1994-07-21",1.114,1.1965,1.114,1.1965,90000.0],["1994-07-22",1.114,1.114,1.114,1.114,4200.0],["1994-07-25",1.114,1.114,1.114,1.114,3000.0],["1994-07-26",1.114,1.114,1.114,1.114,3000.0],["1994-07-27",1.114,1.1965,1.114,1.1965,105300.0],["1994-07-28",1.114,1.279,1.114,1.1346,241800.0],["1994-07-29",1.114,1.1553,1.114,1.114,9900.0],["1994-08-01",1.114,1.114,1.114,1.114,5700.0],["1994-08-02",1.114,1.114,1.114,1.114,3000.0],["1994-08-03",1.114,1.279,1.0934,1.279,732300.0],["1994-08-04",1.1553,1.279,1.1553,1.1553,12600.0],["1994-08-05",1.1553,1.1553,1.1553,1.1553,3000.0],["1994-08-08",1.1553,1.1553,1.1553,1.1553,0.0],["1994-08-09",1.1553,1.1553,1.1553,1.1553,0.0],["1994-08-10",1.114,1.2378,1.114,1.1553,3600.0],["1994-08-11",1.2378,1.2378,1.2378,1.2378,1500.0],["1994-08-12",1.2378,1.2378,1.114,1.114,29700.0],["1994-08-15",1.114,1.114,1.114,1.114,0.0],["1994-08-16",1.1346,1.2378,1.114,1.1965,84900.0],["1994-08-17",1.1553,1.1965,1.114,1.1965,24900.0],["1994-08-18",1.2378,1.2378,1.2378,1.2378,300.0],["1994-08-19",1.2378,1.2378,1.2378,1.2378,600.0],["1994-08-22",1.2378,1.2378,1.2378,1.2378,0.0],["1994-08-23",1.2378,1.2378,1.2378,1.2378,3000.0],["1994-08-24",1.2378,1.2378,1.1553,1.1759,9600.0],["1994-08-25",1.1553,1.1553,1.1553,1.1553,8100.0],["1994-08-26",1.1553,1.1965,1.1553,1.1965,102900.0],["1994-08-29",1.2378,1.2378,1.1553,1.1553,4500.0],["1994-08-30",1.1553,1.1553,1.1553,1.1553,0.0],["1994-08-31",1.2378,1.2378,1.114,1.1965,44100.0],["1994-09-01",1.114,1.2378,1.114,1.2378,4500.0],["1994-09-02",1.1553,1.1965,1.114,1.114,80400.0],["1994-09-06",1.114,1.1965,1.114,1.1965,106500.0],["1994-09-07",1.114,1.114,1.114,1.114,3600.0],["1994-09-08",1.1965,1.1965,1.114,1.114,27300.0],["1994-09-09",1.114,1.114,1.114,1.114,0.0],["1994-09-12",1.114,1.1965,1.114,1.1553,152100.0],["1994-09-13",1.1553,1.2378,1.114,1.2378,107400.0],["1994-09-14",1.2378,1.4441,1.1965,1.3616,267300.0],["1994-09-15",1.3616,1.4028,1.279,1.3203,157200.0],["1994-09-16",1.3203,1.3203,1.279,1.3203,31800.0],["1994-09-19",1.279,1.3203,1.279,1.3203,21600.0],["1994-09-20",1.2378,1.3616,1.2378,1.3616,5100.0],["1994-09-21",1.3203,1.3203,1.3203,1.3203,1500.0],["1994-09-22",1.279,1.3203,1.1965,1.279,42900.0],["1994-09-23",1.279,1.279,1.2378,1.2378,27600.0],["1994-09-26",1.2378,1.279,1.2378,1.279,111000.0],["1994-09-27",1.279,1.279,1.279,1.279,0.0],["1994-09-28",1.2378,1.3616,1.2378,1.3203,15300.0],["1994-09-29",1.3203,1.3203,1.3203,1.3203,0.0],["1994-09-30",1.3203,1.3203,1.3203,1.3203,0.0],["1994-10-03",1.1553,1.1553,1.1553,1.1553,1500.0],["1994-10-04",1.1553,1.1553,1.1553,1.1553,4200.0],["1994-10-05",1.1553,1.1553,1.1553,1.1553,0.0],["1994-10-06",1.114,1.1759,1.114,1.1759,137700.0],["1994-10-07",1.114,1.1553,1.114,1.1553,14100.0],["1994-10-10",1.1965,1.1965,1.1965,1.1965,300.0],["1994-10-11",1.1346,1.1965,1.1346,1.1965,13800.0],["1994-10-12",1.2378,1.2378,1.2378,1.2378,900.0],["1994-10-13",1.2378,1.2378,1.114,1.114,7500.0],["1994-10-14",1.279,1.279,1.1553,1.279,8400.0],["1994-10-17",1.279,1.279,1.114,1.114,3600.0],["1994-10-18",1.1346,1.1965,1.1346,1.1965,13200.0],["1994-10-19",1.279,1.279,1.279,1.279,3000.0],["1994-10-20",1.279,1.279,1.279,1.279,0.0],["1994-10-21",1.279,1.279,1.279,1.279,900.0],["1994-10-24",1.114,1.1965,1.0727,1.0727,13200.0],["1994-10-25",1.0727,1.1553,1.0727,1.1553,7800.0],["1994-10-26",0.9902,1.2378,0.9902,1.114,12900.0],["1994-10-27",0.9902,0.9902,0.9902,0.9902,8100.0],["1994-10-28",0.9902,1.114,0.9902,0.9902,19200.0],["1994-10-31",1.1553,1.1553,0.9902,0.9902,8400.0],["1994-11-01",1.1553,1.1553,1.1553,1.1553,900.0],["1994-11-02",1.114,1.114,1.114,1.114,300.0],["1994-11-03",0.9902,1.1553,0.9902,1.1553,4500.0],["1994-11-04",0.9902,1.0727,0.9077,1.0727,68100.0],["1994-11-07",0.949,0.9902,0.949,0.9902,10500.0],["1994-11-08",1.0727,1.0727,0.9077,0.9077,17400.0],["1994-11-09",1.0727,1.0727,0.9077,0.9077,3600.0],["1994-11-10",0.9077,0.9077,0.9077,0.9077,1200.0],["1994-11-11",0.9696,0.9696,0.9696,0.9696,1500.0],["1994-11-14",0.9077,1.0315,0.9077,0.9077,20400.0],["1994-11-15",0.9902,1.0315,0.8664,0.8664,10500.0],["1994-11-16",0.9902,0.9902,0.7839,0.7839,41100.0],["1994-11-17",0.9077,0.9077,0.7427,0.8252,56100.0],["1994-11-18",0.7427,0.7839,0.7427,0.7839,6000.0],["1994-11-21",0.9077,0.9077,0.7839,0.7839,53100.0],["1994-11-22",0.7839,0.7839,0.7014,0.7427,161400.0],["1994-11-23",0.7427,0.7427,0.5776,0.6601,188100.0],["1994-11-25",0.7427,0.7427,0.7427,0.7427,1500.0],["1994-11-28",0.7427,0.7427,0.6189,0.6189,15000.0],["1994-11-29",0.5776,0.7014,0.5776,0.6189,63000.0],["1994-11-30",0.6189,0.6601,0.4951,0.5776,102000.0],["1994-12-01",0.4126,0.6189,0.4126,0.4951,125100.0],["1994-12-02",0.6189,0.6601,0.5776,0.6601,108600.0],["1994-12-05",0.6601,0.6601,0.5776,0.6601,123600.0],["1994-12-06",0.6601,0.7427,0.5776,0.6601,43800.0],["1994-12-07",0.5776,0.6601,0.5776,0.6601,8100.0],["1994-12-08",0.6601,0.6601,0.6601,0.6601,8400.0],["1994-12-09",0.5776,0.7427,0.5776,0.6601,27300.0],["1994-12-12",0.6601,0.7427,0.5776,0.6189,63300.0],["1994-12-13",0.5776,0.5776,0.5776,0.5776,3600.0],["1994-12-14",0.5776,0.6601,0.5776,0.5776,48300.0],["1994-12-15",0.5776,0.6601,0.5776,0.6601,28200.0],["1994-12-16",0.7427,0.8046,0.6601,0.8046,119100.0],["1994-12-19",0.6601,0.7427,0.6601,0.7427,135300.0],["1994-12-20",0.6601,0.7839,0.6601,0.7839,36300.0],["1994-12-21",0.6601,0.7014,0.6601,0.6601,21900.0],["1994-12-22",0.6601,0.8252,0.6601,0.7839,38700.0],["1994-12-23",0.6601,0.7839,0.6601,0.7014,128100.0],["1994-12-27",0.6601,0.7427,0.557,0.6601,564000.0],["1994-12-28",0.6601,0.7014,0.6189,0.6189,67800.0],["1994-12-29",0.6189,0.7014,0.6189,0.6189,69300.0],["1994-12-30",0.6189,0.7014,0.6189,0.7014,150300.0],["1995-01-03",0.6601,0.6601,0.6189,0.6395,29100.0],["1995-01-04",0.6189,0.6189,0.6189,0.6189,1200.0],["1995-01-05",0.7014,0.7014,0.6189,0.6189,38100.0],["1995-01-06",0.6189,0.6189,0.6189,0.6189,3000.0],["1995-01-09",0.6601,0.6601,0.6189,0.6601,33900.0],["1995-01-10",0.6189,0.7014,0.6189,0.6189,4800.0],["1995-01-11",0.6189,0.6601,0.5776,0.6601,33000.0],["1995-01-12",0.5776,0.6189,0.5776,0.5983,101100.0],["1995-01-13",0.5776,0.5776,0.5776,0.5776,14400.0],["1995-01-16",0.5364,0.6189,0.5364,0.5776,4200.0],["1995-01-17",0.557,0.5776,0.557,0.5776,1500.0],["1995-01-18",0.6601,0.6601,0.5364,0.6189,18000.0],["1995-01-19",0.5364,0.6189,0.5364,0.5776,12300.0],["1995-01-20",0.6189,0.6189,0.5364,0.5364,106200.0],["1995-01-23",0.5364,0.5364,0.5364,0.5364,900.0],["1995-01-24",0.5364,0.5364,0.5364,0.5364,0.0],["1995-01-25",0.5364,0.5364,0.5364,0.5364,0.0],["1995-01-26",0.5364,0.5364,0.5364,0.5364,0.0],["1995-01-27",0.5364,0.5364,0.5364,0.5364,0.0],["1995-01-30",0.5776,0.5776,0.5364,0.5776,15000.0],["1995-01-31",0.5364,0.5364,0.5364,0.5364,9600.0],["1995-02-01",0.557,0.557,0.5364,0.5364,9300.0],["1995-02-02",0.5364,0.5776,0.5364,0.5776,13500.0],["1995-02-03",0.6189,0.6601,0.6189,0.6601,19800.0],["1995-02-06",0.6601,0.7014,0.6189,0.6189,159600.0],["1995-02-07",0.6189,0.6808,0.6189,0.6601,57000.0],["1995-02-08",0.6808,0.6808,0.6808,0.6808,10500.0],["1995-02-09",0.7014,0.7014,0.6601,0.6705,66900.0],["1995-02-10",0.7427,0.7427,0.722,0.7427,104400.0],["1995-02-13",0.722,0.7633,0.722,0.722,7500.0],["1995-02-14",0.7633,0.7633,0.7427,0.7427,4200.0],["1995-02-15",0.7633,0.7633,0.722,0.7633,7200.0],["1995-02-16",0.722,0.722,0.722,0.722,8700.0],["1995-02-17",0.722,0.7427,0.722,0.7427,7200.0],["1995-02-21",0.7427,0.7427,0.7427,0.7427,0.0],["1995-02-22",0.7427,0.7427,0.7427,0.7427,0.0],["1995-02-23",0.722,0.7427,0.722,0.722,30600.0],["1995-02-24",0.7014,0.7014,0.7014,0.7014,3000.0],["1995-02-27",0.7014,0.7014,0.7014,0.7014,0.0],["1995-02-28",0.7014,0.7014,0.7014,0.7014,1800.0],["1995-03-01",0.7014,0.7014,0.7014,0.7014,3600.0],["1995-03-02",0.7014,0.7427,0.7014,0.7427,4200.0],["1995-03-03",0.7014,0.7014,0.7014,0.7014,1500.0],["1995-03-06",0.7014,0.7014,0.6808,0.7014,28200.0],["1995-03-07",0.6808,0.7014,0.6601,0.6808,41100.0],["1995-03-08",0.6395,0.6395,0.6395,0.6395,3300.0],["1995-03-09",0.6808,0.6808,0.6808,0.6808,300.0],["1995-03-10",0.6808,0.6808,0.6808,0.6808,0.0],["1995-03-13",0.6395,0.6395,0.6189,0.6189,13500.0],["1995-03-14",0.6189,0.6601,0.6189,0.6601,26400.0],["1995-03-15",0.6395,0.6395,0.6395,0.6395,3000.0],["1995-03-16",0.6395,0.6395,0.6395,0.6395,0.0],["1995-03-17",0.5776,0.6189,0.5776,0.5776,3900.0],["1995-03-20",0.5776,0.6189,0.5776,0.6189,7500.0],["1995-03-21",0.5776,0.6601,0.5776,0.6395,26100.0],["1995-03-22",0.6601,0.6601,0.5776,0.5776,5400.0],["1995-03-23",0.5776,0.5776,0.5776,0.5776,6000.0],["1995-03-24",0.5776,0.5776,0.5776,0.5776,0.0],["1995-03-27",0.6601,0.6601,0.5776,0.5776,24000.0],["1995-03-28",0.5776,0.5983,0.5776,0.5983,9000.0],["1995-03-29",0.5776,0.6395,0.5776,0.5983,24000.0],["1995-03-30",0.5776,0.5776,0.5776,0.5776,15000.0],["1995-03-31",0.5776,0.5776,0.5776,0.5776,1200.0],["1995-04-03",0.5776,0.5776,0.5776,0.5776,300.0],["1995-04-04",0.5776,0.6189,0.557,0.6189,35100.0],["1995-04-05",0.557,0.557,0.557,0.557,3000.0],["1995-04-06",0.557,0.557,0.557,0.557,0.0],["1995-04-07",0.557,0.557,0.557,0.557,2100.0],["1995-04-10",0.557,0.6189,0.557,0.6189,31800.0],["1995-04-11",0.5776,0.5776,0.5776,0.5776,6000.0],["1995-04-12",0.5776,0.5776,0.5776,0.5776,3000.0],["1995-04-13",0.5776,0.5776,0.5776,0.5776,9000.0],["1995-04-17",0.5776,0.6395,0.5776,0.6395,7800.0],["1995-04-18",0.5364,0.5364,0.5364,0.5364,6000.0],["1995-04-19",0.4951,0.5673,0.4951,0.5673,7200.0],["1995-04-20",0.4745,0.4951,0.4435,0.4435,35100.0],["1995-04-21",0.4951,0.5157,0.4538,0.5157,177300.0],["1995-04-24",0.5157,0.5776,0.5157,0.5776,24600.0],["1995-04-25",0.4951,0.5157,0.4951,0.4951,13500.0],["1995-04-26",0.4951,0.4951,0.4951,0.4951,0.0],["1995-04-27",0.4435,0.4951,0.4435,0.4951,6300.0],["1995-04-28",0.5364,0.5364,0.5364,0.5364,1500.0],["1995-05-01",0.4332,0.4435,0.4332,0.4435,60000.0],["1995-05-02",0.4435,0.4435,0.4435,0.4435,0.0],["1995-05-03",0.5261,0.5261,0.4332,0.4332,6000.0],["1995-05-04",0.5364,0.5364,0.4951,0.5364,21600.0],["1995-05-05",0.5364,0.5364,0.5364,0.5364,10500.0],["1995-05-08",0.5364,0.5776,0.4435,0.5776,44100.0],["1995-05-09",0.5776,0.6601,0.557,0.6601,63900.0],["1995-05-10",0.5983,0.5983,0.5983,0.5983,4200.0],["1995-05-11",0.6189,0.6189,0.5054,0.5054,162600.0],["1995-05-12",0.5983,0.5983,0.5983,0.5983,3000.0],["1995-05-15",0.4951,0.4951,0.4951,0.4951,900.0],["1995-05-16",0.5983,0.5983,0.5983,0.5983,6600.0],["1995-05-17",0.4951,0.5364,0.4951,0.5364,14700.0],["1995-05-18",0.4951,0.4951,0.4951,0.4951,12300.0],["1995-05-19",0.4951,0.4951,0.4951,0.4951,2400.0],["1995-05-22",0.4951,0.4951,0.4951,0.4951,0.0],["1995-05-23",0.5364,0.5364,0.4538,0.4951,49200.0],["1995-05-24",0.4126,0.4126,0.4126,0.4126,4500.0],["1995-05-25",0.5157,0.5157,0.4229,0.4229,14400.0],["1995-05-26",0.4332,0.5157,0.4332,0.4745,32400.0],["1995-05-30",0.4332,0.5157,0.4332,0.5157,23700.0],["1995-05-31",0.4951,0.5364,0.4951,0.5364,16500.0],["1995-06-01",0.4951,0.4951,0.4951,0.4951,3000.0],["1995-06-02",0.4951,0.4951,0.4951,0.4951,2100.0],["1995-06-05",0.5364,0.5364,0.5364,0.5364,9000.0],["1995-06-06",0.4538,0.4538,0.4538,0.4538,600.0],["1995-06-07",0.4951,0.4951,0.4951,0.4951,900.0],["1995-06-08",0.4951,0.4951,0.4951,0.4951,1800.0],["1995-06-09",0.557,0.6189,0.5157,0.6189,44400.0],["1995-06-12",0.5983,0.5983,0.5983,0.5983,1800.0],["1995-06-13",0.6395,0.6395,0.6395,0.6395,7500.0],["1995-06-14",0.6395,0.6601,0.6189,0.6189,34800.0],["1995-06-15",0.6189,0.6189,0.6189,0.6189,12000.0],["1995-06-16",0.6189,0.6189,0.6189,0.6189,0.0],["1995-06-19",0.5983,0.5983,0.5983,0.5983,1200.0],["1995-06-20",0.6601,0.8046,0.5983,0.7839,167400.0],["1995-06-21",0.8046,0.8458,0.7427,0.7427,81300.0],["1995-06-22",0.722,0.8046,0.7014,0.7427,129600.0],["1995-06-23",0.6808,0.7633,0.6808,0.6808,72600.0],["1995-06-26",0.722,0.722,0.6808,0.722,121500.0],["1995-06-27",0.6808,0.7427,0.6808,0.7014,68700.0],["1995-06-28",0.6601,0.7014,0.6395,0.6601,94200.0],["1995-06-29",0.7014,0.7014,0.6601,0.7014,95100.0],["1995-06-30",0.7014,0.7427,0.6601,0.7014,221100.0],["1995-07-03",0.7014,0.7014,0.7014,0.7014,0.0],["1995-07-05",0.6601,0.6601,0.6601,0.6601,600.0],["1995-07-06",0.6601,0.7014,0.6189,0.6189,112800.0],["1995-07-07",0.7014,0.7014,0.6189,0.6189,11100.0],["1995-07-10",0.7014,0.7014,0.6601,0.6601,15300.0],["1995-07-11",0.6189,0.7014,0.6189,0.7014,8700.0],["1995-07-12",0.7014,0.7014,0.6601,0.7014,39900.0],["1995-07-13",0.6395,0.7014,0.6395,0.7014,15000.0],["1995-07-14",0.6189,0.6189,0.6189,0.6189,1500.0],["1995-07-17",0.7014,0.7014,0.6601,0.6601,144600.0],["1995-07-18",0.6601,0.6601,0.6601,0.6601,24000.0],["1995-07-19",0.7014,0.7014,0.6601,0.6601,25800.0],["1995-07-20",0.6189,0.6601,0.6189,0.6189,12600.0],["1995-07-21",0.6189,0.6808,0.6189,0.6601,16800.0],["1995-07-24",0.6601,0.6808,0.6189,0.6601,16800.0],["1995-07-25",0.6189,0.6189,0.6189,0.6189,600.0],["1995-07-26",0.6189,0.6189,0.5776,0.6189,82500.0],["1995-07-27",0.5776,0.6189,0.557,0.5983,123000.0],["1995-07-28",0.5983,0.6189,0.5776,0.5776,63000.0],["1995-07-31",0.6189,0.6395,0.5364,0.6189,151800.0],["1995-08-01",0.5983,0.6395,0.5364,0.5776,154500.0],["1995-08-02",0.6189,0.6189,0.5776,0.5776,39600.0],["1995-08-03",0.5776,0.6189,0.5776,0.5776,27600.0],["1995-08-04",0.6189,0.6189,0.5776,0.6189,105000.0],["1995-08-07",0.6189,0.6189,0.5776,0.6189,176100.0],["1995-08-08",0.6395,0.6395,0.5776,0.5776,18000.0],["1995-08-09",0.6395,0.6395,0.6395,0.6395,3900.0],["1995-08-10",0.6601,0.6808,0.6189,0.6601,267000.0],["1995-08-11",0.6808,0.7839,0.6601,0.7633,800400.0],["1995-08-14",0.8664,0.949,0.8046,0.949,376200.0],["1995-08-15",0.8252,1.0727,0.8252,1.0727,111600.0],["1995-08-16",1.0315,1.0315,0.8664,0.949,399300.0],["1995-08-17",0.9902,0.9902,0.8871,0.9902,102300.0],["1995-08-18",1.0315,1.0315,0.949,0.9902,31800.0],["1995-08-21",0.9077,0.9077,0.9077,0.9077,2400.0],["1995-08-22",0.9077,1.0315,0.9077,1.0315,72900.0],["1995-08-23",1.0727,1.0727,0.949,0.9696,68700.0],["1995-08-24",1.0315,1.279,1.0315,1.279,617100.0],["1995-08-25",1.4028,1.4028,1.0315,1.279,541800.0],["1995-08-28",1.1553,1.1965,1.1346,1.1346,63600.0],["1995-08-29",1.1346,1.1553,1.114,1.1346,48900.0],["1995-08-30",1.1759,1.1759,1.114,1.114,90900.0],["1995-08-31",1.114,1.114,1.0934,1.114,37500.0],["1995-09-01",1.0934,1.114,1.0315,1.0521,56400.0],["1995-09-05",1.0521,1.0521,0.9902,0.9902,40500.0],["1995-09-06",0.9696,1.0521,0.949,1.0521,60000.0],["1995-09-07",1.0521,1.0934,1.0108,1.0521,49800.0],["1995-09-08",1.0934,1.0934,1.0934,1.0934,10500.0],["1995-09-11",1.0108,1.114,1.0108,1.114,64500.0],["1995-09-12",1.114,1.1553,1.0315,1.1553,53100.0],["1995-09-13",1.1965,1.2584,1.1553,1.2584,129000.0],["1995-09-14",1.3616,1.5266,1.3409,1.3409,612300.0],["1995-09-15",1.3822,1.3822,1.3409,1.3409,37800.0],["1995-09-18",1.3822,1.3822,1.2997,1.3616,74100.0],["1995-09-19",1.3616,1.3822,1.2997,1.3616,61800.0],["1995-09-20",1.3616,1.3822,1.3203,1.3822,64500.0],["1995-09-21",1.3822,1.4234,1.3409,1.3822,132300.0],["1995-09-22",1.3203,1.3203,1.2584,1.3203,32400.0],["1995-09-25",1.2997,1.2997,1.1965,1.1965,40500.0],["1995-09-26",1.2378,1.2378,1.114,1.1553,21000.0],["1995-09-27",1.114,1.1965,1.114,1.1965,49500.0],["1995-09-28",1.1965,1.2378,1.1965,1.2171,47700.0],["1995-09-29",1.2584,1.2584,1.2378,1.2378,16500.0],["1995-10-02",1.279,1.279,1.279,1.279,46200.0],["1995-10-03",1.279,1.279,1.2584,1.279,21300.0],["1995-10-04",1.2584,1.279,1.2171,1.2171,37800.0],["1995-10-05",1.2171,1.2171,1.2171,1.2171,3900.0],["1995-10-06",1.2171,1.2171,1.2171,1.2171,0.0],["1995-10-09",1.2171,1.2378,1.2171,1.2171,39000.0],["1995-10-10",1.2171,1.2378,1.2171,1.2378,13800.0],["1995-10-11",1.1965,1.2171,1.1965,1.2171,16500.0],["1995-10-12",1.1965,1.1965,1.114,1.1759,69300.0],["1995-10-13",1.114,1.1553,1.0934,1.0934,62100.0],["1995-10-16",1.114,1.1553,1.0934,1.1346,55500.0],["1995-10-17",1.0934,1.1553,1.0934,1.114,11400.0],["1995-10-18",1.0934,1.1553,1.0727,1.1553,10500.0],["1995-10-19",1.0727,1.1553,1.0727,1.0934,26700.0],["1995-10-20",1.1553,1.1553,0.9077,0.9077,144600.0],["1995-10-23",0.9696,0.9696,0.9077,0.9696,54000.0],["1995-10-24",0.9696,0.9696,0.8871,0.8871,41100.0],["1995-10-25",0.8871,0.949,0.8871,0.949,20400.0],["1995-10-26",0.8871,0.949,0.8871,0.8871,6300.0],["1995-10-27",0.949,0.949,0.949,0.949,1800.0],["1995-10-30",0.8871,0.8871,0.8046,0.8046,28200.0],["1995-10-31",0.8458,0.8871,0.8252,0.8664,149400.0],["1995-11-01",0.8664,0.8871,0.8458,0.8871,15900.0],["1995-11-02",0.9077,0.9077,0.8871,0.8871,45000.0],["1995-11-03",0.8871,0.9077,0.8871,0.9077,10800.0],["1995-11-06",0.949,0.9902,0.9077,0.949,50400.0],["1995-11-07",0.9902,1.0315,0.9696,1.0315,144300.0],["1995-11-08",0.9902,1.0315,0.9902,1.0315,3000.0],["1995-11-09",0.9902,0.9902,0.9902,0.9902,13500.0],["1995-11-10",1.0315,1.0315,1.0315,1.0315,10500.0],["1995-11-13",1.0315,1.0315,1.0108,1.0108,10200.0],["1995-11-14",1.0315,1.0315,1.0315,1.0315,1500.0],["1995-11-15",1.0108,1.0108,0.9696,0.9696,35400.0],["1995-11-16",0.9696,0.9696,0.9696,0.9696,13800.0],["1995-11-17",0.9902,0.9902,0.949,0.949,1200.0],["1995-11-20",0.9696,0.9902,0.9696,0.9696,44700.0],["1995-11-21",0.949,0.9902,0.8664,0.9696,77700.0],["1995-11-22",0.8664,0.9696,0.8664,0.8664,66600.0],["1995-11-24",0.8664,0.8664,0.8664,0.8664,2400.0],["1995-11-27",0.8664,0.8664,0.8252,0.8252,27900.0],["1995-11-28",0.8046,0.8664,0.8046,0.8664,7500.0],["1995-11-29",0.8046,0.8252,0.7427,0.7633,238200.0],["1995-11-30",0.7427,0.8046,0.7427,0.8046,22800.0],["1995-12-01",0.7633,0.8252,0.7633,0.7839,36600.0],["1995-12-04",0.8664,1.0727,0.8458,0.9077,597000.0],["1995-12-05",0.949,1.0108,0.8252,0.8252,156600.0],["1995-12-06",0.8252,0.9902,0.8252,0.9799,102300.0],["1995-12-07",0.9077,0.9902,0.9077,0.9283,41700.0],["1995-12-08",0.9696,0.9696,0.9077,0.9077,69000.0],["1995-12-11",0.9077,0.9696,0.9077,0.9077,85200.0],["1995-12-12",0.9696,0.9696,0.8664,0.8664,25800.0],["1995-12-13",0.9902,1.1965,0.8664,1.1553,1010700.0],["1995-12-14",1.2171,1.279,1.0108,1.0727,629400.0],["1995-12-15",1.0934,1.0934,0.949,0.949,193500.0],["1995-12-18",1.0108,1.0108,0.7839,0.8664,274800.0],["1995-12-19",0.8252,0.8871,0.7839,0.8458,207000.0],["1995-12-20",0.8664,0.9077,0.8046,0.8252,56400.0],["1995-12-21",0.8252,0.8458,0.8252,0.8252,13200.0],["1995-12-22",0.8871,0.8871,0.8458,0.8458,61500.0],["1995-12-26",0.9077,0.9077,0.8252,0.8871,655800.0],["1995-12-27",0.8871,0.9902,0.8871,0.9283,90000.0],["1995-12-28",0.9283,0.9283,0.8871,0.8871,43500.0],["1995-12-29",0.8871,0.9902,0.8664,0.8871,37500.0],["1996-01-02",0.8871,0.9077,0.8871,0.9077,15900.0],["1996-01-03",0.8871,0.8871,0.8871,0.8871,4500.0],["1996-01-04",0.8871,0.8871,0.8871,0.8871,0.0],["1996-01-05",0.9077,0.9077,0.8664,0.8664,17700.0],["1996-01-08",0.8664,0.8664,0.8664,0.8664,43500.0],["1996-01-09",0.8458,0.8664,0.8458,0.8458,31800.0],["1996-01-10",0.8458,0.8458,0.7839,0.8252,78600.0],["1996-01-11",0.8252,0.8664,0.8252,0.8252,33600.0],["1996-01-12",0.8252,0.8664,0.8252,0.8458,51000.0],["1996-01-15",0.8252,0.8664,0.8252,0.8664,9000.0],["1996-01-16",0.8252,0.9077,0.8252,0.8252,79200.0],["1996-01-17",0.8252,0.9077,0.8252,0.9077,145800.0],["1996-01-18",0.949,0.949,0.8871,0.9077,38400.0],["1996-01-19",0.9077,1.0727,0.9077,1.0521,244200.0],["1996-01-22",1.0108,1.0315,0.9902,1.0108,103800.0],["1996-01-23",1.0315,1.0315,0.9902,1.0108,19200.0],["1996-01-24",0.9902,1.0315,0.949,0.9902,181500.0],["1996-01-25",0.9902,0.9902,0.9902,0.9902,0.0],["1996-01-26",0.9902,1.0521,0.9902,1.0315,181200.0],["1996-01-29",1.0315,1.0315,1.0315,1.0315,0.0],["1996-01-30",0.949,0.9902,0.949,0.949,11400.0],["1996-01-31",0.949,0.949,0.949,0.949,57000.0],["1996-02-01",0.9077,0.9077,0.8871,0.8871,23100.0],["1996-02-02",0.8871,1.0315,0.8871,0.9696,358500.0],["1996-02-05",0.9696,0.9902,0.9696,0.9902,101400.0],["1996-02-06",0.9696,1.0727,0.9696,1.0108,232500.0],["1996-02-07",1.0108,1.0315,1.0108,1.0315,99900.0],["1996-02-08",1.0108,1.0315,0.9696,0.9696,84900.0],["1996-02-09",0.9902,1.0108,0.9696,0.9902,63000.0],["1996-02-12",0.9902,1.0108,0.9696,1.0108,25800.0],["1996-02-13",0.9696,1.0521,0.9696,0.9696,41700.0],["1996-02-14",0.9696,0.9696,0.9283,0.9283,42300.0],["1996-02-15",0.9077,0.9129,0.9077,0.9129,5700.0],["1996-02-16",0.9077,0.9696,0.9077,0.949,101400.0],["1996-02-20",0.9077,0.9077,0.9077,0.9077,6000.0],["1996-02-21",0.9077,0.9799,0.9077,0.9799,44700.0],["1996-02-22",0.949,0.9902,0.949,0.9902,49200.0],["1996-02-23",0.9696,0.9696,0.9696,0.9696,3000.0],["1996-02-26",0.9696,0.9696,0.9696,0.9696,1500.0],["1996-02-27",0.9696,0.9696,0.9696,0.9696,21000.0],["1996-02-28",0.9696,0.9696,0.9696,0.9696,2100.0],["1996-02-29",0.9696,1.0005,0.9696,0.9696,54300.0],["1996-03-01",1.0005,1.0005,0.9696,0.9696,6900.0],["1996-03-04",1.0005,1.0005,0.9283,0.9283,135600.0],["1996-03-05",0.9077,0.9283,0.8871,0.8871,117000.0],["1996-03-06",0.949,0.949,0.8871,0.8871,7500.0],["1996-03-07",0.8871,0.9077,0.8871,0.9077,27000.0],["1996-03-08",0.9077,0.9077,0.9077,0.9077,0.0],["1996-03-11",0.9283,0.9283,0.8871,0.8871,80400.0],["1996-03-12",0.8871,0.8871,0.8871,0.8871,9000.0],["1996-03-13",0.8871,0.8871,0.8871,0.8871,9000.0],["1996-03-14",0.8664,0.9077,0.8458,0.9077,349500.0],["1996-03-15",0.8871,0.8871,0.8871,0.8871,7500.0],["1996-03-18",0.9283,0.9283,0.8871,0.9077,25500.0],["1996-03-19",0.8871,0.8871,0.8871,0.8871,3300.0],["1996-03-20",0.8871,0.8871,0.8664,0.8664,19500.0],["1996-03-21",0.8716,0.8716,0.8046,0.8046,9900.0],["1996-03-22",0.8046,0.8046,0.8046,0.8046,900.0],["1996-03-25",0.8252,0.8252,0.8046,0.8046,21900.0],["1996-03-26",0.8046,0.8046,0.8046,0.8046,21000.0],["1996-03-27",0.8252,0.8252,0.7427,0.8046,89400.0],["1996-03-28",0.8046,0.8046,0.7736,0.7942,36600.0],["1996-03-29",0.8046,0.8458,0.7633,0.8458,191400.0],["1996-04-01",0.8252,0.8252,0.8252,0.8252,10800.0],["1996-04-02",0.8252,0.8458,0.8252,0.8458,19200.0],["1996-04-03",0.8252,0.8252,0.8252,0.8252,38400.0],["1996-04-04",0.7839,0.8871,0.7839,0.8252,63300.0],["1996-04-08",0.8458,0.8458,0.8252,0.8252,7800.0],["1996-04-09",0.8252,0.9283,0.8252,0.9077,76200.0],["1996-04-10",0.949,0.949,0.8664,0.949,48600.0],["1996-04-11",0.9902,1.0315,0.949,1.0315,250800.0],["1996-04-12",1.0315,1.0315,0.9902,1.0315,12900.0],["1996-04-15",0.9902,1.0315,0.949,0.949,42000.0],["1996-04-16",0.9696,0.9696,0.949,0.949,10500.0],["1996-04-17",0.9902,0.9902,0.9902,0.9902,3000.0],["1996-04-18",0.949,0.949,0.9283,0.9283,78300.0],["1996-04-19",0.9283,1.0315,0.9283,1.0315,80100.0],["1996-04-22",0.9902,1.0521,0.9902,1.0108,25500.0],["1996-04-23",1.0315,1.0727,1.0315,1.0521,141000.0],["1996-04-24",1.0727,1.1759,1.0521,1.1759,98700.0],["1996-04-25",1.1759,1.2378,0.9077,0.9902,362100.0],["1996-04-26",0.9696,1.0315,0.949,1.0315,133800.0],["1996-04-29",0.9902,1.0315,0.9902,1.0315,140400.0],["1996-04-30",0.9902,1.0521,0.9902,1.0521,14400.0],["1996-05-01",1.0005,1.0005,1.0005,1.0005,12000.0],["1996-05-02",1.0005,1.0315,1.0005,1.0108,57600.0],["1996-05-03",1.0108,1.0521,1.0108,1.0521,96300.0],["1996-05-06",1.0727,1.0727,1.0108,1.0108,22200.0],["1996-05-07",1.0108,1.0727,1.0108,1.0727,27600.0],["1996-05-08",1.0315,1.0315,1.0108,1.0108,7200.0],["1996-05-09",1.0108,1.0315,0.9902,1.0315,49200.0],["1996-05-10",1.0108,1.0521,1.0108,1.0108,54300.0],["1996-05-13",1.0108,1.0108,1.0108,1.0108,0.0],["1996-05-14",1.0521,1.1553,1.0521,1.114,104100.0],["1996-05-15",1.114,1.1553,1.114,1.114,8400.0],["1996-05-16",1.114,1.1759,1.0934,1.1553,32700.0],["1996-05-17",1.114,1.114,1.114,1.114,1500.0],["1996-05-20",1.0934,1.0934,1.0934,1.0934,3900.0],["1996-05-21",1.0934,1.1553,1.0934,1.1553,9900.0],["1996-05-22",1.0934,1.1346,1.0727,1.0727,21900.0],["1996-05-23",1.0727,1.114,1.0727,1.114,27900.0],["1996-05-24",1.0727,1.0727,1.0315,1.0315,41100.0],["1996-05-28",0.9902,1.0315,0.9696,0.9902,100800.0],["1996-05-29",0.9902,1.0108,0.9696,0.9902,43800.0],["1996-05-30",0.9902,1.1346,0.9902,1.114,174600.0],["1996-05-31",1.0727,1.1965,1.0727,1.1553,88200.0],["1996-06-03",1.1965,1.2171,1.1553,1.1553,29400.0],["1996-06-04",1.1553,1.1759,1.1553,1.1553,34200.0],["1996-06-05",1.1553,1.1553,1.1553,1.1553,7800.0],["1996-06-06",1.114,1.114,1.114,1.114,1800.0],["1996-06-07",1.1759,1.1759,1.114,1.1553,23100.0],["1996-06-10",1.114,1.1759,1.114,1.1759,11400.0],["1996-06-11",1.114,1.1553,1.114,1.114,83700.0],["1996-06-12",1.114,1.114,1.0934,1.0934,12000.0],["1996-06-13",1.0934,1.0934,1.0934,1.0934,10500.0],["1996-06-14",1.0727,1.0727,0.9696,0.9696,84000.0],["1996-06-17",0.9696,0.9902,0.8664,0.9077,151500.0],["1996-06-18",0.949,0.949,0.9077,0.9077,32700.0],["1996-06-19",0.8871,0.949,0.8871,0.949,318000.0],["1996-06-20",0.9077,0.9696,0.9077,0.9077,60300.0],["1996-06-21",0.949,0.9902,0.949,0.9902,11100.0],["1996-06-24",0.9902,1.0315,0.949,0.9902,146700.0],["1996-06-25",0.9902,0.9902,0.9902,0.9902,79500.0],["1996-06-26",0.9902,0.9902,0.949,0.9902,261900.0],["1996-06-27",0.949,0.949,0.949,0.949,18000.0],["1996-06-28",0.949,0.949,0.949,0.949,0.0],["1996-07-01",0.949,0.949,0.949,0.949,0.0],["1996-07-02",0.949,0.949,0.949,0.949,0.0],["1996-07-03",0.949,0.949,0.949,0.949,600.0],["1996-07-05",0.949,0.949,0.949,0.949,0.0],["1996-07-08",0.949,0.9902,0.949,0.9902,22800.0],["1996-07-09",0.9902,0.9902,0.9902,0.9902,0.0],["1996-07-10",0.9283,0.9696,0.9283,0.949,153000.0],["1996-07-11",0.9077,0.949,0.9077,0.9077,172500.0],["1996-07-12",0.8871,0.9077,0.8871,0.9077,19800.0],["1996-07-15",0.8664,0.8664,0.8252,0.8252,66000.0],["1996-07-16",0.8046,0.8252,0.7839,0.7839,80100.0],["1996-07-17",0.7839,0.8664,0.7839,0.8664,15000.0],["1996-07-18",0.8046,0.8046,0.8046,0.8046,3000.0],["1996-07-19",0.8046,0.8046,0.8046,0.8046,3000.0],["1996-07-22",0.8664,0.8664,0.8046,0.8046,6600.0],["1996-07-23",0.8046,0.8046,0.8046,0.8046,6000.0],["1996-07-24",0.8046,0.8046,0.8046,0.8046,16500.0],["1996-07-25",0.8046,0.8252,0.8046,0.8252,24300.0],["1996-07-26",0.8664,0.8664,0.8046,0.8046,12000.0],["1996-07-29",0.8252,0.8252,0.8252,0.8252,7500.0],["1996-07-30",0.7839,0.7839,0.7839,0.7839,13500.0],["1996-07-31",0.7839,0.8252,0.7633,0.8252,45000.0],["1996-08-01",0.7839,0.8252,0.7839,0.8252,12300.0],["1996-08-02",0.8252,0.8252,0.8252,0.8252,0.0],["1996-08-05",0.8252,0.8252,0.8252,0.8252,0.0],["1996-08-06",0.8252,0.8252,0.8252,0.8252,0.0],["1996-08-07",0.8252,0.8252,0.8252,0.8252,0.0],["1996-08-08",0.8252,0.8252,0.8252,0.8252,0.0],["1996-08-09",0.7839,0.7839,0.7839,0.7839,900.0],["1996-08-12",0.7839,0.7839,0.7839,0.7839,300.0],["1996-08-13",0.7839,0.7839,0.7839,0.7839,20100.0],["1996-08-14",0.7839,0.7839,0.7839,0.7839,2100.0],["1996-08-15",0.7839,0.7839,0.7839,0.7839,5100.0],["1996-08-16",0.7839,0.7839,0.7427,0.7427,29100.0],["1996-08-19",0.7427,0.7427,0.7427,0.7427,0.0],["1996-08-20",0.7839,0.9077,0.7839,0.9077,141600.0],["1996-08-21",0.8458,0.8664,0.8458,0.8664,105000.0],["1996-08-22",0.9283,0.9696,0.9283,0.9696,34200.0],["1996-08-23",0.9077,1.0108,0.9077,1.0108,34500.0],["1996-08-26",0.9696,1.0315,0.9696,1.0315,13200.0],["1996-08-27",0.9696,1.0108,0.9696,0.9902,335100.0],["1996-08-28",0.9696,0.9902,0.949,0.9696,31800.0],["1996-08-29",0.949,0.949,0.949,0.949,1500.0],["1996-08-30",0.9902,0.9902,0.949,0.9696,23100.0],["1996-09-03",0.9696,0.9696,0.9696,0.9696,7500.0],["1996-09-04",0.949,0.949,0.949,0.949,1200.0],["1996-09-05",0.9902,0.9902,0.949,0.949,10200.0],["1996-09-06",0.9283,0.949,0.9283,0.9283,12900.0],["1996-09-09",0.9283,0.949,0.9283,0.9283,0.0],["1996-09-10",0.9283,0.9283,0.9283,0.9283,0.0],["1996-09-11",0.9283,0.949,0.9283,0.949,26700.0],["1996-09-12",0.9283,0.949,0.9077,0.9077,180000.0],["1996-09-13",0.9077,0.9077,0.9077,0.9077,0.0],["1996-09-16",0.9696,0.9696,0.9077,0.949,85800.0],["1996-09-17",0.9077,0.9283,0.9077,0.9283,10500.0],["1996-09-18",0.9283,0.9283,0.9283,0.9283,15000.0],["1996-09-19",0.9283,0.949,0.9283,0.949,27000.0],["1996-09-20",0.949,0.949,0.949,0.949,0.0],["1996-09-23",0.9283,0.9283,0.9283,0.9283,600.0],["1996-09-24",0.9283,0.9283,0.9283,0.9283,900.0],["1996-09-25",0.9283,0.9283,0.9283,0.9283,0.0],["1996-09-26",0.9283,0.9386,0.9283,0.9283,9900.0],["1996-09-27",0.9283,0.949,0.9283,0.949,96000.0],["1996-09-30",0.9077,0.949,0.9077,0.949,91500.0],["1996-10-01",0.9077,0.9902,0.9077,0.9902,12000.0],["1996-10-02",0.9077,0.918,0.9077,0.918,63600.0],["1996-10-03",0.8871,0.8871,0.8458,0.8871,71400.0],["1996-10-04",0.8871,0.8871,0.8871,0.8871,6600.0],["1996-10-07",0.8871,0.8871,0.8871,0.8871,1500.0],["1996-10-08",0.8871,0.8871,0.7839,0.8458,84000.0],["1996-10-09",0.8458,0.8458,0.8458,0.8458,6000.0],["1996-10-10",0.8458,0.8871,0.8458,0.8871,7500.0],["1996-10-11",0.8458,0.8664,0.8458,0.8458,78000.0],["1996-10-14",0.8664,0.8664,0.8458,0.8664,10500.0],["1996-10-15",0.8458,0.8458,0.8458,0.8458,3300.0],["1996-10-16",0.8458,0.8664,0.8458,0.8664,27900.0],["1996-10-17",0.8458,0.8664,0.8458,0.8664,3600.0],["1996-10-18",0.8458,0.8458,0.8046,0.8046,84900.0],["1996-10-21",0.8046,0.8046,0.8046,0.8046,0.0],["1996-10-22",0.8871,0.9077,0.8458,0.8871,45600.0],["1996-10-23",0.9077,0.949,0.8664,0.8974,159300.0],["1996-10-24",0.8664,0.8871,0.8664,0.8871,34800.0],["1996-10-25",0.8871,0.8871,0.8664,0.8664,30000.0],["1996-10-28",0.8664,0.8664,0.8664,0.8664,6000.0],["1996-10-29",0.8871,0.8871,0.8664,0.8664,107100.0],["1996-10-30",0.8871,0.9077,0.8871,0.9077,24000.0],["1996-10-31",0.8871,0.8871,0.8871,0.8871,1500.0],["1996-11-01",0.9077,0.9077,0.8871,0.8871,48000.0],["1996-11-04",0.8871,0.8871,0.8871,0.8871,0.0],["1996-11-05",0.8664,0.9077,0.8664,0.9077,60900.0],["1996-11-06",0.9077,0.9077,0.8664,0.8664,9000.0],["1996-11-07",0.9077,0.9283,0.8871,0.8871,9600.0],["1996-11-08",0.8871,0.9077,0.8871,0.9077,27900.0],["1996-11-11",0.9077,0.9077,0.9077,0.9077,0.0],["1996-11-12",0.8871,0.949,0.8871,0.9077,43200.0],["1996-11-13",0.9077,0.9696,0.9077,0.9696,96900.0],["1996-11-14",0.949,0.9902,0.949,0.9696,62100.0],["1996-11-15",1.0108,1.0108,0.9902,0.9902,6600.0],["1996-11-18",1.0108,1.0108,0.9696,1.0108,226200.0],["1996-11-19",1.0315,1.0315,0.9696,0.9696,270900.0],["1996-11-20",0.9696,0.9696,0.9696,0.9696,7200.0],["1996-11-21",0.9696,0.9696,0.9283,0.9696,64500.0],["1996-11-22",0.949,0.949,0.949,0.949,6000.0],["1996-11-25",0.949,0.9696,0.949,0.9696,18000.0],["1996-11-26",0.9283,0.9283,0.9283,0.9283,300.0],["1996-11-27",0.9283,0.9283,0.9283,0.9283,9300.0],["1996-11-29",0.9696,0.9696,0.9696,0.9696,3000.0],["1996-12-02",0.9077,0.9077,0.9077,0.9077,19500.0],["1996-12-03",0.9077,0.9077,0.9077,0.9077,7800.0],["1996-12-04",0.9077,0.9077,0.9077,0.9077,9600.0],["1996-12-05",0.8664,0.9283,0.8664,0.9283,34500.0],["1996-12-06",0.8664,0.8664,0.8664,0.8664,12600.0],["1996-12-09",0.8664,0.8664,0.8664,0.8664,27900.0],["1996-12-10",0.8664,0.8664,0.8664,0.8664,21600.0],["1996-12-11",0.8664,0.9077,0.8664,0.9077,132300.0],["1996-12-12",0.9077,0.9696,0.8871,0.9696,105900.0],["1996-12-13",0.949,1.0108,0.949,0.9902,33600.0],["1996-12-16",1.114,1.3203,1.0521,1.2171,612300.0],["1996-12-17",1.1346,1.2378,1.1346,1.1553,203700.0],["1996-12-18",1.1965,1.1965,1.0727,1.1553,167700.0],["1996-12-19",1.0727,1.1759,1.0727,1.1759,89700.0],["1996-12-20",1.114,1.1759,1.114,1.1759,16200.0],["1996-12-23",1.1346,1.1553,1.1346,1.1346,38100.0],["1996-12-24",1.1965,1.1965,1.1346,1.1346,35700.0],["1996-12-26",1.1346,1.1553,1.114,1.1346,96000.0],["1996-12-27",1.1346,1.1346,1.1346,1.1346,11100.0],["1996-12-30",1.1346,1.1553,1.1346,1.1553,64200.0],["1996-12-31",1.1346,1.1346,1.114,1.114,28800.0],["1997-01-02",1.114,1.114,1.114,1.114,12600.0],["1997-01-03",1.114,1.114,1.0315,1.0521,149400.0],["1997-01-06",1.0315,1.0315,1.0315,1.0315,6000.0],["1997-01-07",1.0315,1.0315,1.0315,1.0315,3600.0],["1997-01-08",1.0315,1.114,1.0108,1.114,93300.0],["1997-01-09",1.1346,1.1553,1.114,1.114,63000.0],["1997-01-10",1.1346,1.1553,1.114,1.1553,45000.0],["1997-01-13",1.0934,1.0934,1.0934,1.0934,2400.0],["1997-01-14",1.0934,1.0934,1.0934,1.0934,9000.0],["1997-01-15",1.0934,1.1965,1.0934,1.1759,47100.0],["1997-01-16",1.2171,1.2171,1.1759,1.1759,33600.0],["1997-01-17",1.1759,1.2171,1.1759,1.1759,36600.0],["1997-01-20",1.1759,1.1965,1.1759,1.1759,158400.0],["1997-01-21",1.1759,1.1759,1.1759,1.1759,81300.0],["1997-01-22",1.1346,1.1553,1.1346,1.1553,6000.0],["1997-01-23",1.1759,1.1965,1.1759,1.1965,6600.0],["1997-01-24",1.1965,1.1965,1.1965,1.1965,0.0],["1997-01-27",1.1553,1.1553,1.1553,1.1553,12000.0],["1997-01-28",1.1553,1.1553,1.1553,1.1553,9900.0],["1997-01-29",1.1553,1.1553,1.1553,1.1553,6000.0],["1997-01-30",1.1346,1.1346,1.1346,1.1346,2400.0],["1997-01-31",1.1759,1.1759,1.1553,1.1553,6000.0],["1997-02-03",1.1346,1.1346,1.1346,1.1346,600.0],["1997-02-04",1.1346,1.1553,1.1346,1.1553,18300.0],["1997-02-05",1.1553,1.1553,1.1553,1.1553,0.0],["1997-02-06",1.1759,1.1759,1.1759,1.1759,3000.0],["1997-02-07",1.1759,1.1759,1.1346,1.1346,72000.0],["1997-02-10",1.1759,1.1759,1.1346,1.1346,18000.0],["1997-02-11",1.1759,1.279,1.1759,1.2171,123300.0],["1997-02-12",1.279,1.279,1.279,1.279,1500.0],["1997-02-13",1.2171,1.2584,1.2171,1.2584,48900.0],["1997-02-14",1.2171,1.2481,1.2171,1.2481,6000.0],["1997-02-18",1.2481,1.2481,1.2481,1.2481,0.0],["1997-02-19",1.2584,1.2584,1.2171,1.2584,46500.0],["1997-02-20",1.2584,1.3203,1.2378,1.3203,81900.0],["1997-02-21",1.279,1.3409,1.279,1.3203,62100.0],["1997-02-24",1.3203,1.4441,1.2997,1.4028,346800.0],["1997-02-25",1.4028,1.4028,1.3203,1.3254,37800.0],["1997-02-26",1.4028,1.4234,1.3616,1.4028,116400.0],["1997-02-27",1.4028,1.4028,1.3616,1.3822,11400.0],["1997-02-28",1.3616,1.3616,1.3616,1.3616,3000.0],["1997-03-03",1.3616,1.4028,1.3616,1.4028,9600.0],["1997-03-04",1.3616,1.4028,1.3203,1.3203,14100.0],["1997-03-05",1.3203,1.3203,1.3203,1.3203,3000.0],["1997-03-06",1.3616,1.3616,1.3203,1.3203,33900.0],["1997-03-07",1.279,1.3409,1.279,1.3409,173400.0],["1997-03-10",1.3409,1.7329,1.3203,1.6091,501000.0],["1997-03-11",1.6091,1.671,1.5266,1.671,112800.0],["1997-03-12",1.6091,1.6504,1.5678,1.5885,78900.0],["1997-03-13",1.6297,1.6504,1.3203,1.3822,331200.0],["1997-03-14",1.3822,1.4441,1.3822,1.4028,15900.0],["1997-03-17",1.4028,1.4028,1.4028,1.4028,39600.0],["1997-03-18",1.3409,1.4028,1.3409,1.4028,59700.0],["1997-03-19",1.4853,1.4853,1.4853,1.4853,9000.0],["1997-03-20",1.4028,1.4028,1.3616,1.3616,30000.0],["1997-03-21",1.3616,1.4853,1.3616,1.4234,293100.0],["1997-03-24",1.3822,1.4028,1.3616,1.3616,36900.0],["1997-03-25",1.4234,1.4234,1.3203,1.3616,63600.0],["1997-03-26",1.3616,1.3616,1.279,1.279,40200.0],["1997-03-27",1.279,1.279,1.279,1.279,0.0],["1997-03-31",1.279,1.279,1.279,1.279,0.0],["1997-04-01",1.2584,1.3409,1.2584,1.3409,4500.0],["1997-04-02",1.3203,1.3409,1.2997,1.3409,68700.0],["1997-04-03",1.3409,1.3409,1.2584,1.279,3000.0],["1997-04-04",1.2997,1.3203,1.2584,1.279,79200.0],["1997-04-07",1.2584,1.2997,1.2584,1.279,22200.0],["1997-04-08",1.2997,1.2997,1.2997,1.2997,7500.0],["1997-04-09",1.3203,1.3822,1.3203,1.3822,19200.0],["1997-04-10",1.3203,1.4853,1.3203,1.4853,8700.0],["1997-04-11",1.4853,1.6504,1.4853,1.6504,74400.0],["1997-04-14",1.6091,1.6091,1.5472,1.5678,52800.0],["1997-04-15",1.7123,1.7329,1.5678,1.671,252300.0],["1997-04-16",1.6504,1.671,1.6297,1.6504,57900.0],["1997-04-17",1.6297,1.671,1.6297,1.6297,79800.0],["1997-04-18",1.6504,1.6504,1.6091,1.6504,60000.0],["1997-04-21",1.6916,1.6916,1.5678,1.5885,68400.0],["1997-04-22",1.5678,1.6091,1.4441,1.5678,161400.0],["1997-04-23",1.5266,1.6504,1.5266,1.6091,18000.0],["1997-04-24",1.6091,1.6091,1.6091,1.6091,600.0],["1997-04-25",1.6504,1.6555,1.6091,1.6555,38100.0],["1997-04-28",1.5885,1.6504,1.5885,1.6504,7500.0],["1997-04-29",1.6916,1.6916,1.6091,1.6091,13500.0],["1997-04-30",1.7329,1.7329,1.7329,1.7329,32700.0],["1997-05-01",1.6297,1.6916,1.6297,1.6916,12300.0],["1997-05-02",1.6091,1.671,1.6091,1.671,10500.0],["1997-05-05",1.6504,1.671,1.6504,1.671,23400.0],["1997-05-06",1.6091,1.671,1.6091,1.671,8700.0],["1997-05-07",1.6504,1.7329,1.6504,1.7329,7500.0],["1997-05-08",1.7329,1.9392,1.7329,1.8979,195900.0],["1997-05-09",1.8567,1.9804,1.8567,1.8773,135300.0],["1997-05-12",1.9804,1.9804,1.8567,1.9392,84900.0],["1997-05-13",1.8567,1.9392,1.8567,1.8567,20400.0],["1997-05-14",1.836,1.836,1.7741,1.7741,600.0],["1997-05-15",1.836,1.836,1.8154,1.8154,17100.0],["1997-05-16",1.7741,1.7741,1.7741,1.7741,300.0],["1997-05-19",1.8979,1.9804,1.8154,1.8979,35400.0],["1997-05-20",1.8979,2.0217,1.8979,2.0217,16500.0],["1997-05-21",1.9392,2.063,1.9392,2.0011,172200.0],["1997-05-22",1.9804,1.9804,1.8979,1.9185,44700.0],["1997-05-23",1.8979,1.9598,1.8979,1.9598,1500.0],["1997-05-27",1.9598,1.9598,1.8979,1.8979,10200.0],["1997-05-28",1.8979,1.9598,1.8979,1.9598,17700.0],["1997-05-29",1.9185,2.0011,1.9185,2.0011,1500.0],["1997-05-30",2.0011,2.0011,1.9185,1.9392,99300.0],["1997-06-02",1.9804,1.9804,1.9185,1.9392,8700.0],["1997-06-03",1.9804,1.9804,1.9185,1.9392,20400.0],["1997-06-04",1.9804,1.9804,1.9392,1.9392,33000.0],["1997-06-05",1.9392,2.1248,1.9392,2.0423,45600.0],["1997-06-06",2.0423,2.1455,2.0423,2.1042,56100.0],["1997-06-09",2.1455,2.1455,2.063,2.1248,45600.0],["1997-06-10",2.1042,2.1455,2.0217,2.063,49800.0],["1997-06-11",1.9392,2.063,1.9392,2.063,143700.0],["1997-06-12",1.9392,2.063,1.9392,1.9392,43200.0],["1997-06-13",2.063,2.0836,2.063,2.0836,13800.0],["1997-06-16",2.0217,2.0836,2.0217,2.0836,3600.0],["1997-06-17",2.1042,2.1042,1.8979,1.8979,66000.0],["1997-06-18",1.7948,1.9392,1.7948,1.8979,41400.0],["1997-06-19",1.7948,1.9392,1.7948,1.9392,103500.0],["1997-06-20",1.9392,1.9392,1.9392,1.9392,0.0],["1997-06-23",1.8979,1.9392,1.8979,1.9392,60300.0],["1997-06-24",1.9392,1.9804,1.9392,1.9804,52200.0],["1997-06-25",2.0217,2.063,1.9392,1.9392,93900.0],["1997-06-26",1.9804,1.9804,1.8979,1.9392,48000.0],["1997-06-27",1.8979,1.8979,1.8979,1.8979,2100.0],["1997-06-30",1.9804,1.9804,1.9804,1.9804,14400.0],["1997-07-01",1.9392,1.9598,1.9185,1.9185,452100.0],["1997-07-02",1.8979,1.8979,1.8979,1.8979,3600.0],["1997-07-03",2.0011,2.0011,2.0011,2.0011,9000.0],["1997-07-07",1.8979,1.8979,1.8979,1.8979,3300.0],["1997-07-08",1.8979,1.9804,1.8979,1.9598,23400.0],["1997-07-09",1.9804,1.9804,1.9185,1.9185,42600.0],["1997-07-10",1.8979,1.8979,1.8567,1.8567,28500.0],["1997-07-11",1.8567,1.8567,1.8154,1.8154,18000.0],["1997-07-14",1.6916,1.8154,1.6916,1.7329,18900.0],["1997-07-15",1.6916,1.7329,1.6504,1.6504,29100.0],["1997-07-16",1.6504,1.6916,1.6504,1.6916,35100.0],["1997-07-17",1.6916,1.6916,1.6916,1.6916,0.0],["1997-07-18",1.6916,1.6916,1.6916,1.6916,0.0],["1997-07-21",1.7329,1.7329,1.7329,1.7329,2100.0],["1997-07-22",1.6916,1.7741,1.6916,1.7741,28500.0],["1997-07-23",1.7741,1.7741,1.7329,1.7329,8400.0],["1997-07-24",1.7329,1.7741,1.7329,1.7741,5100.0],["1997-07-25",1.7329,1.7741,1.7329,1.7741,35400.0],["1997-07-28",1.7741,1.7741,1.7741,1.7741,2400.0],["1997-07-29",1.7741,1.7741,1.7741,1.7741,0.0],["1997-07-30",1.7741,1.7741,1.7741,1.7741,300.0],["1997-07-31",1.7948,1.7948,1.7741,1.7948,2100.0],["1997-08-01",1.8567,1.8567,1.8154,1.8567,8700.0],["1997-08-04",1.8567,1.8567,1.8567,1.8567,0.0],["1997-08-05",1.8567,1.8567,1.7329,1.7741,121500.0],["1997-08-06",1.7329,1.7329,1.7329,1.7329,39900.0],["1997-08-07",1.7329,1.7741,1.7329,1.7741,14700.0],["1997-08-08",1.7329,1.7741,1.6504,1.6504,70500.0],["1997-08-11",1.6504,1.6504,1.6504,1.6504,144000.0],["1997-08-12",1.6916,1.6916,1.6916,1.6916,300.0],["1997-08-13",1.6091,1.6091,1.6091,1.6091,8100.0],["1997-08-14",1.6091,1.6091,1.6091,1.6091,0.0],["1997-08-15",1.5678,1.6504,1.5678,1.5678,18300.0],["1997-08-18",1.5678,1.5678,1.5678,1.5678,9000.0],["1997-08-19",1.5678,1.6916,1.5678,1.6297,35100.0],["1997-08-20",1.6091,1.6916,1.6091,1.6916,14100.0],["1997-08-21",1.6091,1.6504,1.6091,1.6091,55800.0],["1997-08-22",1.6091,1.6916,1.6091,1.6916,4200.0],["1997-08-25",1.6297,1.7329,1.6297,1.6916,34500.0],["1997-08-26",1.7123,1.7741,1.6916,1.7741,19500.0],["1997-08-27",1.7741,1.7741,1.7741,1.7741,7500.0],["1997-08-28",1.8154,1.8154,1.8154,1.8154,18000.0],["1997-08-29",1.8567,1.8979,1.8154,1.8154,11100.0],["1997-09-02",1.8979,1.9392,1.8773,1.8773,31500.0],["1997-09-03",1.8154,1.9392,1.8154,1.9392,6300.0],["1997-09-04",1.9392,1.9392,1.836,1.836,18000.0],["1997-09-05",1.9392,1.9392,1.8979,1.8979,9000.0],["1997-09-08",1.9804,1.9804,1.9185,1.9392,45300.0],["1997-09-09",1.9392,1.9392,1.8567,1.8979,132600.0],["1997-09-10",1.8154,1.8154,1.6504,1.7948,177600.0],["1997-09-11",1.8567,1.9804,1.8154,1.9804,347100.0],["1997-09-12",1.8979,2.063,1.8979,2.063,530400.0],["1997-09-15",2.1042,2.1042,2.0217,2.0217,180900.0],["1997-09-16",2.0011,2.0836,2.0011,2.063,1252800.0],["1997-09-17",2.0836,2.1042,2.063,2.1042,312300.0],["1997-09-18",2.1042,2.1042,2.0836,2.0836,36000.0],["1997-09-19",2.063,2.063,1.9804,2.0423,126000.0],["1997-09-22",2.0011,2.0217,1.9804,2.0011,35400.0],["1997-09-23",2.0011,2.0011,2.0011,2.0011,0.0],["1997-09-24",2.0011,2.032,2.0011,2.032,33000.0],["1997-09-25",2.0011,2.0011,2.0011,2.0011,2700.0],["1997-09-26",2.032,2.063,2.0011,2.0423,36900.0],["1997-09-29",2.0423,2.063,2.0011,2.063,25500.0],["1997-09-30",2.063,2.063,1.9804,1.9804,48300.0],["1997-10-01",2.0011,2.0011,1.9392,1.9701,10500.0],["1997-10-02",2.0011,2.0011,1.9185,1.9804,12600.0],["1997-10-03",1.9185,1.9598,1.8567,1.9598,61500.0],["1997-10-06",1.8773,1.8979,1.7948,1.8567,140400.0],["1997-10-07",1.836,1.836,1.7948,1.8154,204600.0],["1997-10-08",1.8154,1.8154,1.7741,1.7741,132000.0],["1997-10-09",1.7329,1.7741,1.7123,1.7123,54300.0],["1997-10-10",1.6916,1.6916,1.671,1.671,15000.0],["1997-10-13",1.671,1.7535,1.671,1.7329,111600.0],["1997-10-14",1.6504,1.7535,1.6504,1.6916,85500.0],["1997-10-15",1.7329,1.7329,1.6504,1.6504,3300.0],["1997-10-16",1.671,1.671,1.671,1.671,9000.0],["1997-10-17",1.671,1.7329,1.671,1.7329,18300.0],["1997-10-20",1.7329,1.7329,1.6916,1.7329,21900.0],["1997-10-21",1.6916,1.7174,1.6916,1.7174,12900.0],["1997-10-22",1.6916,1.7123,1.6916,1.6916,70800.0],["1997-10-23",1.7123,1.7123,1.6297,1.6555,11700.0],["1997-10-24",1.6297,1.6297,1.5472,1.5472,114600.0],["1997-10-27",1.5472,1.5472,1.506,1.506,12000.0],["1997-10-28",1.5472,1.5678,1.5266,1.5678,9000.0],["1997-10-29",1.5678,1.5678,1.5266,1.5266,6000.0],["1997-10-30",1.5266,1.5678,1.5266,1.5678,4200.0],["1997-10-31",1.5678,1.5678,1.5266,1.5266,6600.0],["1997-11-03",1.5678,1.6297,1.5678,1.6297,55500.0],["1997-11-04",1.6297,1.7741,1.6297,1.7329,90300.0],["1997-11-05",1.7329,1.8154,1.7329,1.7535,44100.0],["1997-11-06",1.7741,1.8154,1.7741,1.8154,33000.0],["1997-11-07",1.8154,1.8154,1.7329,1.7329,24900.0],["1997-11-10",1.7741,1.7741,1.7329,1.7329,88200.0],["1997-11-11",1.7329,1.7329,1.7329,1.7329,0.0],["1997-11-12",1.671,1.7535,1.6504,1.7535,82200.0],["1997-11-13",1.6916,1.6916,1.6916,1.6916,4500.0],["1997-11-14",1.6916,1.6916,1.6916,1.6916,1500.0],["1997-11-17",1.6916,1.7535,1.6916,1.7329,13200.0],["1997-11-18",1.7123,1.7123,1.7123,1.7123,300.0],["1997-11-19",1.7123,1.7123,1.7123,1.7123,3900.0],["1997-11-20",1.8154,1.8154,1.7329,1.7329,2700.0],["1997-11-21",1.7123,1.7123,1.7123,1.7123,3000.0],["1997-11-24",1.7123,1.7123,1.7123,1.7123,0.0],["1997-11-25",1.671,1.7741,1.671,1.7741,18000.0],["1997-11-26",1.7638,1.7741,1.7329,1.7741,16200.0],["1997-11-28",1.7535,1.7535,1.7535,1.7535,600.0],["1997-12-01",1.6916,1.7535,1.6916,1.7535,21300.0],["1997-12-02",1.6916,1.7329,1.6504,1.6916,42000.0],["1997-12-03",1.6916,1.6916,1.6916,1.6916,27000.0],["1997-12-04",1.6504,1.7123,1.6504,1.7123,13800.0],["1997-12-05",1.671,1.6916,1.6504,1.6504,52800.0],["1997-12-08",1.7123,1.7123,1.7123,1.7123,300.0],["1997-12-09",1.7123,1.7329,1.7123,1.7329,30300.0],["1997-12-10",1.7535,1.7741,1.7535,1.7741,50400.0],["1997-12-11",1.7741,1.7741,1.4441,1.5266,171000.0],["1997-12-12",1.5678,1.5885,1.506,1.5472,247500.0],["1997-12-15",1.4853,1.5678,1.4853,1.4853,242100.0],["1997-12-16",1.5678,1.5678,1.5678,1.5678,11700.0],["1997-12-17",1.5678,1.6091,1.5472,1.5472,17100.0],["1997-12-18",1.6091,1.6504,1.6091,1.6504,61800.0],["1997-12-19",1.6091,1.6297,1.5678,1.6297,77400.0],["1997-12-22",1.5678,1.6091,1.5266,1.5266,125700.0],["1997-12-23",1.5782,1.5782,1.5472,1.5678,12600.0],["1997-12-24",1.5678,1.5885,1.5472,1.5472,31200.0],["1997-12-26",1.5472,1.5678,1.5472,1.5678,6000.0],["1997-12-29",1.5885,1.5885,1.5266,1.5266,64800.0],["1997-12-30",1.5472,1.5678,1.5266,1.5678,135900.0],["1997-12-31",1.5678,1.7123,1.5678,1.6916,73800.0],["1998-01-02",1.6297,1.7329,1.6297,1.7329,40500.0],["1998-01-05",1.6916,1.6916,1.6504,1.6504,31200.0],["1998-01-06",1.7329,1.7329,1.7329,1.7329,3300.0],["1998-01-07",1.6916,1.7123,1.6916,1.7123,12000.0],["1998-01-08",1.6916,1.7123,1.6916,1.7123,47100.0],["1998-01-09",1.6916,1.6916,1.5678,1.5885,27000.0],["1998-01-12",1.5678,1.5678,1.5678,1.5678,9600.0],["1998-01-13",1.6091,1.6607,1.6091,1.6607,15000.0],["1998-01-14",1.6916,1.6916,1.671,1.671,8700.0],["1998-01-15",1.6504,1.6916,1.6504,1.671,2700.0],["1998-01-16",1.6504,1.7329,1.6504,1.7329,61800.0],["1998-01-20",1.7123,1.7329,1.7123,1.7329,7500.0],["1998-01-21",1.6916,1.7123,1.6916,1.6916,16800.0],["1998-01-22",1.7329,1.7329,1.6916,1.7329,17400.0],["1998-01-23",1.7123,1.7226,1.7123,1.7123,3900.0],["1998-01-26",1.7123,1.7123,1.7123,1.7123,1500.0],["1998-01-27",1.7123,1.7123,1.7123,1.7123,0.0],["1998-01-28",1.6916,1.7535,1.6916,1.7535,27000.0],["1998-01-29",1.7535,1.8154,1.7329,1.7741,43500.0],["1998-01-30",1.7948,1.8979,1.7948,1.8567,51900.0],["1998-02-02",1.9392,2.063,1.8979,1.9392,102300.0],["1998-02-03",1.9392,2.0217,1.8979,2.0217,83700.0],["1998-02-04",2.063,2.1042,2.0217,2.0217,115800.0],["1998-02-05",2.1042,2.228,1.9804,2.228,120000.0],["1998-02-06",2.228,2.2693,2.1455,2.228,35100.0],["1998-02-09",2.1455,2.1455,2.1455,2.1455,74700.0],["1998-02-10",2.1455,2.197,2.1042,2.1042,40800.0],["1998-02-11",2.0836,2.0939,2.063,2.063,28500.0],["1998-02-12",2.063,2.063,2.0217,2.0423,39600.0],["1998-02-13",2.0217,2.0217,1.9804,1.9804,27300.0],["1998-02-17",1.9804,2.063,1.9804,2.063,26700.0],["1998-02-18",2.063,2.063,2.063,2.063,3600.0],["1998-02-19",2.0423,2.0733,2.0423,2.0733,8700.0],["1998-02-20",2.0733,2.0836,2.0733,2.0836,6000.0],["1998-02-23",2.0423,2.0423,2.0423,2.0423,7200.0],["1998-02-24",2.0423,2.1455,2.0423,2.1455,10800.0],["1998-02-25",2.0733,2.0733,2.0423,2.0423,27300.0],["1998-02-26",2.0423,2.0423,2.0423,2.0423,0.0],["1998-02-27",2.063,2.0939,2.063,2.0939,21000.0],["1998-03-02",2.0939,2.0939,2.0939,2.0939,0.0],["1998-03-03",2.063,2.063,2.0011,2.0011,21300.0],["1998-03-04",2.0011,2.0011,1.9804,1.9804,15600.0],["1998-03-05",1.9185,1.9804,1.9185,1.9392,8100.0],["1998-03-06",1.9392,2.0011,1.9392,2.0011,69600.0],["1998-03-09",2.0011,2.0011,2.0011,2.0011,0.0],["1998-03-10",2.0011,2.0011,1.9392,2.0011,20400.0],["1998-03-11",1.9598,2.0011,1.9598,1.9804,35100.0],["1998-03-12",1.9804,1.9804,1.9804,1.9804,0.0],["1998-03-13",1.9804,1.9804,1.8979,1.8979,9000.0],["1998-03-16",1.8773,1.9598,1.8773,1.9598,15900.0],["1998-03-17",1.8979,1.8979,1.8979,1.8979,6000.0],["1998-03-18",1.8979,1.8979,1.8979,1.8979,0.0],["1998-03-19",1.8979,1.8979,1.8979,1.8979,1500.0],["1998-03-20",1.8979,1.8979,1.8979,1.8979,0.0],["1998-03-23",1.8773,1.9185,1.8773,1.9185,7800.0],["1998-03-24",1.9804,2.0423,1.9804,2.0423,19500.0],["1998-03-25",2.063,2.228,2.0423,2.1248,248100.0],["1998-03-26",2.228,2.228,2.0217,2.1042,35700.0],["1998-03-27",2.1455,2.1455,2.0217,2.1042,33300.0],["1998-03-30",2.063,2.1455,2.063,2.0836,43500.0],["1998-03-31",2.063,2.063,1.9804,1.9804,18600.0],["1998-04-01",2.0217,2.0217,1.8979,1.8979,22800.0],["1998-04-02",1.8979,2.0217,1.8979,1.9185,37500.0],["1998-04-03",1.9392,2.0217,1.8979,2.0217,34800.0],["1998-04-06",1.9392,1.9804,1.9392,1.9804,3300.0],["1998-04-07",1.9804,2.063,1.9392,1.9598,45900.0],["1998-04-08",1.9392,1.9804,1.9392,1.9392,41100.0],["1998-04-09",1.9804,1.9804,1.8979,1.9804,11100.0],["1998-04-13",2.0217,2.0217,1.9804,2.0217,33000.0],["1998-04-14",1.8979,2.0011,1.8979,2.0011,5100.0],["1998-04-15",1.8979,1.8979,1.8979,1.8979,3000.0],["1998-04-16",1.8979,1.9392,1.8567,1.9392,45900.0],["1998-04-17",1.8979,1.8979,1.8979,1.8979,300.0],["1998-04-20",1.8979,1.8979,1.8154,1.8979,30900.0],["1998-04-21",1.8154,1.8979,1.8154,1.8979,4200.0],["1998-04-22",1.8154,1.8979,1.7329,1.8154,124800.0],["1998-04-23",1.8154,1.8154,1.8154,1.8154,19200.0],["1998-04-24",1.8154,1.8567,1.8154,1.8567,19800.0],["1998-04-27",1.8154,1.8154,1.8154,1.8154,2400.0],["1998-04-28",1.8154,1.8154,1.8154,1.8154,2700.0],["1998-04-29",1.8154,1.8154,1.8154,1.8154,1200.0],["1998-04-30",1.7741,1.8154,1.7741,1.8154,19800.0],["1998-05-01",1.8567,1.9392,1.8567,1.9392,189000.0],["1998-05-04",1.9804,2.063,1.8154,1.8773,98400.0],["1998-05-05",1.8567,1.8773,1.8154,1.8154,14100.0],["1998-05-06",1.8979,1.9598,1.8979,1.9289,29700.0],["1998-05-07",1.9598,1.9804,1.836,1.836,18900.0],["1998-05-08",1.9598,1.9804,1.9598,1.9804,34500.0],["1998-05-11",2.063,2.1042,1.9804,1.9804,41400.0],["1998-05-12",2.1042,2.1042,1.9804,1.9804,87300.0],["1998-05-13",2.0011,2.0011,1.9804,1.9804,10500.0],["1998-05-14",1.9804,1.9804,1.9804,1.9804,0.0],["1998-05-15",2.0217,2.0217,2.0217,2.0217,19500.0],["1998-05-18",2.063,2.063,1.9392,1.9392,61200.0],["1998-05-19",1.8979,1.8979,1.8979,1.8979,11400.0],["1998-05-20",1.9392,1.9392,1.9392,1.9392,9000.0],["1998-05-21",1.9392,1.9392,1.9392,1.9392,1800.0],["1998-05-22",1.8979,1.8979,1.8979,1.8979,12000.0],["1998-05-26",2.0011,2.0011,1.9392,1.9392,22800.0],["1998-05-27",1.9392,1.9392,1.9392,1.9392,3000.0],["1998-05-28",1.9392,1.9392,1.9392,1.9392,0.0],["1998-05-29",1.9804,2.0011,1.9804,2.0011,6600.0],["1998-06-01",1.8979,1.8979,1.8979,1.8979,18000.0],["1998-06-02",1.9185,1.9392,1.9185,1.9392,5100.0],["1998-06-03",1.9392,1.9392,1.9392,1.9392,0.0],["1998-06-04",1.9392,1.9392,1.9392,1.9392,11700.0],["1998-06-05",1.8979,1.9392,1.8979,1.9392,59700.0],["1998-06-08",1.8979,1.8979,1.8154,1.8154,74100.0],["1998-06-09",1.7948,1.8154,1.7948,1.7948,13800.0],["1998-06-10",1.7741,1.7741,1.7741,1.7741,16500.0],["1998-06-11",1.7329,1.7329,1.7329,1.7329,3000.0],["1998-06-12",1.7535,1.7535,1.7535,1.7535,1200.0],["1998-06-15",1.7329,1.7741,1.7329,1.7329,4800.0],["1998-06-16",1.7329,1.7535,1.7329,1.7535,21600.0],["1998-06-17",1.7329,1.7329,1.6504,1.6504,18900.0],["1998-06-18",1.6091,1.6091,1.4441,1.4647,38700.0],["1998-06-19",1.4647,1.4647,1.279,1.3822,90600.0],["1998-06-22",1.4647,1.4853,1.4028,1.4028,77400.0],["1998-06-23",1.4028,1.4441,1.4028,1.4441,49500.0],["1998-06-24",1.4441,1.4441,1.4441,1.4441,0.0],["1998-06-25",1.4028,1.4647,1.4028,1.4647,32100.0],["1998-06-26",1.4028,1.4441,1.4028,1.4028,55800.0],["1998-06-29",1.4853,1.5266,1.4853,1.506,23100.0],["1998-06-30",1.5678,1.5678,1.4853,1.4853,9600.0],["1998-07-01",1.5266,1.5266,1.5266,1.5266,300.0],["1998-07-02",1.5266,1.5266,1.5266,1.5266,0.0],["1998-07-06",1.4853,1.5678,1.4853,1.5678,5100.0],["1998-07-07",1.6504,1.6916,1.6297,1.6504,32700.0],["1998-07-08",1.6297,1.7123,1.6297,1.7123,19500.0],["1998-07-09",1.671,1.671,1.6297,1.671,32400.0],["1998-07-10",1.7123,1.7123,1.6504,1.6504,16500.0],["1998-07-13",1.7329,1.7535,1.7123,1.7329,90000.0],["1998-07-14",1.671,1.671,1.671,1.671,5700.0],["1998-07-15",1.6091,1.6916,1.6091,1.6916,4500.0],["1998-07-16",1.6916,1.6916,1.6916,1.6916,0.0],["1998-07-17",1.6091,1.6091,1.5885,1.5885,9000.0],["1998-07-20",1.6504,1.7123,1.6504,1.6916,77100.0],["1998-07-21",1.6916,1.7741,1.6091,1.6091,111600.0],["1998-07-22",1.6091,1.6091,1.6091,1.6091,4500.0],["1998-07-23",1.6091,1.6504,1.6091,1.6091,14400.0],["1998-07-24",1.6297,1.6297,1.5266,1.5266,3300.0],["1998-07-27",1.506,1.506,1.4647,1.4853,26100.0],["1998-07-28",1.4441,1.4441,1.3822,1.3822,2700.0],["1998-07-29",1.3822,1.3822,1.3822,1.3822,0.0],["1998-07-30",1.3822,1.3822,1.3822,1.3822,0.0],["1998-07-31",1.3822,1.3822,1.3822,1.3822,0.0],["1998-08-03",1.3822,1.3822,1.3822,1.3822,0.0],["1998-08-04",1.3616,1.3822,1.3203,1.3616,29700.0],["1998-08-05",1.2997,1.3616,1.279,1.2997,21600.0],["1998-08-06",1.3203,1.3409,1.3203,1.3409,8400.0],["1998-08-07",1.4441,1.4441,1.4441,1.4441,300.0],["1998-08-10",1.3409,1.3409,1.3409,1.3409,3000.0],["1998-08-11",1.2997,1.4028,1.2997,1.4028,75600.0],["1998-08-12",1.3616,1.3616,1.3616,1.3616,1800.0],["1998-08-13",1.3616,1.3822,1.3409,1.3616,44700.0],["1998-08-14",1.4028,1.4131,1.3616,1.3822,55200.0],["1998-08-17",1.4028,1.4028,1.3512,1.3512,47700.0],["1998-08-18",1.3512,1.3512,1.3512,1.3512,3300.0],["1998-08-19",1.377,1.377,1.377,1.377,7500.0],["1998-08-20",1.3203,1.3203,1.2378,1.2378,10500.0],["1998-08-21",1.2378,1.2378,1.2378,1.2378,0.0],["1998-08-24",1.279,1.279,1.2378,1.2378,12000.0],["1998-08-25",1.2378,1.2378,1.2378,1.2378,24000.0],["1998-08-26",1.1553,1.1553,0.9902,0.9902,41400.0],["1998-08-27",0.9902,0.9902,0.9077,0.9077,64200.0],["1998-08-28",0.949,0.9593,0.9077,0.949,72000.0],["1998-08-31",0.949,0.949,0.8458,0.8664,45300.0],["1998-09-01",0.8252,0.8252,0.7014,0.7633,96000.0],["1998-09-02",0.8458,0.8871,0.8252,0.8252,109500.0],["1998-09-03",0.8252,0.8458,0.7014,0.7014,51900.0],["1998-09-04",0.722,0.7427,0.7014,0.722,35700.0],["1998-09-08",0.7839,0.7839,0.6601,0.7014,36300.0],["1998-09-09",0.7427,0.7633,0.7323,0.7427,118200.0],["1998-09-10",0.7839,0.8664,0.7839,0.7839,22800.0],["1998-09-11",0.7839,0.8664,0.7839,0.7839,7200.0],["1998-09-14",0.8458,0.8458,0.8252,0.8252,4500.0],["1998-09-15",0.8458,0.8664,0.8252,0.8664,75600.0],["1998-09-16",0.8664,0.8664,0.8664,0.8664,0.0],["1998-09-17",0.8458,0.8664,0.8252,0.8664,9000.0],["1998-09-18",0.8664,0.8664,0.8252,0.8252,19800.0],["1998-09-21",0.8046,0.8046,0.7839,0.7839,7500.0],["1998-09-22",0.7839,0.7839,0.7839,0.7839,0.0],["1998-09-23",0.7839,0.7839,0.7839,0.7839,0.0],["1998-09-24",0.7839,0.7839,0.7839,0.7839,0.0],["1998-09-25",0.8046,0.8046,0.7839,0.7839,34200.0],["1998-09-28",0.7427,0.7427,0.7427,0.7427,1800.0],["1998-09-29",0.7427,0.7427,0.7427,0.7427,0.0],["1998-09-30",0.7427,0.8046,0.7427,0.7427,17100.0],["1998-10-01",0.7014,0.7014,0.7014,0.7014,8100.0],["1998-10-02",0.7014,0.7014,0.7014,0.7014,0.0],["1998-10-05",0.7633,0.7633,0.6601,0.6601,44400.0],["1998-10-06",0.6601,0.6601,0.6601,0.6601,2100.0],["1998-10-07",0.6601,0.6601,0.6601,0.6601,15600.0],["1998-10-08",0.6189,0.6189,0.6189,0.6189,24000.0],["1998-10-09",0.6189,0.6189,0.6189,0.6189,0.0],["1998-10-12",0.6601,0.7014,0.6601,0.7014,6300.0],["1998-10-13",0.7014,0.7014,0.7014,0.7014,0.0],["1998-10-14",0.5983,0.5983,0.5364,0.5364,28800.0],["1998-10-15",0.5364,0.5364,0.5364,0.5364,0.0],["1998-10-16",0.557,0.5983,0.557,0.5983,30900.0],["1998-10-19",0.6395,0.7014,0.6395,0.6601,33000.0],["1998-10-20",0.6601,0.6601,0.6601,0.6601,0.0],["1998-10-21",0.6601,0.7014,0.6601,0.7014,22500.0],["1998-10-22",0.7014,0.7014,0.7014,0.7014,0.0],["1998-10-23",0.6601,0.6601,0.6189,0.6189,9000.0],["1998-10-26",0.6601,0.6601,0.6601,0.6601,1800.0],["1998-10-27",0.6601,0.7014,0.6601,0.7014,74100.0],["1998-10-28",0.7014,0.7014,0.7014,0.7014,300.0],["1998-10-29",0.7839,0.7839,0.7839,0.7839,1200.0],["1998-10-30",0.7839,0.7839,0.7839,0.7839,0.0],["1998-11-02",0.7839,0.7839,0.7839,0.7839,1500.0],["1998-11-03",0.722,0.8046,0.722,0.8046,3600.0],["1998-11-04",0.8046,0.8046,0.8046,0.8046,1200.0],["1998-11-05",0.722,0.722,0.7014,0.7014,17400.0],["1998-11-06",0.7014,0.7427,0.6808,0.7427,10500.0],["1998-11-09",0.7839,0.7839,0.7839,0.7839,600.0],["1998-11-10",0.7839,0.7839,0.7839,0.7839,0.0],["1998-11-11",0.6808,0.7014,0.6601,0.7014,19500.0],["1998-11-12",0.7014,0.722,0.7014,0.7014,25500.0],["1998-11-13",0.7014,0.7014,0.7014,0.7014,0.0],["1998-11-16",0.7014,0.7014,0.7014,0.7014,2100.0],["1998-11-17",0.6808,0.722,0.6808,0.722,20100.0],["1998-11-18",0.7014,0.7014,0.7014,0.7014,14700.0],["1998-11-19",0.7014,0.7014,0.6601,0.7014,9000.0],["1998-11-20",0.7014,0.7014,0.7014,0.7014,0.0],["1998-11-23",0.7014,0.7014,0.7014,0.7014,900.0],["1998-11-24",0.7014,0.7014,0.7014,0.7014,3000.0],["1998-11-25",0.7014,0.7014,0.7014,0.7014,0.0],["1998-11-27",0.6601,0.6601,0.5364,0.6395,66600.0],["1998-11-30",0.5983,0.5983,0.5776,0.5776,39000.0],["1998-12-01",0.6086,0.6086,0.6086,0.6086,48000.0],["1998-12-02",0.6189,0.6292,0.6189,0.6189,13200.0],["1998-12-03",0.6395,0.6395,0.6189,0.6189,9900.0],["1998-12-04",0.6601,0.949,0.6601,0.7014,60900.0],["1998-12-07",0.7839,0.8458,0.7839,0.8458,44400.0],["1998-12-08",0.8664,0.949,0.8664,0.8664,17700.0],["1998-12-09",0.9077,0.9077,0.8252,0.8664,9600.0],["1998-12-10",0.8664,0.8871,0.8664,0.8664,7800.0],["1998-12-11",0.7014,0.8046,0.7014,0.8046,13500.0],["1998-12-14",0.8046,0.8046,0.7014,0.7014,30300.0],["1998-12-15",0.7014,0.7014,0.6395,0.6395,62700.0],["1998-12-16",0.7839,0.7839,0.6395,0.6395,73200.0],["1998-12-17",0.6395,0.6601,0.557,0.6189,57600.0],["1998-12-18",0.6189,0.6601,0.5364,0.557,59100.0],["1998-12-21",0.6395,0.6601,0.5673,0.5879,72600.0],["1998-12-22",0.5879,0.6189,0.5776,0.5776,16200.0],["1998-12-23",0.6189,0.6189,0.557,0.557,62100.0],["1998-12-24",0.5983,0.6189,0.557,0.557,37500.0],["1998-12-28",0.557,0.7633,0.5364,0.7014,626100.0],["1998-12-29",1.0108,4.0434,1.0108,2.9294,36234000.0],["1998-12-30",3.2182,3.3832,1.5266,1.5885,10472700.0],["1998-12-31",1.506,1.5885,1.1759,1.2378,1955100.0],["1999-01-04",1.279,1.3203,1.0315,1.0727,1002000.0],["1999-01-05",1.0727,1.279,0.9902,1.1553,796200.0],["1999-01-06",1.1965,1.5472,1.0108,1.1965,2194500.0],["1999-01-07",1.1965,1.5266,1.1553,1.4441,1389900.0],["1999-01-08",1.506,1.5678,1.3616,1.4234,1210500.0],["1999-01-11",1.3822,1.7329,1.3822,1.5678,1143300.0],["1999-01-12",1.5678,1.6504,1.3616,1.4028,558000.0],["1999-01-13",1.3409,1.4853,1.1965,1.3203,578400.0],["1999-01-14",1.2997,1.3409,1.1965,1.2584,280800.0],["1999-01-15",1.2584,1.2997,1.2171,1.2997,154200.0],["1999-01-19",1.4028,1.4028,1.2378,1.2378,213600.0],["1999-01-20",1.279,1.3203,1.2378,1.2378,171300.0],["1999-01-21",1.2584,1.279,1.1553,1.1553,227700.0],["1999-01-22",1.1553,1.1553,1.0727,1.114,444300.0],["1999-01-25",1.114,1.1553,0.9799,1.0521,366600.0],["1999-01-26",1.0108,1.0934,0.9902,1.0005,196800.0],["1999-01-27",1.0212,1.0212,0.8871,0.9283,307800.0],["1999-01-28",0.9696,0.9696,0.8664,0.9077,367800.0],["1999-01-29",0.9077,1.114,0.9077,0.9696,423900.0],["1999-02-01",0.9902,1.0521,0.949,0.9696,172800.0],["1999-02-02",0.9696,0.9799,0.9077,0.9283,99900.0],["1999-02-03",0.9283,0.9283,0.8664,0.9283,136800.0],["1999-02-04",0.9283,1.1553,0.8871,0.9902,846300.0],["1999-02-05",1.0108,1.0108,0.9283,0.949,119700.0],["1999-02-08",0.9902,0.9902,0.8871,0.9283,131400.0],["1999-02-09",0.9696,0.9696,0.9077,0.949,172800.0],["1999-02-10",0.949,0.949,0.8871,0.9077,124200.0],["1999-02-11",0.8664,0.9077,0.8561,0.9077,127800.0],["1999-02-12",0.9077,0.9283,0.8664,0.9283,45300.0],["1999-02-16",0.9283,0.9902,0.8871,0.9283,30900.0],["1999-02-17",0.9077,0.9386,0.8664,0.8664,152100.0],["1999-02-18",0.8664,1.0521,0.8664,0.9077,240900.0],["1999-02-19",0.9283,0.9696,0.8974,0.9283,137400.0],["1999-02-22",0.9386,0.9386,0.8664,0.8974,77400.0],["1999-02-23",0.8871,0.949,0.8871,0.8871,63300.0],["1999-02-24",0.8871,0.9077,0.8664,0.8664,60300.0],["1999-02-25",0.8664,0.8871,0.8252,0.8458,158100.0],["1999-02-26",0.8355,0.8355,0.7839,0.7839,56700.0],["1999-03-01",0.7839,0.8046,0.7839,0.7839,29100.0],["1999-03-02",0.7839,0.8046,0.7839,0.7839,67800.0],["1999-03-03",0.7633,0.8046,0.7014,0.7427,117300.0],["1999-03-04",0.7427,0.8458,0.7427,0.7633,159900.0],["1999-03-05",0.753,0.7839,0.7014,0.7014,90000.0],["1999-03-08",0.7014,0.7427,0.7014,0.7014,68700.0],["1999-03-09",0.7014,0.722,0.6601,0.6808,85200.0],["1999-03-10",0.6705,0.6911,0.6601,0.6601,59400.0],["1999-03-11",0.6705,0.6808,0.6498,0.6705,120600.0],["1999-03-12",0.6705,0.722,0.6705,0.6808,44400.0],["1999-03-15",0.6808,0.7014,0.6601,0.6601,57300.0],["1999-03-16",0.6601,0.7014,0.6395,0.6601,86700.0],["1999-03-17",0.6601,0.7014,0.6601,0.6808,33000.0],["1999-03-18",0.6808,0.6808,0.6395,0.6395,54000.0],["1999-03-19",0.6395,0.8046,0.6395,0.7323,291600.0],["1999-03-22",0.722,0.7427,0.6911,0.6911,30900.0],["1999-03-23",0.6911,0.7014,0.6601,0.6601,144900.0],["1999-03-24",0.6653,0.6808,0.6601,0.6601,43200.0],["1999-03-25",0.6808,0.6808,0.6395,0.6601,82500.0],["1999-03-26",0.6601,0.722,0.6601,0.7014,135300.0],["1999-03-29",0.7014,0.9077,0.7014,0.9077,436500.0],["1999-03-30",0.9593,1.1553,0.8664,0.8871,930600.0],["1999-03-31",0.8664,0.8871,0.7633,0.7839,201000.0],["1999-04-01",0.8252,0.8252,0.7427,0.8046,255000.0],["1999-04-05",0.7633,0.9283,0.7633,0.8252,312300.0],["1999-04-06",0.8046,0.8871,0.7942,0.8664,148500.0],["1999-04-07",0.8664,0.9696,0.8252,0.8871,92100.0],["1999-04-08",0.8664,0.8768,0.8046,0.8046,68400.0],["1999-04-09",0.8252,0.8252,0.7633,0.7942,135000.0],["1999-04-12",0.8664,0.8664,0.7839,0.7839,68100.0],["1999-04-13",0.8252,0.8252,0.7839,0.7839,50100.0],["1999-04-14",0.7839,0.8664,0.7427,0.8252,90300.0],["1999-04-15",0.8458,0.8561,0.7839,0.7839,91500.0],["1999-04-16",0.7839,0.8458,0.7633,0.8046,76800.0],["1999-04-19",0.7839,0.8664,0.7633,0.7736,384000.0],["1999-04-20",0.7427,0.7633,0.4745,0.7427,592800.0],["1999-04-21",0.722,0.722,0.6395,0.6705,113700.0],["1999-04-22",0.6601,0.722,0.6395,0.6601,152100.0],["1999-04-23",0.7014,0.7427,0.5983,0.7014,102600.0],["1999-04-26",0.7014,0.722,0.6808,0.6911,63300.0],["1999-04-27",0.6601,0.7839,0.6601,0.7323,79800.0],["1999-04-28",0.7014,0.7633,0.6601,0.6601,86700.0],["1999-04-29",0.7014,0.7427,0.6601,0.7427,126300.0],["1999-04-30",0.6911,0.722,0.6911,0.722,24000.0],["1999-05-03",0.7427,0.7427,0.7117,0.7117,6600.0],["1999-05-04",0.7117,0.7427,0.6808,0.6808,120600.0],["1999-05-05",0.7014,0.7014,0.6601,0.6705,111300.0],["1999-05-06",0.6705,0.6911,0.6601,0.6601,56700.0],["1999-05-07",0.6601,0.6808,0.6601,0.6601,69300.0],["1999-05-10",0.6601,0.7117,0.6601,0.7014,59400.0],["1999-05-11",0.6911,0.7014,0.6705,0.6911,93600.0],["1999-05-12",0.6705,0.7014,0.6705,0.6808,78300.0],["1999-05-13",0.6808,0.7014,0.6808,0.6808,29400.0],["1999-05-14",0.6705,0.6808,0.6601,0.6808,24900.0],["1999-05-17",0.6601,0.6808,0.6189,0.6601,80400.0],["1999-05-18",0.6808,0.6808,0.6395,0.6601,68700.0],["1999-05-19",0.6601,0.7427,0.6395,0.7427,127500.0],["1999-05-20",0.7633,0.7633,0.6705,0.7014,33300.0],["1999-05-21",0.6808,0.7427,0.6601,0.6705,58800.0],["1999-05-24",0.7014,0.722,0.7014,0.722,63300.0],["1999-05-25",0.7427,0.7633,0.7014,0.7427,185400.0],["1999-05-26",0.722,0.7633,0.722,0.722,36000.0],["1999-05-27",0.722,0.7427,0.722,0.7427,31500.0],["1999-05-28",0.7014,0.7014,0.6808,0.7014,19200.0],["1999-06-01",0.7014,0.722,0.7014,0.7117,18000.0],["1999-06-02",0.7117,0.7427,0.7014,0.7014,158400.0],["1999-06-03",0.7323,0.7839,0.7323,0.7427,131400.0],["1999-06-04",0.7323,0.7427,0.7014,0.7427,147300.0],["1999-06-07",0.722,0.7427,0.722,0.7427,8100.0],["1999-06-08",0.7427,0.753,0.7427,0.7427,76500.0],["1999-06-09",0.7633,0.7633,0.7427,0.7427,14700.0],["1999-06-10",0.722,0.7427,0.722,0.7427,7200.0],["1999-06-11",0.7427,0.7839,0.7427,0.7427,20400.0],["1999-06-14",0.7427,0.7427,0.6601,0.6601,144000.0],["1999-06-15",0.6705,0.7014,0.6705,0.6705,199200.0],["1999-06-16",0.7014,0.7014,0.7014,0.7014,60000.0],["1999-06-17",0.6808,0.7427,0.6808,0.722,52500.0],["1999-06-18",0.7323,0.8664,0.7323,0.8458,234900.0],["1999-06-21",0.8561,0.9283,0.7839,0.8561,189000.0],["1999-06-22",0.8458,0.8664,0.7942,0.7942,114900.0],["1999-06-23",0.7942,0.7942,0.7942,0.7942,3600.0],["1999-06-24",0.7942,0.7942,0.7633,0.7633,28200.0],["1999-06-25",0.8046,0.8252,0.7633,0.7633,10500.0],["1999-06-28",0.7839,0.7839,0.7633,0.7633,110700.0],["1999-06-29",0.7839,0.7839,0.7633,0.7839,42600.0],["1999-06-30",0.7736,0.7839,0.7633,0.7839,38700.0],["1999-07-01",0.7839,0.8252,0.7839,0.8046,132900.0],["1999-07-02",0.8355,0.9077,0.8355,0.8664,141600.0],["1999-07-06",0.8458,0.918,0.8458,0.9077,162300.0],["1999-07-07",0.8871,0.9902,0.8664,0.9902,396300.0],["1999-07-08",0.9902,1.0727,0.9593,1.0727,232200.0],["1999-07-09",1.114,1.2378,1.0521,1.114,847200.0],["1999-07-12",1.1553,1.1553,1.0521,1.0521,176100.0],["1999-07-13",1.0727,1.1553,1.0727,1.114,95100.0],["1999-07-14",1.114,1.1553,1.0727,1.1037,204000.0],["1999-07-15",1.1346,1.1553,1.0934,1.1346,199800.0],["1999-07-16",1.1346,1.1553,1.0934,1.1553,97800.0],["1999-07-19",1.114,1.1862,1.0727,1.0727,146700.0],["1999-07-20",1.114,1.1346,1.0934,1.114,63300.0],["1999-07-21",1.0727,1.1346,1.0727,1.0727,30300.0],["1999-07-22",1.114,1.1553,1.0727,1.0727,150000.0],["1999-07-23",1.0727,1.114,1.0727,1.114,54000.0],["1999-07-26",1.0727,1.114,1.0727,1.0727,27000.0],["1999-07-27",1.0727,1.0727,1.0108,1.0727,19500.0],["1999-07-28",1.0315,1.0727,1.0315,1.0315,135900.0],["1999-07-29",1.0521,1.114,1.0315,1.0315,203700.0],["1999-07-30",1.0315,1.114,1.0315,1.0934,133800.0],["1999-08-02",1.0831,1.1037,1.0315,1.0315,53100.0],["1999-08-03",1.0315,1.0727,0.949,0.949,123900.0],["1999-08-04",0.9696,0.9696,0.8252,0.8252,150900.0],["1999-08-05",0.8664,0.949,0.8664,0.9077,56400.0],["1999-08-06",0.949,1.0521,0.949,0.9696,69900.0],["1999-08-09",1.0315,1.0315,0.9593,0.9593,13800.0],["1999-08-10",0.9593,0.9799,0.8664,0.9283,164100.0],["1999-08-11",0.8664,0.9696,0.8561,0.9696,15900.0],["1999-08-12",0.8458,0.9902,0.8458,0.9902,12300.0],["1999-08-13",0.8664,0.949,0.8664,0.8664,27900.0],["1999-08-16",0.9077,0.9902,0.9077,0.949,87000.0],["1999-08-17",1.0005,1.0108,0.9696,0.9696,30600.0],["1999-08-18",0.9696,0.9902,0.9696,0.9696,13500.0],["1999-08-19",0.9902,0.9902,0.9077,0.9077,58500.0],["1999-08-20",0.9077,0.9902,0.9077,0.9902,37200.0],["1999-08-23",0.9386,0.9902,0.7427,0.8871,498300.0],["1999-08-24",0.9593,0.9799,0.8871,0.8871,18900.0],["1999-08-25",0.949,0.949,0.8871,0.8871,12900.0],["1999-08-26",0.9283,0.949,0.8871,0.8974,18000.0],["1999-08-27",0.949,0.949,0.8871,0.8871,22500.0],["1999-08-30",0.949,0.949,0.8871,0.8871,3000.0],["1999-08-31",0.8768,0.949,0.8768,0.949,52500.0],["1999-09-01",0.8974,0.949,0.8974,0.9283,15600.0],["1999-09-02",0.9283,0.9696,0.9077,0.9696,19500.0],["1999-09-03",0.9799,0.9799,0.9077,0.9077,35100.0],["1999-09-07",0.9077,0.9283,0.9077,0.9283,3000.0],["1999-09-08",0.9386,0.9902,0.9386,0.949,82800.0],["1999-09-09",0.949,0.9902,0.949,0.949,5400.0],["1999-09-10",0.9077,0.9696,0.9077,0.9696,24300.0],["1999-09-13",0.9696,0.9696,0.9386,0.9386,51000.0],["1999-09-14",0.949,0.9902,0.9386,0.9386,36000.0],["1999-09-15",0.9283,0.9696,0.9283,0.949,31800.0],["1999-09-16",0.9283,0.9283,0.9283,0.9283,900.0],["1999-09-17",0.9799,0.9799,0.9283,0.949,82500.0],["1999-09-20",0.9077,0.918,0.9077,0.918,15900.0],["1999-09-21",0.918,0.9593,0.9077,0.9283,16200.0],["1999-09-22",0.9283,0.9902,0.9283,0.9851,14100.0],["1999-09-23",0.9747,0.9902,0.9283,0.9593,17400.0],["1999-09-24",0.9799,0.9902,0.9696,0.9902,10500.0],["1999-09-27",0.949,0.9902,0.949,0.9851,60000.0],["1999-09-28",1.0005,1.0315,0.9902,0.9902,20100.0],["1999-09-29",0.9799,1.0108,0.9799,0.9799,21300.0],["1999-09-30",0.9799,1.0005,0.8252,0.949,393300.0],["1999-10-01",0.9799,0.9902,0.9593,0.9902,181500.0],["1999-10-04",1.0108,1.0727,0.9902,1.0727,76200.0],["1999-10-05",0.949,1.0521,0.949,1.0521,95700.0],["1999-10-06",1.0727,1.114,1.0315,1.0934,213300.0],["1999-10-07",1.0521,1.0727,1.0521,1.0624,76800.0],["1999-10-08",1.0521,1.0727,1.0521,1.0727,92100.0],["1999-10-11",1.0676,1.114,1.0624,1.0624,38100.0],["1999-10-12",1.0624,1.114,1.0624,1.0934,71400.0],["1999-10-13",1.0934,1.1553,1.0934,1.1346,113100.0],["1999-10-14",1.1346,1.1553,1.0315,1.0315,86700.0],["1999-10-15",1.0831,1.0831,0.9593,0.9593,113700.0],["1999-10-18",0.9902,1.0521,0.9902,1.0521,44700.0],["1999-10-19",1.0727,1.1346,1.0315,1.114,59700.0],["1999-10-20",1.1243,1.1965,1.0727,1.1037,315900.0],["1999-10-21",1.114,1.114,1.0521,1.0521,42300.0],["1999-10-22",1.0521,1.0727,1.0521,1.0727,4200.0],["1999-10-25",1.0521,1.0521,0.9902,1.0005,47700.0],["1999-10-26",0.9902,1.0108,0.9593,0.9902,35100.0],["1999-10-27",1.0108,1.0108,1.0108,1.0108,600.0],["1999-10-28",1.0005,1.0108,1.0005,1.0108,15900.0],["1999-10-29",1.0315,1.0521,1.0005,1.0005,87000.0],["1999-11-01",1.016,1.0315,0.9902,1.0315,31800.0],["1999-11-02",1.0005,1.0108,0.949,1.0108,144000.0],["1999-11-03",0.9696,0.9902,0.949,0.949,31500.0],["1999-11-04",0.949,0.949,0.949,0.949,1200.0],["1999-11-05",0.9902,0.9902,0.9696,0.9696,32400.0],["1999-11-08",0.9696,0.9902,0.949,0.9593,15300.0],["1999-11-09",0.9593,0.9593,0.9593,0.9593,3000.0],["1999-11-10",0.9593,0.9593,0.9386,0.949,2100.0],["1999-11-11",0.9593,0.9696,0.9593,0.9593,18300.0],["1999-11-12",0.9644,0.9696,0.9593,0.9696,16200.0],["1999-11-15",0.9593,0.9902,0.949,0.9696,43800.0],["1999-11-16",0.949,0.9902,0.9283,0.9283,81000.0],["1999-11-17",0.9283,0.9283,0.9077,0.9077,54000.0],["1999-11-18",0.9386,0.9902,0.9077,0.9902,77100.0],["1999-11-19",0.9386,0.9902,0.9386,0.9696,82800.0],["1999-11-22",0.9386,0.9696,0.9386,0.9696,900.0],["1999-11-23",0.9799,0.9799,0.9799,0.9799,300.0],["1999-11-24",0.9696,0.9902,0.9696,0.9799,25500.0],["1999-11-26",0.949,0.9799,0.949,0.9696,96900.0],["1999-11-29",0.949,0.9902,0.949,0.9593,110400.0],["1999-11-30",0.949,0.9696,0.9077,0.9077,75600.0],["1999-12-01",0.949,0.9696,0.949,0.9696,55500.0],["1999-12-02",0.9902,1.4028,0.9902,1.2584,1351800.0],["1999-12-03",1.2997,1.2997,0.9283,1.1965,309000.0],["1999-12-06",1.1965,1.2584,1.114,1.1553,106800.0],["1999-12-07",1.1553,1.3203,1.1553,1.2068,162300.0],["1999-12-08",1.1965,1.2997,1.1759,1.2171,89100.0],["1999-12-09",1.2171,1.2584,1.0315,1.0315,90000.0],["1999-12-10",1.1243,1.1346,1.0521,1.114,68100.0],["1999-12-13",1.0727,1.0727,1.0005,1.0521,155100.0],["1999-12-14",1.0624,1.0727,1.0315,1.0727,141000.0],["1999-12-15",1.0108,1.0108,0.9593,0.9902,97800.0],["1999-12-16",0.9902,1.0727,0.9902,1.0108,66300.0],["1999-12-17",1.0108,1.1553,1.0108,1.0727,82800.0],["1999-12-20",1.0727,1.2893,1.0315,1.1965,135600.0],["1999-12-21",1.1759,1.2378,1.1553,1.1656,34500.0],["1999-12-22",1.1553,1.1759,1.1346,1.1553,94800.0],["1999-12-23",1.1553,1.1965,1.1553,1.1965,43500.0],["1999-12-27",1.1553,1.2378,1.1553,1.1553,60900.0],["1999-12-28",1.1553,1.2171,1.1553,1.1553,92100.0],["1999-12-29",1.1553,1.2171,1.1346,1.1346,95100.0],["1999-12-30",1.1656,1.2378,1.114,1.1449,95100.0],["1999-12-31",1.1553,1.1965,1.114,1.1965,85800.0],["2000-01-03",1.114,1.1759,1.1037,1.114,109200.0],["2000-01-04",1.0934,1.1553,1.0934,1.114,101700.0],["2000-01-05",1.0934,1.1759,1.0934,1.1759,58500.0],["2000-01-06",1.114,1.1656,1.114,1.1656,18900.0],["2000-01-07",1.1243,1.1604,1.1243,1.1553,26700.0],["2000-01-10",1.114,1.1553,1.114,1.1553,7200.0],["2000-01-11",1.114,1.1759,1.0934,1.1449,61500.0],["2000-01-12",1.114,1.1759,1.0934,1.1346,36000.0],["2000-01-13",1.114,1.1965,1.114,1.1965,55200.0],["2000-01-14",1.1862,1.2171,1.1862,1.2171,36900.0],["2000-01-18",1.2171,1.2171,1.1346,1.1346,26400.0],["2000-01-19",1.1346,1.1965,1.1346,1.1553,119400.0],["2000-01-20",1.1449,1.2378,1.1449,1.1656,165300.0],["2000-01-21",1.1965,1.2378,1.1965,1.1965,36300.0],["2000-01-24",1.1656,1.31,1.1346,1.1346,81000.0],["2000-01-25",1.1965,1.1965,1.1243,1.1243,2100.0],["2000-01-26",1.1965,1.2378,1.1346,1.1965,113100.0],["2000-01-27",1.1346,1.2378,1.1346,1.2378,35700.0],["2000-01-28",1.1656,1.2378,1.1656,1.2378,11100.0],["2000-01-31",1.1656,1.1965,1.1346,1.1449,77400.0],["2000-02-01",1.1759,1.2171,1.1656,1.1707,45300.0],["2000-02-02",1.1346,1.1553,1.114,1.1553,93300.0],["2000-02-03",1.1346,1.1553,1.1346,1.1553,122400.0],["2000-02-04",1.1449,1.1862,1.1449,1.1862,35400.0],["2000-02-07",1.1965,1.1965,1.114,1.1553,108000.0],["2000-02-08",1.1553,1.1965,1.1553,1.1965,10200.0],["2000-02-09",1.1656,1.1707,1.1553,1.1553,43500.0],["2000-02-10",1.1553,1.1553,1.0934,1.0934,61800.0],["2000-02-11",1.1553,1.1553,1.114,1.1243,62700.0],["2000-02-14",1.0934,1.1346,1.0934,1.1346,21900.0],["2000-02-15",1.1553,1.1553,1.1553,1.1553,32400.0],["2000-02-16",1.1553,1.1553,1.1449,1.1553,14400.0],["2000-02-17",1.1449,1.1553,1.1346,1.1449,54600.0],["2000-02-18",1.1346,1.1346,1.1346,1.1346,2400.0],["2000-02-22",1.1346,1.1449,1.1346,1.1449,12600.0],["2000-02-23",1.1346,1.1398,1.0934,1.0934,173700.0],["2000-02-24",1.0934,1.0934,1.0315,1.0727,83400.0],["2000-02-25",1.1037,1.1346,1.1037,1.114,47400.0],["2000-02-28",1.0727,1.1553,1.0727,1.114,61800.0],["2000-02-29",1.1346,1.1346,1.0727,1.0727,18300.0],["2000-03-01",1.0727,1.114,1.0315,1.0315,50400.0],["2000-03-02",1.0727,1.114,1.0315,1.114,48300.0],["2000-03-03",1.0727,1.114,1.0727,1.114,4500.0],["2000-03-06",1.0727,1.114,1.0521,1.114,10500.0],["2000-03-07",1.1295,1.1295,1.1243,1.1295,28500.0],["2000-03-08",1.1037,1.1346,1.1037,1.1346,4500.0],["2000-03-09",1.1037,1.1346,1.1037,1.1037,24000.0],["2000-03-10",1.0727,1.0727,1.0315,1.0418,66300.0],["2000-03-13",1.0624,1.1346,0.9902,1.0934,144600.0],["2000-03-14",1.0315,1.0315,0.9902,0.9902,75000.0],["2000-03-15",0.9902,1.0727,0.9696,1.0727,35100.0],["2000-03-16",1.0727,1.1346,1.0727,1.0727,12600.0],["2000-03-17",1.1346,1.1759,1.0934,1.1553,362700.0],["2000-03-20",1.1553,1.31,1.1553,1.2687,155400.0],["2000-03-21",1.279,1.3203,1.2171,1.3048,68700.0],["2000-03-22",1.2171,1.3203,1.2171,1.2584,189900.0],["2000-03-23",1.1965,1.1965,1.1965,1.1965,2100.0],["2000-03-24",1.2378,1.2378,1.1965,1.1965,25500.0],["2000-03-27",1.1965,1.1965,1.1553,1.1965,86700.0],["2000-03-28",1.1965,1.1965,1.1965,1.1965,116700.0],["2000-03-29",1.2275,1.279,1.1965,1.279,26700.0],["2000-03-30",1.279,1.6297,1.1656,1.4234,439500.0],["2000-03-31",1.4647,1.6091,1.4028,1.5266,145200.0],["2000-04-03",1.5266,1.5678,1.5266,1.5678,84300.0],["2000-04-04",1.5266,1.5266,1.3203,1.5266,138900.0],["2000-04-05",1.5266,1.5266,1.3409,1.4028,143400.0],["2000-04-06",1.4028,1.5266,1.4028,1.5266,37500.0],["2000-04-07",1.4853,1.4853,1.4853,1.4853,87300.0],["2000-04-10",1.5266,1.5472,1.5266,1.5266,34200.0],["2000-04-11",1.4853,1.4853,1.2997,1.4286,92400.0],["2000-04-12",1.4647,1.5678,1.4441,1.4647,156300.0],["2000-04-13",1.4441,1.4647,1.4028,1.4441,175500.0],["2000-04-14",1.4441,1.4441,1.3616,1.3616,78300.0],["2000-04-17",1.3203,1.4028,1.2378,1.3616,319200.0],["2000-04-18",1.4441,1.4441,1.4028,1.4028,40200.0],["2000-04-19",1.4028,1.4441,1.3203,1.4441,23700.0],["2000-04-20",1.4853,1.4956,1.4544,1.4853,50100.0],["2000-04-24",1.4647,1.4647,1.4234,1.4234,13200.0],["2000-04-25",1.4234,1.4853,1.4028,1.4647,63000.0],["2000-04-26",1.506,1.5111,1.506,1.506,33300.0],["2000-04-27",1.4028,1.4853,1.4028,1.4853,6600.0],["2000-04-28",1.4234,1.4853,1.4234,1.4853,19200.0],["2000-05-01",1.4234,1.4234,1.4234,1.4234,300.0],["2000-05-02",1.4853,1.4853,1.4234,1.4802,15000.0],["2000-05-03",1.4802,1.4802,1.4802,1.4802,0.0],["2000-05-04",1.4234,1.4853,1.4234,1.4647,27000.0],["2000-05-05",1.4234,1.7535,1.4234,1.6916,118200.0],["2000-05-08",1.9185,1.9185,1.7329,1.8567,217800.0],["2000-05-09",1.8876,1.8876,1.7535,1.7638,205800.0],["2000-05-10",1.8154,1.8154,1.7535,1.8154,132600.0],["2000-05-11",1.8773,1.8773,1.7741,1.7948,86700.0],["2000-05-12",1.8876,1.8979,1.7329,1.7741,61800.0],["2000-05-15",1.7741,1.8567,1.7535,1.7741,54300.0],["2000-05-16",1.7741,1.8567,1.6916,1.6916,52200.0],["2000-05-17",1.7741,1.7741,1.4441,1.4853,154800.0],["2000-05-18",1.6504,1.6504,1.5472,1.6091,44100.0],["2000-05-19",1.6504,1.6504,1.5782,1.5782,51900.0],["2000-05-22",1.6504,1.6504,1.5678,1.6504,51900.0],["2000-05-23",1.6143,1.6504,1.5266,1.5678,15300.0],["2000-05-24",1.5782,1.5782,1.4853,1.4956,66900.0],["2000-05-25",1.4441,1.5266,1.4441,1.5266,43800.0],["2000-05-26",1.4853,1.4853,1.3616,1.4853,111600.0],["2000-05-30",1.5266,1.5678,1.4853,1.5266,184800.0],["2000-05-31",1.5575,1.5678,1.506,1.506,22800.0],["2000-06-01",1.506,1.5678,1.506,1.5472,41100.0],["2000-06-02",1.5266,1.5472,1.5266,1.5472,16200.0],["2000-06-05",1.5472,1.5472,1.5266,1.5266,105000.0],["2000-06-06",1.5266,1.5678,1.5266,1.5678,7800.0],["2000-06-07",1.5678,1.6504,1.5678,1.6504,32400.0],["2000-06-08",1.6091,1.6091,1.5472,1.5472,4800.0],["2000-06-09",1.5472,1.5678,1.5472,1.5678,6300.0],["2000-06-12",1.5472,1.6091,1.5472,1.6091,8400.0],["2000-06-13",1.6039,1.6091,1.5678,1.5988,21000.0],["2000-06-14",1.6091,1.6297,1.506,1.5575,85800.0],["2000-06-15",1.5472,1.5988,1.5472,1.5782,4500.0],["2000-06-16",1.5678,1.5678,1.5678,1.5678,3600.0],["2000-06-19",1.5472,1.5472,1.5266,1.5266,3600.0],["2000-06-20",1.5678,1.5678,1.5266,1.5678,2400.0],["2000-06-21",1.5472,1.5885,1.5266,1.5472,180300.0],["2000-06-22",1.5369,1.5678,1.5266,1.5369,228900.0],["2000-06-23",1.5266,1.5472,1.5266,1.5472,33300.0],["2000-06-26",1.5782,1.5782,1.5266,1.5678,69300.0],["2000-06-27",1.5678,1.5678,1.5678,1.5678,0.0],["2000-06-28",1.5369,1.7123,1.5369,1.671,51600.0],["2000-06-29",1.6916,1.7329,1.6504,1.7329,18000.0],["2000-06-30",1.769,1.8154,1.7329,1.7535,39000.0],["2000-07-03",1.8154,1.8154,1.7535,1.7535,14400.0],["2000-07-05",1.7535,1.8154,1.7535,1.8051,20100.0],["2000-07-06",1.8154,1.8154,1.6504,1.7329,54900.0],["2000-07-07",1.6349,1.7329,1.6349,1.671,18900.0],["2000-07-10",1.671,1.7329,1.6091,1.7329,4200.0],["2000-07-11",1.7329,1.7329,1.6091,1.6091,600.0],["2000-07-12",1.671,1.7329,1.6091,1.6504,6900.0],["2000-07-13",1.7329,1.7329,1.6504,1.6504,20700.0],["2000-07-14",1.6091,1.6504,1.6091,1.6504,2100.0],["2000-07-17",1.6504,1.6504,1.5885,1.5988,9900.0],["2000-07-18",1.6916,1.6916,1.6504,1.6504,11400.0],["2000-07-19",1.6504,1.6916,1.6504,1.6504,71400.0],["2000-07-20",1.6504,1.6504,1.6504,1.6504,3600.0],["2000-07-21",1.7329,1.7329,1.6504,1.6504,23100.0],["2000-07-24",1.7329,1.7329,1.671,1.7329,77400.0],["2000-07-25",1.7329,1.7535,1.671,1.7329,20100.0],["2000-07-26",1.7019,1.7535,1.671,1.671,9000.0],["2000-07-27",1.671,1.671,1.671,1.671,0.0],["2000-07-28",1.7329,1.7329,1.6504,1.671,66600.0],["2000-07-31",1.6916,1.7123,1.6916,1.6916,6600.0],["2000-08-01",1.6916,1.7329,1.6916,1.7226,15600.0],["2000-08-02",1.7123,1.7329,1.7123,1.7329,6600.0],["2000-08-03",1.7226,1.7329,1.6916,1.6916,23400.0],["2000-08-04",1.7019,1.7329,1.6916,1.7329,28800.0],["2000-08-07",1.8154,1.8567,1.7741,1.8567,102600.0],["2000-08-08",1.8463,1.8773,1.8154,1.8463,41100.0],["2000-08-09",1.8979,1.9392,1.8773,1.8979,49800.0],["2000-08-10",1.8876,1.9185,1.8876,1.9185,28500.0],["2000-08-11",1.9185,1.9185,1.8876,1.8876,12000.0],["2000-08-14",1.9082,1.9185,1.8876,1.8876,24300.0],["2000-08-15",1.8876,1.8876,1.8876,1.8876,0.0],["2000-08-16",1.9185,1.9804,1.8979,1.9804,42000.0],["2000-08-17",2.0011,2.063,1.9804,1.9804,120900.0],["2000-08-18",2.063,2.4755,2.063,2.3724,170700.0],["2000-08-21",2.393,2.4755,2.2899,2.4446,152100.0],["2000-08-22",2.3105,2.393,1.9392,2.0217,97500.0],["2000-08-23",2.0114,2.0217,1.9392,2.0114,40200.0],["2000-08-24",2.0217,2.063,2.0114,2.063,18600.0],["2000-08-25",2.063,2.063,2.0217,2.063,16800.0],["2000-08-28",2.0217,2.2074,2.0217,2.1661,22800.0],["2000-08-29",2.1042,2.228,2.1042,2.1042,5700.0],["2000-08-30",2.1867,2.1867,2.1248,2.1867,10200.0],["2000-08-31",2.1455,2.1867,2.1042,2.1867,6300.0],["2000-09-01",2.1455,2.1867,2.063,2.063,6300.0],["2000-09-05",2.1042,2.2074,2.1042,2.1042,29100.0],["2000-09-06",2.1042,2.1042,2.0836,2.0836,5400.0],["2000-09-07",2.4033,2.4755,2.3311,2.393,181500.0],["2000-09-08",2.3879,2.393,2.1042,2.3311,101400.0],["2000-09-11",2.2899,2.3311,2.2899,2.3105,23400.0],["2000-09-12",2.3105,2.3105,2.3105,2.3105,18300.0],["2000-09-13",2.2693,2.2693,2.2693,2.2693,10500.0],["2000-09-14",2.2486,2.2486,2.2074,2.2486,54000.0],["2000-09-15",2.2074,2.393,2.1867,2.2796,103500.0],["2000-09-18",2.2796,2.3002,2.2693,2.2693,9900.0],["2000-09-19",2.2693,2.3105,2.1661,2.3105,43200.0],["2000-09-20",2.228,2.228,2.197,2.197,1500.0],["2000-09-21",2.197,2.197,2.1867,2.197,7800.0],["2000-09-22",2.228,2.2693,2.1455,2.1455,46800.0],["2000-09-25",2.1042,2.1867,2.0836,2.1867,92100.0],["2000-09-26",2.1867,2.1867,2.1042,2.1455,56100.0],["2000-09-27",2.1609,2.1661,2.0423,2.1455,117900.0],["2000-09-28",2.1455,2.393,2.1455,2.3518,81300.0],["2000-09-29",2.3518,2.3827,2.2693,2.3827,89700.0],["2000-10-02",2.393,2.393,2.3311,2.393,37500.0],["2000-10-03",2.3105,2.3724,2.3105,2.3724,7800.0],["2000-10-04",2.2693,2.3518,2.2693,2.2693,6900.0],["2000-10-05",2.2693,2.326,2.228,2.228,29400.0],["2000-10-06",2.1867,2.2486,2.1867,2.1867,14700.0],["2000-10-09",2.228,2.2693,2.0836,2.0836,43500.0],["2000-10-10",2.1042,2.1661,2.0836,2.1661,59400.0],["2000-10-11",2.1661,2.1661,2.1661,2.1661,0.0],["2000-10-12",2.1713,2.2177,2.1042,2.1867,57000.0],["2000-10-13",2.0836,2.228,2.0836,2.228,16500.0],["2000-10-16",2.0836,2.228,2.0423,2.0423,122700.0],["2000-10-17",2.0423,2.1042,2.0423,2.1042,32100.0],["2000-10-18",2.0836,2.1455,2.0836,2.1455,13800.0],["2000-10-19",2.1455,2.1455,2.1248,2.1248,11400.0],["2000-10-20",2.1506,2.2693,2.1506,2.2693,26400.0],["2000-10-23",2.2074,2.2486,2.2074,2.2486,19200.0],["2000-10-24",2.3054,2.3105,2.3002,2.3002,14700.0],["2000-10-25",2.3002,2.3105,2.228,2.228,7500.0],["2000-10-26",2.2486,2.3105,2.228,2.3105,18300.0],["2000-10-27",2.228,2.3105,2.1867,2.2693,32400.0],["2000-10-30",2.2899,2.2899,2.2693,2.2693,5700.0],["2000-10-31",2.2693,2.2693,2.2693,2.2693,4200.0],["2000-11-01",2.4394,2.4755,2.3105,2.3105,94500.0],["2000-11-02",2.3157,2.3157,2.2899,2.2899,12900.0],["2000-11-03",2.2899,2.3105,2.2693,2.2693,7200.0],["2000-11-06",2.2331,2.2486,2.2331,2.2486,4200.0],["2000-11-07",2.2693,2.2693,2.2693,2.2693,5700.0],["2000-11-08",2.2486,2.2486,2.2486,2.2486,300.0],["2000-11-09",2.2486,2.2486,2.2486,2.2486,300.0],["2000-11-10",2.2899,2.2899,2.2899,2.2899,900.0],["2000-11-13",2.1919,2.1919,2.1248,2.1248,13500.0],["2000-11-14",2.1455,2.3105,2.063,2.3105,11700.0],["2000-11-15",2.3105,2.3105,2.3105,2.3105,0.0],["2000-11-16",2.0836,2.3105,2.0836,2.3105,9300.0],["2000-11-17",2.3105,2.3105,2.1867,2.3105,30000.0],["2000-11-20",2.2693,2.2693,2.228,2.228,68400.0],["2000-11-21",2.3105,2.3105,2.3105,2.3105,16200.0],["2000-11-22",2.1919,2.3105,2.1919,2.3105,5400.0],["2000-11-24",2.3311,2.3518,2.3105,2.3311,24300.0],["2000-11-27",2.3157,2.3157,2.3105,2.3105,900.0],["2000-11-28",2.3105,2.3105,2.228,2.228,9600.0],["2000-11-29",2.2641,2.2641,2.1042,2.228,27600.0],["2000-11-30",2.2331,2.4755,2.2074,2.2074,115200.0],["2000-12-01",2.2125,2.228,2.2074,2.2074,31800.0],["2000-12-04",2.1764,2.1867,2.0217,2.1248,16200.0],["2000-12-05",2.1867,2.228,2.1661,2.1867,34200.0],["2000-12-06",2.1661,2.2693,2.1661,2.2693,25500.0],["2000-12-07",2.1713,2.2899,2.1713,2.2899,6000.0],["2000-12-08",2.2435,2.2435,2.063,2.1248,15000.0],["2000-12-11",2.1248,2.228,2.1248,2.228,1200.0],["2000-12-12",2.228,2.2486,2.0423,2.228,19500.0],["2000-12-13",2.1455,2.2074,2.0423,2.2074,10800.0],["2000-12-14",2.063,2.063,2.063,2.063,6000.0],["2000-12-15",2.063,2.063,1.7948,1.9804,41700.0],["2000-12-18",1.9392,1.9392,1.7329,1.7948,43800.0],["2000-12-19",1.7741,1.7741,1.6504,1.7741,52200.0],["2000-12-20",1.6504,1.7741,1.6091,1.6916,64500.0],["2000-12-21",1.7329,1.7741,1.6916,1.7741,27000.0],["2000-12-22",1.6555,1.8154,1.6504,1.8154,21900.0],["2000-12-26",1.8154,1.8154,1.7948,1.7948,8700.0],["2000-12-27",1.7948,1.7999,1.7948,1.7948,3600.0],["2000-12-28",1.8154,1.8154,1.7948,1.7948,41700.0],["2000-12-29",1.7948,1.9392,1.7948,1.9392,82500.0],["2001-01-02",1.7535,1.9598,1.6916,1.8567,26700.0],["2001-01-03",1.8824,1.8824,1.8824,1.8824,600.0],["2001-01-04",1.8876,1.8876,1.8773,1.8773,1800.0],["2001-01-05",1.9392,1.9392,1.9392,1.9392,11100.0],["2001-01-08",2.063,2.1455,1.9804,2.063,35400.0],["2001-01-09",2.0217,2.1042,2.0217,2.1042,1800.0],["2001-01-10",2.0836,2.1867,2.0836,2.1867,24900.0],["2001-01-11",2.228,2.3105,2.1042,2.2074,18300.0],["2001-01-12",2.2074,2.2074,2.2074,2.2074,0.0],["2001-01-16",2.1867,2.1867,2.1042,2.1042,12600.0],["2001-01-17",2.1042,2.1455,2.0733,2.1248,15000.0],["2001-01-18",2.2693,2.2693,2.1042,2.1867,17400.0],["2001-01-19",2.1042,2.1042,2.1042,2.1042,300.0],["2001-01-22",2.1455,2.1867,2.1042,2.1661,27600.0],["2001-01-23",2.1661,2.1867,2.1248,2.1455,98400.0],["2001-01-24",2.1661,2.2486,2.1455,2.2486,139200.0],["2001-01-25",2.2899,2.3105,2.228,2.228,37200.0],["2001-01-26",2.228,2.228,2.228,2.228,900.0],["2001-01-29",2.228,2.393,2.228,2.3105,51000.0],["2001-01-30",2.3054,2.3311,2.2486,2.2693,46800.0],["2001-01-31",2.3105,2.3105,2.2693,2.2899,86100.0],["2001-02-01",2.3105,2.3518,2.3105,2.3105,71700.0],["2001-02-02",2.3311,2.3311,2.2693,2.2899,5400.0],["2001-02-05",2.3002,2.3002,2.3002,2.3002,2700.0],["2001-02-06",2.2744,2.3002,2.228,2.2899,13200.0],["2001-02-07",2.228,2.2693,2.2074,2.2486,46800.0],["2001-02-08",2.2693,2.2693,2.2486,2.2486,7500.0],["2001-02-09",2.228,2.2899,2.228,2.2899,24000.0],["2001-02-12",2.2693,2.3105,2.2486,2.3105,4200.0],["2001-02-13",2.2693,2.4137,2.2693,2.3724,58200.0],["2001-02-14",2.3724,2.4549,2.3724,2.4343,138300.0],["2001-02-15",2.4291,2.4343,2.3105,2.3311,25200.0],["2001-02-16",2.3518,2.3518,2.3002,2.3002,11100.0],["2001-02-20",2.3466,2.3466,2.3002,2.3002,5700.0],["2001-02-21",2.3105,2.3518,2.3105,2.3208,7500.0],["2001-02-22",2.3208,2.3208,2.3105,2.3105,18900.0],["2001-02-23",2.3105,2.3105,2.3105,2.3105,10200.0],["2001-02-26",2.3311,2.3311,2.3105,2.3105,5700.0],["2001-02-27",2.3311,2.5581,2.3311,2.4755,110700.0],["2001-02-28",2.4343,2.6303,2.3724,2.5993,109500.0],["2001-03-01",2.6251,2.6406,2.4343,2.5993,102000.0],["2001-03-02",2.5374,2.5787,2.5374,2.5787,36300.0],["2001-03-05",2.5684,2.95,2.5581,2.8469,164700.0],["2001-03-06",2.9294,2.9294,2.7644,2.8056,54000.0],["2001-03-07",2.7901,2.8262,2.7644,2.7644,29100.0],["2001-03-08",2.7644,2.7644,2.5787,2.6406,49500.0],["2001-03-09",2.6612,2.6664,2.5993,2.6612,69000.0],["2001-03-12",2.62,2.6818,2.62,2.6406,60000.0],["2001-03-13",2.5993,2.6406,2.5168,2.6406,19200.0],["2001-03-14",2.2693,2.5581,2.1455,2.5581,133500.0],["2001-03-15",2.589,2.6818,2.4137,2.5581,23700.0],["2001-03-16",2.5581,2.5581,2.4755,2.4755,12000.0],["2001-03-19",2.4394,2.4962,2.4343,2.4343,18000.0],["2001-03-20",2.4343,2.5581,2.4343,2.5271,6900.0],["2001-03-21",2.5168,2.5168,2.4343,2.4962,12600.0],["2001-03-22",2.4755,2.5993,2.3518,2.5993,47100.0],["2001-03-23",2.6148,2.62,2.4549,2.5581,64200.0],["2001-03-26",2.4755,2.5787,2.4755,2.5271,78300.0],["2001-03-27",2.5168,2.5787,2.4755,2.5581,61200.0],["2001-03-28",2.589,2.62,2.5684,2.62,25500.0],["2001-03-29",2.6148,2.6148,2.3311,2.424,86100.0],["2001-03-30",2.393,2.4962,2.393,2.4755,58800.0],["2001-04-02",2.4962,2.6406,2.4962,2.5581,39300.0],["2001-04-03",2.6096,2.62,2.5581,2.5581,75000.0],["2001-04-04",2.4755,2.6406,2.4755,2.6406,28200.0],["2001-04-05",2.6303,2.7025,2.5787,2.5787,138600.0],["2001-04-06",2.5787,2.5787,2.5374,2.5374,1500.0],["2001-04-09",2.6076,2.6076,2.3798,2.5185,7800.0],["2001-04-10",2.4425,2.5185,2.4425,2.4755,25200.0],["2001-04-11",2.4425,2.459,2.4227,2.459,3600.0],["2001-04-12",2.4293,2.6406,2.4293,2.6406,21900.0],["2001-04-16",2.4491,2.6241,2.4458,2.6241,8100.0],["2001-04-17",2.5482,2.5911,2.393,2.5911,38100.0],["2001-04-18",2.6175,2.6241,2.4656,2.5416,237300.0],["2001-04-19",2.4161,2.5614,2.3798,2.5614,49500.0],["2001-04-20",2.4854,2.5614,2.4821,2.5482,13500.0],["2001-04-23",2.5449,2.6406,2.5416,2.5911,76500.0],["2001-04-24",2.5911,2.6175,2.4062,2.4788,89700.0],["2001-04-25",2.4161,2.6043,2.4161,2.5779,199800.0],["2001-04-26",2.4392,2.6406,2.4392,2.6076,31500.0],["2001-04-27",2.6076,2.6076,2.6076,2.6076,900.0],["2001-04-30",2.6175,2.799,2.6175,2.799,83100.0],["2001-05-01",2.7231,2.7231,2.5977,2.5977,75300.0],["2001-05-02",2.5911,2.5911,2.393,2.4557,22200.0],["2001-05-03",2.459,2.5746,2.4095,2.4987,9000.0],["2001-05-04",2.5614,2.5911,2.5614,2.5911,11700.0],["2001-05-07",2.5746,2.6472,2.5746,2.6076,29100.0],["2001-05-08",2.6406,2.6406,2.6406,2.6406,3000.0],["2001-05-09",2.6373,2.6373,2.6373,2.6373,1200.0],["2001-05-10",2.5086,2.568,2.492,2.568,13200.0],["2001-05-11",2.6076,3.1357,2.6076,3.0862,451800.0],["2001-05-14",3.0829,3.0862,2.9806,3.0037,107400.0],["2001-05-15",2.9872,3.073,2.9773,2.9773,14100.0],["2001-05-16",3.1027,3.1027,2.8716,3.0862,43200.0],["2001-05-17",2.9707,3.0829,2.9707,3.0037,16200.0],["2001-05-18",2.9773,2.9773,2.8881,2.9773,50700.0],["2001-05-21",2.974,2.974,2.9707,2.9707,7500.0],["2001-05-22",2.9707,2.9905,2.9442,2.974,40200.0],["2001-05-23",2.974,2.9905,2.9542,2.9608,39600.0],["2001-05-24",2.9575,2.9575,2.9442,2.9542,24600.0],["2001-05-25",2.9542,2.9542,2.9442,2.9442,19800.0],["2001-05-29",2.9674,3.0532,2.9674,2.9872,8400.0],["2001-05-30",2.9905,2.9905,2.9707,2.9872,5400.0],["2001-05-31",2.9707,2.9806,2.9707,2.9806,17400.0],["2001-06-01",2.9707,3.0367,2.9046,3.0367,37800.0],["2001-06-04",3.007,3.3469,3.007,3.3337,86400.0],["2001-06-05",3.3205,3.3205,3.2842,3.2842,35700.0],["2001-06-06",3.3106,3.3436,3.2545,3.2908,45300.0],["2001-06-07",3.3106,3.3106,3.2017,3.2017,18000.0],["2001-06-08",3.1819,3.1819,2.9542,3.1819,23100.0],["2001-06-11",3.1687,3.1687,3.0862,3.1192,18900.0],["2001-06-12",3.0631,3.1357,3.0631,3.1357,24000.0],["2001-06-13",3.1357,3.1819,3.1357,3.1522,19200.0],["2001-06-14",3.1522,3.1522,3.0796,3.0862,27900.0],["2001-06-15",3.1027,3.1192,3.1027,3.1093,63600.0],["2001-06-18",3.1291,3.1852,3.1291,3.1522,53100.0],["2001-06-19",3.1852,3.2512,3.1852,3.2017,22200.0],["2001-06-20",3.2512,3.3007,3.1852,3.271,18300.0],["2001-06-21",3.2512,3.3469,3.2281,3.2842,5100.0],["2001-06-22",3.2842,3.3337,3.2677,3.3337,46200.0],["2001-06-25",3.3007,3.4031,3.2677,3.2677,25200.0],["2001-06-26",3.2974,3.304,3.2974,3.304,4500.0],["2001-06-27",3.3007,3.304,3.3007,3.3007,8100.0],["2001-06-28",3.3007,3.3073,3.2974,3.3007,53400.0],["2001-06-29",3.3502,3.413,3.3502,3.413,526200.0],["2001-07-02",3.413,3.4328,3.3271,3.3502,19200.0],["2001-07-03",3.304,3.3172,3.3007,3.304,11700.0],["2001-07-05",3.304,3.304,3.304,3.304,0.0],["2001-07-06",3.3139,3.3139,3.2776,3.2776,5400.0],["2001-07-09",3.2809,3.2941,3.2776,3.2776,6000.0],["2001-07-10",3.2842,3.2941,3.2776,3.2941,51000.0],["2001-07-11",3.2644,3.2677,3.2644,3.2677,1500.0],["2001-07-12",3.2677,3.2677,3.2512,3.2512,3900.0],["2001-07-13",3.2545,3.2545,3.2545,3.2545,14100.0],["2001-07-16",3.2677,3.2677,3.0928,3.2182,45900.0],["2001-07-17",3.2017,3.2182,3.1027,3.1522,44400.0],["2001-07-18",3.139,3.1687,3.1357,3.1654,26400.0],["2001-07-19",3.1192,3.2149,3.1192,3.2149,14400.0],["2001-07-20",3.2149,3.2149,3.1522,3.1522,2100.0],["2001-07-23",3.1522,3.1984,3.1522,3.1786,10800.0],["2001-07-24",3.1984,3.1984,3.1522,3.1522,2700.0],["2001-07-25",3.106,3.1357,3.0532,3.0862,30000.0],["2001-07-26",3.0532,3.0532,3.0367,3.0367,15900.0],["2001-07-27",3.007,3.1984,2.8386,3.1984,39000.0],["2001-07-30",2.8914,3.1984,2.8914,3.1687,7200.0],["2001-07-31",2.974,3.1687,2.9707,3.1687,8100.0],["2001-08-01",2.9872,3.1621,2.9707,3.1621,20100.0],["2001-08-02",3.1357,3.1687,3.1357,3.1687,9900.0],["2001-08-03",3.1687,3.1687,3.1687,3.1687,0.0],["2001-08-06",3.0631,3.1687,3.0631,3.1357,4800.0],["2001-08-07",3.1357,3.1357,3.1357,3.1357,17400.0],["2001-08-08",3.1357,3.2017,3.1357,3.2017,4200.0],["2001-08-09",3.2017,3.2017,3.2017,3.2017,0.0],["2001-08-10",3.2017,3.2017,3.2017,3.2017,0.0],["2001-08-13",3.2677,3.3007,3.2347,3.3007,30600.0],["2001-08-14",3.3007,3.3007,3.3007,3.3007,3600.0],["2001-08-15",3.3007,3.3007,3.3007,3.3007,5100.0],["2001-08-16",3.2809,3.3997,3.2809,3.3007,3300.0],["2001-08-17",3.3502,3.3502,3.2809,3.3007,100500.0],["2001-08-20",3.2677,3.3337,3.2017,3.2182,39300.0],["2001-08-21",3.2182,3.2182,3.2182,3.2182,0.0],["2001-08-22",3.2182,3.2677,3.2182,3.2413,4800.0],["2001-08-23",3.2116,3.2248,3.1225,3.2248,42900.0],["2001-08-24",3.1522,3.1687,3.0169,3.1522,72300.0],["2001-08-27",3.1357,3.1687,3.0367,3.0862,93900.0],["2001-08-28",3.0862,3.0862,3.0862,3.0862,1800.0],["2001-08-29",3.04,3.0532,2.9707,3.0367,54600.0],["2001-08-30",3.0037,3.2512,3.0037,3.0367,46500.0],["2001-08-31",3.0202,3.0367,3.0202,3.0268,6600.0],["2001-09-04",3.0037,3.0037,2.7066,2.7066,18300.0],["2001-09-05",2.7429,2.8056,2.7231,2.7561,28800.0],["2001-09-06",2.6901,2.7,2.667,2.6967,30600.0],["2001-09-07",2.7,2.7,2.6571,2.6934,23100.0],["2001-09-10",2.6967,2.6967,2.3138,2.5581,60900.0],["2001-09-17",2.5581,2.5614,2.3204,2.393,6000.0],["2001-09-18",2.3765,2.3765,2.3765,2.3765,58800.0],["2001-09-19",2.3435,2.3435,2.0332,2.2445,63600.0],["2001-09-20",2.2445,2.3105,2.2445,2.2775,24900.0],["2001-09-21",2.228,2.228,2.0299,2.0795,12000.0],["2001-09-24",2.0993,2.129,2.0993,2.1125,36300.0],["2001-09-25",2.1125,2.1125,2.1125,2.1125,0.0],["2001-09-26",2.1125,2.1455,2.1125,2.1158,39000.0],["2001-09-27",2.1191,2.1191,2.1158,2.1158,1800.0],["2001-09-28",2.1125,2.1125,2.0465,2.1125,27300.0],["2001-10-01",2.063,2.1257,2.0134,2.0134,4800.0],["2001-10-02",2.0299,2.063,2.0299,2.063,1200.0],["2001-10-03",2.1257,2.1455,2.1257,2.1455,3900.0],["2001-10-04",2.1653,2.2445,2.1653,2.2445,8400.0],["2001-10-05",2.2445,2.4095,2.228,2.3435,20100.0],["2001-10-08",2.3435,2.3435,2.3435,2.3435,0.0],["2001-10-09",2.393,2.4095,2.1455,2.1818,24300.0],["2001-10-10",2.3105,2.3105,2.3105,2.3105,300.0],["2001-10-11",2.1422,2.1455,2.0795,2.1455,76500.0],["2001-10-12",2.1455,2.1455,2.02,2.02,6300.0],["2001-10-15",1.987,1.987,1.9144,1.9309,211500.0],["2001-10-16",1.9309,1.9804,1.9309,1.9474,9600.0],["2001-10-17",2.129,2.129,2.0299,2.0299,4500.0],["2001-10-18",2.0299,2.0299,2.0299,2.0299,0.0],["2001-10-19",2.0299,2.0299,2.0299,2.0299,0.0],["2001-10-22",1.9804,1.9804,1.9474,1.9474,6300.0],["2001-10-23",1.9474,1.9474,1.9474,1.9474,0.0],["2001-10-24",1.9507,1.9507,1.9507,1.9507,300.0],["2001-10-25",2.0134,2.0531,1.9804,1.9804,7200.0],["2001-10-26",1.9639,1.9639,1.9342,1.9441,29400.0],["2001-10-29",1.9474,1.9474,1.9474,1.9474,600.0],["2001-10-30",2.0134,2.0134,1.9474,1.9474,4500.0],["2001-10-31",1.9474,2.0762,1.9474,2.0762,3300.0],["2001-11-01",2.0134,2.0134,1.7329,1.8979,18300.0],["2001-11-02",1.8484,2.1125,1.8154,2.0299,9600.0],["2001-11-05",1.9474,1.9804,1.8649,1.8649,12900.0],["2001-11-06",1.8649,1.8649,1.8649,1.8649,0.0],["2001-11-07",1.8649,1.8649,1.8649,1.8649,0.0],["2001-11-08",1.8649,1.8649,1.8649,1.8649,0.0],["2001-11-09",1.9012,1.9012,1.9012,1.9012,300.0],["2001-11-12",1.9012,1.9012,1.9012,1.9012,0.0],["2001-11-13",2.063,2.0696,2.063,2.0696,3300.0],["2001-11-14",2.0696,2.0696,2.0696,2.0696,0.0],["2001-11-15",2.1455,2.1455,2.0134,2.0134,295800.0],["2001-11-16",2.063,2.1455,1.9474,2.1455,3600.0],["2001-11-19",2.0663,2.129,2.063,2.129,5400.0],["2001-11-20",2.129,2.228,2.129,2.228,33000.0],["2001-11-21",2.2115,2.393,2.162,2.393,65100.0],["2001-11-23",2.393,2.393,2.393,2.393,0.0],["2001-11-26",2.1653,2.393,2.1653,2.3105,6600.0],["2001-11-27",2.3105,2.327,2.2709,2.327,34200.0],["2001-11-28",2.4095,2.4095,2.327,2.327,3300.0],["2001-11-29",2.3435,2.3765,2.3435,2.3435,20400.0],["2001-11-30",2.195,2.195,1.5678,1.9804,282000.0],["2001-12-03",2.0299,2.0299,1.9804,2.0101,141900.0],["2001-12-04",1.9804,1.9837,1.9804,1.9837,3600.0],["2001-12-05",1.9804,1.9804,1.9804,1.9804,9900.0],["2001-12-06",1.9804,1.987,1.9804,1.9804,6000.0],["2001-12-07",1.9804,1.9804,1.7428,1.8979,300.0],["2001-12-10",1.8484,1.8484,1.8484,1.8484,7800.0],["2001-12-11",1.7824,1.7989,1.7494,1.7494,65100.0],["2001-12-12",1.7659,1.8055,1.7659,1.8055,9600.0],["2001-12-13",1.7362,1.7791,1.7362,1.7791,1800.0],["2001-12-14",1.7791,1.7824,1.7791,1.7824,10800.0],["2001-12-17",1.7824,1.7824,1.7824,1.7824,4500.0],["2001-12-18",1.7824,1.7824,1.7824,1.7824,10500.0],["2001-12-19",1.7659,1.7989,1.7395,1.7692,69000.0],["2001-12-20",1.7659,1.8154,1.7329,1.8154,62100.0],["2001-12-21",1.7494,1.7659,1.7494,1.7494,33900.0],["2001-12-24",1.7494,1.9606,1.7494,1.9606,22200.0],["2001-12-26",1.8649,1.8649,1.8649,1.8649,600.0],["2001-12-27",1.8649,1.8649,1.8649,1.8649,0.0],["2001-12-28",1.9375,1.9474,1.9375,1.9474,125100.0],["2001-12-31",1.987,2.4227,1.987,2.3105,39600.0],["2002-01-02",2.393,2.393,2.1455,2.393,52200.0],["2002-01-03",2.1785,2.1785,2.063,2.129,62100.0],["2002-01-04",2.0795,2.1125,2.0762,2.096,45900.0],["2002-01-07",2.063,2.294,2.0465,2.1455,6300.0],["2002-01-08",2.294,2.3336,2.1455,2.228,5100.0],["2002-01-09",2.228,2.228,2.228,2.228,0.0],["2002-01-10",2.3105,2.3897,2.3105,2.3402,4200.0],["2002-01-11",2.327,2.327,2.2445,2.2445,4200.0],["2002-01-14",2.1851,2.2412,2.0795,2.1455,8400.0],["2002-01-15",2.1455,2.1455,2.1455,2.1455,3000.0],["2002-01-16",2.096,2.1455,2.096,2.1389,15600.0],["2002-01-17",2.0993,2.3105,2.0993,2.2478,20400.0],["2002-01-18",2.2775,2.2775,2.2775,2.2775,18300.0],["2002-01-22",2.2775,2.2775,2.2775,2.2775,0.0],["2002-01-23",2.2643,2.2643,2.261,2.261,2400.0],["2002-01-24",2.294,2.294,2.1785,2.1785,22500.0],["2002-01-25",2.2874,2.327,2.2346,2.327,18900.0],["2002-01-28",2.327,2.327,2.327,2.327,0.0],["2002-01-29",2.3105,2.3105,2.195,2.2445,21000.0],["2002-01-30",2.3171,2.327,1.8715,2.327,29700.0],["2002-01-31",2.327,2.327,2.327,2.327,1200.0],["2002-02-01",2.162,2.3666,2.063,2.327,16200.0],["2002-02-04",2.2841,2.2841,2.2841,2.2841,15000.0],["2002-02-05",2.36,2.36,2.36,2.36,5100.0],["2002-02-06",2.3402,2.3732,2.327,2.327,26400.0],["2002-02-07",2.2445,2.2445,2.2445,2.2445,22200.0],["2002-02-08",2.3402,2.3402,2.3402,2.3402,3000.0],["2002-02-11",2.3402,2.7231,2.3402,2.7231,51000.0],["2002-02-12",2.426,2.7231,2.426,2.5746,7200.0],["2002-02-13",2.5746,2.5746,2.5053,2.5053,21000.0],["2002-02-14",2.4755,2.6571,2.2775,2.393,81900.0],["2002-02-15",2.6406,2.6406,2.3468,2.5284,99300.0],["2002-02-19",2.6076,2.6076,2.568,2.5878,3300.0],["2002-02-20",2.5944,2.5944,2.5119,2.5779,8100.0],["2002-02-21",2.5581,2.5812,2.5581,2.5812,600.0],["2002-02-22",2.5746,2.6076,2.5746,2.601,900.0],["2002-02-25",2.5911,2.6076,2.5911,2.601,900.0],["2002-02-26",2.5977,2.6241,2.5746,2.5911,13800.0],["2002-02-27",2.4755,2.6241,2.4755,2.6241,21600.0],["2002-02-28",2.5482,2.6241,2.3303,2.5416,42600.0],["2002-03-01",2.4755,2.6241,2.4524,2.4755,6300.0],["2002-03-04",2.5581,2.5581,2.5581,2.5581,300.0],["2002-03-05",2.3633,2.6208,2.3633,2.6208,6300.0],["2002-03-06",2.459,2.6241,2.459,2.6241,7800.0],["2002-03-07",2.6241,2.6241,2.6241,2.6241,0.0],["2002-03-08",2.5086,2.6241,2.492,2.6208,124500.0],["2002-03-11",2.4987,2.6076,2.4987,2.6076,2100.0],["2002-03-12",2.5251,2.5746,2.5251,2.5746,12000.0],["2002-03-13",2.4755,2.5086,2.4755,2.5053,4800.0],["2002-03-14",2.4755,2.4755,2.3765,2.4755,13800.0],["2002-03-15",2.5416,2.6373,2.5086,2.6373,8400.0],["2002-03-18",2.4854,2.6406,2.4755,2.492,16800.0],["2002-03-19",2.4326,2.4326,2.36,2.426,7800.0],["2002-03-20",2.36,2.6076,2.36,2.6076,900.0],["2002-03-21",2.3336,2.5416,2.2115,2.5251,25800.0],["2002-03-22",2.3105,2.4755,2.3105,2.4755,6900.0],["2002-03-25",2.2643,2.4755,2.2577,2.3303,5700.0],["2002-03-26",2.393,2.4425,2.2445,2.4425,2700.0],["2002-03-27",2.2511,2.4821,2.2511,2.3105,23400.0],["2002-03-28",2.4392,2.7495,2.327,2.6406,99000.0],["2002-04-01",2.5581,2.634,2.5086,2.6241,5700.0],["2002-04-02",2.4425,2.6241,2.4425,2.601,18900.0],["2002-04-03",2.5086,2.6076,2.5053,2.5086,27300.0],["2002-04-04",2.327,2.5581,2.327,2.4755,30300.0],["2002-04-05",2.5086,2.5383,2.5053,2.5383,6600.0],["2002-04-08",2.3435,2.5251,2.3435,2.4854,8400.0],["2002-04-09",2.5086,2.5086,2.4755,2.492,17100.0],["2002-04-10",2.5086,2.5515,2.459,2.5383,58800.0],["2002-04-11",2.5812,2.7231,2.5086,2.6406,38400.0],["2002-04-12",2.5581,2.6736,2.5581,2.6736,61800.0],["2002-04-15",2.6736,2.6736,2.6736,2.6736,0.0],["2002-04-16",2.6076,2.6406,2.5812,2.634,15900.0],["2002-04-17",2.634,2.634,2.634,2.634,0.0],["2002-04-18",2.634,2.634,2.634,2.634,0.0],["2002-04-19",2.634,2.6736,2.634,2.6736,24900.0],["2002-04-22",2.6439,2.6736,2.4029,2.6736,24600.0],["2002-04-23",2.6736,2.6736,2.6736,2.6736,0.0],["2002-04-24",2.634,2.6736,2.634,2.6736,3600.0],["2002-04-25",2.6736,2.6736,2.6736,2.6736,0.0],["2002-04-26",2.5944,2.6571,2.5086,2.6571,12900.0],["2002-04-29",2.5119,2.6571,2.5119,2.6571,1200.0],["2002-04-30",2.6571,2.6571,2.6571,2.6571,0.0],["2002-05-01",2.6571,2.6571,2.6571,2.6571,0.0],["2002-05-02",2.6571,2.6571,2.6571,2.6571,0.0],["2002-05-03",2.6571,2.6571,2.6571,2.6571,0.0],["2002-05-06",2.5614,2.6538,2.5614,2.6538,3300.0],["2002-05-07",2.5944,2.6505,2.5944,2.6505,1200.0],["2002-05-08",2.6505,2.6505,2.6505,2.6505,0.0],["2002-05-09",2.5944,2.5944,2.5911,2.5944,10800.0],["2002-05-10",2.5977,2.6406,2.5977,2.6076,9600.0],["2002-05-13",2.6175,2.6175,2.502,2.502,7200.0],["2002-05-14",2.5449,2.6373,2.5449,2.6373,14400.0],["2002-05-15",2.6307,2.6373,2.6076,2.6076,12900.0],["2002-05-16",2.5746,2.6373,2.5746,2.6373,11700.0],["2002-05-17",2.6076,2.6373,2.6076,2.6373,1200.0],["2002-05-20",2.6043,2.7495,2.6043,2.7495,22500.0],["2002-05-21",2.6736,2.7495,2.6736,2.7495,5100.0],["2002-05-22",2.6538,2.7495,2.6076,2.7495,5700.0],["2002-05-23",2.6736,2.6736,2.6736,2.6736,300.0],["2002-05-24",2.6736,2.8023,2.6736,2.8023,1800.0],["2002-05-28",2.7891,2.7891,2.7891,2.7891,3000.0],["2002-05-29",2.7891,2.7891,2.7891,2.7891,0.0],["2002-05-30",2.6736,2.7726,2.6736,2.7726,1200.0],["2002-05-31",2.7363,2.7396,2.7363,2.7396,5100.0],["2002-06-03",2.6406,2.6736,2.568,2.6439,18300.0],["2002-06-04",2.5845,2.6076,2.5746,2.6076,15600.0],["2002-06-05",2.6076,2.7396,2.6076,2.7396,1500.0],["2002-06-06",2.7396,2.7396,2.7396,2.7396,0.0],["2002-06-07",2.7066,2.7066,2.6076,2.7033,7500.0],["2002-06-10",2.7396,2.7396,2.6439,2.7066,3900.0],["2002-06-11",2.7066,2.7066,2.7066,2.7066,0.0],["2002-06-12",2.6472,2.7033,2.6406,2.7033,15300.0],["2002-06-13",2.6439,2.7231,2.6439,2.7231,900.0],["2002-06-14",2.6406,2.7132,2.6109,2.6406,3000.0],["2002-06-17",2.7033,2.7033,2.6076,2.6406,5400.0],["2002-06-18",2.7066,2.7066,2.7066,2.7066,5700.0],["2002-06-19",2.6076,2.6076,2.3765,2.601,22500.0],["2002-06-20",2.5977,2.6208,2.5218,2.6208,4200.0],["2002-06-21",2.6406,2.6406,2.6406,2.6406,300.0],["2002-06-24",2.5185,2.6373,2.4755,2.634,3000.0],["2002-06-25",2.634,2.634,2.634,2.634,0.0],["2002-06-26",2.634,2.634,2.634,2.634,0.0],["2002-06-27",2.4788,2.5581,2.4788,2.5383,4800.0],["2002-06-28",2.5548,2.5581,2.4095,2.5251,12900.0],["2002-07-01",2.5053,2.5053,2.5053,2.5053,300.0],["2002-07-02",2.5053,2.5053,2.5053,2.5053,0.0],["2002-07-03",2.4095,2.502,2.4095,2.502,4800.0],["2002-07-05",2.5548,2.5581,2.5548,2.5581,600.0],["2002-07-08",2.5581,2.5581,2.5581,2.5581,0.0],["2002-07-09",2.502,2.502,2.4954,2.502,3900.0],["2002-07-10",2.4954,2.4987,2.4954,2.4987,2100.0],["2002-07-11",2.3864,2.502,2.2082,2.502,33000.0],["2002-07-12",2.096,2.393,2.096,2.393,900.0],["2002-07-15",2.0993,2.492,2.0498,2.3105,23400.0],["2002-07-16",2.3105,2.4987,2.3105,2.3171,2700.0],["2002-07-17",2.5383,2.5548,2.0663,2.5548,3300.0],["2002-07-18",2.5548,2.5548,2.5548,2.5548,0.0],["2002-07-19",2.5548,2.5548,2.5548,2.5548,0.0],["2002-07-22",2.1455,2.4689,2.1455,2.4689,1800.0],["2002-07-23",2.4689,2.4689,2.4689,2.4689,0.0],["2002-07-24",2.1488,2.2775,2.1488,2.228,10800.0],["2002-07-25",2.3897,2.393,2.3105,2.393,3600.0],["2002-07-26",2.1422,2.3897,2.1422,2.3897,3300.0],["2002-07-29",2.1785,2.3105,2.1785,2.3105,10800.0],["2002-07-30",2.228,2.2577,1.9177,2.1785,40800.0],["2002-07-31",2.1323,2.3006,2.1323,2.3006,3900.0],["2002-08-01",2.3006,2.3006,2.3006,2.3006,0.0],["2002-08-02",2.3006,2.3006,2.3006,2.3006,0.0],["2002-08-05",2.0993,2.2709,2.0993,2.2709,600.0],["2002-08-06",2.0597,2.1125,1.9804,2.0861,1800.0],["2002-08-07",1.9474,2.0266,1.8451,1.9969,23400.0],["2002-08-08",2.0134,2.0134,1.9111,1.9969,14100.0],["2002-08-09",2.0134,2.3765,2.0134,2.2775,305100.0],["2002-08-12",2.3039,2.3864,2.3039,2.3501,1200.0],["2002-08-13",2.129,2.3072,2.129,2.3072,8400.0],["2002-08-14",2.3072,2.3072,2.3072,2.3072,0.0],["2002-08-15",2.2577,2.261,2.0365,2.1785,87300.0],["2002-08-16",2.0365,2.1785,2.0365,2.1785,5100.0],["2002-08-19",2.1785,2.1785,2.1785,2.1785,3300.0],["2002-08-20",2.02,2.1455,2.02,2.0299,30000.0],["2002-08-21",2.0762,2.1752,2.0762,2.1752,81000.0],["2002-08-22",2.1752,2.459,2.1752,2.4425,24300.0],["2002-08-23",2.2808,2.4656,2.228,2.426,6900.0],["2002-08-26",2.1785,2.393,2.1785,2.2445,7500.0],["2002-08-27",2.2775,2.2775,2.1983,2.2775,3600.0],["2002-08-28",2.1983,2.2775,2.1983,2.2775,2700.0],["2002-08-29",2.2049,2.2445,2.2049,2.2445,5100.0],["2002-08-30",2.1983,2.228,2.0993,2.228,3900.0],["2002-09-03",2.0498,2.2082,2.0498,2.2049,2100.0],["2002-09-04",2.063,2.1785,2.063,2.1785,26100.0],["2002-09-05",2.1785,2.1785,2.1785,2.1785,0.0],["2002-09-06",1.9804,2.1785,1.9804,2.1785,178200.0],["2002-09-09",2.0795,2.1785,2.0795,2.1125,9600.0],["2002-09-10",2.129,2.129,2.0465,2.1125,96300.0],["2002-09-11",2.1092,2.1125,2.0861,2.1125,12900.0],["2002-09-12",2.129,2.4458,2.063,2.4458,52800.0],["2002-09-13",2.3105,2.3105,2.3072,2.3105,21600.0],["2002-09-16",2.2973,2.3105,2.2973,2.3105,20700.0],["2002-09-17",2.3072,2.3072,2.3072,2.3072,900.0],["2002-09-18",2.0762,2.0795,2.0597,2.063,65700.0],["2002-09-19",2.063,2.063,2.0134,2.0299,9300.0],["2002-09-20",2.0729,2.0729,1.9837,2.0068,7500.0],["2002-09-23",2.0266,2.0266,1.9936,2.0068,15900.0],["2002-09-24",2.0233,2.0233,2.0233,2.0233,300.0],["2002-09-25",1.9837,2.5581,1.9837,1.9969,60300.0],["2002-09-26",2.1092,2.1092,1.9837,2.096,28800.0],["2002-09-27",1.987,2.0696,1.9507,1.9771,37500.0],["2002-09-30",2.0597,2.0597,1.9441,1.9837,7500.0],["2002-10-01",1.9837,1.9837,1.9837,1.9837,0.0],["2002-10-02",1.9837,1.9837,1.9837,1.9837,0.0],["2002-10-03",1.9177,1.9243,1.8253,1.9243,6900.0],["2002-10-04",1.8319,1.9078,1.8319,1.8814,1200.0],["2002-10-07",1.8814,1.9111,1.8814,1.9111,600.0],["2002-10-08",1.8253,1.8253,1.5777,1.69,13200.0],["2002-10-09",1.7329,1.8154,1.5711,1.7164,6900.0],["2002-10-10",1.6009,1.7131,1.5678,1.5777,49800.0],["2002-10-11",1.6504,1.6504,1.5579,1.5843,37500.0],["2002-10-14",1.7329,1.7494,1.5645,1.6306,15900.0],["2002-10-15",1.7659,1.7659,1.5513,1.6141,11100.0],["2002-10-16",1.581,1.581,1.5777,1.5777,1500.0],["2002-10-17",1.9408,1.9408,1.5711,1.7263,6900.0],["2002-10-18",1.5843,1.6108,1.482,1.5843,188400.0],["2002-10-21",1.4886,1.7989,1.4886,1.5711,108000.0],["2002-10-22",1.5513,1.6405,1.5018,1.6405,83100.0],["2002-10-23",1.7956,1.7956,1.5678,1.6504,1800.0],["2002-10-24",1.8022,1.8022,1.789,1.789,900.0],["2002-10-25",1.8121,1.8121,1.5645,1.6471,9600.0],["2002-10-28",1.69,1.7098,1.6207,1.6405,2100.0],["2002-10-29",1.6834,1.6834,1.5843,1.6504,3000.0],["2002-10-30",1.6834,1.8319,1.6834,1.8319,1800.0],["2002-10-31",1.8319,1.8319,1.8319,1.8319,0.0],["2002-11-01",1.8484,1.8484,1.6174,1.8484,3000.0],["2002-11-04",1.8484,1.9738,1.69,1.9474,4500.0],["2002-11-05",1.9078,2.063,1.7329,2.063,24900.0],["2002-11-06",2.063,2.063,2.063,2.063,0.0],["2002-11-07",2.0597,2.0597,2.0597,2.0597,300.0],["2002-11-08",2.0597,2.0597,2.0597,2.0597,0.0],["2002-11-11",2.0597,2.0597,2.0597,2.0597,0.0],["2002-11-12",2.0597,2.0597,2.0597,2.0597,0.0],["2002-11-13",2.0597,2.0597,2.0597,2.0597,0.0],["2002-11-14",2.0597,2.0597,2.0597,2.0597,0.0],["2002-11-15",2.0597,2.0597,2.0597,2.0597,0.0],["2002-11-18",2.0597,2.0597,2.0597,2.0597,0.0],["2002-11-19",2.0597,2.0597,2.0597,2.0597,0.0],["2002-11-20",1.9672,2.0299,1.9672,2.0299,900.0],["2002-11-21",2.0465,2.063,1.9144,2.063,2400.0],["2002-11-22",2.0927,2.1422,2.0927,2.1422,3000.0],["2002-11-25",2.0531,2.1389,2.0531,2.1125,3900.0],["2002-11-26",2.063,2.096,2.0266,2.096,23700.0],["2002-11-27",2.096,2.6043,2.096,2.5251,15000.0],["2002-11-29",2.5251,2.5251,2.5251,2.5251,0.0],["2002-12-02",2.5251,2.5251,2.5251,2.5251,0.0],["2002-12-03",2.459,2.459,2.4194,2.4227,3000.0],["2002-12-04",2.4029,2.4029,2.4029,2.4029,900.0],["2002-12-05",2.3897,2.3897,2.3897,2.3897,300.0],["2002-12-06",2.3765,2.3765,2.3765,2.3765,600.0],["2002-12-09",2.3633,2.3633,2.3633,2.3633,900.0],["2002-12-10",2.3633,2.3633,2.3633,2.3633,0.0],["2002-12-11",2.3633,2.3633,2.3633,2.3633,0.0],["2002-12-12",2.3633,2.3633,2.3633,2.3633,0.0],["2002-12-13",2.3633,2.3633,2.3633,2.3633,0.0],["2002-12-16",2.3633,2.3633,2.3633,2.3633,0.0],["2002-12-17",2.1719,2.2247,1.9243,2.0597,164100.0],["2002-12-18",2.0597,2.0597,2.0597,2.0597,300.0],["2002-12-19",2.0068,2.0299,2.0068,2.0167,2400.0],["2002-12-20",1.921,2.0134,1.921,2.0134,50700.0],["2002-12-23",1.9507,2.0101,1.9474,2.0101,10500.0],["2002-12-24",2.0101,2.0101,2.0101,2.0101,0.0],["2002-12-26",2.0101,2.0101,2.0101,2.0101,0.0],["2002-12-27",1.921,1.9474,1.921,1.9474,900.0],["2002-12-30",1.9507,2.0101,1.921,2.0101,2700.0],["2002-12-31",2.0134,2.0134,1.9243,1.9804,29700.0],["2003-01-02",1.9936,1.9969,1.9012,1.9936,3900.0],["2003-01-03",2.0134,2.0134,2.0134,2.0134,300.0],["2003-01-06",2.0134,2.0134,2.0134,2.0134,0.0],["2003-01-07",2.0134,2.0134,2.0134,2.0134,0.0],["2003-01-08",2.0134,2.0134,2.0134,2.0134,0.0],["2003-01-09",1.9474,1.9804,1.9474,1.9804,13500.0],["2003-01-10",1.9078,1.9705,1.9045,1.9705,1800.0],["2003-01-13",1.9705,1.9705,1.9705,1.9705,0.0],["2003-01-14",1.9672,1.9672,1.9672,1.9672,300.0],["2003-01-15",1.9672,1.9672,1.9672,1.9672,0.0],["2003-01-16",1.9672,1.9672,1.9672,1.9672,0.0],["2003-01-17",1.9309,1.9771,1.9309,1.9738,82200.0],["2003-01-21",1.9672,1.9804,1.9441,1.9441,976800.0],["2003-01-22",1.9309,1.9573,1.9144,1.9177,136200.0],["2003-01-23",1.921,1.921,1.8979,1.9045,17100.0],["2003-01-24",1.9144,1.9573,1.9144,1.9573,2400.0],["2003-01-27",1.9144,1.9144,1.9144,1.9144,900.0],["2003-01-28",1.9111,1.9276,1.9078,1.9276,4200.0],["2003-01-29",1.9078,1.9078,1.7692,1.9045,22800.0],["2003-01-30",1.8253,1.8814,1.7692,1.7692,132600.0],["2003-01-31",1.7494,1.7758,1.7494,1.7758,9300.0],["2003-02-03",1.7956,1.8154,1.7527,1.7593,18000.0],["2003-02-04",1.7989,1.7989,1.789,1.789,1200.0],["2003-02-05",1.7857,1.7857,1.7659,1.7824,53100.0],["2003-02-06",1.7824,1.789,1.7692,1.7791,23700.0],["2003-02-07",1.7758,1.8286,1.7692,1.789,131700.0],["2003-02-10",1.7824,1.7956,1.6867,1.7824,24000.0],["2003-02-11",1.7494,1.7956,1.6141,1.7494,16500.0],["2003-02-12",1.6999,1.7593,1.6735,1.7494,5100.0],["2003-02-13",1.7593,1.7692,1.7098,1.7692,9000.0],["2003-02-14",1.7329,1.7758,1.6636,1.7131,41100.0],["2003-02-18",1.6867,1.7824,1.6372,1.7824,25500.0],["2003-02-19",1.7197,1.7758,1.6669,1.7758,5700.0],["2003-02-20",1.7527,1.7527,1.7362,1.7362,2400.0],["2003-02-21",1.7164,1.7725,1.7164,1.7725,900.0],["2003-02-24",1.7329,1.7824,1.7329,1.7824,28800.0],["2003-02-25",1.7527,1.7923,1.7494,1.7494,33900.0],["2003-02-26",1.7527,1.7527,1.6504,1.7296,35700.0],["2003-02-27",1.6933,1.7824,1.6933,1.7098,7500.0],["2003-02-28",1.7263,1.7461,1.6867,1.6867,14400.0],["2003-03-03",1.6768,1.723,1.6339,1.7032,15300.0],["2003-03-04",1.6471,1.7329,1.5976,1.6339,31500.0],["2003-03-05",1.6537,1.657,1.5513,1.6042,244500.0],["2003-03-06",1.5843,1.5943,1.5249,1.5414,51300.0],["2003-03-07",1.581,1.6108,1.548,1.5579,16500.0],["2003-03-10",1.624,1.6339,1.5744,1.5744,3300.0],["2003-03-11",1.6108,1.6174,1.5513,1.5744,4800.0],["2003-03-12",1.5612,1.5976,1.5414,1.5976,900.0],["2003-03-13",1.5843,1.6174,1.5546,1.6174,2400.0],["2003-03-14",1.6009,1.6207,1.5976,1.5976,25500.0],["2003-03-17",1.5976,1.5976,1.5976,1.5976,0.0],["2003-03-18",1.5976,1.5976,1.5976,1.5976,0.0],["2003-03-19",1.5711,1.5711,1.5711,1.5711,300.0],["2003-03-20",1.5612,1.6471,1.5612,1.6471,7200.0],["2003-03-21",1.6537,1.8418,1.6504,1.8022,21300.0],["2003-03-24",1.8715,1.8715,1.7593,1.7593,600.0],["2003-03-25",1.7593,1.7593,1.7593,1.7593,0.0],["2003-03-26",1.8055,2.0861,1.7956,1.9969,74400.0],["2003-03-27",1.9969,2.1455,1.9969,2.0167,14400.0],["2003-03-28",2.0299,2.0498,1.9969,2.0498,15000.0],["2003-03-31",2.0101,2.0101,1.9837,1.9969,18000.0],["2003-04-01",1.9969,1.9969,1.9969,1.9969,0.0],["2003-04-02",1.9969,1.9969,1.9969,1.9969,0.0],["2003-04-03",2.0332,2.0465,2.0332,2.0465,8700.0],["2003-04-04",2.0233,2.0729,2.0167,2.0729,14100.0],["2003-04-07",2.0398,2.0398,2.0266,2.0365,1500.0],["2003-04-08",2.0465,2.0465,2.0465,2.0465,9000.0],["2003-04-09",2.0729,2.1389,2.0531,2.0531,6000.0],["2003-04-10",2.0498,2.0498,2.0465,2.0465,14400.0],["2003-04-11",2.0465,2.0465,2.0465,2.0465,6300.0],["2003-04-14",2.0398,2.0398,1.987,2.0266,18000.0],["2003-04-15",2.0035,2.0035,2.0035,2.0035,300.0],["2003-04-16",1.9837,1.9837,1.9837,1.9837,300.0],["2003-04-17",1.9804,2.0002,1.9804,2.0002,9900.0],["2003-04-21",2.0068,2.0068,2.0068,2.0068,3300.0],["2003-04-22",1.9969,2.0332,1.9804,1.9804,48300.0],["2003-04-23",1.9804,1.9804,1.9804,1.9804,205500.0],["2003-04-24",1.987,2.0365,1.987,2.0365,14100.0],["2003-04-25",2.0365,2.0365,2.0365,2.0365,0.0],["2003-04-28",2.0365,2.0365,2.0365,2.0365,0.0],["2003-04-29",2.0365,2.0365,2.0365,2.0365,0.0],["2003-04-30",2.0266,2.0564,2.0266,2.0564,3300.0],["2003-05-01",2.1191,2.1389,2.1158,2.1389,8400.0],["2003-05-02",2.096,2.096,2.063,2.063,900.0],["2003-05-05",2.063,2.063,2.063,2.063,0.0],["2003-05-06",2.063,2.063,2.063,2.063,0.0],["2003-05-07",2.063,2.063,2.063,2.063,0.0],["2003-05-08",1.987,1.987,1.9804,1.9804,21600.0],["2003-05-09",1.9804,1.9804,1.9804,1.9804,0.0],["2003-05-12",2.0101,2.0134,2.0101,2.0134,10500.0],["2003-05-13",2.0365,2.0597,1.9804,1.987,60600.0],["2003-05-14",2.0134,2.0597,1.9705,2.0299,27600.0],["2003-05-15",2.0068,2.0465,1.9804,2.0465,21900.0],["2003-05-16",2.0035,2.0035,2.0035,2.0035,300.0],["2003-05-19",2.0035,2.0465,1.9903,2.0002,12900.0],["2003-05-20",2.0398,2.063,2.0398,2.063,600.0],["2003-05-21",2.0035,2.0035,1.987,1.9969,2700.0],["2003-05-22",2.0035,2.0035,1.9903,2.0035,8100.0],["2003-05-23",2.0068,2.0068,1.9804,1.9804,1500.0],["2003-05-27",1.9804,1.9903,1.9639,1.9804,146400.0],["2003-05-28",1.9804,1.9804,1.9804,1.9804,0.0],["2003-05-29",1.9804,1.9804,1.9804,1.9804,0.0],["2003-05-30",2.0795,2.2214,2.0795,2.2214,47700.0],["2003-06-02",2.3039,2.4755,2.3039,2.4623,6900.0],["2003-06-03",2.3435,2.6406,2.3435,2.4359,4500.0],["2003-06-04",2.4425,2.4425,2.3501,2.4425,26100.0],["2003-06-05",2.4425,2.4425,2.4425,2.4425,0.0],["2003-06-06",2.4425,2.4425,2.4425,2.4425,0.0],["2003-06-09",2.3303,2.6769,2.3237,2.5086,15300.0],["2003-06-10",2.5746,2.5746,2.5746,2.5746,300.0],["2003-06-11",2.4722,2.4755,2.4722,2.4755,8400.0],["2003-06-12",2.4425,2.4722,2.4326,2.4326,5700.0],["2003-06-13",2.4689,2.4689,2.426,2.4524,7800.0],["2003-06-16",2.7231,2.7231,2.4722,2.4722,10200.0],["2003-06-17",2.4722,2.4722,2.4722,2.4722,0.0],["2003-06-18",2.426,2.426,2.4095,2.4095,6600.0],["2003-06-19",2.5647,2.5647,2.4227,2.4227,2400.0],["2003-06-20",2.6043,2.6241,2.6043,2.6241,1200.0],["2003-06-23",2.3534,2.4194,2.3534,2.4194,2700.0],["2003-06-24",2.3765,2.393,2.3765,2.393,600.0],["2003-06-25",2.4062,2.4062,2.4062,2.4062,300.0],["2003-06-26",2.4062,2.4062,2.4062,2.4062,0.0],["2003-06-27",2.4062,2.4062,2.4062,2.4062,0.0],["2003-06-30",2.459,2.4722,2.459,2.4722,3300.0],["2003-07-01",2.4722,2.4722,2.4722,2.4722,0.0],["2003-07-02",2.4722,2.4722,2.4722,2.4722,0.0],["2003-07-03",2.4722,2.4722,2.4722,2.4722,0.0],["2003-07-07",2.3963,2.3963,2.3534,2.3765,5400.0],["2003-07-08",2.4722,2.4722,2.4722,2.4722,15300.0],["2003-07-09",2.4722,2.4722,2.4293,2.4722,1200.0],["2003-07-10",2.4755,2.4755,2.4755,2.4755,11700.0],["2003-07-11",2.4755,2.4755,2.4755,2.4755,0.0],["2003-07-14",2.492,2.492,2.3435,2.3435,103500.0],["2003-07-15",2.3435,2.3435,2.3435,2.3435,0.0],["2003-07-16",2.4722,2.4722,2.4722,2.4722,12600.0],["2003-07-17",2.3765,2.3765,2.36,2.36,3600.0],["2003-07-18",2.36,2.36,2.36,2.36,0.0],["2003-07-21",2.3963,2.3963,2.36,2.36,3000.0],["2003-07-22",2.393,2.393,2.393,2.393,600.0],["2003-07-23",2.4095,2.4095,2.393,2.393,3900.0],["2003-07-24",2.393,2.393,2.393,2.393,0.0],["2003-07-25",2.3765,2.3765,2.3765,2.3765,3600.0],["2003-07-28",2.3765,2.3765,2.3765,2.3765,4800.0],["2003-07-29",2.4557,2.4689,2.4557,2.4689,600.0],["2003-07-30",2.327,2.4161,2.2445,2.4161,33000.0],["2003-07-31",2.4161,2.4161,2.4161,2.4161,0.0],["2003-08-01",2.261,2.2775,2.261,2.2775,13500.0],["2003-08-04",2.2445,2.2445,2.2445,2.2445,600.0],["2003-08-05",2.3303,2.3303,2.3105,2.3303,180000.0],["2003-08-06",2.3303,2.3303,2.3303,2.3303,0.0],["2003-08-07",2.3303,2.3303,2.3303,2.3303,0.0],["2003-08-08",2.294,2.3072,2.294,2.3072,7800.0],["2003-08-11",2.3105,2.3402,2.1488,2.2742,24300.0],["2003-08-12",2.3237,2.36,2.1752,2.3435,27900.0],["2003-08-13",2.3303,2.3435,2.3138,2.3171,1500.0],["2003-08-14",2.2841,2.3369,2.1455,2.2544,25800.0],["2003-08-15",2.1785,2.1785,2.1785,2.1785,300.0],["2003-08-18",2.195,2.4458,2.195,2.36,27900.0],["2003-08-19",2.294,2.4293,2.294,2.2973,5700.0],["2003-08-20",2.3105,2.4755,2.3105,2.3864,20700.0],["2003-08-21",2.5218,2.5218,2.3765,2.393,24600.0],["2003-08-22",2.3864,2.5548,2.3864,2.5548,21300.0],["2003-08-25",2.4755,2.5548,2.3831,2.5548,16200.0],["2003-08-26",2.5152,2.5152,2.4755,2.4755,13800.0],["2003-08-27",2.5284,2.601,2.3897,2.5251,51900.0],["2003-08-28",2.5746,2.6406,2.5284,2.6406,9300.0],["2003-08-29",2.4491,2.6373,2.4491,2.6373,22800.0],["2003-09-02",2.6142,2.6406,2.4755,2.5416,30000.0],["2003-09-03",2.5449,2.7066,2.5449,2.5911,17100.0],["2003-09-04",2.6241,2.6406,2.5911,2.6406,13800.0],["2003-09-05",3.9081,3.9609,3.2182,3.3832,428700.0],["2003-09-08",3.5483,3.7133,3.3403,3.4526,140700.0],["2003-09-09",3.304,3.3667,3.0565,3.3667,63600.0],["2003-09-10",3.1192,3.271,2.7957,3.2149,108900.0],["2003-09-11",3.1885,3.3799,3.1852,3.337,60300.0],["2003-09-12",3.3007,3.3172,3.2545,3.3007,79200.0],["2003-09-15",3.3007,3.3337,3.2842,3.2974,144900.0],["2003-09-16",3.2809,3.3436,3.2809,3.3172,117900.0],["2003-09-17",3.3106,3.3139,3.271,3.271,30600.0],["2003-09-18",3.2545,3.3007,3.2347,3.2578,42300.0],["2003-09-19",3.238,3.2809,3.238,3.2809,6900.0],["2003-09-22",3.2677,3.2809,3.1984,3.2776,34500.0],["2003-09-23",3.2512,3.2743,3.2314,3.2677,22500.0],["2003-09-24",3.2215,3.2215,3.1555,3.1555,7800.0],["2003-09-25",3.1621,3.2545,3.1621,3.1654,10800.0],["2003-09-26",3.1852,3.3799,3.1819,3.2644,7800.0],["2003-09-29",3.2545,3.2644,3.073,3.2644,19500.0],["2003-09-30",3.2512,3.2512,3.0928,3.2215,42900.0],["2003-10-01",3.1885,3.2215,3.1357,3.1852,24300.0],["2003-10-02",3.1819,3.1819,3.1225,3.1225,13200.0],["2003-10-03",3.0532,3.172,3.0532,3.0862,90900.0],["2003-10-06",3.0862,3.1984,3.0532,3.1984,7500.0],["2003-10-07",3.1357,3.2809,3.0169,3.2809,60300.0],["2003-10-08",3.1159,3.1192,3.1159,3.1192,900.0],["2003-10-09",3.2512,3.2512,3.1588,3.1852,31800.0],["2003-10-10",3.2248,3.2512,3.1159,3.2512,17700.0],["2003-10-13",3.2116,3.2512,3.1819,3.2512,12000.0],["2003-10-14",3.1786,3.2842,3.1423,3.2842,17100.0],["2003-10-15",3.2842,3.3634,3.2842,3.3172,30300.0],["2003-10-16",3.3634,3.3832,3.3007,3.3007,22200.0],["2003-10-17",3.3007,3.4658,3.3007,3.3865,18600.0],["2003-10-20",3.4526,3.5219,3.3997,3.4625,17400.0],["2003-10-21",3.4823,3.6308,3.4823,3.6308,19200.0],["2003-10-22",3.6308,3.6803,3.6275,3.6803,38100.0],["2003-10-23",3.6803,3.7001,3.5681,3.6308,9900.0],["2003-10-24",3.5912,3.6209,3.5153,3.6209,2100.0],["2003-10-27",3.6275,3.6968,3.5219,3.6011,6000.0],["2003-10-28",3.6605,3.6968,3.4757,3.5681,14100.0],["2003-10-29",3.6968,3.6968,3.5351,3.6968,2100.0],["2003-10-30",3.5351,3.7001,3.4493,3.6308,9900.0],["2003-10-31",3.6077,3.8685,3.6077,3.8685,17100.0],["2003-11-03",3.9048,3.9048,3.5615,3.6308,49200.0],["2003-11-04",3.6308,3.6308,3.5879,3.5879,1200.0],["2003-11-05",3.7925,3.7925,3.6869,3.6968,12000.0],["2003-11-06",3.6836,3.8288,3.6836,3.8288,32100.0],["2003-11-07",3.8288,3.9279,3.6671,3.7133,129900.0],["2003-11-10",3.611,3.7628,3.611,3.6737,17700.0],["2003-11-11",3.6308,3.8453,3.5582,3.7133,15600.0],["2003-11-12",3.8321,3.9246,3.5978,3.8453,8700.0],["2003-11-13",3.4889,3.8784,3.4889,3.6308,10800.0],["2003-11-14",3.7958,3.7958,3.6605,3.6605,2400.0],["2003-11-17",3.6605,3.6605,3.6308,3.6308,3900.0],["2003-11-18",3.611,3.611,3.611,3.611,300.0],["2003-11-19",3.5648,3.6308,3.3898,3.6308,67500.0],["2003-11-20",3.6143,3.6143,3.4526,3.5483,5100.0],["2003-11-21",3.5681,3.6902,3.4658,3.4658,6900.0],["2003-11-24",3.5153,3.6671,3.4988,3.5153,12300.0],["2003-11-25",3.4955,3.4955,3.4955,3.4955,600.0],["2003-11-26",3.5351,3.6308,3.4658,3.4658,24000.0],["2003-11-28",3.4856,3.4856,3.4493,3.4493,10200.0],["2003-12-01",3.4658,3.5483,3.4427,3.5483,51000.0],["2003-12-02",3.5285,3.5318,3.4658,3.5318,9900.0],["2003-12-03",3.5318,3.5318,3.4988,3.4988,32100.0],["2003-12-04",3.4691,3.4823,3.0301,3.1357,63600.0],["2003-12-05",3.545,3.545,3.0796,3.1093,171600.0],["2003-12-08",3.2116,3.2578,3.1522,3.1687,40800.0],["2003-12-09",3.2017,3.2347,3.1588,3.1588,96900.0],["2003-12-10",3.1588,3.1885,3.0697,3.073,57300.0],["2003-12-11",3.1027,3.1951,3.1027,3.1951,51300.0],["2003-12-12",3.0928,3.1687,3.0928,3.1489,63300.0],["2003-12-15",3.1357,3.1654,3.1159,3.1159,24600.0],["2003-12-16",3.0961,3.1192,2.7792,3.0004,24900.0],["2003-12-17",3.0532,3.0532,2.9707,2.9707,9000.0],["2003-12-18",2.974,2.9806,2.9707,2.974,6300.0],["2003-12-19",3.0037,3.0664,3.0037,3.0631,10800.0],["2003-12-22",2.9773,2.9773,2.974,2.974,2100.0],["2003-12-23",3.0598,3.1357,2.9773,3.0499,15300.0],["2003-12-24",2.974,2.974,2.9707,2.9707,2400.0],["2003-12-26",2.9707,2.9707,2.9707,2.9707,0.0],["2003-12-29",3.0202,3.0928,3.0202,3.0862,17100.0],["2003-12-30",2.9806,3.1357,2.9806,3.1357,39900.0],["2003-12-31",3.1456,3.3139,3.0367,3.0367,34500.0],["2004-01-02",3.0367,3.2149,3.0367,3.1687,10200.0],["2004-01-05",2.9806,3.2941,2.9806,3.2677,12300.0],["2004-01-06",3.2611,3.2611,3.2545,3.2611,1500.0],["2004-01-07",3.1027,3.2149,2.9707,3.0037,35700.0],["2004-01-08",3.1951,3.2017,3.1819,3.1819,10800.0],["2004-01-09",3.2116,3.2182,3.1225,3.1687,9900.0],["2004-01-12",3.1687,3.1687,3.1687,3.1687,2400.0],["2004-01-13",3.2149,3.2149,3.1786,3.1984,97500.0],["2004-01-14",3.1192,3.2512,3.1027,3.238,19200.0],["2004-01-15",3.1951,3.271,3.1918,3.2215,78300.0],["2004-01-16",3.2677,3.3997,3.2677,3.3337,36900.0],["2004-01-20",3.3964,3.4328,3.3007,3.3007,15900.0],["2004-01-21",3.3007,3.5384,3.2017,3.2908,244500.0],["2004-01-22",3.271,3.271,3.139,3.139,12900.0],["2004-01-23",3.139,3.1786,3.1357,3.1522,21600.0],["2004-01-26",3.139,3.139,3.139,3.139,300.0],["2004-01-27",3.1357,3.2182,3.1192,3.1258,24600.0],["2004-01-28",3.1093,3.1489,3.1093,3.1489,7500.0],["2004-01-29",3.1225,3.1225,3.1192,3.1225,2700.0],["2004-01-30",3.1192,3.1192,3.0301,3.0466,21600.0],["2004-02-02",3.0301,3.1687,3.0301,3.1192,7800.0],["2004-02-03",3.2446,3.3832,3.2182,3.2776,40200.0],["2004-02-04",3.4559,3.4625,3.3997,3.4064,25500.0],["2004-02-05",3.4097,3.4955,3.4097,3.4328,20700.0],["2004-02-06",3.3865,3.4526,3.3832,3.3898,25500.0],["2004-02-09",3.4328,3.4328,3.413,3.413,32100.0],["2004-02-10",3.4988,3.5186,3.4361,3.5153,41400.0],["2004-02-11",3.5252,3.5351,3.3667,3.4328,50700.0],["2004-02-12",3.4328,3.4328,3.4328,3.4328,0.0],["2004-02-13",3.3931,3.545,3.3931,3.545,1200.0],["2004-02-17",3.3733,3.5153,3.2677,3.4196,11100.0],["2004-02-18",3.3634,3.4658,3.3634,3.4658,3000.0],["2004-02-19",3.4658,3.4658,3.4658,3.4658,0.0],["2004-02-20",3.37,3.4526,3.3337,3.3667,27000.0],["2004-02-23",3.337,3.4064,3.2941,3.3403,20400.0],["2004-02-24",3.2578,3.413,3.2578,3.3007,37500.0],["2004-02-25",3.1819,3.4658,3.1819,3.4328,27000.0],["2004-02-26",3.4163,3.5483,3.4163,3.545,12000.0],["2004-02-27",3.5054,3.5054,3.4031,3.4031,6300.0],["2004-03-01",3.3997,3.3997,3.3997,3.3997,1200.0],["2004-03-02",3.4328,3.4328,3.4328,3.4328,6900.0],["2004-03-03",3.4691,3.4691,3.4328,3.4559,5700.0],["2004-03-04",3.4922,3.4922,3.4658,3.4658,24900.0],["2004-03-05",3.5252,3.5483,3.5252,3.5483,1800.0],["2004-03-08",3.4757,3.5648,3.4328,3.5648,21900.0],["2004-03-09",3.5648,3.5648,3.5054,3.5648,23100.0],["2004-03-10",3.4361,3.4823,3.4361,3.4394,9900.0],["2004-03-11",3.3865,3.5945,3.1852,3.5252,84900.0],["2004-03-12",3.4427,3.4427,3.3832,3.4196,8400.0],["2004-03-15",3.304,3.337,3.2182,3.3205,30000.0],["2004-03-16",3.271,3.3601,3.2677,3.3601,18300.0],["2004-03-17",3.3007,3.3007,3.2347,3.2347,11700.0],["2004-03-18",3.3007,3.3007,3.2215,3.2215,5400.0],["2004-03-19",3.2215,3.3601,3.2215,3.2941,9900.0],["2004-03-22",3.2941,3.3634,3.2182,3.3238,8400.0],["2004-03-23",3.1819,3.3469,3.1819,3.3139,9300.0],["2004-03-24",3.1852,3.2083,3.1852,3.2017,5400.0],["2004-03-25",3.2875,3.2875,3.1852,3.2182,3600.0],["2004-03-26",3.1852,3.3172,3.1852,3.2017,15000.0],["2004-03-29",3.2809,3.3007,3.271,3.2974,14400.0],["2004-03-30",3.2677,3.3073,3.2677,3.271,12000.0],["2004-03-31",2.931,3.0103,2.3798,2.5581,461700.0],["2004-04-01",2.6406,2.6406,2.4755,2.5482,109800.0],["2004-04-02",2.6373,2.6373,2.5713,2.6109,21600.0],["2004-04-05",2.5944,2.8353,2.5944,2.6406,68700.0],["2004-04-06",2.7066,2.7066,2.6406,2.6802,4500.0],["2004-04-07",2.6109,2.7561,2.6109,2.6406,31500.0],["2004-04-08",2.634,2.6406,2.6241,2.6406,1800.0],["2004-04-12",2.6439,2.7,2.6274,2.6406,38700.0],["2004-04-13",2.6406,2.6406,2.6241,2.6241,33900.0],["2004-04-14",2.6406,2.667,2.6406,2.667,14100.0],["2004-04-15",2.6505,2.6505,2.6505,2.6505,2400.0],["2004-04-16",2.6901,2.6901,2.6109,2.6736,12900.0],["2004-04-19",2.6571,2.6736,2.6076,2.6076,22500.0],["2004-04-20",2.6241,2.7066,2.6241,2.6406,30900.0],["2004-04-21",2.6406,2.6406,2.6406,2.6406,0.0],["2004-04-22",2.6406,2.6406,2.6406,2.6406,3000.0],["2004-04-23",2.6406,2.6439,2.6406,2.6406,10500.0],["2004-04-26",2.6406,2.6406,2.6406,2.6406,7800.0],["2004-04-27",2.6406,2.6406,2.6406,2.6406,9000.0],["2004-04-28",2.6769,2.6901,2.6769,2.6901,7200.0],["2004-04-29",2.6406,2.6439,2.6406,2.6439,900.0],["2004-04-30",2.6439,2.6439,2.6439,2.6439,0.0],["2004-05-03",2.6472,2.6571,2.6406,2.6439,8700.0],["2004-05-04",2.7033,2.7033,2.6406,2.6769,2100.0],["2004-05-05",2.7033,2.7033,2.6571,2.6934,6000.0],["2004-05-06",2.7,2.7033,2.6571,2.6571,14400.0],["2004-05-07",2.6736,2.6736,2.6736,2.6736,1200.0],["2004-05-10",2.6736,2.6736,2.6736,2.6736,0.0],["2004-05-11",2.6571,2.6571,2.6571,2.6571,1200.0],["2004-05-12",2.6571,2.6571,2.6571,2.6571,0.0],["2004-05-13",2.6571,2.6571,2.6571,2.6571,0.0],["2004-05-14",2.7132,2.7132,2.6736,2.6736,9300.0],["2004-05-17",2.6703,2.6736,2.667,2.667,5100.0],["2004-05-18",2.6571,2.6769,2.6406,2.6571,12600.0],["2004-05-19",2.7132,2.7132,2.6571,2.6736,9000.0],["2004-05-20",2.7132,2.7396,2.7132,2.7396,26100.0],["2004-05-21",2.7396,2.8617,2.6571,2.7891,22200.0],["2004-05-24",2.8782,2.9013,2.8419,2.8419,5400.0],["2004-05-25",2.9013,2.9013,2.8518,2.8518,4200.0],["2004-05-26",2.9145,2.9773,2.9145,2.9707,16200.0],["2004-05-27",3.0367,3.1192,2.8485,2.9376,3300.0],["2004-05-28",2.9376,2.9376,2.9376,2.9376,0.0],["2004-06-01",2.898,2.9707,2.8386,2.9674,2700.0],["2004-06-02",2.9409,3.0466,2.9112,3.0004,12300.0],["2004-06-03",3.0004,3.0004,3.0004,3.0004,2400.0],["2004-06-04",2.8122,2.8122,2.4227,2.5548,70800.0],["2004-06-07",2.4095,2.5218,2.4062,2.5218,39600.0],["2004-06-08",2.5416,2.5482,2.5416,2.5416,5400.0],["2004-06-09",2.5482,2.5482,2.5482,2.5482,2100.0],["2004-06-10",2.5713,2.6142,2.4887,2.5647,40200.0],["2004-06-14",2.6043,2.6571,2.5647,2.5647,15600.0],["2004-06-15",2.5647,2.5647,2.5647,2.5647,0.0],["2004-06-16",2.568,2.568,2.5647,2.5647,3000.0],["2004-06-17",2.5647,2.5911,2.5647,2.5911,14700.0],["2004-06-18",2.5911,2.5911,2.5911,2.5911,1200.0],["2004-06-21",2.601,2.601,2.601,2.601,15000.0],["2004-06-22",2.6043,2.6406,2.5944,2.6406,6600.0],["2004-06-23",2.6406,2.6406,2.6406,2.6406,0.0],["2004-06-24",2.5647,2.7198,2.5647,2.6472,23100.0],["2004-06-25",2.6274,2.6307,2.6241,2.6307,26400.0],["2004-06-28",2.5647,2.601,2.5647,2.601,600.0],["2004-06-29",2.7297,2.7594,2.5614,2.5614,4200.0],["2004-06-30",2.5614,2.5614,2.5614,2.5614,0.0],["2004-07-01",2.6406,2.6406,2.5647,2.6208,10800.0],["2004-07-02",2.5647,2.5647,2.5647,2.5647,2100.0],["2004-07-06",2.5647,2.6505,2.5647,2.5647,26700.0],["2004-07-07",2.5647,2.5878,2.5647,2.5878,2100.0],["2004-07-08",2.5614,2.5647,2.5614,2.5647,600.0],["2004-07-09",2.4062,2.5647,2.4062,2.5647,4200.0],["2004-07-12",2.5647,2.5647,2.5647,2.5647,0.0],["2004-07-13",2.5647,2.5647,2.5647,2.5647,0.0],["2004-07-14",2.5647,2.5647,2.5614,2.5614,3000.0],["2004-07-15",2.4821,2.4954,2.3468,2.4194,12900.0],["2004-07-16",2.4194,2.4194,2.4194,2.4194,0.0],["2004-07-19",2.4161,2.5416,2.3402,2.4788,33300.0],["2004-07-20",2.327,2.393,2.3204,2.393,3900.0],["2004-07-21",2.5317,2.5416,2.4788,2.4788,1800.0],["2004-07-22",2.3237,2.3996,2.261,2.3996,3000.0],["2004-07-23",2.3534,2.3534,2.2742,2.327,900.0],["2004-07-26",2.3732,2.3732,2.2775,2.2775,1800.0],["2004-07-27",2.2775,2.2775,2.2775,2.2775,0.0],["2004-07-28",2.2775,2.2841,2.2775,2.2775,2100.0],["2004-07-29",2.5053,2.5053,2.2775,2.2775,4200.0],["2004-07-30",2.3072,2.3105,2.2973,2.3105,5100.0],["2004-08-02",2.3039,2.3963,2.2973,2.3039,21000.0],["2004-08-03",2.2973,2.2973,2.2775,2.2775,3000.0],["2004-08-04",2.2775,2.2775,2.2775,2.2775,0.0],["2004-08-05",2.2775,2.2775,2.2643,2.2643,1500.0],["2004-08-06",2.3039,2.3105,2.2709,2.3105,14400.0],["2004-08-09",2.2775,2.2775,2.2511,2.2511,1200.0],["2004-08-10",2.3105,2.3402,2.3039,2.3039,3300.0],["2004-08-11",2.2775,2.2775,2.2775,2.2775,2400.0],["2004-08-12",2.3204,2.3567,2.2511,2.3567,4500.0],["2004-08-13",2.2775,2.3303,2.2676,2.2742,21600.0],["2004-08-16",2.294,2.294,2.2907,2.2907,900.0],["2004-08-17",2.2775,2.2775,2.261,2.2643,6600.0],["2004-08-18",2.261,2.3105,2.261,2.2973,1800.0],["2004-08-19",2.2973,2.2973,2.2973,2.2973,0.0],["2004-08-20",2.2973,2.2973,2.2973,2.2973,0.0],["2004-08-23",2.3237,2.3237,2.3237,2.3237,1200.0],["2004-08-24",2.3237,2.3237,2.3237,2.3237,0.0],["2004-08-25",2.2544,2.3105,2.0861,2.3072,36600.0],["2004-08-26",2.3105,2.3105,2.1785,2.3039,8400.0],["2004-08-27",2.3105,2.3105,2.3006,2.3072,1200.0],["2004-08-30",2.1719,2.3072,2.1257,2.2214,14700.0],["2004-08-31",2.1455,2.1455,2.1059,2.1059,6900.0],["2004-09-01",2.129,2.1488,2.096,2.096,15000.0],["2004-09-02",2.1026,2.1026,2.0663,2.0663,3300.0],["2004-09-03",2.063,2.063,2.063,2.063,300.0],["2004-09-07",2.063,2.0696,2.0498,2.0498,5700.0],["2004-09-08",2.0299,2.0299,2.02,2.02,6000.0],["2004-09-09",1.9837,2.0795,1.9837,2.0795,7800.0],["2004-09-10",2.0795,2.0795,1.9969,2.063,10200.0],["2004-09-13",1.9804,1.9969,1.9804,1.9969,2700.0],["2004-09-14",2.1026,2.1026,2.0002,2.0927,14400.0],["2004-09-15",2.1455,2.1455,1.9903,2.0927,11700.0],["2004-09-16",2.02,2.02,2.02,2.02,1200.0],["2004-09-17",2.0332,2.0332,2.0332,2.0332,1500.0],["2004-09-20",2.0894,2.1224,2.0696,2.0696,7200.0],["2004-09-21",2.096,2.3105,2.02,2.3072,21600.0],["2004-09-22",2.3072,2.4854,2.1884,2.3105,55200.0],["2004-09-23",2.1917,2.228,2.1587,2.228,2400.0],["2004-09-24",2.1488,2.228,2.1488,2.1488,31500.0],["2004-09-27",2.1488,2.1488,2.1488,2.1488,0.0],["2004-09-28",2.162,2.1851,2.1587,2.1851,1500.0],["2004-09-29",1.9804,2.2874,1.8979,2.162,41400.0],["2004-09-30",2.162,2.2016,2.0663,2.1389,16800.0],["2004-10-01",2.162,2.1785,2.063,2.1158,15900.0],["2004-10-04",2.0729,2.1917,2.0299,2.1125,22500.0],["2004-10-05",2.0398,2.0398,2.0398,2.0398,600.0],["2004-10-06",2.0398,2.0398,2.0398,2.0398,300.0],["2004-10-07",2.0398,2.0398,2.0398,2.0398,0.0],["2004-10-08",2.0398,2.0398,2.0398,2.0398,0.0],["2004-10-11",2.0762,2.3798,2.0762,2.3105,51900.0],["2004-10-12",2.3105,2.3798,2.3105,2.3798,19500.0],["2004-10-13",2.0894,2.3831,2.0894,2.3105,17100.0],["2004-10-14",2.1455,2.228,2.1455,2.2247,1500.0],["2004-10-15",2.1983,2.1983,2.1455,2.1455,3000.0],["2004-10-18",2.1455,2.1455,2.1455,2.1455,0.0],["2004-10-19",2.228,2.228,2.228,2.228,300.0],["2004-10-20",2.228,2.228,2.228,2.228,0.0],["2004-10-21",2.2544,2.3072,2.2346,2.261,4200.0],["2004-10-22",2.162,2.162,2.0696,2.0696,2700.0],["2004-10-25",2.0498,2.0498,2.0498,2.0498,3000.0],["2004-10-26",2.0465,2.1224,2.0465,2.1224,11400.0],["2004-10-27",2.129,2.3105,2.129,2.3105,3900.0],["2004-10-28",2.3105,2.3105,2.3105,2.3105,2100.0],["2004-10-29",2.3105,2.3105,2.0762,2.1752,37800.0],["2004-11-01",2.2478,2.3072,2.1851,2.3072,2100.0],["2004-11-02",2.3105,2.4755,2.3105,2.4557,34800.0],["2004-11-03",2.492,2.492,2.3303,2.36,9900.0],["2004-11-04",2.393,2.4161,2.3435,2.3732,7800.0],["2004-11-05",2.3171,2.3171,2.261,2.2973,28200.0],["2004-11-08",2.2775,2.3105,2.2379,2.2379,9900.0],["2004-11-09",2.1455,2.3864,2.0101,2.2247,30900.0],["2004-11-10",2.2676,2.2676,2.0729,2.0729,9300.0],["2004-11-11",2.0564,2.1191,1.954,2.1191,36900.0],["2004-11-12",1.9804,2.129,1.9804,2.129,18600.0],["2004-11-15",2.1257,2.1917,2.0398,2.1455,42600.0],["2004-11-16",2.0762,2.1983,2.0762,2.1818,21900.0],["2004-11-17",2.063,2.1818,2.063,2.1653,9900.0],["2004-11-18",1.921,2.2775,1.921,2.096,94500.0],["2004-11-19",2.096,2.096,2.096,2.096,0.0],["2004-11-22",2.2082,2.3963,2.1158,2.2478,14400.0],["2004-11-23",2.1785,2.2643,2.1785,2.2643,2100.0],["2004-11-24",2.1785,2.2478,2.1092,2.1422,8100.0],["2004-11-26",1.9144,2.1389,1.9144,2.0233,14100.0],["2004-11-29",2.0299,2.0894,1.954,1.9639,9600.0],["2004-11-30",2.1455,2.1455,2.0002,2.02,65100.0],["2004-12-01",1.9144,2.1389,1.9144,2.0696,7200.0],["2004-12-02",2.0663,2.0828,2.063,2.063,2100.0],["2004-12-03",2.063,2.063,2.063,2.063,0.0],["2004-12-06",2.1455,2.2082,2.0299,2.0365,54900.0],["2004-12-07",2.0332,2.0663,1.8781,1.9672,107100.0],["2004-12-08",1.9144,2.162,1.8979,2.0696,78600.0],["2004-12-09",2.2643,2.2643,2.0531,2.0531,56700.0],["2004-12-10",2.063,2.0993,2.0233,2.0795,67800.0],["2004-12-13",2.0828,2.228,2.0828,2.0927,86100.0],["2004-12-14",2.2808,2.2808,2.1455,2.1455,12000.0],["2004-12-15",2.2742,2.2742,2.1455,2.1917,51600.0],["2004-12-16",2.2808,2.2808,2.195,2.195,1200.0],["2004-12-17",2.1455,2.1818,2.0894,2.162,24900.0],["2004-12-20",2.1587,2.2346,2.1587,2.1917,9900.0],["2004-12-21",2.2148,2.2643,2.2148,2.2412,8400.0],["2004-12-22",2.0894,2.2808,2.0894,2.2808,900.0],["2004-12-23",2.129,2.2775,2.129,2.2775,6900.0],["2004-12-27",2.1554,2.1554,2.1554,2.1554,12900.0],["2004-12-28",2.1554,2.1554,2.1554,2.1554,0.0],["2004-12-29",2.1719,2.2478,2.1719,2.2478,3000.0],["2004-12-30",2.2445,2.294,2.2115,2.2808,15900.0],["2004-12-31",2.2808,2.6736,2.2445,2.2775,141600.0],["2005-01-03",2.2412,2.3105,2.0696,2.2115,12600.0],["2005-01-04",2.3006,2.393,2.294,2.3468,12900.0],["2005-01-05",2.327,2.3765,2.3105,2.3765,12600.0],["2005-01-06",2.3765,2.3765,2.3765,2.3765,0.0],["2005-01-07",2.393,2.393,2.3138,2.3138,2700.0],["2005-01-10",2.36,2.4722,2.36,2.4722,34200.0],["2005-01-11",2.1455,2.4755,2.1455,2.4755,15000.0],["2005-01-12",2.2115,2.5812,2.2115,2.5812,7500.0],["2005-01-13",2.4359,2.6373,2.4359,2.6373,5700.0],["2005-01-14",2.6373,2.7363,2.5383,2.7363,6600.0],["2005-01-18",2.6406,2.6736,2.6175,2.6736,26400.0],["2005-01-19",2.6373,2.6571,2.6043,2.6406,26100.0],["2005-01-20",2.6241,2.6406,2.6076,2.6406,13500.0],["2005-01-21",2.5218,2.6901,2.5086,2.6901,6600.0],["2005-01-24",2.6406,2.6406,2.4689,2.4689,1200.0],["2005-01-25",2.3633,2.6406,2.3633,2.6406,9600.0],["2005-01-26",2.6406,2.6505,2.6076,2.6274,9600.0],["2005-01-27",2.6307,2.634,2.5515,2.6241,3900.0],["2005-01-28",2.6241,2.6241,2.6241,2.6241,0.0],["2005-01-31",2.6274,2.6604,2.6274,2.6604,9600.0],["2005-02-01",2.6406,2.6406,2.5317,2.5515,7500.0],["2005-02-02",2.5713,2.5713,2.5713,2.5713,11700.0],["2005-02-03",2.5713,2.5713,2.5713,2.5713,0.0],["2005-02-04",2.6505,2.6505,2.568,2.6142,4800.0],["2005-02-07",2.5713,2.7396,2.5713,2.6901,11100.0],["2005-02-08",2.7396,2.9244,2.6571,2.7396,19500.0],["2005-02-09",2.9013,2.9013,2.7561,2.7561,4200.0],["2005-02-10",2.7561,2.7561,2.7561,2.7561,0.0],["2005-02-11",2.4755,2.7693,2.4755,2.7693,2400.0],["2005-02-14",2.6736,2.766,2.6736,2.766,16200.0],["2005-02-15",2.7693,2.7693,2.6241,2.634,1800.0],["2005-02-16",2.6241,2.7594,2.6241,2.7594,9900.0],["2005-02-17",2.7165,2.7165,2.6769,2.6769,900.0],["2005-02-18",2.3138,2.7693,2.3138,2.6703,28500.0],["2005-02-22",2.5746,2.5746,2.5713,2.5746,3600.0],["2005-02-23",2.5746,2.5746,2.5746,2.5746,0.0],["2005-02-24",2.6538,2.6736,2.6538,2.6736,900.0],["2005-02-25",2.6472,2.6703,2.5779,2.6703,6000.0],["2005-02-28",2.6571,2.6703,2.4755,2.5449,11700.0],["2005-03-01",2.5416,2.5482,2.4029,2.4029,7200.0],["2005-03-02",2.3666,2.4755,2.3468,2.4755,2700.0],["2005-03-03",2.4854,2.5482,2.3435,2.5482,5700.0],["2005-03-04",2.5482,2.5482,2.5482,2.5482,0.0],["2005-03-07",2.4755,2.5449,2.4755,2.5317,7200.0],["2005-03-08",2.5482,2.5812,2.535,2.5581,12600.0],["2005-03-09",2.535,2.7066,2.535,2.7066,9900.0],["2005-03-10",2.6406,2.7066,2.5548,2.5548,22500.0],["2005-03-11",2.5416,2.5746,2.535,2.5746,9300.0],["2005-03-14",2.5746,2.6076,2.5746,2.5746,1800.0],["2005-03-15",2.5878,2.5878,2.5746,2.5812,5100.0],["2005-03-16",2.5614,2.5779,2.3732,2.4359,12000.0],["2005-03-17",2.3765,2.5746,2.3105,2.4722,4500.0],["2005-03-18",2.4392,2.6043,2.4095,2.4095,5700.0],["2005-03-21",2.6076,2.6076,2.601,2.601,11100.0],["2005-03-22",2.6076,2.6076,2.601,2.6043,3600.0],["2005-03-23",2.5878,2.6043,2.5878,2.601,3300.0],["2005-03-24",2.5218,2.6076,2.4293,2.5746,39600.0],["2005-03-28",2.5878,2.6373,2.5581,2.5911,42900.0],["2005-03-29",2.5878,2.5911,2.5482,2.5911,34500.0],["2005-03-30",2.5911,2.6406,2.5581,2.5911,144600.0],["2005-03-31",2.6043,2.8122,2.6043,2.6736,11100.0],["2005-04-01",2.6736,2.8023,2.6736,2.7561,34200.0],["2005-04-04",2.7264,2.7264,2.7264,2.7264,300.0],["2005-04-05",2.7231,2.8584,2.7066,2.8584,40200.0],["2005-04-06",2.8056,2.9277,2.7924,2.8419,6600.0],["2005-04-07",2.7924,2.7924,2.492,2.7891,20400.0],["2005-04-08",2.7891,2.7891,2.7891,2.7891,0.0],["2005-04-11",2.7891,2.7891,2.6406,2.7231,236400.0],["2005-04-12",2.7693,2.7693,2.6571,2.7396,38700.0],["2005-04-13",2.6736,2.7231,2.5614,2.5614,29400.0],["2005-04-14",2.5746,2.5779,2.5746,2.5779,1500.0],["2005-04-15",2.6076,2.6076,2.502,2.502,5700.0],["2005-04-18",2.5053,2.5119,2.4095,2.492,4200.0],["2005-04-19",2.4755,2.5779,2.4755,2.5779,1500.0],["2005-04-20",2.6406,2.6406,2.6406,2.6406,3900.0],["2005-04-21",2.6406,2.7891,2.6406,2.7858,3300.0],["2005-04-22",2.6241,2.6373,2.6241,2.6373,53100.0],["2005-04-25",2.6373,2.6373,2.5812,2.5812,3600.0],["2005-04-26",2.2214,2.5878,2.2214,2.5878,5400.0],["2005-04-27",2.5845,2.5845,2.5416,2.5548,6300.0],["2005-04-28",2.5383,2.5416,2.5383,2.5416,22500.0],["2005-04-29",2.5053,2.5416,2.502,2.5218,4500.0],["2005-05-02",2.4987,2.4987,2.4987,2.4987,300.0],["2005-05-03",2.4987,2.4987,2.4987,2.4987,0.0],["2005-05-04",2.6406,2.6406,2.6406,2.6406,600.0],["2005-05-05",2.4987,2.5086,2.4095,2.492,24300.0],["2005-05-06",2.634,2.6406,2.634,2.6406,900.0],["2005-05-09",2.4392,2.492,2.4293,2.492,4200.0],["2005-05-10",2.5977,2.5977,2.3435,2.4689,9600.0],["2005-05-11",2.4689,2.4689,2.4689,2.4689,0.0],["2005-05-12",2.4689,2.4689,2.4689,2.4689,0.0],["2005-05-13",2.426,2.426,2.426,2.426,300.0],["2005-05-16",2.327,2.3699,2.3138,2.3699,4200.0],["2005-05-17",2.1521,2.5086,2.1521,2.5086,900.0],["2005-05-18",2.5086,2.5086,2.5086,2.5086,600.0],["2005-05-19",2.5086,2.5086,2.4722,2.4788,1800.0],["2005-05-20",2.327,2.459,2.327,2.459,14400.0],["2005-05-23",2.3765,2.4755,2.3105,2.4755,216300.0],["2005-05-24",2.4623,2.4755,2.3237,2.3435,2400.0],["2005-05-25",2.3468,2.3501,2.3468,2.3501,50100.0],["2005-05-26",2.1785,2.3138,2.1785,2.2445,135000.0],["2005-05-27",2.3864,2.3864,2.3831,2.3831,1500.0],["2005-05-31",2.2511,2.4062,2.1884,2.4062,116700.0],["2005-06-01",2.3831,2.3831,2.3831,2.3831,300.0],["2005-06-02",2.3831,2.4095,2.3831,2.4095,600.0],["2005-06-03",2.4425,2.4425,2.3105,2.3105,38400.0],["2005-06-06",2.3105,2.3633,2.3105,2.3633,600.0],["2005-06-07",2.4755,2.4755,2.3501,2.3666,10200.0],["2005-06-08",2.4095,2.5251,2.4095,2.426,21900.0],["2005-06-09",2.4161,2.6406,2.4161,2.6406,14400.0],["2005-06-10",2.6241,2.6241,2.426,2.4887,3000.0],["2005-06-13",2.5581,2.7231,2.4954,2.6934,14700.0],["2005-06-14",2.6736,2.6736,2.5878,2.5911,8100.0],["2005-06-15",2.5878,2.7033,2.5878,2.7033,2100.0],["2005-06-16",2.6043,2.7231,2.5911,2.6208,17700.0],["2005-06-17",2.7231,2.9707,2.7231,2.7792,34800.0],["2005-06-20",2.8353,2.8353,2.7099,2.7099,15600.0],["2005-06-21",2.7495,2.7627,2.7495,2.7627,4500.0],["2005-06-22",2.7891,2.8056,2.7891,2.8056,13800.0],["2005-06-23",2.7759,2.8881,2.7726,2.8881,17100.0],["2005-06-24",2.799,2.8881,2.7957,2.8881,19200.0],["2005-06-27",2.7858,2.8386,2.7231,2.8386,3900.0],["2005-06-28",2.8386,3.0697,2.8386,2.9707,63600.0],["2005-06-29",2.9707,3.2479,2.9707,3.1456,45300.0],["2005-06-30",3.1456,3.1456,3.1456,3.1456,0.0],["2005-07-01",3.0532,3.2842,2.8551,3.2182,14700.0],["2005-07-05",3.1192,3.3403,3.1192,3.3304,256200.0],["2005-07-06",3.1885,3.2974,3.1885,3.2479,6900.0],["2005-07-07",2.8551,3.3007,2.8551,3.2215,59700.0],["2005-07-08",3.3007,3.3667,3.2578,3.2611,12900.0],["2005-07-11",3.3931,3.3931,3.2644,3.3139,900.0],["2005-07-12",3.4658,3.8784,3.2974,3.3502,57600.0],["2005-07-13",3.4658,3.4658,3.304,3.3139,12300.0],["2005-07-14",3.3667,3.3667,3.3667,3.3667,4500.0],["2005-07-15",3.3667,3.4328,3.3667,3.4328,30900.0],["2005-07-18",3.4328,3.4988,3.4163,3.4493,92400.0],["2005-07-19",3.4988,3.6242,3.4658,3.4988,61500.0],["2005-07-20",3.5483,3.5483,3.2842,3.4955,34200.0],["2005-07-21",3.5153,3.5153,3.5153,3.5153,2700.0],["2005-07-22",3.337,3.5153,3.337,3.5087,5100.0],["2005-07-25",3.4724,3.5186,3.4394,3.5186,143700.0],["2005-07-26",3.5648,3.6143,3.4988,3.6143,6300.0],["2005-07-27",3.5648,3.8024,3.5384,3.5483,32400.0],["2005-07-28",3.5483,3.71,3.3766,3.5648,42900.0],["2005-07-29",3.8751,3.8817,3.6968,3.7529,15600.0],["2005-08-01",3.7859,3.7925,3.7199,3.7793,16500.0],["2005-08-02",3.9246,3.9246,3.7463,3.7463,20700.0],["2005-08-03",3.7199,3.7265,3.6308,3.6638,6600.0],["2005-08-04",3.3997,3.5384,3.3997,3.5384,3000.0],["2005-08-05",3.4262,3.446,3.3172,3.3931,9600.0],["2005-08-08",3.3997,3.3997,3.3172,3.3172,1800.0],["2005-08-09",3.3997,3.3997,3.3997,3.3997,2400.0],["2005-08-10",3.3337,3.5648,3.3337,3.5648,8400.0],["2005-08-11",3.3337,3.4031,3.2875,3.3073,7500.0],["2005-08-12",3.3073,3.3073,3.3073,3.3073,0.0],["2005-08-15",3.2644,3.3667,3.2644,3.3667,1800.0],["2005-08-16",3.3667,3.3667,3.3667,3.3667,0.0],["2005-08-17",3.3007,3.3502,3.3007,3.3007,1800.0],["2005-08-18",3.3667,3.5978,3.3667,3.5978,7200.0],["2005-08-19",3.5978,3.5978,3.5978,3.5978,600.0],["2005-08-22",3.3832,3.3832,3.337,3.337,900.0],["2005-08-23",3.5648,3.5648,3.5648,3.5648,1200.0],["2005-08-24",3.3304,3.3304,3.3106,3.3172,2700.0],["2005-08-25",3.3172,3.3172,3.3172,3.3172,0.0],["2005-08-26",3.4229,3.4229,3.3205,3.3205,600.0],["2005-08-29",3.3172,3.3403,3.3172,3.3403,2400.0],["2005-08-30",3.3403,3.3403,3.3403,3.3403,0.0],["2005-08-31",3.3007,3.3007,3.2842,3.2842,9600.0],["2005-09-01",3.3007,3.3007,3.3007,3.3007,1200.0],["2005-09-02",3.3007,3.4988,3.2842,3.3007,6000.0],["2005-09-06",3.2512,3.3007,3.2512,3.3007,4800.0],["2005-09-07",3.3007,3.3007,3.3007,3.3007,0.0],["2005-09-08",3.3007,3.3007,3.3007,3.3007,0.0],["2005-09-09",3.3535,3.3535,3.3271,3.3337,21600.0],["2005-09-12",3.238,3.611,3.238,3.578,28500.0],["2005-09-13",3.5813,3.611,3.5582,3.611,18300.0],["2005-09-14",3.5912,3.5912,3.5813,3.5813,4500.0],["2005-09-15",3.5483,3.5483,3.3832,3.5252,15300.0],["2005-09-16",3.4691,3.5714,3.4658,3.5714,15300.0],["2005-09-19",3.5813,3.5813,3.5813,3.5813,15000.0],["2005-09-20",3.5813,3.5813,3.5813,3.5813,0.0],["2005-09-21",3.5681,3.5681,3.4262,3.5384,3900.0],["2005-09-22",3.4361,3.7133,3.4361,3.6275,65700.0],["2005-09-23",3.6308,3.7562,3.6308,3.7298,22200.0],["2005-09-26",3.4229,3.71,3.4229,3.71,8700.0],["2005-09-27",3.71,3.71,3.71,3.71,0.0],["2005-09-28",3.7628,3.8784,3.7628,3.8784,12600.0],["2005-09-29",3.8784,3.8784,3.6539,3.7166,5100.0],["2005-09-30",3.6671,3.71,3.6638,3.71,3300.0],["2005-10-03",3.5846,3.6968,3.5846,3.6935,31800.0],["2005-10-04",3.6935,3.6935,3.6935,3.6935,300.0],["2005-10-05",3.6935,3.6935,3.6935,3.6935,0.0],["2005-10-06",3.6605,3.71,3.6605,3.71,600.0],["2005-10-07",3.7232,3.7232,3.6836,3.6836,900.0],["2005-10-10",3.6836,3.6836,3.6836,3.6836,0.0],["2005-10-11",3.6308,3.677,3.6077,3.677,4800.0],["2005-10-12",3.6803,3.6803,3.6209,3.6803,3000.0],["2005-10-13",3.5879,3.611,3.5813,3.611,10800.0],["2005-10-14",3.5846,3.5846,3.2512,3.4394,24900.0],["2005-10-17",3.3535,3.3964,3.3502,3.3964,9600.0],["2005-10-18",3.3502,3.4163,3.3502,3.3502,79500.0],["2005-10-19",3.4328,3.6242,3.4328,3.6242,5400.0],["2005-10-20",3.3568,3.413,3.0862,3.413,36900.0],["2005-10-21",3.3535,3.4658,3.3007,3.4163,102000.0],["2005-10-24",3.4163,3.4163,3.4064,3.4097,1800.0],["2005-10-25",3.4031,3.4196,3.4031,3.4031,900.0],["2005-10-26",3.2215,3.4163,3.2215,3.3502,15300.0],["2005-10-27",3.4163,3.4658,3.3502,3.3502,4800.0],["2005-10-28",3.3502,3.3502,3.3502,3.3502,0.0],["2005-10-31",3.3502,3.3667,3.3502,3.3667,8700.0],["2005-11-01",3.3502,3.3502,3.3007,3.3007,3600.0],["2005-11-02",3.3007,3.304,3.3007,3.3007,25500.0],["2005-11-03",3.3502,3.3502,3.1852,3.3007,24900.0],["2005-11-04",3.3007,3.3007,3.3007,3.3007,30600.0],["2005-11-07",3.2479,3.2479,3.2479,3.2479,600.0],["2005-11-08",3.2479,3.3403,3.1621,3.3007,8700.0],["2005-11-09",3.304,3.304,3.304,3.304,900.0],["2005-11-10",3.3007,3.4328,3.3007,3.3667,415500.0],["2005-11-11",3.4163,3.4163,3.238,3.238,9300.0],["2005-11-14",3.3535,3.3535,3.3007,3.3007,35700.0],["2005-11-15",3.4625,3.4625,3.4625,3.4625,3900.0],["2005-11-16",3.4625,3.4625,3.4625,3.4625,0.0],["2005-11-17",3.5252,3.5252,3.3898,3.3898,28200.0],["2005-11-18",3.3337,3.3337,3.2182,3.2182,13500.0],["2005-11-21",3.3172,3.4559,3.2182,3.2182,10800.0],["2005-11-22",3.1951,3.3469,3.1654,3.2776,21000.0],["2005-11-23",3.2215,3.2677,3.2215,3.2644,6900.0],["2005-11-25",3.2677,3.3469,3.2677,3.3073,1800.0],["2005-11-28",3.1357,3.2578,3.1357,3.2215,4200.0],["2005-11-29",3.2215,3.2215,3.2215,3.2215,0.0],["2005-11-30",3.2446,3.2446,3.2347,3.2347,1500.0],["2005-12-01",3.2479,3.2479,3.2347,3.2347,1200.0],["2005-12-02",3.2347,3.2644,3.2314,3.2644,2400.0],["2005-12-05",3.4229,3.7265,3.413,3.512,24900.0],["2005-12-06",3.8619,3.8619,3.1357,3.5153,14400.0],["2005-12-07",3.7859,3.7859,3.4658,3.4658,27300.0],["2005-12-08",3.4658,3.4658,3.1357,3.2281,53400.0],["2005-12-09",3.2677,3.446,3.2215,3.2842,18900.0],["2005-12-12",3.4559,3.5021,3.3007,3.4262,17100.0],["2005-12-13",3.4163,3.6308,3.413,3.6308,4800.0],["2005-12-14",3.6275,3.8288,3.6275,3.7166,30900.0],["2005-12-15",3.7133,3.842,3.7133,3.842,7500.0],["2005-12-16",3.7166,3.7166,3.6242,3.6242,7500.0],["2005-12-19",3.776,3.9609,3.6473,3.9543,22500.0],["2005-12-20",3.9576,4.456,3.9576,4.2579,78000.0],["2005-12-21",4.3471,4.5682,4.3174,4.3174,4500.0],["2005-12-22",4.357,4.3735,4.1325,4.2777,53100.0],["2005-12-23",4.2909,4.324,4.017,4.2612,53100.0],["2005-12-27",4.182,4.7861,4.182,4.7497,131700.0],["2005-12-28",4.6507,4.7365,4.423,4.522,36300.0],["2005-12-29",4.4098,4.5352,4.2975,4.5352,5700.0],["2005-12-30",4.5352,4.5385,4.456,4.4857,15600.0],["2006-01-03",4.3966,4.4857,4.3768,4.4065,17700.0],["2006-01-04",4.2909,4.7861,4.2909,4.5154,136200.0],["2006-01-05",4.3537,4.7431,4.3537,4.4725,10800.0],["2006-01-06",4.6045,4.6639,4.5583,4.6045,24300.0],["2006-01-09",4.6936,4.7596,4.6045,4.7596,21000.0],["2006-01-10",4.7663,4.7828,4.7233,4.7365,10500.0],["2006-01-11",4.7861,4.895,4.7035,4.7729,15300.0],["2006-01-12",4.862,4.862,4.763,4.7795,35400.0],["2006-01-13",4.7828,4.7828,4.7696,4.7696,8100.0],["2006-01-17",4.753,4.7861,4.6375,4.6375,21000.0],["2006-01-18",4.4626,4.5418,4.456,4.5418,47400.0],["2006-01-19",4.6144,4.621,4.5319,4.621,8100.0],["2006-01-20",4.456,4.4593,4.423,4.456,15300.0],["2006-01-23",4.3768,4.5385,4.3339,4.5385,18600.0],["2006-01-24",4.621,4.621,4.5022,4.5319,10800.0],["2006-01-25",4.5352,4.5682,4.5352,4.5484,1500.0],["2006-01-26",4.489,4.5484,4.489,4.5484,4200.0],["2006-01-27",4.588,4.7365,4.4626,4.7035,38100.0],["2006-01-30",4.7828,4.7861,4.4923,4.4923,10200.0],["2006-01-31",4.7663,4.7663,4.6639,4.72,18300.0],["2006-02-01",4.753,4.7696,4.7035,4.7035,13200.0],["2006-02-02",4.4494,4.7993,4.39,4.6243,7800.0],["2006-02-03",4.7563,4.8026,4.7002,4.7035,10200.0],["2006-02-06",4.7993,4.7993,4.6375,4.7134,11100.0],["2006-02-07",4.7134,4.7134,4.7134,4.7134,0.0],["2006-02-08",4.8191,4.8191,4.621,4.6276,6300.0],["2006-02-09",4.6375,4.6375,4.4791,4.588,5700.0],["2006-02-10",4.5286,4.6507,4.5286,4.6507,600.0],["2006-02-13",4.621,4.6309,4.621,4.6309,600.0],["2006-02-14",4.6441,4.8191,4.6441,4.7002,2100.0],["2006-02-15",4.7035,4.7035,4.6936,4.7035,27900.0],["2006-02-16",4.7762,4.7861,4.621,4.7035,283200.0],["2006-02-17",4.7762,4.8191,4.6705,4.7365,48000.0],["2006-02-21",4.7696,4.7861,4.7663,4.7861,16800.0],["2006-02-22",4.7861,4.8191,4.7167,4.8191,8700.0],["2006-02-23",4.8488,5.3703,4.8488,5.2812,258000.0],["2006-02-24",5.3868,5.4297,5.0996,5.3142,32700.0],["2006-02-27",5.3703,5.3703,5.2878,5.2977,21000.0],["2006-02-28",5.3472,5.3472,5.2085,5.2779,27300.0],["2006-03-01",5.3472,5.3472,5.2779,5.3142,37200.0],["2006-03-02",5.2944,5.3175,5.2944,5.3142,82800.0],["2006-03-03",5.2977,5.3142,5.2713,5.2713,32400.0],["2006-03-06",5.2812,5.2812,5.1557,5.2581,54300.0],["2006-03-07",5.2812,5.3109,5.2218,5.2878,59700.0],["2006-03-08",5.5716,5.773,5.4132,5.6938,132600.0],["2006-03-09",5.7763,5.7796,5.6541,5.707,44100.0],["2006-03-10",5.7862,5.7862,5.7268,5.7268,29700.0],["2006-03-13",5.8093,5.8093,5.7169,5.7202,21000.0],["2006-03-14",5.7928,5.7928,5.7103,5.7103,33300.0],["2006-03-15",5.7895,5.7895,5.6971,5.7103,3900.0],["2006-03-16",5.7895,5.7895,5.6938,5.7103,6900.0],["2006-03-17",5.7136,5.7136,5.301,5.3736,41400.0],["2006-03-20",5.4462,5.4462,5.1161,5.3274,78000.0],["2006-03-21",5.3934,5.4495,5.3868,5.3934,128400.0],["2006-03-22",5.4165,5.4165,5.2911,5.3406,14100.0],["2006-03-23",5.268,5.4132,5.268,5.4132,21000.0],["2006-03-24",5.4132,5.4132,5.3109,5.3109,12300.0],["2006-03-27",5.268,5.268,4.8686,4.9214,39900.0],["2006-03-28",5.0897,5.0897,4.357,4.5847,41200.0],["2006-03-29",4.862,5.4908,4.7184,5.3323,47000.0],["2006-03-30",5.4462,6.3473,5.4462,5.9166,92400.0],["2006-03-31",5.8423,5.8423,4.9659,5.4809,103800.0],["2006-04-03",5.9265,5.9265,5.4809,5.5106,161000.0],["2006-04-04",5.6195,5.6938,5.3967,5.4412,137400.0],["2006-04-05",5.768,5.8175,5.4313,5.5205,67600.0],["2006-04-06",5.4957,5.4957,5.1937,5.3274,46200.0],["2006-04-07",5.3224,5.3967,5.1986,5.2234,48000.0],["2006-04-10",5.2234,5.4363,5.1986,5.2432,19000.0],["2006-04-11",5.3026,5.3026,5.1986,5.2432,20800.0],["2006-04-12",5.3076,5.3076,5.1986,5.2878,92200.0],["2006-04-13",5.2977,5.3224,5.1986,5.2878,7400.0],["2006-04-17",5.2333,5.2878,4.7035,5.1937,71000.0],["2006-04-18",5.0699,5.1095,5.0402,5.0897,18800.0],["2006-04-19",5.0254,5.0501,4.8719,5.0452,19600.0],["2006-04-20",5.0551,5.1046,5.0006,5.0006,25800.0],["2006-04-21",4.956,4.961,4.753,4.8818,1111400.0],["2006-04-24",4.862,4.9511,4.862,4.8669,16200.0],["2006-04-25",4.8917,4.9511,4.8917,4.9164,18000.0],["2006-04-26",4.8917,5.3125,4.8917,4.9511,83600.0],["2006-04-27",5.0402,5.0402,4.9016,4.9511,11600.0],["2006-04-28",4.9511,4.961,4.8273,4.9263,28800.0],["2006-05-01",4.8768,4.9758,4.6936,4.7233,37400.0],["2006-05-02",4.7035,5.0006,4.4906,4.5203,68200.0],["2006-05-03",4.4708,4.659,4.4609,4.5501,43000.0],["2006-05-04",4.4659,4.9511,4.456,4.6788,32800.0],["2006-05-05",4.6392,5.0551,4.6342,4.9016,63000.0],["2006-05-08",4.9016,5.1046,4.6095,4.6095,77800.0],["2006-05-09",4.5154,4.7085,4.456,4.6243,66000.0],["2006-05-10",4.5302,4.8026,4.5302,4.7828,39600.0],["2006-05-11",4.8323,4.8323,4.4807,4.6441,17800.0],["2006-05-12",4.6392,4.6392,4.4411,4.4906,42400.0],["2006-05-15",4.4164,4.4213,4.2876,4.3124,35200.0],["2006-05-16",4.3025,4.4213,4.2876,4.4114,31400.0],["2006-05-17",4.3867,4.4312,4.2876,4.4164,33000.0],["2006-05-18",4.3372,4.956,4.2876,4.4114,90400.0],["2006-05-19",4.3174,4.4659,4.3124,4.4263,24400.0],["2006-05-22",4.3669,4.4164,4.2876,4.3718,40200.0],["2006-05-23",4.3025,4.4263,4.2926,4.3174,54000.0],["2006-05-24",4.3322,4.5104,4.2876,4.5104,29600.0],["2006-05-25",4.5203,4.6936,4.4461,4.6293,29400.0],["2006-05-26",4.5104,4.7035,4.357,4.3966,50600.0],["2006-05-30",4.3817,4.451,4.357,4.357,19400.0],["2006-05-31",4.3867,4.451,4.357,4.451,24000.0],["2006-06-01",4.456,4.6441,4.451,4.5154,36800.0],["2006-06-02",4.5154,4.5847,4.5104,4.5847,5200.0],["2006-06-05",4.7035,4.758,4.456,4.659,38600.0],["2006-06-06",4.5798,4.5798,3.9262,4.1193,118200.0],["2006-06-07",4.1985,4.2975,3.9609,4.0153,39000.0],["2006-06-08",4.0104,4.1886,3.9163,4.1193,36000.0],["2006-06-09",4.1144,4.3322,3.9609,4.0599,21600.0],["2006-06-12",4.0648,4.3322,4.0648,4.2282,26200.0],["2006-06-13",4.2084,4.357,4.1688,4.1688,31400.0],["2006-06-14",4.1738,4.4114,4.1688,4.2084,82400.0],["2006-06-15",4.3074,4.5055,4.1936,4.2084,57000.0],["2006-06-16",4.2084,4.456,4.1787,4.4312,79800.0],["2006-06-19",4.4857,4.7382,4.2084,4.2084,49200.0],["2006-06-20",4.352,4.5699,4.2134,4.3619,47400.0],["2006-06-21",4.3619,4.5005,4.2332,4.248,28000.0],["2006-06-22",4.2876,4.5104,4.2728,4.4708,67800.0],["2006-06-23",4.4015,4.7828,4.3966,4.7184,22200.0],["2006-06-26",4.7184,4.8174,4.3817,4.758,22000.0],["2006-06-27",4.8026,4.9164,4.5748,4.7877,21000.0],["2006-06-28",4.7085,4.9362,4.7035,4.7035,39400.0],["2006-06-29",4.6293,4.9016,4.6293,4.8026,24400.0],["2006-06-30",4.8323,4.9313,4.7085,4.8026,38000.0],["2006-07-03",4.6144,4.7729,4.6045,4.7035,39000.0],["2006-07-05",4.6194,4.7035,4.4857,4.6738,39800.0],["2006-07-06",4.6936,4.8026,4.5104,4.7976,84000.0],["2006-07-07",4.8273,4.9115,4.7976,4.8372,20000.0],["2006-07-10",4.8719,5.0551,4.7877,4.9016,34800.0],["2006-07-11",4.9461,5.1788,4.8224,4.9263,24600.0],["2006-07-12",4.7927,4.9115,4.7877,4.8521,24800.0],["2006-07-13",4.7729,5.2234,4.7035,5.1293,74000.0],["2006-07-14",5.1293,5.3224,4.9115,5.2531,43800.0],["2006-07-17",5.2729,5.5551,5.2531,5.3224,143800.0],["2006-07-18",5.3076,5.57,5.1986,5.4759,146000.0],["2006-07-19",5.466,5.471,5.1986,5.3224,111000.0],["2006-07-20",5.3917,5.5106,5.159,5.3224,51200.0],["2006-07-21",5.0105,5.4115,5.0105,5.3521,95600.0],["2006-07-24",5.4115,5.4165,5.0501,5.3125,40200.0],["2006-07-25",5.466,5.5304,5.1986,5.367,36400.0],["2006-07-26",5.4066,5.4066,4.7035,5.1887,49400.0],["2006-07-27",5.1491,5.3323,4.7927,5.3323,33800.0],["2006-07-28",5.2432,5.4165,5.1442,5.3125,43600.0],["2006-07-31",5.2333,5.4363,5.1244,5.1986,64600.0],["2006-08-01",5.2878,5.3521,5.1788,5.2977,43600.0],["2006-08-02",5.268,5.3472,5.0848,5.1986,58600.0],["2006-08-03",5.0947,5.3224,4.9758,5.1986,65000.0],["2006-08-04",5.065,5.2977,5.0006,5.1491,56400.0],["2006-08-07",5.1491,5.1491,4.961,5.0749,43000.0],["2006-08-08",5.1145,5.2234,4.8917,4.9857,212800.0],["2006-08-09",4.8075,5.0897,4.7877,4.9907,73000.0],["2006-08-10",4.7877,4.8966,4.6095,4.6986,168000.0],["2006-08-11",4.7877,4.956,4.753,4.8125,83600.0],["2006-08-14",4.8125,4.8521,4.5798,4.5897,76200.0],["2006-08-15",4.6293,4.7976,4.6144,4.6441,20400.0],["2006-08-16",4.654,4.8224,4.6392,4.763,52000.0],["2006-08-17",4.6095,4.8026,4.6045,4.6293,44800.0],["2006-08-18",4.7233,4.8125,4.5847,4.7382,42600.0],["2006-08-21",4.6392,4.8026,4.6392,4.6887,21800.0],["2006-08-22",4.6342,4.7431,4.5897,4.5946,48400.0],["2006-08-23",4.6738,4.758,4.6095,4.6392,19200.0],["2006-08-24",4.7184,4.7283,4.5946,4.5946,20600.0],["2006-08-25",4.5996,4.7629,4.4708,4.4708,49400.0],["2006-08-28",4.6045,4.7877,4.6045,4.7679,71000.0],["2006-08-29",4.8273,4.961,4.8075,4.857,66000.0],["2006-08-30",4.8669,4.9758,4.8669,4.956,84800.0],["2006-08-31",4.956,4.9758,4.9016,4.9065,95400.0],["2006-09-01",5.0551,5.0749,4.8719,5.065,83000.0],["2006-09-05",5.0105,5.0105,4.862,4.8867,26800.0],["2006-09-06",4.8768,5.0501,4.8719,4.8818,47400.0],["2006-09-07",4.8075,4.8818,4.8026,4.8818,13400.0],["2006-09-08",4.8818,5.1442,4.8818,5.1293,18800.0],["2006-09-11",5.0501,5.5947,4.7778,5.57,32400.0],["2006-09-12",5.5155,5.6442,5.2977,5.6442,37000.0],["2006-09-13",5.6938,5.8225,5.3076,5.4462,76000.0],["2006-09-14",5.159,5.9314,5.0501,5.8967,39800.0],["2006-09-15",5.8373,5.9265,5.367,5.4611,29600.0],["2006-09-18",5.5749,5.9265,5.5601,5.9265,46200.0],["2006-09-19",5.6244,5.9166,5.6244,5.7086,80000.0],["2006-09-20",5.6938,5.8027,5.4908,5.5551,32000.0],["2006-09-21",5.5947,6.0403,5.5749,6.0156,78000.0],["2006-09-22",5.9908,5.9908,5.7086,5.7928,8200.0],["2006-09-25",5.6938,5.9166,5.6938,5.7433,26400.0],["2006-09-26",5.669,5.9067,5.5452,5.5799,18600.0],["2006-09-27",5.5205,5.5403,5.3967,5.3967,44800.0],["2006-09-28",5.4611,5.466,5.3967,5.4363,15800.0],["2006-09-29",5.471,5.9116,5.471,5.5551,73600.0],["2006-10-02",5.565,5.8225,5.5106,5.6888,12400.0],["2006-10-03",5.8225,5.8225,5.4412,5.4561,26800.0],["2006-10-04",5.5601,5.6789,5.5551,5.6244,14800.0],["2006-10-05",5.6442,5.6442,5.5205,5.5452,2600.0],["2006-10-06",5.5403,5.8918,5.5403,5.8423,36200.0],["2006-10-09",5.872,6.0304,5.8274,6.0205,41400.0],["2006-10-10",5.971,6.1394,5.9413,6.0948,21400.0],["2006-10-11",6.0948,6.4315,6.0651,6.4315,161200.0],["2006-10-12",6.4315,6.58,6.2829,6.4067,172600.0],["2006-10-13",6.4315,6.4364,6.3622,6.3919,58200.0],["2006-10-16",6.5255,6.5255,6.4018,6.4859,28000.0],["2006-10-17",6.3374,6.4265,6.3374,6.4265,53000.0],["2006-10-18",6.585,6.585,6.3622,6.5107,32400.0],["2006-10-19",6.382,6.4612,6.382,6.4612,58000.0],["2006-10-20",6.4612,6.4612,6.2384,6.2483,43800.0],["2006-10-23",6.3572,6.4612,6.3572,6.4612,52400.0],["2006-10-24",6.4018,6.5206,6.3721,6.5206,60800.0],["2006-10-25",6.5206,6.6691,6.4859,6.6691,138600.0],["2006-10-26",6.7681,7.5752,6.6345,7.4761,230800.0],["2006-10-27",7.5257,7.5504,7.2484,7.4761,97600.0],["2006-10-30",7.3771,7.5257,7.3177,7.4514,95400.0],["2006-10-31",7.6692,7.6742,7.4217,7.4811,166600.0],["2006-11-01",7.5752,7.8079,7.5009,7.6247,133200.0],["2006-11-02",7.6742,7.8722,7.6346,7.7237,57000.0],["2006-11-03",7.8673,7.8673,7.6742,7.8029,45000.0],["2006-11-06",7.8821,8.1396,7.8821,7.9217,127200.0],["2006-11-07",8.1148,8.1148,7.8475,7.9019,145800.0],["2006-11-08",8.0455,8.0455,7.7386,7.8722,64000.0],["2006-11-09",7.8623,7.9713,7.7831,7.9217,41800.0],["2006-11-10",7.8673,7.9267,7.7485,7.8673,70200.0],["2006-11-13",7.9911,7.9911,7.8475,7.9267,88000.0],["2006-11-14",7.9812,8.0901,7.9663,7.996,61600.0],["2006-11-15",8.2634,8.7783,8.0307,8.4614,172800.0],["2006-11-16",8.8575,8.8575,8.3723,8.4169,125800.0],["2006-11-17",8.2188,8.5456,8.0208,8.3574,90800.0],["2006-11-20",8.4169,8.8476,8.3475,8.3723,65400.0],["2006-11-21",8.5505,8.5505,8.3327,8.3921,63800.0],["2006-11-22",8.5406,8.605,8.3574,8.4367,51600.0],["2006-11-24",8.4812,8.4812,8.303,8.4169,15800.0],["2006-11-27",8.709,8.8575,7.9812,8.1643,106400.0],["2006-11-28",8.0059,8.0059,6.9414,7.4316,290600.0],["2006-11-29",7.3672,7.6296,6.8276,7.4514,93200.0],["2006-11-30",7.4266,7.6841,7.2236,7.496,64600.0],["2006-12-01",7.5257,7.59,7.2236,7.5257,50400.0],["2006-12-04",7.5108,8.7882,7.3276,8.6644,175600.0],["2006-12-05",8.6644,9.0357,7.4167,8.9862,153600.0],["2006-12-06",9.0704,9.2734,8.8228,9.1348,200600.0],["2006-12-07",10.8924,11.14,10.1794,10.3676,503200.0],["2006-12-08",10.4963,10.4963,10.3329,10.3577,162000.0],["2006-12-11",10.2488,10.3478,10.0111,10.323,357400.0],["2006-12-12",10.2834,10.8924,10.0953,10.8875,197600.0],["2006-12-13",11.14,11.14,10.5904,10.8528,302400.0],["2006-12-14",10.8528,10.8924,10.5013,10.6448,601000.0],["2006-12-15",10.6448,11.0112,10.3676,10.6845,96200.0],["2006-12-18",10.7686,10.8478,9.714,9.9566,297800.0],["2006-12-19",9.9022,10.8082,9.9022,10.531,113800.0],["2006-12-20",10.6448,10.7389,10.427,10.4468,137800.0],["2006-12-21",10.4567,10.5161,10.1052,10.4171,101400.0],["2006-12-22",10.4171,10.531,9.9764,10.4072,230800.0],["2006-12-26",10.5854,10.7637,10.328,10.3973,528600.0],["2006-12-27",10.4072,10.4963,10.0309,10.2686,341000.0],["2006-12-28",10.2092,10.2092,9.1645,9.4071,418400.0],["2006-12-29",9.412,9.6299,9.1595,9.3229,155000.0],["2007-01-03",10.0309,10.0557,9.4813,9.62,401000.0],["2007-01-04",9.5309,9.8378,9.4071,9.7883,246800.0],["2007-01-05",9.7289,9.9022,9.6645,9.823,200600.0],["2007-01-08",9.6497,9.9566,9.6497,9.8725,221200.0],["2007-01-09",9.9319,9.9963,9.5556,9.6546,147000.0],["2007-01-10",9.6299,10.0012,9.5804,9.9764,128800.0],["2007-01-11",10.0012,10.6597,10.0012,10.4468,294400.0],["2007-01-12",10.5112,10.6448,10.3181,10.3725,137600.0],["2007-01-16",10.734,10.8924,10.4022,10.8676,340600.0],["2007-01-17",10.8924,11.3628,10.8231,11.0162,385400.0],["2007-01-18",10.9766,11.2142,10.6498,10.932,207400.0],["2007-01-19",10.8627,11.1796,10.6448,11.1796,126400.0],["2007-01-22",11.1895,11.1895,10.7538,10.8181,240000.0],["2007-01-23",10.7439,10.7439,9.6546,10.2191,469800.0],["2007-01-24",10.0458,10.8379,10.0458,10.8132,183200.0],["2007-01-25",10.8379,11.0063,10.5409,10.6349,141600.0],["2007-01-26",10.734,10.9617,10.3973,10.828,132200.0],["2007-01-29",10.9914,11.0063,10.5013,10.8825,207600.0],["2007-01-30",10.9617,10.9865,10.8577,10.8974,118400.0],["2007-01-31",10.8825,10.9617,10.734,10.7439,84200.0],["2007-02-01",10.8974,10.9815,10.6547,10.8132,129400.0],["2007-02-02",10.8924,11.333,10.7736,11.2192,227800.0],["2007-02-05",11.2192,11.7588,11.0657,11.6549,239000.0],["2007-02-06",11.7539,11.9569,11.6747,11.7885,352200.0],["2007-02-07",11.8925,12.3777,11.7341,12.2738,203800.0],["2007-02-08",12.2787,12.5857,12.1401,12.4272,320400.0],["2007-02-09",12.6253,12.6253,12.3332,12.3777,177600.0],["2007-02-12",12.3777,12.3777,12.1302,12.254,84800.0],["2007-02-13",12.2193,12.2787,11.7588,12.0658,100000.0],["2007-02-14",12.0213,12.2292,11.8876,12.2094,77600.0],["2007-02-15",12.2292,12.6352,12.1351,12.2787,134400.0],["2007-02-16",12.353,12.6649,12.046,12.2341,82200.0],["2007-02-20",12.3282,12.6797,12.2292,12.655,140800.0],["2007-02-21",12.6748,13.2392,12.5015,13.056,130000.0],["2007-02-22",12.6847,12.7738,11.1202,11.2588,538200.0],["2007-02-23",11.1944,11.1944,10.6201,10.7785,279800.0],["2007-02-26",10.3973,10.7637,10.1497,10.5211,320800.0],["2007-02-27",10.4419,10.4419,9.9022,10.1151,213600.0],["2007-02-28",10.0755,10.4617,9.9121,10.2983,158000.0],["2007-03-01",10.125,10.5904,9.9616,10.5409,156800.0],["2007-03-02",10.531,10.531,10.1002,10.125,188000.0],["2007-03-05",10.0953,10.0953,9.6893,9.8081,176400.0],["2007-03-06",9.7933,10.8082,9.7933,10.5062,277400.0],["2007-03-07",10.5112,10.7785,10.12,10.6993,320200.0],["2007-03-08",10.6647,10.9122,10.2735,10.3478,200800.0],["2007-03-09",10.2438,10.2438,9.8725,9.9022,1803400.0],["2007-03-12",9.9071,9.9864,9.8527,9.922,582800.0],["2007-03-13",9.9368,9.9467,9.6051,9.6497,447400.0],["2007-03-14",9.5309,9.7685,9.3774,9.4813,432200.0],["2007-03-15",9.4813,9.7338,9.4071,9.6893,301200.0],["2007-03-16",9.6596,9.7685,9.6348,9.7041,67200.0],["2007-03-19",9.7537,9.9022,9.6992,9.7537,131400.0],["2007-03-20",9.9022,9.9022,9.719,9.8032,153600.0],["2007-03-21",9.7685,9.8279,9.6348,9.8279,196000.0],["2007-03-22",9.8032,9.8774,9.7289,9.8378,168200.0],["2007-03-23",9.9517,10.2686,9.9022,9.9071,630800.0],["2007-03-26",9.9269,10.0854,9.6546,9.6794,275200.0],["2007-03-27",9.6546,9.8477,9.62,9.6942,180400.0],["2007-03-28",9.6546,9.7784,9.62,9.6744,289800.0],["2007-03-29",9.7239,9.7636,9.3625,9.4071,165400.0],["2007-03-30",9.4714,9.7239,9.3724,9.4318,370000.0],["2007-04-02",9.4071,9.5011,9.0803,9.4566,305000.0],["2007-04-03",9.4615,9.5705,9.2882,9.3279,457200.0],["2007-04-04",9.3081,9.3081,8.912,9.0704,476200.0],["2007-04-05",9.0308,9.0555,8.8278,8.9268,172000.0],["2007-04-09",8.9862,8.9961,8.808,8.8575,97800.0],["2007-04-10",8.8575,8.9862,8.501,8.5654,383000.0],["2007-04-11",8.605,9.1298,8.605,8.9318,304200.0],["2007-04-12",8.8674,9.0853,8.7337,9.0308,120800.0],["2007-04-13",8.9961,9.4368,8.9912,9.4071,151600.0],["2007-04-16",9.4813,9.7982,9.3873,9.6546,178000.0],["2007-04-17",9.7041,10.0705,9.7041,10.0507,416400.0],["2007-04-18",10.0359,10.12,9.6893,9.7091,452600.0],["2007-04-19",9.6893,9.7041,9.1843,9.2882,131400.0],["2007-04-20",9.412,9.4962,8.9862,9.0952,217600.0],["2007-04-23",9.0456,9.1892,9.011,9.11,164200.0],["2007-04-24",9.0952,9.214,8.9021,8.9862,110800.0],["2007-04-25",9.006,9.0506,8.6446,8.7436,384800.0],["2007-04-26",8.8971,8.8971,8.5604,8.6694,523800.0],["2007-04-27",8.6644,8.7436,8.5703,8.6496,135600.0],["2007-04-30",8.6545,8.9367,8.6149,8.7486,247400.0],["2007-05-01",8.7486,8.8773,8.5901,8.709,152400.0],["2007-05-02",8.7288,8.7288,8.5406,8.6397,179600.0],["2007-05-03",8.6149,9.0555,8.6149,9.0209,140000.0],["2007-05-04",9.0654,9.3081,8.803,8.8823,187800.0],["2007-05-07",8.8476,8.8971,8.7634,8.8179,226400.0],["2007-05-08",8.803,8.8427,8.6446,8.7535,94000.0],["2007-05-09",8.6793,9.11,8.6496,8.9664,953600.0],["2007-05-10",9.0357,9.0902,8.7733,8.8278,190000.0],["2007-05-11",8.8922,8.912,8.7238,8.7535,75400.0],["2007-05-14",8.8129,8.8724,8.7634,8.7882,62800.0],["2007-05-15",8.907,9.0704,8.7634,8.8674,119600.0],["2007-05-16",8.8625,9.0853,8.8625,8.9912,88400.0],["2007-05-17",8.9961,9.4071,8.9417,9.2635,102000.0],["2007-05-18",9.2585,9.7437,9.2585,9.5309,253000.0],["2007-05-21",9.5309,9.6398,9.4467,9.5853,81600.0],["2007-05-22",9.6249,9.6546,9.3873,9.615,60400.0],["2007-05-23",9.5952,9.6893,9.3724,9.4071,107400.0],["2007-05-24",9.4219,9.4467,8.9961,9.1546,229800.0],["2007-05-25",9.2437,9.5457,9.2437,9.3873,196400.0],["2007-05-29",9.3774,9.5011,9.2437,9.2833,135600.0],["2007-05-30",9.2833,9.3724,9.1298,9.2932,561800.0],["2007-05-31",9.3576,10.427,9.3576,10.2735,243800.0],["2007-06-01",10.328,10.8429,10.1398,10.7736,248400.0],["2007-06-04",10.7736,10.8924,10.4319,10.8875,228000.0],["2007-06-05",10.8924,10.8924,10.1745,10.2389,177800.0],["2007-06-06",10.1398,10.3181,9.9814,10.2488,190200.0],["2007-06-07",9.6101,9.6249,8.4961,8.9417,753600.0],["2007-06-08",9.209,9.4071,8.7733,9.2239,355000.0],["2007-06-11",9.2387,9.2486,8.8674,9.0952,112000.0],["2007-06-12",9.0209,9.0209,8.6941,8.704,207600.0],["2007-06-13",8.704,9.0357,8.6743,8.8823,111600.0],["2007-06-14",8.8575,8.8575,8.5901,8.6446,112800.0],["2007-06-15",8.6941,8.6941,8.4763,8.501,287600.0],["2007-06-18",8.5555,8.6991,8.3723,8.4416,342800.0],["2007-06-19",8.4268,8.6694,8.3277,8.3525,429800.0],["2007-06-20",8.4218,8.5505,8.3525,8.3971,374600.0],["2007-06-21",8.3871,8.4169,8.0208,8.2089,344400.0],["2007-06-22",8.1842,8.3376,7.9217,8.0455,2957200.0],["2007-06-25",8.1148,8.1743,7.8524,7.892,490800.0],["2007-06-26",7.9465,8.1594,7.892,8.0158,438000.0],["2007-06-27",7.9217,8.0802,7.8227,8.0356,213400.0],["2007-06-28",7.9911,8.0653,7.8029,7.8821,423000.0],["2007-06-29",7.9861,8.0257,7.8178,7.8178,423000.0],["2007-07-02",7.9366,8.3327,7.8178,8.2584,561200.0],["2007-07-03",8.2535,8.2832,8.0703,8.2535,173200.0],["2007-07-05",8.2782,8.3426,8.2139,8.2782,178400.0],["2007-07-06",8.2386,8.4119,8.2337,8.4119,220600.0],["2007-07-09",8.402,8.4862,8.2931,8.4169,451000.0],["2007-07-10",8.3624,8.4763,8.1842,8.3277,396800.0],["2007-07-11",8.303,8.4466,8.2881,8.4169,513400.0],["2007-07-12",8.4664,8.6397,8.4317,8.6248,814600.0],["2007-07-13",8.6397,8.7634,8.6397,8.7139,465200.0],["2007-07-16",8.7387,8.7535,8.6298,8.6743,202600.0],["2007-07-17",8.6743,8.7585,8.6199,8.6446,215800.0],["2007-07-18",8.605,8.6496,8.3426,8.5456,155800.0],["2007-07-19",8.6199,8.8129,8.4664,8.7387,90400.0],["2007-07-20",8.7189,8.8377,8.4119,8.4812,195400.0],["2007-07-23",8.5159,8.7634,8.506,8.5555,148800.0],["2007-07-24",8.4218,9.0308,8.4169,8.5406,225200.0],["2007-07-25",8.6248,8.6248,8.506,8.5307,350200.0],["2007-07-26",8.402,8.5159,8.1297,8.2931,585600.0],["2007-07-27",8.2782,8.2782,7.6197,7.7287,433400.0],["2007-07-30",7.694,8.2733,7.491,8.1693,363000.0],["2007-07-31",8.2386,8.2535,7.9762,7.9861,211800.0],["2007-08-01",8.0455,8.0455,7.6148,7.8178,168200.0],["2007-08-02",7.8475,7.8772,7.5405,7.6791,235000.0],["2007-08-03",7.6494,7.7138,7.4365,7.5356,557400.0],["2007-08-06",7.491,7.595,7.288,7.3573,495000.0],["2007-08-07",7.3128,7.7584,7.1246,7.689,687600.0],["2007-08-08",7.7237,7.7584,7.3177,7.496,832800.0],["2007-08-09",7.392,7.5257,6.9315,7.1098,409200.0],["2007-08-10",6.9959,8.5406,6.7137,7.9564,345000.0],["2007-08-13",7.9663,8.6644,7.7336,7.8029,190400.0],["2007-08-14",7.7732,7.9416,7.3821,7.4514,90200.0],["2007-08-15",7.4266,7.6692,6.9315,7.0058,138400.0],["2007-08-16",6.981,7.0702,6.8177,6.9315,510200.0],["2007-08-17",7.1791,7.1791,6.778,6.8771,261000.0],["2007-08-20",6.9117,6.9414,6.585,6.7681,879600.0],["2007-08-21",6.7533,7.7831,6.7533,7.4068,356400.0],["2007-08-22",7.6098,7.8772,7.1692,7.8029,278000.0],["2007-08-23",7.8574,7.9217,7.5356,7.7138,185800.0],["2007-08-24",7.6742,8.1693,7.4266,8.0604,280200.0],["2007-08-27",8.0653,8.2584,7.8574,8.1297,176600.0],["2007-08-28",8.0653,8.3228,7.8673,8.0208,323000.0],["2007-08-29",8.0851,8.5159,7.9515,8.4713,147400.0],["2007-08-30",8.3673,8.9219,8.3475,8.3475,294000.0],["2007-08-31",8.5159,8.7535,8.3772,8.4911,220800.0],["2007-09-04",8.4466,8.9565,8.2584,8.8674,299200.0],["2007-09-05",8.7733,9.2239,8.5802,8.9565,267800.0],["2007-09-06",8.9664,8.9961,8.5258,8.6248,124000.0],["2007-09-07",8.4763,9.1843,7.9614,8.3178,298000.0],["2007-09-10",8.3525,8.5258,8.001,8.4713,503800.0],["2007-09-11",9.3328,10.224,9.2189,9.8873,2143200.0],["2007-09-12",9.8279,10.1794,9.7041,9.7586,286000.0],["2007-09-13",9.7735,10.1497,9.5457,9.9022,173600.0],["2007-09-14",9.8032,10.1448,9.7883,10.0953,158400.0],["2007-09-17",10.0953,10.1497,9.4962,9.6992,226600.0],["2007-09-18",9.7338,10.1497,9.7041,10.1448,280800.0],["2007-09-19",10.1497,10.3775,9.7784,10.021,310400.0],["2007-09-20",10.0111,10.1448,9.8279,10.0062,195200.0],["2007-09-21",10.0755,10.1497,9.9616,10.0507,693400.0],["2007-09-24",10.1497,10.3973,9.9269,10.2488,429600.0],["2007-09-25",10.1794,10.3577,10.0111,10.1844,328600.0],["2007-09-26",10.3379,10.3725,9.8477,9.9764,338800.0],["2007-09-27",10.0606,10.3478,10.0507,10.1844,290400.0],["2007-09-28",10.1943,10.2488,9.6893,9.7487,173600.0],["2007-10-01",9.8032,10.3181,9.4269,10.1349,360800.0],["2007-10-02",10.1497,10.3329,9.8477,9.8576,293200.0],["2007-10-03",9.7883,10.1992,9.4962,9.5011,223400.0],["2007-10-04",9.5804,9.8774,9.3972,9.615,190400.0],["2007-10-05",9.6992,9.9517,9.6447,9.7982,174000.0],["2007-10-08",9.7982,9.7982,9.4615,9.6398,184600.0],["2007-10-09",9.7041,9.8527,9.4566,9.7437,249800.0],["2007-10-10",9.7437,10.1052,9.7437,10.1052,195400.0],["2007-10-11",10.125,10.1992,9.7685,9.9764,327600.0],["2007-10-12",9.9566,9.9566,9.6695,9.7933,335200.0],["2007-10-15",9.8378,10.0161,9.6695,9.7636,265800.0],["2007-10-16",9.719,10.0161,9.6695,9.9121,133000.0],["2007-10-17",10.021,10.0854,9.8032,9.9022,268400.0],["2007-10-18",9.8675,9.8675,9.4269,9.6249,269600.0],["2007-10-19",9.615,9.615,9.0506,9.11,376600.0],["2007-10-22",9.0853,9.1447,8.704,8.9912,184400.0],["2007-10-23",9.0456,9.0456,8.5703,8.7585,139000.0],["2007-10-24",8.6991,8.8129,8.2287,8.3921,279000.0],["2007-10-25",8.4565,8.7931,8.2287,8.3475,186800.0],["2007-10-26",8.3921,8.3921,8.0356,8.199,198800.0],["2007-10-29",8.2881,8.4664,8.0604,8.1049,278200.0],["2007-10-30",8.0851,8.4911,7.8277,8.3673,301000.0],["2007-10-31",8.3971,8.407,8.0109,8.0554,169200.0],["2007-11-01",7.9366,8.0059,7.4316,7.496,273600.0],["2007-11-02",7.5653,7.5702,7.0801,7.288,299000.0],["2007-11-05",7.1345,7.2137,6.783,7.0751,327400.0],["2007-11-06",7.0999,7.0999,6.5949,6.7582,470400.0],["2007-11-07",6.6493,7.0256,6.58,7.0008,502800.0],["2007-11-08",7.0504,7.2434,6.7038,7.1692,233600.0],["2007-11-09",7.0553,7.5108,6.8721,7.2385,307600.0],["2007-11-12",7.2038,7.3177,6.5255,6.6246,465200.0],["2007-11-13",6.7137,7.5158,6.7087,7.4019,323800.0],["2007-11-14",7.4712,7.5851,6.9909,7.1296,251600.0],["2007-11-15",7.0801,7.0801,6.7236,6.9068,198000.0],["2007-11-16",6.9068,6.9959,6.679,6.9315,225200.0],["2007-11-19",6.8721,6.8721,6.4612,6.6147,378800.0],["2007-11-20",6.6246,6.6543,6.1889,6.3126,213800.0],["2007-11-21",6.2681,6.2681,5.9116,6.0255,208600.0],["2007-11-23",6.0651,6.2681,5.9908,6.1195,229400.0],["2007-11-26",6.1096,6.882,6.0403,6.4661,383000.0],["2007-11-27",6.4859,6.8573,6.4612,6.8127,173400.0],["2007-11-28",6.9315,7.4415,6.7879,7.1642,275200.0],["2007-11-29",7.1098,7.2137,7.0157,7.1246,146600.0],["2007-11-30",7.288,7.4365,7.1098,7.1147,166400.0],["2007-12-03",7.0107,7.2633,7.0107,7.2286,183600.0],["2007-12-04",7.2038,7.2038,6.8474,6.8523,180200.0],["2007-12-05",7.1246,7.3771,6.981,7.3573,299600.0],["2007-12-06",6.8771,7.0801,6.7335,6.9513,333200.0],["2007-12-07",6.9414,7.1741,6.7533,7.1197,178200.0],["2007-12-10",7.0553,7.4266,7.0553,7.4167,163000.0],["2007-12-11",7.4266,7.5257,7.0999,7.184,287400.0],["2007-12-12",7.4167,7.5455,7.0999,7.3771,188200.0],["2007-12-13",7.3227,7.3227,6.8276,7.0949,159200.0],["2007-12-14",7.0256,7.1197,6.882,6.9612,136200.0],["2007-12-17",6.9018,6.9315,6.4711,6.4909,299400.0],["2007-12-18",6.6196,6.6295,6.382,6.5651,242600.0],["2007-12-19",6.5255,6.8325,6.4612,6.778,172400.0],["2007-12-20",6.9117,7.1791,6.7434,7.1791,124400.0],["2007-12-21",7.3128,8.5555,7.1048,7.793,685600.0],["2007-12-24",7.7386,8.095,7.6445,7.9762,99000.0],["2007-12-26",7.9366,8.2386,7.6494,8.2139,162400.0],["2007-12-27",8.1941,8.204,7.3623,7.4118,252800.0],["2007-12-28",7.496,7.7881,7.3276,7.6494,123600.0],["2007-12-31",7.6296,7.7287,7.0454,7.3128,132400.0],["2008-01-02",7.2038,7.2484,6.5354,6.7285,234000.0],["2008-01-03",6.7285,6.9662,6.5899,6.8127,236000.0],["2008-01-04",6.7087,6.9711,6.7087,6.882,202800.0],["2008-01-07",6.9414,7.1444,6.887,7.09,244800.0],["2008-01-08",7.0256,7.2781,6.5156,6.5305,333200.0],["2008-01-09",6.5305,6.5305,5.6195,6.0651,502600.0],["2008-01-10",5.9265,6.0651,5.674,6.0403,452200.0],["2008-01-11",5.9463,6.0354,5.8126,5.867,298800.0],["2008-01-14",5.8522,6.1295,5.6294,6.0948,224000.0],["2008-01-15",5.9859,6.0948,5.57,5.6541,254800.0],["2008-01-16",5.6442,5.867,5.5947,5.7383,147800.0],["2008-01-17",5.768,5.9463,5.7433,5.8027,184600.0],["2008-01-18",5.768,5.9859,5.6046,5.6195,226200.0],["2008-01-22",5.5155,5.9265,5.5056,5.6888,350600.0],["2008-01-23",5.5452,6.2087,5.4561,6.2087,359800.0],["2008-01-24",6.2582,6.8226,6.2384,6.58,309400.0],["2008-01-25",6.6394,6.9563,6.4859,6.6642,140800.0],["2008-01-28",6.58,6.6988,6.2235,6.6988,215800.0],["2008-01-29",6.7533,6.7533,6.3622,6.6147,189200.0],["2008-01-30",6.5305,6.6097,6.278,6.2829,178800.0],["2008-01-31",6.1195,6.684,5.971,6.6196,154400.0],["2008-02-01",6.679,7.2434,6.5404,7.2385,197000.0],["2008-02-04",7.1989,7.2236,6.887,7.0751,197800.0],["2008-02-05",6.9167,6.9959,6.6889,6.7087,158200.0],["2008-02-06",6.778,6.8969,6.4661,6.5701,194800.0],["2008-02-07",6.5354,7.1692,6.5354,6.9959,208800.0],["2008-02-08",6.9909,7.0801,6.6642,6.8523,179800.0],["2008-02-11",6.8672,7.0553,6.5949,6.7335,212600.0],["2008-02-12",6.9117,7.1543,6.9117,7.0751,270800.0],["2008-02-13",7.0801,7.6643,7.0801,7.4464,270200.0],["2008-02-14",7.4514,7.4514,7.0702,7.0702,381200.0],["2008-02-15",7.0107,7.4266,7.0107,7.3425,554200.0],["2008-02-19",7.4266,7.4266,7.1296,7.3326,161000.0],["2008-02-20",7.2979,7.3177,7.0801,7.2434,96600.0],["2008-02-21",7.2682,7.4266,7.0801,7.0801,174000.0],["2008-02-22",7.085,7.2038,6.7879,7.1098,122000.0],["2008-02-25",7.0256,7.1741,6.6988,6.981,146600.0],["2008-02-26",6.9167,7.2682,6.9167,7.085,180800.0],["2008-02-27",7.0355,7.2781,6.8474,7.0454,86400.0],["2008-02-28",6.9761,7.1048,6.6543,6.684,57800.0],["2008-02-29",6.5602,6.7038,6.4364,6.481,182000.0],["2008-03-03",6.4711,6.5602,6.3275,6.4562,244600.0],["2008-03-04",6.377,6.4117,6.075,6.3919,132400.0],["2008-03-05",6.4117,6.4364,6.1691,6.278,125600.0],["2008-03-06",6.2285,6.2532,5.7779,5.7779,178400.0],["2008-03-07",5.7037,5.8274,5.5056,5.7136,171200.0],["2008-03-10",5.7433,5.8027,5.3125,5.4611,201800.0],["2008-03-11",5.6145,5.8819,5.3175,5.6343,266000.0],["2008-03-12",5.6195,5.9067,5.5551,5.7977,171000.0],["2008-03-13",5.7284,6.0898,5.5304,5.971,246200.0],["2008-03-14",6.0453,6.0849,5.8175,5.9562,162400.0],["2008-03-17",5.8918,6.0651,5.4759,5.9116,130400.0],["2008-03-18",6.0651,6.3027,5.9364,6.2483,427000.0],["2008-03-19",6.3077,6.3968,5.6987,5.7532,169200.0],["2008-03-20",5.8373,6.2978,5.7631,5.9908,552800.0],["2008-03-24",6.0403,6.3077,6.0403,6.1938,171800.0],["2008-03-25",6.2681,6.3968,6.0651,6.2483,263400.0],["2008-03-26",6.2037,6.3671,5.976,6.1938,308400.0],["2008-03-27",6.2235,6.3027,6.0502,6.1443,109800.0],["2008-03-28",6.273,6.4909,6.07,6.3275,264000.0],["2008-03-31",6.3919,6.8573,6.0898,6.6444,280600.0],["2008-04-01",6.9068,6.9513,6.2829,6.6642,848600.0],["2008-04-02",6.6444,6.6988,6.4067,6.6048,402400.0],["2008-04-03",6.5552,6.887,6.5107,6.7879,301800.0],["2008-04-04",6.8276,7.0405,6.6543,6.8771,420800.0],["2008-04-07",6.9216,7.0405,6.8127,6.9315,535000.0],["2008-04-08",6.8375,7.0058,6.7186,6.9117,93200.0],["2008-04-09",6.9117,6.9315,6.8078,6.8771,151400.0],["2008-04-10",6.8771,6.9563,6.8672,6.9068,356800.0],["2008-04-11",6.8276,6.9315,6.5998,6.6642,223400.0],["2008-04-14",6.6246,6.7384,6.3622,6.476,145600.0],["2008-04-15",6.5057,6.5255,6.273,6.3423,203000.0],["2008-04-16",6.4117,6.5998,6.2433,6.5949,237800.0],["2008-04-17",6.5503,6.8078,6.5503,6.6741,663800.0],["2008-04-18",6.8424,6.9315,6.7929,6.9315,166000.0],["2008-04-21",6.8771,6.9315,6.7285,6.9068,122800.0],["2008-04-22",6.8622,6.9315,6.6493,6.8672,110800.0],["2008-04-23",6.8969,6.9662,6.8771,6.9563,181600.0],["2008-04-24",6.986,7.0553,6.9315,7.0553,133600.0],["2008-04-25",7.085,7.1197,6.9167,7.0702,103800.0],["2008-04-28",7.0751,7.1791,7.0355,7.1791,199000.0],["2008-04-29",7.1939,7.3029,7.1296,7.2533,92400.0],["2008-04-30",7.288,7.3128,7.2236,7.3029,149600.0],["2008-05-01",7.3078,7.5752,7.3029,7.5702,211600.0],["2008-05-02",7.6593,7.8376,7.3821,7.7881,313400.0],["2008-05-05",7.7881,7.9217,7.7088,7.8475,252000.0],["2008-05-06",7.8029,7.9168,7.689,7.9019,158400.0],["2008-05-07",7.9118,8.0455,7.8722,8.0208,167200.0],["2008-05-08",8.0455,8.1049,7.8178,8.0455,385400.0],["2008-05-09",7.9812,8.1743,7.9812,8.1743,139400.0],["2008-05-12",8.1743,8.2931,8.0703,8.2931,523800.0],["2008-05-13",8.2931,8.4119,8.199,8.3971,338400.0],["2008-05-14",8.4119,8.5753,8.4119,8.4911,186800.0],["2008-05-15",8.4911,8.6743,8.4664,8.5852,398200.0],["2008-05-16",8.6347,8.6545,8.298,8.3971,242200.0],["2008-05-19",8.3772,8.5505,8.2931,8.3376,364200.0],["2008-05-20",8.2881,8.4416,8.0455,8.402,147800.0],["2008-05-21",8.4911,8.6496,8.0307,8.1544,339000.0],["2008-05-22",8.1544,8.3178,8.1049,8.1891,154800.0],["2008-05-23",8.1346,8.3327,7.8722,8.2238,186200.0],["2008-05-27",8.2485,8.506,7.9366,8.3921,327200.0],["2008-05-28",8.407,8.407,8.1,8.2337,106400.0],["2008-05-29",8.199,8.3129,8.1148,8.2535,138800.0],["2008-05-30",8.0554,8.2634,8.0554,8.2139,169400.0],["2008-06-02",8.1743,8.1891,7.6445,7.7336,296800.0],["2008-06-03",7.7782,7.8227,7.4217,7.5999,158600.0],["2008-06-04",7.5851,8.0752,7.5851,7.8772,131800.0],["2008-06-05",7.8673,8.3673,7.7881,8.2485,305400.0],["2008-06-06",8.0059,8.3921,7.5108,7.6346,412000.0],["2008-06-09",7.6346,7.9515,7.5801,7.6296,269400.0],["2008-06-10",7.5702,7.7435,7.5306,7.5801,180600.0],["2008-06-11",7.5504,7.6247,7.3326,7.5356,362200.0],["2008-06-12",7.6395,7.8722,7.4118,7.4167,179000.0],["2008-06-13",7.5009,7.6197,7.3672,7.4861,172200.0],["2008-06-16",7.4662,7.6544,7.4266,7.6544,129600.0],["2008-06-17",7.6544,7.6643,6.7236,6.8226,304200.0],["2008-06-18",6.7681,6.8523,6.6097,6.7384,283800.0],["2008-06-19",6.7335,7.0107,6.6246,6.9959,293800.0],["2008-06-20",6.9662,6.9662,6.4562,6.6246,271600.0],["2008-06-23",6.6394,6.6543,6.4216,6.4661,114400.0],["2008-06-24",6.4067,6.5305,6.2384,6.3572,151800.0],["2008-06-25",6.382,6.58,6.2978,6.481,253200.0],["2008-06-26",6.3869,6.679,6.1394,6.1691,145400.0],["2008-06-27",6.1344,6.4612,6.0304,6.3919,1181400.0],["2008-06-30",6.5305,6.6097,6.0651,6.1096,504400.0],["2008-07-01",6.0799,6.4166,5.8769,6.0255,822400.0],["2008-07-02",6.0007,6.2285,5.867,5.9067,203800.0],["2008-07-03",5.9314,6.0403,5.7829,5.8918,90800.0],["2008-07-07",5.9215,5.9958,5.768,5.8423,278800.0],["2008-07-08",5.8324,6.1542,5.7532,6.0849,226800.0],["2008-07-09",6.3523,6.8622,6.2631,6.7236,472200.0],["2008-07-10",6.7335,6.9909,6.4958,6.5899,237600.0],["2008-07-11",6.5453,6.986,6.4364,6.6988,239000.0],["2008-07-14",6.7879,6.7879,6.3027,6.6444,125400.0],["2008-07-15",6.575,6.8969,6.5206,6.7038,130000.0],["2008-07-16",6.7434,7.0058,6.6048,6.8573,327600.0],["2008-07-17",6.9365,7.2781,6.9365,7.2781,164000.0],["2008-07-18",7.2236,7.5702,7.189,7.4761,239400.0],["2008-07-21",7.5752,7.8623,7.5752,7.7336,186400.0],["2008-07-22",7.6049,8.7288,7.59,8.7189,287400.0],["2008-07-23",8.2832,8.9367,8.0703,8.303,342200.0],["2008-07-24",8.3277,8.5406,8.0752,8.1247,136000.0],["2008-07-25",8.1842,8.4268,8.1297,8.2436,127200.0],["2008-07-28",8.2238,8.4218,7.6197,7.6593,316400.0],["2008-07-29",7.6197,7.9911,7.6197,7.892,134600.0],["2008-07-30",7.9762,8.2238,7.7386,7.9168,86400.0],["2008-07-31",7.8227,8.0554,7.4266,7.9366,126400.0],["2008-08-01",7.9911,8.0455,7.6098,7.689,197600.0],["2008-08-04",7.6742,7.7237,7.496,7.5306,222200.0],["2008-08-05",7.6049,7.9564,7.6049,7.9465,104200.0],["2008-08-06",7.9316,8.1643,7.7584,8.1544,87000.0],["2008-08-07",8.1198,8.1544,7.7039,7.7732,118000.0],["2008-08-08",7.7485,7.8673,6.8226,7.694,405400.0],["2008-08-11",7.6791,8.5109,7.6643,8.4218,143400.0],["2008-08-12",8.3624,8.3624,7.6643,7.8722,144800.0],["2008-08-13",7.8475,8.0059,7.5554,7.7732,182000.0],["2008-08-14",7.6989,8.2931,7.6989,8.1099,78000.0],["2008-08-15",8.2535,8.6595,7.8722,7.9911,96200.0],["2008-08-18",7.996,8.1,7.5207,7.6296,135000.0],["2008-08-19",7.5554,7.7237,7.1345,7.3771,241600.0],["2008-08-20",7.496,8.0059,7.496,7.9366,560000.0],["2008-08-21",7.8574,8.2832,7.8178,8.2436,174400.0],["2008-08-22",8.2931,8.5357,8.2485,8.4911,230400.0],["2008-08-25",8.4614,8.5505,8.3426,8.5258,186800.0],["2008-08-26",8.5406,8.5406,8.3129,8.4416,268000.0],["2008-08-27",8.4169,8.907,8.4169,8.8674,253800.0],["2008-08-28",8.8872,9.209,8.7684,9.1991,250400.0],["2008-08-29",9.1249,9.4566,9.0308,9.1645,147400.0],["2008-09-02",9.412,9.9022,9.0853,9.1595,281000.0],["2008-09-03",9.2387,9.6546,9.2041,9.3873,280400.0],["2008-09-04",9.3279,9.4368,8.6446,8.9169,468000.0],["2008-09-05",8.8476,8.9664,8.5703,8.8526,224400.0],["2008-09-08",9.2585,9.2585,8.6595,8.9516,290600.0],["2008-09-09",9.1249,9.2437,8.912,8.912,1080800.0],["2008-09-10",8.9169,10.0507,8.912,9.9517,925400.0],["2008-09-11",9.7883,9.9022,9.5408,9.8329,649000.0],["2008-09-12",9.7834,9.7834,9.2536,9.4368,417200.0],["2008-09-15",9.3675,9.5457,9.1298,9.417,457000.0],["2008-09-16",9.5457,9.7685,9.209,9.4269,832400.0],["2008-09-17",9.3279,9.62,9.3229,9.4714,666800.0],["2008-09-18",9.6546,9.6546,9.2585,9.5408,812800.0],["2008-09-19",9.7537,10.1893,9.7537,9.8527,815000.0],["2008-09-22",9.8032,9.8032,9.3576,9.5507,262400.0],["2008-09-23",9.6497,9.6744,9.2783,9.2932,225600.0],["2008-09-24",9.3279,9.4615,9.0555,9.0654,165400.0],["2008-09-25",9.0456,9.7437,9.0357,9.6249,288200.0],["2008-09-26",9.4071,9.4071,9.1051,9.3378,242000.0],["2008-09-29",9.4071,9.5209,9.006,9.2338,245000.0],["2008-09-30",9.2239,9.3279,8.709,9.2635,253000.0],["2008-10-01",9.1694,9.4071,8.5307,8.5852,256600.0],["2008-10-02",8.5456,8.7981,8.2337,8.2584,342000.0],["2008-10-03",8.3624,8.3921,7.6791,7.7138,261000.0],["2008-10-06",7.59,7.6989,7.2484,7.5257,516000.0],["2008-10-07",7.6197,8.0208,7.4761,7.491,380000.0],["2008-10-08",7.2533,7.6989,6.9612,7.2781,465600.0],["2008-10-09",7.4118,7.4118,6.778,6.778,287600.0],["2008-10-10",6.2829,7.491,6.278,7.392,354200.0],["2008-10-13",7.7039,7.7039,7.1345,7.6643,264600.0],["2008-10-14",7.8772,7.8772,7.0553,7.2088,253200.0],["2008-10-15",7.0652,7.1939,6.8078,6.8078,163600.0],["2008-10-16",6.8573,7.7138,6.8573,7.6544,335800.0],["2008-10-17",7.3672,7.996,7.2583,7.6544,268400.0],["2008-10-20",7.7336,7.9019,7.4415,7.8772,279600.0],["2008-10-21",7.7336,8.2931,7.7336,8.2287,283000.0],["2008-10-22",8.0406,8.2931,7.7088,7.8574,325800.0],["2008-10-23",7.9416,7.9416,6.8325,7.1494,487600.0],["2008-10-24",6.684,7.0652,6.2433,6.4117,347200.0],["2008-10-27",6.3473,6.6097,5.8126,5.8126,232600.0],["2008-10-28",5.9413,6.0304,5.6244,5.9859,439600.0],["2008-10-29",6.0453,6.5156,5.8918,6.2483,278400.0],["2008-10-30",6.4364,6.5602,6.1047,6.3176,163200.0],["2008-10-31",6.278,6.8672,6.278,6.8375,294200.0],["2008-11-03",6.8573,7.0702,6.585,6.6295,243200.0],["2008-11-04",6.684,6.9266,6.4265,6.8375,315000.0],["2008-11-05",6.7384,6.9117,6.4711,6.481,141600.0],["2008-11-06",6.4364,6.4909,6.1195,6.1195,105600.0],["2008-11-07",6.1889,6.3423,6.0007,6.1443,168600.0],["2008-11-10",6.2928,6.4166,5.664,5.7185,154200.0],["2008-11-11",5.6591,5.7779,5.5205,5.5799,140400.0],["2008-11-12",5.4908,5.5799,5.0155,5.0254,294800.0],["2008-11-13",5.065,5.2927,4.5005,4.8521,542400.0],["2008-11-14",4.8026,4.9412,4.5055,4.5154,259400.0],["2008-11-17",4.4906,4.7877,4.3966,4.4065,330600.0],["2008-11-18",4.4312,4.5154,4.0153,4.1292,397400.0],["2008-11-19",4.1144,4.2876,3.9262,3.9312,288600.0],["2008-11-20",3.9015,4.0747,3.3964,3.4311,429000.0],["2008-11-21",3.5054,3.7183,3.2083,3.6886,416000.0],["2008-11-24",3.748,3.8222,3.3123,3.3964,755600.0],["2008-11-25",3.4163,3.5153,3.1291,3.2875,514600.0],["2008-11-26",3.2133,3.8866,3.1043,3.8866,387600.0],["2008-11-28",3.8173,3.9807,3.8173,3.9312,78800.0],["2008-12-01",3.7628,3.8024,3.2083,3.2232,353200.0],["2008-12-02",3.2974,3.4262,3.1538,3.4262,167200.0],["2008-12-03",3.2479,3.644,3.1588,3.54,312400.0],["2008-12-04",3.5252,3.7183,3.4163,3.4806,245400.0],["2008-12-05",3.4163,3.6044,3.1588,3.2133,454800.0],["2008-12-08",3.2875,3.4311,2.9509,2.9756,416600.0],["2008-12-09",2.8964,2.9954,2.7825,2.7974,504800.0],["2008-12-10",2.8023,3.134,2.8023,2.9707,1444400.0],["2008-12-11",2.9756,2.9954,2.431,2.4755,649400.0],["2008-12-12",2.3716,2.5597,2.3617,2.4656,345000.0],["2008-12-15",2.5152,2.6835,2.4013,2.4458,427000.0],["2008-12-16",2.5053,2.629,2.4557,2.6241,414600.0],["2008-12-17",2.6043,2.837,2.4458,2.7875,596400.0],["2008-12-18",2.8766,3.6292,2.832,3.4806,1258600.0],["2008-12-19",3.5747,3.5747,3.0895,3.2281,781000.0],["2008-12-22",3.2232,3.3073,3.04,3.1538,178400.0],["2008-12-23",3.1588,3.2232,3.0251,3.0647,135800.0],["2008-12-24",3.0598,3.1687,3.0251,3.1192,46400.0],["2008-12-26",3.0944,3.1637,3.0499,3.1538,321600.0],["2008-12-29",3.1786,3.1935,2.9162,2.9409,108000.0],["2008-12-30",2.9707,3.1192,2.9063,3.0944,396800.0],["2008-12-31",3.1142,3.2133,3.0499,3.1637,175000.0],["2009-01-02",3.1687,3.4509,3.1687,3.4262,157200.0],["2009-01-05",3.4559,3.6044,3.3271,3.5994,225600.0],["2009-01-06",3.6391,3.7628,3.545,3.7529,158200.0],["2009-01-07",3.7084,3.7331,3.6391,3.6985,294200.0],["2009-01-08",3.6737,3.6737,3.4905,3.5895,199800.0],["2009-01-09",3.5796,3.5796,3.1241,3.1241,196000.0],["2009-01-12",3.1291,3.2578,2.8221,2.8469,190600.0],["2009-01-13",2.8469,2.9013,2.7974,2.837,185400.0],["2009-01-14",2.7924,2.7924,2.4013,2.5251,341800.0],["2009-01-15",2.5003,2.5894,2.4508,2.5845,172000.0],["2009-01-16",2.6043,2.6043,2.4458,2.4954,212400.0],["2009-01-20",2.4656,2.5003,2.426,2.426,128400.0],["2009-01-21",2.4508,2.5993,2.426,2.5696,170800.0],["2009-01-22",2.5251,2.5498,2.4458,2.4607,111200.0],["2009-01-23",2.426,2.5597,2.426,2.5498,246600.0],["2009-01-26",2.5152,2.53,2.4557,2.5102,161800.0],["2009-01-27",2.5102,2.5647,2.4607,2.5597,148200.0],["2009-01-28",2.6092,2.9509,2.5746,2.9409,137200.0],["2009-01-29",2.8667,2.9806,2.7627,2.8518,253800.0],["2009-01-30",2.8865,2.8865,2.6439,2.7231,203600.0],["2009-02-02",2.6439,2.7578,2.6439,2.6736,251600.0],["2009-02-03",2.7033,2.7033,2.4805,2.5003,213600.0],["2009-02-04",2.53,2.5449,2.4656,2.4706,165800.0],["2009-02-05",2.4607,2.5102,2.4557,2.4805,100800.0],["2009-02-06",2.5251,2.5845,2.426,2.4458,445200.0],["2009-02-09",2.4854,2.5399,2.3122,2.3171,150200.0],["2009-02-10",2.3122,2.332,2.0894,2.1042,172800.0],["2009-02-11",2.0745,2.129,2.0349,2.0547,338800.0],["2009-02-12",2.0151,2.1042,2.0151,2.0894,175000.0],["2009-02-13",2.0993,2.0993,1.9359,1.9953,588400.0],["2009-02-17",1.9557,1.9854,1.8468,1.8468,310400.0],["2009-02-18",1.8616,1.8864,1.7972,1.827,487400.0],["2009-02-19",1.8171,1.8369,1.7725,1.7824,666000.0],["2009-02-20",1.7725,1.8121,1.7576,1.7675,213000.0],["2009-02-23",1.8121,1.8171,1.6388,1.6636,204800.0],["2009-02-24",1.6834,1.7972,1.6834,1.7824,399200.0],["2009-02-25",1.8071,1.8468,1.7032,1.7725,298200.0],["2009-02-26",1.7923,1.7923,1.6388,1.6388,314000.0],["2009-02-27",1.6042,1.7329,1.6042,1.6834,114800.0],["2009-03-02",1.6636,1.7428,1.6339,1.6438,311400.0],["2009-03-03",1.6487,1.6834,1.6141,1.6339,209400.0],["2009-03-04",1.6685,1.723,1.6042,1.6982,332400.0],["2009-03-05",1.6784,1.7131,1.6388,1.7032,187600.0],["2009-03-06",1.7032,1.7329,1.6685,1.723,215200.0],["2009-03-09",1.6982,1.7032,1.6339,1.6339,145400.0],["2009-03-10",1.6784,1.7329,1.6487,1.723,123200.0],["2009-03-11",1.7279,1.7576,1.6586,1.7032,64000.0],["2009-03-12",1.6982,1.926,1.6982,1.926,152400.0],["2009-03-13",1.9309,1.9755,1.8418,1.9656,80200.0],["2009-03-16",1.9903,2.0349,1.921,1.921,140000.0],["2009-03-17",1.9161,2.1191,1.8814,2.1191,121400.0],["2009-03-18",2.1191,2.3518,2.1042,2.3468,145600.0],["2009-03-19",2.3716,2.3716,2.2775,2.3617,204000.0],["2009-03-20",2.3864,2.4112,2.2924,2.3963,205000.0],["2009-03-23",2.4557,2.7924,2.4013,2.7924,220600.0],["2009-03-24",2.7627,2.8766,2.7429,2.7479,160800.0],["2009-03-25",2.7627,2.8964,2.6686,2.7627,210000.0],["2009-03-26",2.8122,3.1687,2.7132,3.1687,361600.0],["2009-03-27",3.1093,3.1984,2.9756,3.0202,171600.0],["2009-03-30",2.936,2.9855,2.837,2.8865,258000.0],["2009-03-31",2.9707,2.9707,2.6884,2.733,332000.0],["2009-04-01",2.7033,2.936,2.3765,2.9112,420600.0],["2009-04-02",2.9707,3.2826,2.9707,3.035,317600.0],["2009-04-03",3.0202,3.2826,3.0202,3.2232,227800.0],["2009-04-06",3.1935,3.4212,3.1885,3.3073,431000.0],["2009-04-07",3.2529,3.2529,2.9409,2.9459,184600.0],["2009-04-08",2.9905,3.0548,2.9707,3.0053,103000.0],["2009-04-09",3.0796,3.1836,2.9707,3.1241,182400.0],["2009-04-13",3.0796,3.1538,2.9707,3.134,119400.0],["2009-04-14",3.0796,3.0994,2.9905,3.0152,101600.0],["2009-04-15",2.9707,3.0647,2.837,2.8568,270400.0],["2009-04-16",3.0202,3.0202,2.8122,2.8914,670000.0],["2009-04-17",2.8964,3.0251,2.8964,2.9459,256600.0],["2009-04-20",2.8716,2.8865,2.7181,2.8073,115200.0],["2009-04-21",2.8023,3.5301,2.7924,3.3073,466800.0],["2009-04-22",3.2677,3.4757,3.1093,3.441,338000.0],["2009-04-23",3.4559,3.842,3.4559,3.7232,457400.0],["2009-04-24",3.6836,4.0847,3.5895,4.0203,270400.0],["2009-04-27",3.9559,4.0252,3.8371,3.9312,319800.0],["2009-04-28",3.8817,4.1193,3.8817,4.0648,150800.0],["2009-04-29",4.0896,4.0896,3.9163,3.9361,209400.0],["2009-04-30",3.9807,4.1985,3.9213,3.9708,265200.0],["2009-05-01",4.0351,4.456,3.9708,4.4015,372800.0],["2009-05-04",4.4312,4.7035,4.3718,4.6936,350400.0],["2009-05-05",4.654,4.8323,4.5798,4.7976,272600.0],["2009-05-06",4.8323,4.8323,4.5501,4.7283,190800.0],["2009-05-07",4.7332,4.7778,4.3966,4.4411,340000.0],["2009-05-08",4.4956,4.7283,4.4164,4.7134,327800.0],["2009-05-11",4.6045,4.6045,4.4114,4.4312,120400.0],["2009-05-12",4.357,4.5203,4.2134,4.2678,145400.0],["2009-05-13",4.1936,4.1936,3.8718,3.9609,208000.0],["2009-05-14",3.9906,4.2431,3.9906,4.1292,284400.0],["2009-05-15",4.1441,4.1441,3.9906,4.0698,290200.0],["2009-05-18",4.1045,4.1589,4.0104,4.154,231600.0],["2009-05-19",4.1243,4.2629,4.1094,4.1589,75600.0],["2009-05-20",4.1193,4.3074,3.8272,3.847,409400.0],["2009-05-21",3.8074,3.8272,3.54,3.5499,322000.0],["2009-05-22",3.5598,3.6093,3.446,3.4509,91600.0],["2009-05-26",3.4212,3.5351,3.4163,3.4658,311800.0],["2009-05-27",3.4311,3.4757,3.3073,3.3172,145600.0],["2009-05-28",3.3568,3.4608,3.3172,3.3568,176200.0],["2009-05-29",3.3766,3.3766,3.2578,3.3123,160400.0],["2009-06-01",3.3469,4.0995,3.3321,4.0896,1419800.0],["2009-06-02",4.0847,4.2084,3.9064,4.0946,346800.0],["2009-06-03",3.951,4.1837,3.951,4.1787,107600.0],["2009-06-04",4.8422,5.1838,4.5352,5.1343,758600.0],["2009-06-05",5.2085,5.7433,5.2085,5.3422,755200.0],["2009-06-08",5.0897,5.4264,5.0452,5.1937,362800.0],["2009-06-09",5.3026,5.9364,5.2333,5.6888,481600.0],["2009-06-10",5.7532,5.8274,5.4611,5.4957,392600.0],["2009-06-11",5.5007,5.7086,5.4115,5.57,230800.0],["2009-06-12",5.5403,5.669,5.4363,5.6195,130400.0],["2009-06-15",5.4363,5.5007,5.3521,5.4611,106400.0],["2009-06-16",5.4512,5.5799,5.3373,5.3422,175000.0],["2009-06-17",5.4363,5.6938,5.3472,5.4462,289000.0],["2009-06-18",5.5007,5.5452,5.3521,5.4759,310400.0],["2009-06-19",5.5749,5.6938,5.5106,5.5749,270000.0],["2009-06-22",5.5106,5.6195,5.2828,5.3719,255400.0],["2009-06-23",5.4313,5.565,5.3868,5.5056,263600.0],["2009-06-24",5.57,5.8274,5.4957,5.5304,242800.0],["2009-06-25",5.4759,5.7185,5.4512,5.6145,357600.0],["2009-06-26",5.6046,5.8175,5.4016,5.7977,734800.0],["2009-06-29",5.8076,6.0898,5.57,5.7235,199200.0],["2009-06-30",5.7433,5.7977,5.6789,5.6888,107400.0],["2009-07-01",5.7185,5.8868,5.5353,5.5403,264800.0],["2009-07-02",5.466,5.4957,5.2927,5.3818,244200.0],["2009-07-06",5.3769,5.5848,5.2234,5.4165,158400.0],["2009-07-07",5.4264,5.4363,5.2977,5.3274,152800.0],["2009-07-08",5.367,5.367,5.1491,5.1937,719600.0],["2009-07-09",5.2432,5.3224,5.0254,5.0254,148000.0],["2009-07-10",4.9313,5.1244,4.8323,4.9511,326600.0],["2009-07-13",4.9461,4.9758,4.7877,4.8521,324400.0],["2009-07-14",4.8026,5.0848,4.8026,4.9016,267600.0],["2009-07-15",5.0006,5.4412,5.0006,5.3472,272600.0],["2009-07-16",5.3472,5.8126,5.3224,5.8076,214600.0],["2009-07-17",5.8225,5.8324,5.6244,5.8027,135000.0],["2009-07-20",5.8175,5.8274,5.5205,5.7581,142400.0],["2009-07-21",5.8076,5.867,5.57,5.8423,263200.0],["2009-07-22",5.8274,6.07,5.7779,6.0354,169000.0],["2009-07-23",6.0156,6.278,5.8225,6.0997,227200.0],["2009-07-24",6.2532,6.2532,5.8175,5.872,165600.0],["2009-07-27",5.7779,5.9314,5.7433,5.8918,71200.0],["2009-07-28",5.8175,6.1047,5.8175,6.0799,83200.0],["2009-07-29",6.0453,6.0849,5.8126,5.9512,105000.0],["2009-07-30",6.0502,6.2483,5.9958,6.0651,100200.0],["2009-07-31",6.0898,6.1493,5.971,5.9859,140600.0],["2009-08-03",6.0354,6.1195,5.8967,6.1047,165200.0],["2009-08-04",6.0403,6.1047,5.9265,6.0106,105000.0],["2009-08-05",5.9958,6.0403,5.867,5.8868,77000.0],["2009-08-06",5.9314,5.9809,5.6938,5.7482,89200.0],["2009-08-07",5.8621,6.1096,5.7878,6.0849,69000.0],["2009-08-10",6.075,6.3077,5.8274,6.3027,105600.0],["2009-08-11",6.2483,6.377,6.1592,6.1691,162000.0],["2009-08-12",6.1592,6.3919,6.1592,6.2829,61400.0],["2009-08-13",6.3176,6.3176,6.1394,6.2235,107200.0],["2009-08-14",6.1988,6.2285,5.9859,6.0205,89800.0],["2009-08-17",5.9116,5.9116,5.7136,5.8027,93000.0],["2009-08-18",5.8522,6.1096,5.7532,6.07,95400.0],["2009-08-19",5.9859,6.2433,5.9859,6.2433,46600.0],["2009-08-20",6.2186,6.2928,6.1938,6.2483,122200.0],["2009-08-21",6.3423,7.1791,6.3176,6.6741,575600.0],["2009-08-24",6.778,7.0504,6.778,6.9315,332600.0],["2009-08-25",6.9909,7.2484,6.9563,7.085,99600.0],["2009-08-26",7.1147,7.2137,7.0058,7.1494,279200.0],["2009-08-27",7.0305,7.3771,7.0305,7.3524,186000.0],["2009-08-28",7.4019,7.6296,7.1197,7.5306,304600.0],["2009-08-31",7.4563,7.5009,7.2979,7.4019,435600.0],["2009-09-01",7.3771,7.5504,7.3029,7.4118,260800.0],["2009-09-02",7.4118,7.5455,7.387,7.5059,200000.0],["2009-09-03",7.5653,7.9217,7.4068,7.8871,208200.0],["2009-09-04",7.8722,7.8722,7.0305,7.1494,537800.0],["2009-09-08",7.2187,7.2187,6.887,6.9959,274000.0],["2009-09-09",6.9959,7.1741,6.981,7.1197,132400.0],["2009-09-10",7.1345,7.2286,6.981,7.0553,137400.0],["2009-09-11",7.0504,7.0553,6.4513,6.481,369000.0],["2009-09-14",6.4018,6.8028,6.3523,6.7681,223600.0],["2009-09-15",6.7879,7.0603,6.679,7.0504,277600.0],["2009-09-16",7.0949,7.1642,6.9959,7.0949,280600.0],["2009-09-17",7.0949,7.0999,6.7434,6.8523,137800.0],["2009-09-18",6.8771,6.8771,6.5602,6.8474,281200.0],["2009-09-21",6.7483,7.0256,6.684,6.9761,154400.0],["2009-09-22",7.0058,7.0702,6.7978,6.9266,157600.0],["2009-09-23",6.9167,7.085,6.8573,6.986,146000.0],["2009-09-24",6.981,6.981,6.6543,6.7137,134200.0],["2009-09-25",6.6741,6.7879,6.6741,6.7186,72200.0],["2009-09-28",6.7335,6.981,6.6444,6.882,140400.0],["2009-09-29",6.8523,7.0751,6.8523,7.0603,122800.0],["2009-09-30",7.0454,7.0801,6.9365,7.0058,816400.0],["2009-10-01",7.0008,7.0652,6.9315,7.0306,399600.0],["2009-10-02",6.9365,7.0504,6.9365,6.9909,230000.0],["2009-10-05",6.9711,7.0949,6.783,7.0504,132000.0],["2009-10-06",6.9711,7.387,6.9711,7.387,164200.0],["2009-10-07",7.4266,8.1198,7.3326,8.1049,423800.0],["2009-10-08",8.3327,8.8476,8.2089,8.3971,648000.0],["2009-10-09",8.4169,8.5307,8.199,8.3129,301200.0],["2009-10-12",8.4317,8.7783,8.298,8.5852,410400.0],["2009-10-13",8.5901,8.7931,8.5159,8.7337,338600.0],["2009-10-14",8.8575,8.9763,8.6446,8.912,482400.0],["2009-10-15",8.912,9.214,8.907,9.1546,928600.0],["2009-10-16",9.1892,9.214,8.9763,9.1546,774000.0],["2009-10-19",9.2734,9.8081,9.0308,9.0853,635600.0],["2009-10-20",9.0555,9.0853,8.501,8.7585,350000.0],["2009-10-21",8.7585,8.8476,8.5208,8.5357,285800.0],["2009-10-22",8.5456,8.5456,8.2139,8.4466,441400.0],["2009-10-23",8.5307,8.5852,8.3129,8.3129,548600.0],["2009-10-26",8.2733,8.4565,8.1941,8.199,440800.0],["2009-10-27",8.1099,8.199,7.8029,7.892,468000.0],["2009-10-28",7.8524,7.8772,7.5851,7.6445,214200.0],["2009-10-29",7.689,7.9911,7.6445,7.9762,219800.0],["2009-10-30",7.9316,8.0406,7.8425,7.9267,348600.0],["2009-11-02",7.9762,8.0208,7.8178,8.0158,287200.0],["2009-11-03",7.9069,8.0307,7.8376,8.0257,150600.0],["2009-11-04",8.0505,8.1693,7.9861,8.0901,276800.0],["2009-11-05",8.1297,8.5802,8.1148,8.5357,182400.0],["2009-11-06",8.402,8.6496,8.2139,8.5802,95800.0],["2009-11-09",8.6199,8.7585,8.6199,8.7585,190200.0],["2009-11-10",8.6793,8.8327,8.6446,8.7882,251400.0],["2009-11-11",8.8228,8.9615,8.7882,8.9417,272400.0],["2009-11-12",8.8575,8.9516,8.7733,8.8377,350800.0],["2009-11-13",8.808,9.011,8.6941,8.9615,153000.0],["2009-11-16",8.9961,9.1546,8.8724,9.0506,385600.0],["2009-11-17",9.0308,9.0357,8.8526,8.912,289200.0],["2009-11-18",8.9615,8.9615,8.808,8.9219,89200.0],["2009-11-19",8.7981,8.8773,8.7436,8.8377,254200.0],["2009-11-20",8.7634,8.9961,8.7634,8.8971,910200.0],["2009-11-23",8.9912,9.0803,8.7436,8.7585,638000.0],["2009-11-24",8.7387,8.7486,8.5456,8.6298,419600.0],["2009-11-25",8.6298,8.6347,8.5505,8.5753,99000.0],["2009-11-27",8.3921,8.5951,8.3178,8.4862,74600.0],["2009-11-30",8.4763,8.5852,8.2881,8.402,176200.0],["2009-12-01",8.506,8.7783,8.4218,8.6644,670400.0],["2009-12-02",9.4714,9.6596,8.9714,9.1744,1506600.0],["2009-12-03",9.5853,9.8774,9.3526,9.8428,1127600.0],["2009-12-04",9.9022,10.6993,9.9022,10.6944,1050800.0],["2009-12-07",10.6993,11.0162,9.9864,10.0012,827000.0],["2009-12-08",9.9517,10.2488,9.7487,10.1596,294200.0],["2009-12-09",10.1002,10.1992,9.8576,10.0359,227200.0],["2009-12-10",10.1299,10.3131,10.0507,10.1547,164600.0],["2009-12-11",10.2636,10.4914,10.0557,10.4518,236200.0],["2009-12-14",10.5706,10.8231,10.2884,10.8231,300800.0],["2009-12-15",10.7835,10.8924,10.5211,10.5211,219600.0],["2009-12-16",9.7388,10.0903,9.4269,9.6893,2378200.0],["2009-12-17",9.6299,9.7239,9.3972,9.4516,373200.0],["2009-12-18",9.5408,9.5408,9.209,9.412,711800.0],["2009-12-21",9.4417,9.6794,9.412,9.5259,268000.0],["2009-12-22",9.5655,9.6348,9.4863,9.5853,158400.0],["2009-12-23",9.6249,10.0507,9.5903,10.0062,520800.0],["2009-12-24",9.9269,10.7092,9.9269,10.3973,301800.0],["2009-12-28",10.6102,10.8775,10.4963,10.8627,467600.0],["2009-12-29",10.8875,10.9815,10.7092,10.8577,273000.0],["2009-12-30",10.8924,10.8924,10.7191,10.8181,185600.0],["2009-12-31",10.8429,10.8875,10.6349,10.729,177800.0],["2010-01-04",10.9172,10.9172,10.5805,10.6894,276000.0],["2010-01-05",10.6795,10.7637,10.427,10.5409,226400.0],["2010-01-06",10.4468,10.7439,10.2735,10.5607,196600.0],["2010-01-07",10.5805,10.5904,10.0161,10.0309,288000.0],["2010-01-08",10.021,10.0705,9.823,9.9269,264200.0],["2010-01-11",10.021,10.1745,9.7041,9.8923,240200.0],["2010-01-12",9.8329,9.8378,9.6596,9.8032,242800.0],["2010-01-13",9.8972,9.8972,9.6744,9.7289,390400.0],["2010-01-14",9.6794,9.7685,9.5804,9.7289,260200.0],["2010-01-15",9.7735,9.9665,9.5309,9.7784,391800.0],["2010-01-19",9.7289,9.9368,9.615,9.6596,598800.0],["2010-01-20",9.5952,9.6843,9.3279,9.3823,229800.0],["2010-01-21",9.3031,9.4021,8.8575,9.0258,322600.0],["2010-01-22",9.011,9.0555,8.6496,8.7288,445800.0],["2010-01-25",9.5457,9.7537,9.0159,9.6101,905600.0],["2010-01-26",9.6596,9.9715,9.4318,9.714,304600.0],["2010-01-27",9.714,9.9665,9.6051,9.9022,308000.0],["2010-01-28",9.9665,9.9764,9.4269,9.4665,298800.0],["2010-01-29",9.5408,9.7289,8.6198,8.6198,866600.0],["2010-02-01",8.6298,8.9961,8.3574,8.9714,420800.0],["2010-02-02",8.9862,9.4665,8.9862,9.412,331800.0],["2010-02-03",9.3378,9.3378,9.0407,9.2882,222600.0],["2010-02-04",9.2833,9.5259,9.2437,9.2486,359800.0],["2010-02-05",9.2982,9.3922,9.0654,9.2982,201400.0],["2010-02-08",9.2734,9.4219,9.115,9.2635,179600.0],["2010-02-09",9.3823,9.3823,9.0704,9.3625,136400.0],["2010-02-10",9.3031,9.4813,9.0803,9.4813,139200.0],["2010-02-11",9.417,9.7239,9.2239,9.714,113400.0],["2010-02-12",9.1348,9.9022,9.1348,9.9022,120000.0],["2010-02-16",9.9022,9.9022,9.4714,9.7784,220400.0],["2010-02-17",9.7883,9.9022,9.3526,9.8923,211600.0],["2010-02-18",9.8527,9.9269,9.8279,9.8774,195800.0],["2010-02-19",9.8725,10.0557,9.7487,9.9665,197600.0],["2010-02-22",9.9715,10.4914,9.9715,10.3923,244400.0],["2010-02-23",10.3577,10.526,10.2042,10.5161,186000.0],["2010-02-24",10.5161,10.7884,10.5161,10.6597,168800.0],["2010-02-25",10.5112,10.6151,10.2735,10.5409,72800.0],["2010-02-26",10.5211,10.5211,10.2686,10.3824,70600.0],["2010-03-01",10.3973,10.4319,10.2735,10.323,606400.0],["2010-03-02",10.3775,10.3874,10.2735,10.2933,308800.0],["2010-03-03",10.3329,10.3676,10.1596,10.2488,368000.0],["2010-03-04",10.229,10.3181,10.1151,10.229,258400.0],["2010-03-05",10.3676,10.7439,10.2438,10.7092,282600.0],["2010-03-08",10.7389,10.8627,10.5904,10.8231,103400.0],["2010-03-09",10.8082,11.1152,10.7835,10.937,132000.0],["2010-03-10",10.9766,11.0904,10.8033,10.9766,155000.0],["2010-03-11",10.8676,10.9518,10.5508,10.625,355600.0],["2010-03-12",10.7488,10.8974,10.531,10.8132,491800.0],["2010-03-15",10.8181,10.8181,10.6003,10.7142,121200.0],["2010-03-16",10.7785,10.9271,10.6795,10.8627,245000.0],["2010-03-17",10.8924,11.1053,10.7439,10.7934,175200.0],["2010-03-18",10.7785,10.833,10.6448,10.7538,99400.0],["2010-03-19",10.8231,10.8429,10.427,10.4716,288600.0],["2010-03-22",10.427,11.0112,10.2785,10.9122,228400.0],["2010-03-23",10.9518,11.5856,10.9518,11.4865,209400.0],["2010-03-24",11.5162,11.5806,11.2885,11.4964,259600.0],["2010-03-25",12.4124,13.4521,12.4124,12.7887,1690200.0],["2010-03-26",12.754,13.9819,12.754,13.8829,986200.0],["2010-03-29",13.8829,13.9076,13.2442,13.3927,736200.0],["2010-03-30",13.4175,14.1849,13.3927,14.0165,722400.0],["2010-03-31",13.9423,14.2492,13.5561,13.6452,268800.0],["2010-04-01",13.665,13.7393,13.2293,13.5907,285600.0],["2010-04-05",13.7145,13.8581,13.2343,13.3679,644200.0],["2010-04-06",13.3679,13.9076,12.962,13.7492,211800.0],["2010-04-07",13.7739,13.9967,13.5462,13.6403,316000.0],["2010-04-08",13.6898,14.0611,13.6452,13.967,231400.0],["2010-04-09",14.0066,14.1304,13.7046,13.873,310000.0],["2010-04-12",13.9175,14.0908,13.7046,13.9126,427800.0],["2010-04-13",13.8631,14.269,13.6403,13.6601,424800.0],["2010-04-14",13.7838,14.0066,13.7541,13.8631,425600.0],["2010-04-15",13.8631,14.1997,13.8631,14.0859,344200.0],["2010-04-16",14.1106,14.3087,13.566,14.2195,373600.0],["2010-04-19",14.1948,14.6206,13.868,14.0611,561000.0],["2010-04-20",14.1651,14.3235,13.8878,14.0611,311600.0],["2010-04-21",14.0859,14.2245,13.8631,14.175,283800.0],["2010-04-22",13.9769,14.5513,13.9621,14.5414,311400.0],["2010-04-23",14.5067,14.8236,14.3582,14.7691,209200.0],["2010-04-26",14.8236,15.2395,14.7543,14.7592,338600.0],["2010-04-27",14.7344,15.3434,14.4423,14.5612,350000.0],["2010-04-28",14.6206,14.6206,13.9571,14.1898,448400.0],["2010-04-29",14.3037,15.086,14.2146,15.0464,352800.0],["2010-04-30",15.0018,15.0018,14.0611,14.1601,733600.0],["2010-05-03",14.1304,15.4474,14.0264,15.2246,675600.0],["2010-05-04",14.9919,14.9919,13.7739,13.8779,475600.0],["2010-05-05",13.6997,14.071,12.9917,13.4224,330800.0],["2010-05-06",13.358,13.7888,11.7539,12.9124,505200.0],["2010-05-07",12.6253,13.16,12.1401,12.5461,572200.0],["2010-05-10",13.2046,13.8234,13.1204,13.8086,360600.0],["2010-05-11",13.7096,14.6206,13.4571,14.3334,389800.0],["2010-05-12",14.4473,15.2246,14.4473,15.0464,653800.0],["2010-05-13",15.0563,15.3484,14.6948,14.8384,433000.0],["2010-05-14",14.6651,14.8285,14.1651,14.7097,475400.0],["2010-05-17",14.8434,14.8929,13.8482,14.3087,263000.0],["2010-05-18",14.4819,14.7196,13.9472,14.0066,376800.0],["2010-05-19",13.9175,14.2096,13.4917,13.6403,312000.0],["2010-05-20",13.3432,13.3432,12.6104,12.8481,465600.0],["2010-05-21",12.5758,13.6848,12.4223,13.4571,257600.0],["2010-05-24",13.4868,13.6205,12.9273,13.2838,224800.0],["2010-05-25",12.8679,13.6006,12.7293,13.6006,230600.0],["2010-05-26",13.6848,14.4819,13.6304,13.7987,1033800.0],["2010-05-27",14.2344,14.3384,13.6799,14.1106,317600.0],["2010-05-28",14.0809,14.3087,13.8928,14.1948,335400.0],["2010-06-01",14.0116,14.3285,13.67,13.6898,353600.0],["2010-06-02",13.7145,14.0314,13.3432,13.972,414000.0],["2010-06-03",13.9126,14.4374,13.6304,14.3235,281600.0],["2010-06-04",13.9373,14.1354,13.4373,13.665,433600.0],["2010-06-07",14.0611,14.3582,12.957,12.9917,834000.0],["2010-06-08",13.1253,13.9769,11.8826,12.754,1021000.0],["2010-06-09",12.9124,13.16,12.2242,12.3827,592400.0],["2010-06-10",12.6649,13.0461,12.5213,13.0263,413400.0],["2010-06-11",12.8184,13.1253,12.7491,13.0758,438800.0],["2010-06-14",13.1996,13.3878,12.8778,12.9273,333600.0],["2010-06-15",13.1451,13.3333,12.9174,13.2343,383200.0],["2010-06-16",13.0907,13.3432,12.9323,13.0412,346600.0],["2010-06-17",13.0956,13.3085,12.9669,13.2442,273600.0],["2010-06-18",13.3432,13.3679,13.056,13.16,274200.0],["2010-06-21",13.3481,13.3481,12.1104,12.452,684800.0],["2010-06-22",12.4668,12.7095,11.9173,12.3777,661600.0],["2010-06-23",12.3975,12.7639,12.0955,12.1104,629800.0],["2010-06-24",12.0064,12.2639,11.6895,11.7143,454800.0],["2010-06-25",11.8183,12.0411,11.6549,11.9123,1447800.0],["2010-06-28",11.947,12.0757,11.6054,11.6351,458800.0],["2010-06-29",11.4024,11.4469,10.9518,11.1053,460400.0],["2010-06-30",11.0508,11.3529,10.8676,11.333,331000.0],["2010-07-01",11.2835,11.5955,11.135,11.2934,591800.0],["2010-07-02",11.3479,11.3727,10.9865,11.2093,249200.0],["2010-07-06",11.3974,11.536,10.9271,10.9914,531800.0],["2010-07-07",11.0706,11.6054,10.9221,11.5757,474400.0],["2010-07-08",11.6945,11.9321,11.5162,11.9173,496000.0],["2010-07-09",11.8579,11.9816,11.6351,11.9074,235600.0],["2010-07-12",11.843,11.848,11.4717,11.4915,193400.0],["2010-07-13",11.7192,11.7588,11.5113,11.6796,358200.0],["2010-07-14",11.64,11.7687,11.4618,11.6153,187200.0],["2010-07-15",11.5955,11.5955,11.1202,11.2835,237400.0],["2010-07-16",11.1944,11.1944,10.4369,10.5161,382800.0],["2010-07-19",10.6052,10.7637,10.4072,10.5656,186200.0],["2010-07-20",10.3973,10.9815,10.3923,10.9617,375200.0],["2010-07-21",11.0112,11.0112,10.5953,10.6151,179000.0],["2010-07-22",10.8528,11.6103,10.8528,11.5955,374600.0],["2010-07-23",11.4865,12.3678,11.3083,12.145,397600.0],["2010-07-26",12.2242,13.3085,12.2242,13.3085,592800.0],["2010-07-27",13.363,13.4422,12.7788,12.9521,490800.0],["2010-07-28",12.9669,13.0461,12.3777,12.5758,512800.0],["2010-07-29",12.6797,12.9966,12.244,12.7936,336400.0],["2010-07-30",12.5956,12.8877,12.551,12.7738,305000.0],["2010-08-02",13.0313,13.467,12.9471,13.1699,242800.0],["2010-08-03",13.1451,13.165,12.4718,12.6154,308600.0],["2010-08-04",12.655,12.9273,12.4272,12.9075,304400.0],["2010-08-05",12.759,12.9273,12.5609,12.6104,203200.0],["2010-08-06",12.4718,12.5758,12.1252,12.3777,181400.0],["2010-08-09",12.4668,12.6401,12.3629,12.556,141800.0],["2010-08-10",12.3381,12.3926,11.9222,12.046,147400.0],["2010-08-11",11.7044,11.7143,11.3826,11.4024,139400.0],["2010-08-12",11.135,11.541,11.135,11.338,143800.0],["2010-08-13",11.2588,11.4321,11.0706,11.1845,173600.0],["2010-08-16",11.0805,11.3479,10.9716,11.031,106800.0],["2010-08-17",11.1647,11.4766,10.9518,11.4172,185400.0],["2010-08-18",11.437,11.8777,11.1944,11.7539,268800.0],["2010-08-19",11.7143,11.7291,11.3132,11.536,321800.0],["2010-08-20",11.5063,11.7836,11.4964,11.7737,209000.0],["2010-08-23",11.843,11.8826,11.5905,11.6351,259800.0],["2010-08-24",11.3578,11.843,11.2885,11.6648,270800.0],["2010-08-25",11.5261,11.6648,11.1845,11.6054,408200.0],["2010-08-26",11.6004,11.6697,10.9023,11.1152,288800.0],["2010-08-27",11.2934,11.6301,10.9568,11.6054,266200.0],["2010-08-30",11.5162,11.6994,11.4222,11.437,267200.0],["2010-08-31",11.4024,12.0609,11.3628,11.9519,367800.0],["2010-09-01",14.1403,14.373,13.3828,13.868,2873600.0],["2010-09-02",13.8333,15.3385,13.8086,14.9671,1666200.0],["2010-09-03",15.1206,15.2494,14.6057,14.8533,464400.0],["2010-09-07",14.8731,14.9424,14.4324,14.7988,323200.0],["2010-09-08",14.7939,14.8434,14.4225,14.8038,332600.0],["2010-09-09",15.0315,15.0315,14.6057,14.8384,206200.0],["2010-09-10",14.878,14.9077,14.3978,14.5909,264400.0],["2010-09-13",14.8483,15.2494,14.6503,14.9473,552000.0],["2010-09-14",14.9473,15.2395,14.7543,15.0315,717600.0],["2010-09-15",15.0068,15.8138,14.8285,15.586,704000.0],["2010-09-16",15.591,15.9376,15.5167,15.8435,342600.0],["2010-09-17",15.9673,16.0168,15.1256,15.5464,362200.0],["2010-09-20",15.6702,15.8782,15.2098,15.5019,323600.0],["2010-09-21",15.5563,15.8237,15.0711,15.4276,366600.0],["2010-09-22",15.3979,15.3979,14.1403,14.6156,526000.0],["2010-09-23",14.4968,14.6404,14.2047,14.3285,271400.0],["2010-09-24",14.5958,14.779,14.4126,14.7691,255200.0],["2010-09-27",14.7295,15.6058,14.7295,15.4326,544200.0],["2010-09-28",15.4722,15.6454,15.1008,15.591,304800.0],["2010-09-29",15.5811,15.8435,15.3484,15.7395,310800.0],["2010-09-30",15.8782,15.9128,15.3533,15.5365,390200.0],["2010-10-01",15.7593,15.7742,15.4326,15.6207,356000.0],["2010-10-04",15.591,15.6851,15.2939,15.4524,215400.0],["2010-10-05",15.6999,16.1307,15.4623,15.9574,587400.0],["2010-10-06",15.9425,15.9425,14.6354,14.7988,511400.0],["2010-10-07",14.9622,15.1058,14.1898,14.7543,677000.0],["2010-10-08",14.8236,15.1107,14.4423,15.0216,306400.0],["2010-10-11",15.0563,15.487,14.8731,15.3187,328400.0],["2010-10-12",15.3088,15.7544,15.1008,15.6405,334600.0],["2010-10-13",15.7296,15.7296,15.0315,15.1058,487800.0],["2010-10-14",15.0513,15.1999,14.6156,15.18,620600.0],["2010-10-15",14.8533,14.8978,13.6749,14.2789,1478400.0],["2010-10-18",14.2047,14.576,14.1849,14.5315,250200.0],["2010-10-19",14.2393,14.3631,13.7096,14.0066,709800.0],["2010-10-20",14.0561,14.3483,13.8631,14.2195,213200.0],["2010-10-21",14.3631,14.5067,13.8977,14.1304,243000.0],["2010-10-22",14.1601,14.2047,13.769,13.972,263800.0],["2010-10-25",14.1453,14.3928,14.0859,14.2492,254400.0],["2010-10-26",14.1106,14.3582,13.9868,14.1651,226400.0],["2010-10-27",14.1502,14.2789,13.5561,13.6551,577800.0],["2010-10-28",13.8383,13.8383,12.9818,13.2541,413200.0],["2010-10-29",13.2343,13.2343,12.9124,13.0709,217400.0],["2010-11-01",13.2442,13.6006,12.8827,13.561,497200.0],["2010-11-02",13.8135,14.1799,13.6403,14.1354,292800.0],["2010-11-03",14.1997,14.2245,13.5214,13.665,281400.0],["2010-11-04",13.9868,14.0413,13.6452,13.7294,311600.0],["2010-11-05",13.8086,14.6849,13.8036,14.6206,459800.0],["2010-11-08",14.5958,14.7889,14.1453,14.2888,206200.0],["2010-11-09",14.3829,14.5265,13.7195,13.8829,231000.0],["2010-11-10",13.9175,14.1403,13.6254,13.9027,169800.0],["2010-11-11",13.6848,13.7096,13.259,13.3085,288400.0],["2010-11-12",13.1253,13.2343,12.6797,12.8332,450000.0],["2010-11-15",12.957,13.0115,12.7293,12.7738,514800.0],["2010-11-16",12.6253,12.7441,12.0807,12.2094,858400.0],["2010-11-17",12.2193,12.9719,12.2044,12.7887,421600.0],["2010-11-18",13.0461,13.7888,12.9422,13.4571,311000.0],["2010-11-19",13.4323,13.6947,13.4125,13.5462,445800.0],["2010-11-22",13.4917,13.8234,13.1798,13.7244,274000.0],["2010-11-23",13.4769,13.5957,13.2046,13.566,211600.0],["2010-11-24",13.7888,14.0859,13.7442,13.9076,370200.0],["2010-11-26",13.764,14.0462,13.6997,13.8878,155600.0],["2010-11-29",13.9423,13.9522,13.5709,13.7838,300800.0],["2010-11-30",13.6155,13.8631,13.3828,13.5511,427800.0],["2010-12-01",13.7937,13.7937,13.4422,13.7888,614000.0],["2010-12-02",13.7591,13.7937,13.5709,13.665,526600.0],["2010-12-03",13.6898,14.779,13.6205,14.6453,866200.0],["2010-12-06",14.6453,15.1999,14.5364,15.1404,1033400.0],["2010-12-07",15.0365,15.4028,14.9275,15.2989,1135000.0],["2010-12-08",15.4722,15.7197,14.1057,15.6504,1734200.0],["2010-12-09",15.794,17.2001,15.6801,16.7644,1366800.0],["2010-12-10",16.809,17.3288,16.7248,17.3189,722800.0],["2010-12-13",17.5269,17.6259,17.0912,17.3635,689800.0],["2010-12-14",17.3635,17.4377,17.1258,17.1753,522400.0],["2010-12-15",17.1308,17.2694,16.8981,17.007,444400.0],["2010-12-16",17.007,17.5318,16.9723,17.3932,392800.0],["2010-12-17",17.4229,17.4229,17.0565,17.0912,571000.0],["2010-12-20",17.0813,17.6704,17.0565,17.5417,454400.0],["2010-12-21",17.7002,17.72,17.4377,17.616,347000.0],["2010-12-22",17.7249,17.7249,17.3486,17.5269,272000.0],["2010-12-23",17.5714,17.5714,17.2991,17.3684,195600.0],["2010-12-27",17.3833,17.7744,17.2248,17.7051,180200.0],["2010-12-28",17.7794,17.7794,17.3833,17.4278,124200.0],["2010-12-29",17.413,17.7596,17.3041,17.4922,95000.0],["2010-12-30",17.5021,17.819,17.4526,17.5219,104000.0],["2010-12-31",17.4476,17.5714,17.2595,17.4031,256800.0],["2011-01-03",17.6308,17.9725,17.3338,17.5219,358200.0],["2011-01-04",17.6803,17.7497,16.8337,17.5764,470600.0],["2011-01-05",17.5912,18.0566,17.3783,18.017,418000.0],["2011-01-06",18.0715,18.2448,17.8982,18.022,357400.0],["2011-01-07",18.1309,18.1804,17.4922,17.8833,504400.0],["2011-01-10",17.819,17.8784,17.3783,17.7992,207800.0],["2011-01-11",17.9329,17.9329,17.3239,17.3882,244400.0],["2011-01-12",17.5813,17.7299,17.2496,17.408,167800.0],["2011-01-13",17.4774,17.8338,17.4179,17.5269,290400.0],["2011-01-14",17.4377,17.923,17.3932,17.918,248200.0],["2011-01-18",17.923,18.3141,17.6803,17.8239,290400.0],["2011-01-19",17.8536,18.0764,17.6259,17.6952,301800.0],["2011-01-20",17.611,17.6902,16.6852,16.8387,438200.0],["2011-01-21",16.8832,16.8832,15.9029,16.0861,641000.0],["2011-01-24",16.0168,16.4723,15.8435,16.3237,374400.0],["2011-01-25",16.1802,16.2495,15.8435,16.101,276600.0],["2011-01-26",16.1406,17.1011,15.6653,17.0961,488200.0],["2011-01-27",17.1258,17.7645,17.0268,17.5714,249400.0],["2011-01-28",17.5962,17.7249,17.0664,17.2892,364600.0],["2011-01-31",17.3585,17.616,17.0318,17.2744,277000.0],["2011-02-01",17.4328,18.3091,17.2595,18.1755,279200.0],["2011-02-02",18.2052,18.3091,17.6605,17.8487,166800.0],["2011-02-03",17.7992,18.631,17.7992,18.3586,320800.0],["2011-02-04",18.4379,18.5666,18.0368,18.1111,325200.0],["2011-02-07",18.121,18.4032,17.8932,18.2992,150600.0],["2011-02-08",18.3141,18.4379,18.1458,18.3339,155800.0],["2011-02-09",18.2448,18.631,18.121,18.5864,162400.0],["2011-02-10",18.4329,18.9627,18.3091,18.8538,188600.0],["2011-02-11",18.7696,18.8439,18.5072,18.6607,87400.0],["2011-02-14",18.5963,18.829,18.3289,18.5468,94800.0],["2011-02-15",18.5319,18.5468,17.9131,18.0616,238800.0],["2011-02-16",18.1359,18.3091,17.9774,18.2943,513800.0],["2011-02-17",18.22,18.527,18.22,18.4082,147400.0],["2011-02-18",18.527,18.527,18.3289,18.4428,113800.0],["2011-02-22",18.1309,18.6211,17.8338,18.3636,244600.0],["2011-02-23",18.3537,18.6359,17.9873,18.3685,257600.0],["2011-02-24",18.4032,18.8092,18.1507,18.7844,180200.0],["2011-02-25",18.8587,19.6063,18.7894,19.2152,395600.0],["2011-02-28",19.3835,19.5321,19.032,19.4677,166400.0],["2011-03-01",19.537,19.7796,19.0072,19.1112,253400.0],["2011-03-02",19.0766,19.438,18.9429,19.2498,199800.0],["2011-03-03",19.4627,19.5865,19.2201,19.3439,224000.0],["2011-03-04",19.5123,19.6756,19.2201,19.433,191000.0],["2011-03-07",19.433,19.4974,18.7745,19.1954,400400.0],["2011-03-08",19.1805,19.2201,18.3983,19.0369,297200.0],["2011-03-09",19.0122,19.0122,18.6508,18.7399,307000.0],["2011-03-10",18.4626,18.5963,18.0715,18.2596,157600.0],["2011-03-11",18.0764,18.2299,17.8685,17.9527,302800.0],["2011-03-14",17.7744,18.1854,17.611,18.0814,241200.0],["2011-03-15",17.512,18.0071,17.2447,17.7843,163000.0],["2011-03-16",17.7794,17.8388,17.3783,17.5021,157000.0],["2011-03-17",17.819,17.9923,17.1852,17.4526,167800.0],["2011-03-18",17.6011,17.6011,16.6505,16.9575,337800.0],["2011-03-21",17.1803,17.3041,16.9476,17.0417,351000.0],["2011-03-22",17.0268,17.5467,16.9971,17.5467,311800.0],["2011-03-23",18.0715,18.121,16.908,17.0268,879000.0],["2011-03-24",17.1357,17.1704,16.5069,16.8634,498000.0],["2011-03-25",16.9723,17.7695,16.7545,17.1704,261000.0],["2011-03-28",17.2744,17.6457,17.0615,17.0714,202200.0],["2011-03-29",17.0615,17.3288,16.8634,17.2793,167800.0],["2011-03-30",17.3734,17.8239,17.1506,17.7645,299200.0],["2011-03-31",17.7497,18.6112,17.7497,18.6013,316800.0],["2011-04-01",18.6904,18.7745,17.9031,18.1656,249000.0],["2011-04-04",18.522,18.6656,17.9774,18.1953,329200.0],["2011-04-05",18.1953,18.6607,18.0764,18.6409,310600.0],["2011-04-06",18.7646,18.8141,18.6161,18.7151,188400.0],["2011-04-07",18.6904,18.9528,18.6656,18.8141,139200.0],["2011-04-08",18.933,18.933,18.7943,18.8191,151800.0],["2011-04-11",18.7844,19.0518,18.7844,18.8983,198000.0],["2011-04-12",18.8141,19.2696,18.8042,18.9478,194200.0],["2011-04-13",19.0568,19.0815,18.428,18.6854,101600.0],["2011-04-14",18.6706,19.1112,18.4131,18.9429,152400.0],["2011-04-15",18.9627,19.4132,18.6953,19.3093,347200.0],["2011-04-18",19.0122,19.2796,18.527,19.1706,212800.0],["2011-04-19",19.2845,20.0519,19.2845,19.9975,242200.0],["2011-04-20",20.2995,21.0124,20.1509,20.9431,443400.0],["2011-04-21",21.1115,21.1164,20.6857,21.0273,273600.0],["2011-04-25",21.1412,21.6759,20.9481,21.6412,508000.0],["2011-04-26",21.6313,22.0522,21.463,21.8789,209000.0],["2011-04-27",21.7848,22.4631,21.7799,22.3344,220000.0],["2011-04-28",22.374,22.4681,21.666,22.0571,224000.0],["2011-04-29",22.0324,22.3888,21.9581,22.2106,212000.0],["2011-05-02",22.1611,22.3542,21.1412,21.1659,504000.0],["2011-05-03",21.1709,21.458,20.4084,20.958,334000.0],["2011-05-04",20.9332,20.9332,20.0618,20.5866,218600.0],["2011-05-05",20.4084,21.2748,20.4084,20.8986,193800.0],["2011-05-06",21.1659,21.2847,20.6262,20.755,140000.0],["2011-05-09",20.7847,21.7551,20.5173,21.6412,166000.0],["2011-05-10",21.7848,22.1314,21.6858,21.8987,155000.0],["2011-05-11",21.8888,22.0027,21.1808,21.6066,117200.0],["2011-05-12",21.4729,22.067,21.3243,21.9383,79600.0],["2011-05-13",21.9581,22.1462,21.2946,21.5125,70000.0],["2011-05-16",21.3442,21.6808,20.9679,20.9679,102400.0],["2011-05-17",20.7847,21.0966,20.5074,20.6163,154800.0],["2011-05-18",20.7451,21.0174,20.6114,20.9431,131600.0],["2011-05-19",21.1016,21.5224,20.8144,21.3788,121200.0],["2011-05-20",21.2154,21.2154,20.0321,20.3193,295800.0],["2011-05-23",19.9529,20.1955,19.7895,19.8786,284200.0],["2011-05-24",19.9034,20.3094,19.4677,20.1064,371800.0],["2011-05-25",19.9281,20.5668,19.8044,20.0866,222000.0],["2011-05-26",20.1014,20.4926,20.0173,20.4332,105400.0],["2011-05-27",20.4876,21.0322,20.4728,21.0025,88200.0],["2011-05-31",21.2699,21.4184,20.849,21.2501,158000.0],["2011-06-01",21.3442,21.5372,20.3688,20.3886,278000.0],["2011-06-02",20.3836,20.6262,19.7004,19.7945,186400.0],["2011-06-03",19.5568,19.7202,19.0419,19.1112,384000.0],["2011-06-06",19.0865,19.4726,18.928,19.0468,508800.0],["2011-06-07",17.3288,17.4526,15.7692,16.8238,2919800.0],["2011-06-08",16.9773,17.1209,16.3782,16.5465,711000.0],["2011-06-09",16.5812,16.8882,16.5168,16.5465,460400.0],["2011-06-10",16.398,16.6258,16.0465,16.398,356200.0],["2011-06-13",16.5317,17.012,16.4277,16.5911,377000.0],["2011-06-14",16.8387,17.0219,16.6357,16.7792,317800.0],["2011-06-15",16.6109,16.908,16.5465,16.6357,271800.0],["2011-06-16",16.6357,16.8238,16.3386,16.6604,317600.0],["2011-06-17",16.8535,17.2496,16.6951,16.9278,360000.0],["2011-06-20",16.8387,17.2595,16.8387,17.205,202400.0],["2011-06-21",17.2397,17.9477,17.1407,17.923,380400.0],["2011-06-22",17.7744,18.0022,16.9426,17.1555,356000.0],["2011-06-23",16.9327,17.2397,16.8387,17.0318,293400.0],["2011-06-24",17.0862,17.2149,16.7149,16.8238,456400.0],["2011-06-27",16.9228,17.0912,16.5416,16.7842,241200.0],["2011-06-28",16.903,17.1011,16.6109,16.6951,500800.0],["2011-06-29",16.8189,16.8189,16.3832,16.4178,542000.0],["2011-06-30",16.5317,17.1704,16.5317,17.0813,686200.0],["2011-07-01",17.309,17.7299,17.2546,17.5764,318400.0],["2011-07-05",17.6506,18.1557,17.6506,18.0467,254400.0],["2011-07-06",18.1309,18.5517,18.0467,18.3537,237400.0],["2011-07-07",18.6904,19.2845,18.6904,18.8141,324800.0],["2011-07-08",18.5666,18.5913,17.9527,18.0071,236600.0],["2011-07-11",17.8883,18.1557,17.3486,17.4278,429600.0],["2011-07-12",17.4575,17.5615,17.0862,17.2694,481200.0],["2011-07-13",17.413,17.5962,17.205,17.3239,232600.0],["2011-07-14",17.4229,17.5566,16.5713,16.606,292200.0],["2011-07-15",16.705,16.809,16.5366,16.5812,256400.0],["2011-07-18",16.4822,16.5862,16.1009,16.1109,328600.0],["2011-07-19",16.2346,16.5713,16.2346,16.4574,227000.0],["2011-07-20",16.497,16.7198,16.2396,16.2544,208600.0],["2011-07-21",16.2643,16.5069,16.1752,16.195,315600.0],["2011-07-22",16.1901,16.2445,16.101,16.1505,248800.0],["2011-07-25",16.0217,16.091,15.69,15.695,323600.0],["2011-07-26",14.6552,15.9772,14.4869,15.7742,801200.0],["2011-07-27",15.7445,15.8138,14.8285,14.8731,383000.0],["2011-07-28",14.8731,15.3088,14.8731,15.2296,578800.0],["2011-07-29",15.0266,15.4028,14.6404,15.284,389600.0],["2011-08-01",15.4425,15.5118,14.8483,14.9127,389600.0],["2011-08-02",14.8038,15.0216,14.17,14.2047,378000.0],["2011-08-03",14.2641,14.4225,13.8036,14.3978,179200.0],["2011-08-04",14.1453,14.2988,13.358,13.358,359800.0],["2011-08-05",13.5561,14.0561,12.6451,13.0214,555600.0],["2011-08-08",12.5659,12.9174,11.536,11.7044,432200.0],["2011-08-09",12.0213,12.4768,11.036,12.2738,573400.0],["2011-08-10",11.9173,12.551,11.5459,11.645,302200.0],["2011-08-11",11.7539,12.5114,11.6549,12.3134,333200.0],["2011-08-12",12.4768,12.8233,11.9272,12.2589,385200.0],["2011-08-15",12.353,12.7491,12.3233,12.7491,176400.0],["2011-08-16",12.551,12.6154,12.1401,12.5015,310400.0],["2011-08-17",12.5807,12.7392,12.1203,12.2837,235000.0],["2011-08-18",11.8133,11.843,11.0954,11.1598,473200.0],["2011-08-19",10.9221,11.2885,10.5211,10.6647,288800.0],["2011-08-22",10.9568,11.4321,10.9568,11.031,459200.0],["2011-08-23",11.031,11.9668,10.9815,11.8381,458600.0],["2011-08-24",11.8529,12.4322,11.8282,12.353,186400.0],["2011-08-25",12.452,12.6203,12.0658,12.3183,501600.0],["2011-08-26",12.1846,12.6748,12.0411,12.6154,238000.0],["2011-08-29",12.7986,13.467,12.6451,13.4076,186200.0],["2011-08-30",13.3085,13.6749,13.0412,13.5462,315400.0],["2011-08-31",13.7244,14.0066,13.2541,13.9918,421400.0],["2011-09-01",13.9621,14.2938,13.561,14.1205,395000.0],["2011-09-02",13.6898,13.967,13.0214,13.2194,417600.0],["2011-09-06",12.6896,12.9966,12.4322,12.9471,246000.0],["2011-09-07",13.2244,14.2443,13.0362,14.1898,375000.0],["2011-09-08",12.0113,12.4768,11.437,11.7935,2848600.0],["2011-09-09",11.7341,11.8777,11.0409,11.1796,962400.0],["2011-09-12",10.9469,11.8826,10.7439,10.8875,752800.0],["2011-09-13",10.8924,10.9518,10.12,10.3428,1450200.0],["2011-09-14",10.3973,10.828,10.1844,10.6349,1736600.0],["2011-09-15",11.0409,11.9123,11.0261,11.7737,1679400.0],["2011-09-16",11.8777,12.0609,11.7588,11.9569,323800.0],["2011-09-19",11.6747,11.9519,11.4717,11.7638,253600.0],["2011-09-20",11.9074,12.2242,11.7588,11.7638,929200.0],["2011-09-21",11.7143,11.8282,11.1796,11.2538,518200.0],["2011-09-22",11.0409,11.2588,10.6993,10.8033,530000.0],["2011-09-23",10.9023,11.5608,10.9023,11.4321,495200.0],["2011-09-26",11.5806,11.5806,11.2192,11.4766,656400.0],["2011-09-27",11.8133,12.3777,11.6945,11.8084,404200.0],["2011-09-28",11.8282,12.3827,11.645,12.145,459400.0],["2011-09-29",12.4124,12.4966,11.6846,12.145,436000.0],["2011-09-30",11.8034,11.9321,11.2439,11.3182,539800.0],["2011-10-03",11.2241,11.6796,10.7538,10.8082,437000.0],["2011-10-04",10.6696,11.7687,10.5062,11.7588,408800.0],["2011-10-05",11.6153,12.2341,11.4618,12.0559,310400.0],["2011-10-06",11.9371,12.7639,11.9371,12.6748,470000.0],["2011-10-07",12.7194,12.9223,12.2044,12.3233,294600.0],["2011-10-10",12.6104,13.1055,12.6104,13.1006,366000.0],["2011-10-11",12.9372,13.2838,12.8283,13.2194,289800.0],["2011-10-12",13.4472,13.7046,13.3234,13.4323,594000.0],["2011-10-13",13.3036,13.5907,13.1451,13.4224,227600.0],["2011-10-14",13.6254,13.9324,13.5511,13.9175,239000.0],["2011-10-17",13.7888,13.967,13.67,13.7343,403000.0],["2011-10-18",13.7987,13.8086,13.2442,13.5511,465400.0],["2011-10-19",13.4719,13.5957,12.8926,13.0461,220200.0],["2011-10-20",13.0115,13.0461,12.5312,12.6599,339600.0],["2011-10-21",12.9223,12.9966,12.6797,12.8332,275800.0],["2011-10-24",12.9124,13.1749,12.8481,13.0659,632800.0],["2011-10-25",12.9471,13.2046,12.9471,13.0461,546000.0],["2011-10-26",13.2689,13.3679,12.7045,13.2689,314200.0],["2011-10-27",13.9373,14.7295,13.8532,13.9274,1012200.0],["2011-10-28",14.1205,14.3582,13.7244,13.7987,793600.0],["2011-10-31",13.4422,14.1898,13.4422,13.9571,890400.0],["2011-11-01",13.165,14.3532,13.0115,13.4323,632200.0],["2011-11-02",13.6799,13.8135,13.4521,13.4967,502800.0],["2011-11-03",13.6106,13.6106,13.0214,13.061,596200.0],["2011-11-04",12.9224,13.0907,12.8827,12.9471,213600.0],["2011-11-07",12.9075,12.9075,12.5065,12.7243,175200.0],["2011-11-08",12.8283,12.8629,11.8678,12.6599,230000.0],["2011-11-09",12.254,12.4569,11.8331,11.8381,402800.0],["2011-11-10",12.0559,12.0559,11.0756,11.1647,1248200.0],["2011-11-11",11.0409,11.343,11.031,11.1598,457800.0],["2011-11-14",11.1053,11.1845,11.0409,11.0855,382400.0],["2011-11-15",11.0261,11.2192,10.734,11.1994,414400.0],["2011-11-16",11.0261,11.0805,10.6944,10.7043,412600.0],["2011-11-17",10.7043,10.7191,10.1745,10.2488,473600.0],["2011-11-18",10.2339,10.432,9.5061,9.7338,685600.0],["2011-11-21",9.4962,9.6992,9.4665,9.516,714200.0],["2011-11-22",9.4615,9.5061,9.1249,9.1843,329000.0],["2011-11-23",8.9763,9.214,8.9763,9.0407,757200.0],["2011-11-25",8.9516,9.0803,8.8327,8.8377,181800.0],["2011-11-28",9.1645,9.2882,8.7139,8.9021,462400.0],["2011-11-29",8.9466,9.1001,8.8971,8.9862,462400.0],["2011-11-30",9.3526,9.4071,9.0654,9.1249,734400.0],["2011-12-01",8.912,8.9763,8.5703,8.6,578600.0],["2011-12-02",8.7585,9.2635,8.7585,9.011,1099600.0],["2011-12-05",9.214,9.5061,9.209,9.2833,582600.0],["2011-12-06",9.3378,9.5606,9.3378,9.4071,605000.0],["2011-12-07",9.3675,10.2438,9.3675,10.0804,2150000.0],["2011-12-08",11.8876,12.5411,11.2192,11.8925,4136200.0],["2011-12-09",11.7638,12.5065,11.6499,12.2738,1289000.0],["2011-12-12",12.1252,12.6946,11.9569,12.0856,847200.0],["2011-12-13",12.1599,12.2886,11.5311,11.6598,699000.0],["2011-12-14",11.5311,11.6598,11.2489,11.4915,430000.0],["2011-12-15",11.6301,11.7935,11.4964,11.744,409200.0],["2011-12-16",11.8579,12.2341,11.7885,11.9569,407000.0],["2011-12-19",12.0312,12.0312,11.6252,11.645,288200.0],["2011-12-20",11.9024,12.1252,11.7242,12.0807,255200.0],["2011-12-21",12.0757,12.1698,11.7489,12.1054,206600.0],["2011-12-22",12.1549,12.3876,12.1302,12.3332,315800.0],["2011-12-23",12.3381,12.5807,12.2143,12.4966,278000.0],["2011-12-27",12.4025,12.6698,12.2886,12.6055,189000.0],["2011-12-28",12.5906,12.6352,12.0658,12.1203,241800.0],["2011-12-29",12.1995,12.4619,11.9965,12.3728,250200.0],["2011-12-30",12.4569,12.5956,12.2589,12.3332,280200.0],["2012-01-03",12.6401,12.6896,12.2589,12.2837,305200.0],["2012-01-04",12.2143,12.655,12.2143,12.4025,313000.0],["2012-01-05",12.3035,12.4867,11.8777,11.9767,437800.0],["2012-01-06",11.9866,12.0411,11.536,11.5757,700800.0],["2012-01-09",11.6351,11.645,11.1895,11.3628,530000.0],["2012-01-10",11.4816,11.4964,11.2736,11.4123,397000.0],["2012-01-11",11.3925,11.6648,11.3925,11.5113,219600.0],["2012-01-12",11.4915,11.4915,10.6944,10.7142,477000.0],["2012-01-13",10.5805,11.0805,10.5013,11.0063,346800.0],["2012-01-17",11.0855,11.1053,10.6003,10.8231,262000.0],["2012-01-18",10.7785,10.9815,10.7736,10.9815,210600.0],["2012-01-19",11.036,11.4123,11.0261,11.2637,269400.0],["2012-01-20",11.2637,12.3629,11.2637,12.1896,803600.0],["2012-01-23",12.3183,12.3728,12.1351,12.1747,259800.0],["2012-01-24",12.145,12.3678,12.051,12.1104,314800.0],["2012-01-25",12.1005,12.5065,11.9569,12.4817,238400.0],["2012-01-26",12.5213,12.5213,11.6994,11.9717,453600.0],["2012-01-27",11.9024,11.9074,11.4123,11.7341,299200.0],["2012-01-30",11.6301,11.7291,11.2588,11.4964,271000.0],["2012-01-31",11.4964,11.5806,11.0558,11.3182,393600.0],["2012-02-01",11.3578,11.848,11.343,11.5509,280800.0],["2012-02-02",11.5509,11.6054,11.3231,11.4222,268400.0],["2012-02-03",11.5658,11.8826,11.4915,11.8529,371200.0],["2012-02-06",11.7836,11.8826,11.6796,11.8232,176800.0],["2012-02-07",11.8232,12.0658,11.739,11.9618,278800.0],["2012-02-08",12.0361,12.348,11.942,12.254,354000.0],["2012-02-09",12.2391,12.4074,12.0906,12.2886,202000.0],["2012-02-10",12.1549,12.7095,12.1203,12.6599,494400.0],["2012-02-13",12.8233,12.9323,12.6352,12.8332,468600.0],["2012-02-14",12.6451,12.9223,12.6253,12.8283,283000.0],["2012-02-15",12.8778,12.8926,12.5312,12.6154,803000.0],["2012-02-16",12.5906,12.8283,12.4718,12.8035,173800.0],["2012-02-17",12.8629,13.1055,12.8629,12.9818,110400.0],["2012-02-21",12.9867,13.061,12.6847,12.8629,358200.0],["2012-02-22",12.8085,12.9075,12.6154,12.8382,215800.0],["2012-02-23",12.8679,13.1798,12.7441,12.8085,195600.0],["2012-02-24",12.9124,13.0907,12.754,12.7837,209200.0],["2012-02-27",12.7243,12.7243,12.4718,12.4817,266800.0],["2012-02-28",12.5411,12.7095,12.254,12.4223,183400.0],["2012-02-29",12.4718,12.6104,12.2639,12.3381,615000.0],["2012-03-01",12.5461,12.6995,12.0757,12.2143,641200.0],["2012-03-02",12.2242,12.5807,12.1797,12.2044,251000.0],["2012-03-05",12.1648,12.3233,12.0708,12.15,382400.0],["2012-03-06",12.051,12.0906,11.7836,11.947,360800.0],["2012-03-07",12.0658,12.1302,11.6994,11.7192,259000.0],["2012-03-08",11.7242,12.0559,11.7242,11.744,421400.0],["2012-03-09",11.7638,12.2639,11.6252,12.249,326600.0],["2012-03-12",12.2242,12.7194,12.1846,12.5956,247600.0],["2012-03-13",12.6302,13.1105,12.6302,13.061,445200.0],["2012-03-14",13.0857,13.4967,13.0857,13.363,324400.0],["2012-03-15",13.363,13.5709,13.2293,13.3927,256800.0],["2012-03-16",13.4521,13.467,12.9273,12.9521,378800.0],["2012-03-19",12.9521,12.9521,12.5956,12.759,522400.0],["2012-03-20",12.7293,13.165,12.7095,13.1055,993200.0],["2012-03-21",13.1006,13.4125,12.957,13.1749,768000.0],["2012-03-22",13.165,14.4275,12.6698,14.0413,1695000.0],["2012-03-23",14.0017,14.1106,13.7838,13.972,571600.0],["2012-03-26",14.0611,14.3582,13.8532,14.2393,605400.0],["2012-03-27",14.2096,14.6651,14.17,14.4423,471400.0],["2012-03-28",14.4869,14.5067,13.9868,14.1106,494000.0],["2012-03-29",13.8779,14.1601,13.7294,14.1255,595200.0],["2012-03-30",14.17,14.2789,13.9769,14.071,375200.0],["2012-04-02",14.0116,14.1156,13.6601,13.7442,267200.0],["2012-04-03",13.7145,13.972,13.6601,13.7987,218800.0],["2012-04-04",13.6502,13.8433,13.2838,13.8284,585600.0],["2012-04-05",13.7096,13.9027,13.5264,13.6353,190000.0],["2012-04-09",13.4224,13.4917,13.2838,13.4076,214200.0],["2012-04-10",13.4175,13.4818,13.1352,13.1947,354600.0],["2012-04-11",13.3283,13.4719,13.2541,13.4274,402200.0],["2012-04-12",13.4719,14.269,13.4719,13.8185,411400.0],["2012-04-13",13.7987,13.9522,13.4818,13.6502,222200.0],["2012-04-16",13.7046,14.1106,13.4967,13.8532,594200.0],["2012-04-17",13.9522,14.0215,13.7987,13.8581,543600.0],["2012-04-18",13.7888,13.8878,13.5412,13.8036,515400.0],["2012-04-19",13.8878,13.9571,13.5709,13.7739,292000.0],["2012-04-20",13.8928,14.2443,13.7442,14.2047,480600.0],["2012-04-23",13.9868,13.9967,13.4521,13.5363,593000.0],["2012-04-24",13.5115,13.6304,13.1551,13.4125,441400.0],["2012-04-25",13.5165,13.7145,13.259,13.67,362600.0],["2012-04-26",13.6749,14.175,13.566,14.0314,320400.0],["2012-04-27",14.0661,14.2542,13.7195,13.8234,456200.0],["2012-04-30",13.8086,13.8086,13.259,13.2937,478000.0],["2012-05-01",13.2442,13.3977,12.9669,13.0016,935800.0],["2012-05-02",12.8629,13.4571,12.8629,13.3432,626800.0],["2012-05-03",13.3085,13.358,12.9223,13.1006,541800.0],["2012-05-04",13.0214,13.1848,12.65,12.6599,360200.0],["2012-05-07",12.5857,12.8283,12.4421,12.5312,444000.0],["2012-05-08",12.3926,12.4768,12.244,12.3827,496200.0],["2012-05-09",12.2589,12.8728,12.1896,12.7144,609400.0],["2012-05-10",12.8085,12.9917,12.6896,12.9323,378000.0],["2012-05-11",12.8382,12.962,12.655,12.7293,263600.0],["2012-05-14",12.6203,12.6599,12.2044,12.254,358200.0],["2012-05-15",12.2094,12.3084,12.0708,12.1252,310000.0],["2012-05-16",12.1401,12.452,12.1401,12.2936,452200.0],["2012-05-17",12.348,12.452,12.0163,12.0856,563400.0],["2012-05-18",12.0757,12.1549,11.8183,11.9222,338600.0],["2012-05-21",11.8826,11.9816,11.7242,11.9272,402200.0],["2012-05-22",11.9717,11.9767,11.8034,11.8777,234000.0],["2012-05-23",11.8133,11.9321,11.5261,11.7836,322000.0],["2012-05-24",11.9024,12.1896,11.7737,12.15,242200.0],["2012-05-25",12.1203,12.2639,12.0312,12.2292,135200.0],["2012-05-29",12.2985,12.6154,12.2985,12.6005,236600.0],["2012-05-30",12.3777,12.5807,12.1153,12.2738,178400.0],["2012-05-31",12.2391,12.3876,12.15,12.2341,246400.0],["2012-06-01",11.9569,12.0559,11.8034,11.9668,364600.0],["2012-06-04",11.9371,12.0064,11.6796,11.8826,299200.0],["2012-06-05",11.7489,12.3728,11.3578,12.3431,520600.0],["2012-06-06",12.5411,12.655,12.3332,12.4322,427600.0],["2012-06-07",12.5708,12.7689,12.4322,12.4421,222000.0],["2012-06-08",12.447,12.5906,12.1648,12.4916,202800.0],["2012-06-11",12.6302,12.7491,12.0807,12.0856,275600.0],["2012-06-12",12.1401,12.2886,11.6747,11.739,235200.0],["2012-06-13",11.6895,12.0163,11.1152,11.3033,281600.0],["2012-06-14",11.2786,11.5955,11.1103,11.338,328200.0],["2012-06-15",11.338,11.6103,11.2538,11.5856,237000.0],["2012-06-18",11.5311,11.5311,11.2538,11.3727,167200.0],["2012-06-19",11.4271,12.1054,11.4172,12.0708,325000.0],["2012-06-20",12.046,12.3282,11.9717,12.2886,156400.0],["2012-06-21",12.4025,12.4173,12.0757,12.1302,305200.0],["2012-06-22",12.1747,12.3728,12.0955,12.3629,1186400.0],["2012-06-25",12.1846,12.2391,11.8925,11.9222,260000.0],["2012-06-26",11.9123,11.9272,11.2786,11.645,301600.0],["2012-06-27",11.6747,11.6747,10.8132,10.9815,363200.0],["2012-06-28",10.9469,11.14,10.8181,11.1301,304800.0],["2012-06-29",11.3875,11.8133,11.3578,11.7291,469600.0],["2012-07-02",11.7935,12.2688,11.7885,12.254,341800.0],["2012-07-03",12.2589,12.4272,12.1549,12.3579,181400.0],["2012-07-05",12.3777,12.9966,12.249,12.8184,281400.0],["2012-07-06",12.655,13.1006,12.5312,12.8877,258200.0],["2012-07-09",12.9025,13.0956,12.8926,13.0115,172000.0],["2012-07-10",13.0956,13.3184,13.0758,13.2689,299400.0],["2012-07-11",13.2293,13.3679,12.8085,12.957,384600.0],["2012-07-12",12.8976,12.9471,12.4817,12.6253,186000.0],["2012-07-13",12.6847,13.0412,12.5906,12.6253,196600.0],["2012-07-16",12.6302,12.7045,12.249,12.6401,164800.0],["2012-07-17",12.6748,12.7045,12.244,12.4173,115000.0],["2012-07-18",12.4421,12.9372,12.348,12.8976,99600.0],["2012-07-19",12.9075,13.2392,12.7095,13.0016,109200.0],["2012-07-20",12.8926,12.9323,12.1698,12.2193,236000.0],["2012-07-23",12.0708,12.0708,11.7093,11.8381,235600.0],["2012-07-24",11.9272,12.0906,11.7242,11.7985,307000.0],["2012-07-25",11.8529,11.8826,11.6351,11.7687,140000.0],["2012-07-26",11.9618,12.1599,11.8282,12.1153,120800.0],["2012-07-27",12.1549,12.9669,12.0658,12.8679,155400.0],["2012-07-30",12.8431,13.1699,12.8431,12.9917,216600.0],["2012-07-31",12.9025,12.9223,12.1401,12.1648,227600.0],["2012-08-01",12.2886,12.3975,11.645,11.6697,182400.0],["2012-08-02",11.6202,11.9272,11.4073,11.6499,128400.0],["2012-08-03",11.8727,12.15,11.8282,12.046,152400.0],["2012-08-06",12.0312,12.3777,12.0312,12.2787,131400.0],["2012-08-07",12.4421,13.0016,12.4421,12.9471,204000.0],["2012-08-08",13.0115,13.7343,12.8728,13.6551,227400.0],["2012-08-09",13.5759,14.3433,13.5759,14.3136,303400.0],["2012-08-10",14.3136,14.3582,14.0611,14.1156,201200.0],["2012-08-13",14.1057,14.1156,13.6304,13.7591,132200.0],["2012-08-14",13.8631,13.9274,13.2689,13.3729,107200.0],["2012-08-15",13.358,13.6502,13.358,13.5313,110600.0],["2012-08-16",13.566,13.6006,13.1551,13.4373,228200.0],["2012-08-17",13.4026,14.1948,13.3481,14.1106,199600.0],["2012-08-20",14.0809,14.0958,13.7541,13.873,124800.0],["2012-08-21",13.9522,14.6008,13.9522,14.5859,281800.0],["2012-08-22",14.5364,14.9176,14.477,14.8483,189400.0],["2012-08-23",14.8285,14.8285,14.3631,14.6998,328800.0],["2012-08-24",14.6305,15.1454,14.5909,15.0117,121200.0],["2012-08-27",15.0612,15.18,14.8186,15.0959,257600.0],["2012-08-28",15.0513,15.7494,15.0315,15.6256,547800.0],["2012-08-29",15.7148,15.8187,15.4425,15.7296,99600.0],["2012-08-30",15.5613,15.6554,15.3038,15.3533,182200.0],["2012-08-31",15.4623,15.8583,15.2494,15.7148,124600.0],["2012-09-04",15.6108,16.2891,15.4524,16.2792,423000.0],["2012-09-05",17.3288,18.0566,16.9525,17.9081,1525800.0],["2012-09-06",17.1407,18.1656,17.111,18.0715,926400.0],["2012-09-07",18.1111,18.2992,17.9725,18.022,465000.0],["2012-09-10",17.9626,18.5567,17.5863,17.611,403000.0],["2012-09-11",17.3189,17.72,17.2199,17.5962,316200.0],["2012-09-12",17.6011,18.0566,17.5021,17.8536,238600.0],["2012-09-13",17.9477,18.4428,17.5467,18.1953,284800.0],["2012-09-14",18.2844,18.7745,17.923,18.5567,179800.0],["2012-09-17",18.5666,18.6706,18.1458,18.3487,263400.0],["2012-09-18",18.319,18.3735,17.9923,18.121,156200.0],["2012-09-19",18.1606,18.522,18.1259,18.428,202800.0],["2012-09-20",18.3487,18.3636,17.923,17.9824,153600.0],["2012-09-21",18.0814,18.3289,17.7794,17.8338,385400.0],["2012-09-24",17.72,18.2893,17.6259,17.8982,214000.0],["2012-09-25",18.0071,18.2596,17.6952,17.7447,361800.0],["2012-09-26",17.819,17.9527,17.6308,17.6754,190200.0],["2012-09-27",17.7348,18.2547,17.7348,18.0715,335800.0],["2012-09-28",18.0368,18.2448,17.6457,17.7744,412600.0],["2012-10-01",17.9675,18.1061,17.3833,17.7299,416800.0],["2012-10-02",17.8635,18.1061,17.6259,18.0764,309200.0],["2012-10-03",18.0913,18.2052,17.8536,17.9477,183000.0],["2012-10-04",17.9576,18.1755,17.9081,18.1061,201400.0],["2012-10-05",18.225,18.5765,18.1061,18.4181,293600.0],["2012-10-08",18.2893,18.4775,17.9031,18.0616,192600.0],["2012-10-09",18.0764,18.2101,17.8932,18.0022,453400.0],["2012-10-10",18.0665,18.2844,17.9081,18.2745,216400.0],["2012-10-11",18.4032,18.6161,18.3586,18.4577,168600.0],["2012-10-12",18.4329,18.5913,18.319,18.5072,253800.0],["2012-10-15",18.5517,18.928,18.3785,18.829,246200.0],["2012-10-16",18.9478,19.5568,18.834,19.2399,343400.0],["2012-10-17",19.2795,19.3093,18.9676,19.0023,365600.0],["2012-10-18",19.0221,19.0469,18.5171,18.6211,373000.0],["2012-10-19",18.5121,18.5517,17.8586,17.918,354000.0],["2012-10-22",17.918,18.3289,17.5071,17.611,407400.0],["2012-10-23",17.3981,17.9824,17.1407,17.9527,369000.0],["2012-10-24",18.0814,18.5963,17.8932,18.0814,322400.0],["2012-10-25",18.2745,18.319,17.6061,17.6704,146600.0],["2012-10-26",17.6259,17.7843,17.1506,17.6704,284800.0],["2012-10-31",17.7695,18.5567,17.5417,18.2992,381000.0],["2012-11-01",18.4032,18.4428,17.9576,18.319,460400.0],["2012-11-02",18.319,18.7993,17.9279,17.9527,98600.0],["2012-11-05",18.017,18.0814,17.1753,17.9725,162400.0],["2012-11-06",17.9675,18.4428,17.8437,18.4032,350200.0],["2012-11-07",18.2101,18.4923,17.9131,18.3388,279200.0],["2012-11-08",18.3487,18.4874,17.3981,17.7794,512600.0],["2012-11-09",17.6754,18.1358,16.9525,17.6308,299000.0],["2012-11-12",17.6457,17.6853,17.1456,17.5912,200400.0],["2012-11-13",17.5417,18.1408,17.5417,17.8932,169600.0],["2012-11-14",17.923,18.22,16.705,16.9377,317800.0],["2012-11-15",16.8486,17.4526,16.601,17.0615,205200.0],["2012-11-16",17.1654,17.7992,17.1654,17.5714,296400.0],["2012-11-19",17.814,17.9279,17.4476,17.6605,145000.0],["2012-11-20",17.6259,19.0221,17.6011,19.0072,400600.0],["2012-11-21",19.1211,19.1607,18.5319,18.6062,460000.0],["2012-11-23",18.6557,18.8439,18.5072,18.6706,135200.0],["2012-11-26",18.6508,18.6805,18.3735,18.4626,156200.0],["2012-11-27",18.4973,18.6656,18.3735,18.4923,187200.0],["2012-11-28",18.3537,18.834,18.0715,18.7844,369400.0],["2012-11-29",18.9874,19.235,18.829,18.9627,181800.0],["2012-11-30",18.8488,18.9924,18.4379,18.8389,391400.0],["2012-12-03",19.0568,19.4974,18.4824,18.5963,411800.0],["2012-12-04",18.6409,18.8141,18.1259,18.2992,306800.0],["2012-12-05",18.4329,18.8983,17.616,17.9081,913800.0],["2012-12-06",17.8586,18.8439,17.6655,18.3042,669200.0],["2012-12-07",18.3636,18.4626,17.7596,18.1705,427000.0],["2012-12-10",18.1705,18.3487,17.6903,18.0517,596800.0],["2012-12-11",18.2547,18.428,17.8091,17.9725,515000.0],["2012-12-12",17.9972,17.9972,16.5267,16.8486,760800.0],["2012-12-13",16.8585,17.6061,16.5763,16.7495,476400.0],["2012-12-14",16.0514,16.5911,15.6058,16.101,1205000.0],["2012-12-17",16.2346,17.7051,16.1356,17.309,901400.0],["2012-12-18",17.2942,17.6506,17.0763,17.3239,456400.0],["2012-12-19",17.2843,17.4575,17.1209,17.2248,214600.0],["2012-12-20",17.205,17.3288,16.9129,17.0664,357400.0],["2012-12-21",16.903,17.0615,16.6159,16.9278,457600.0],["2012-12-24",16.809,16.9674,16.4426,16.7347,106000.0],["2012-12-26",16.8139,16.8139,16.1307,16.2742,127800.0],["2012-12-27",16.2198,16.4723,16.096,16.3733,188200.0],["2012-12-28",16.2544,16.6505,16.1554,16.3881,141200.0],["2012-12-31",16.398,16.9921,16.3881,16.9476,150800.0],["2013-01-02",17.4427,17.715,16.5713,16.7248,768400.0],["2013-01-03",16.6208,17.3833,16.4178,16.9822,601400.0],["2013-01-04",17.1407,17.2645,17.0268,17.1209,337400.0],["2013-01-07",17.0763,17.3635,16.9228,17.2447,278000.0],["2013-01-08",17.2447,17.6556,16.9773,17.6358,336800.0],["2013-01-09",17.6556,17.6853,17.2793,17.3486,286400.0],["2013-01-10",17.3635,17.5912,16.7396,17.007,492200.0],["2013-01-11",17.0615,17.1902,16.9525,17.0763,176600.0],["2013-01-14",17.0862,17.1704,16.9327,16.9525,203000.0],["2013-01-15",16.8733,17.0417,16.7594,16.8387,286000.0],["2013-01-16",16.8486,18.0022,16.8486,17.9527,381000.0],["2013-01-17",18.0764,18.0764,17.8635,17.9725,181600.0],["2013-01-18",17.9972,18.0814,17.8388,17.9329,133800.0],["2013-01-22",17.9626,17.9824,17.819,17.8982,170600.0],["2013-01-23",17.8289,18.017,17.4625,17.5269,154000.0],["2013-01-24",17.5516,17.8784,17.3387,17.6556,139200.0],["2013-01-25",17.7249,18.1804,17.5071,17.8932,153600.0],["2013-01-28",17.9626,18.428,17.8388,18.3042,243000.0],["2013-01-29",18.2497,18.3834,18.0467,18.121,115200.0],["2013-01-30",18.0616,18.1656,17.7051,17.7299,156800.0],["2013-01-31",17.7497,18.0913,17.6556,17.7695,148400.0],["2013-02-01",17.9081,17.9675,17.6209,17.6754,138000.0],["2013-02-04",17.5615,17.7744,17.2595,17.314,209800.0],["2013-02-05",17.3833,18.0269,17.2793,17.9279,179600.0],["2013-02-06",17.8685,18.0517,17.7299,18.022,136800.0],["2013-02-07",17.9923,18.0269,17.6061,17.8932,74600.0],["2013-02-08",17.9675,18.0715,17.8239,17.8586,128200.0],["2013-02-11",17.8289,17.8487,17.6605,17.7497,68600.0],["2013-02-12",17.8536,17.9279,17.7051,17.8239,404000.0],["2013-02-13",17.7992,17.9923,17.7992,17.9477,85600.0],["2013-02-14",17.8635,18.0319,17.8289,17.9329,178400.0],["2013-02-15",18.0319,18.2151,17.9576,18.0319,175200.0],["2013-02-19",18.1507,19.0716,18.121,18.3042,268600.0],["2013-02-20",18.2943,18.3388,18.0715,18.1755,596200.0],["2013-02-21",18.22,18.2844,17.6061,17.6209,323400.0],["2013-02-22",17.7497,18.0368,17.6011,18.022,261400.0],["2013-02-25",18.0814,18.1953,17.8239,17.8289,394200.0],["2013-02-26",17.9428,17.9675,17.7249,17.8388,310200.0],["2013-02-27",17.8338,18.1061,17.7843,17.9279,145000.0],["2013-02-28",17.9477,18.225,17.8685,18.0715,139000.0],["2013-03-01",17.913,18.22,17.9081,18.1358,86000.0],["2013-03-04",18.0665,18.225,18.0368,18.2052,198400.0],["2013-03-05",18.324,18.7201,18.22,18.6656,180800.0],["2013-03-06",18.6359,18.7349,18.0269,18.2547,310600.0],["2013-03-07",18.2101,18.3438,17.6605,17.8091,190600.0],["2013-03-08",17.923,18.116,17.7695,17.9774,357200.0],["2013-03-11",17.918,18.2844,17.8437,18.1557,103600.0],["2013-03-12",18.2101,18.6409,18.0665,18.4329,209800.0],["2013-03-13",18.4032,18.6607,18.3636,18.4181,150200.0],["2013-03-14",18.423,18.6062,18.2349,18.4527,194800.0],["2013-03-15",18.4527,18.6062,18.2448,18.5171,259200.0],["2013-03-18",18.2596,18.6508,18.2596,18.4775,148400.0],["2013-03-19",18.3339,18.5616,18.1854,18.3141,163800.0],["2013-03-20",18.4527,18.6557,18.3834,18.631,201600.0],["2013-03-21",18.527,18.9181,18.4181,18.8141,421400.0],["2013-03-22",18.9132,19.4083,18.7844,19.2399,185000.0],["2013-03-25",19.2548,19.8044,19.2003,19.5073,213000.0],["2013-03-26",19.6113,19.7202,19.2003,19.4033,288400.0],["2013-03-27",19.2498,19.7598,19.2053,19.6756,214600.0],["2013-03-28",19.7301,20.0371,19.6459,19.8588,919200.0],["2013-04-01",19.8935,20.146,19.23,19.4726,801200.0],["2013-04-02",19.5964,20.0321,19.4182,19.4776,728600.0],["2013-04-03",19.3736,19.3736,18.319,18.6805,1580600.0],["2013-04-04",18.6359,18.9132,18.4329,18.8637,568600.0],["2013-04-05",18.6755,19.0568,18.4725,19.0171,376400.0],["2013-04-08",19.2895,19.6261,18.9627,19.5865,663400.0],["2013-04-09",19.5519,19.6459,19.4033,19.4627,426400.0],["2013-04-10",19.5222,19.7846,19.3885,19.5766,450000.0],["2013-04-11",19.5717,20.0519,19.5023,19.745,443800.0],["2013-04-12",19.6608,19.8687,19.4429,19.4924,185400.0],["2013-04-15",19.3538,19.6509,18.5319,18.7003,360400.0],["2013-04-16",18.7151,19.0766,18.3834,19.0369,428200.0],["2013-04-17",19.0617,19.1756,18.5022,19.0914,365000.0],["2013-04-18",19.0766,19.0815,18.4874,18.5418,265000.0],["2013-04-19",18.5468,18.7349,18.3487,18.4874,291600.0],["2013-04-22",18.5567,19.2053,18.225,19.131,268600.0],["2013-04-23",19.2795,19.7945,19.2201,19.5865,566600.0],["2013-04-24",19.5469,19.8984,19.5469,19.7351,152400.0],["2013-04-25",19.7499,20.25,19.641,19.9826,145200.0],["2013-04-26",19.9678,20.2351,19.7499,20.0668,131000.0],["2013-04-29",20.1658,20.3688,19.8588,20.1113,222200.0],["2013-04-30",20.1757,20.2896,20.047,20.1311,99400.0],["2013-05-01",20.0519,20.2995,19.5816,19.5865,262800.0],["2013-05-02",19.6212,19.844,19.6162,19.8143,138000.0],["2013-05-03",20.0024,20.3985,20.0024,20.1806,139400.0],["2013-05-06",20.2401,20.3341,20.1757,20.2351,254400.0],["2013-05-07",20.3242,20.5272,20.2203,20.4926,233400.0],["2013-05-08",20.4975,21.057,20.4975,20.9332,278000.0],["2013-05-09",20.9431,21.255,20.7154,20.7302,154400.0],["2013-05-10",20.6956,21.0124,20.5767,20.8738,333200.0],["2013-05-13",20.8837,21.364,20.6361,21.161,297400.0],["2013-05-14",21.1263,21.4877,21.1263,21.2402,283800.0],["2013-05-15",21.2451,21.4976,21.0075,21.0817,446400.0],["2013-05-16",20.9679,21.0421,20.4629,20.5965,633800.0],["2013-05-17",20.6213,21.1065,20.6213,20.9926,265800.0],["2013-05-20",20.9382,21.2649,20.7995,20.9035,262400.0],["2013-05-21",20.7995,21.3343,20.7995,21.052,366000.0],["2013-05-22",21.0966,21.4382,20.4926,20.552,263600.0],["2013-05-23",20.3292,20.5965,20.1806,20.547,174200.0],["2013-05-24",20.453,20.7154,20.3737,20.5965,105800.0],["2013-05-28",20.9431,21.3045,20.6361,20.7946,243800.0],["2013-05-29",20.6114,21.2748,20.6114,21.0768,167600.0],["2013-05-30",21.0768,21.2303,20.6857,20.7253,222000.0],["2013-05-31",20.5767,21.2649,20.5767,20.849,227400.0],["2013-06-03",20.854,21.4432,20.854,21.161,365000.0],["2013-06-04",23.0127,25.7308,22.8839,25.6516,3836200.0],["2013-06-05",25.4981,25.8744,24.6366,25.0624,1468000.0],["2013-06-06",24.9981,25.0179,24.1069,24.2603,983800.0],["2013-06-07",24.3693,24.4831,23.8841,24.1514,578200.0],["2013-06-10",24.4138,24.701,24.3,24.394,645000.0],["2013-06-11",24.0821,24.4732,23.7751,24.0673,365000.0],["2013-06-12",24.2851,24.2901,23.7652,24.0078,312600.0],["2013-06-13",23.9435,24.196,23.4137,24.1762,408400.0],["2013-06-14",24.2603,24.6069,24.1663,24.2603,407400.0],["2013-06-17",24.503,24.503,24.097,24.1118,338400.0],["2013-06-18",24.191,24.5079,24.092,24.1465,329200.0],["2013-06-19",24.2158,24.5525,23.9187,24.0475,358000.0],["2013-06-20",23.8048,24.3,23.1513,23.2652,352200.0],["2013-06-21",23.3593,23.6464,22.4631,23.2058,385400.0],["2013-06-24",22.9285,23.3593,22.3294,22.5423,382600.0],["2013-06-25",22.676,23.4533,22.5423,23.4286,287800.0],["2013-06-26",23.5771,23.691,23.1761,23.4137,225600.0],["2013-06-27",23.5523,23.691,23.3939,23.6662,218800.0],["2013-06-28",23.6662,23.9781,23.6514,23.8247,1028800.0],["2013-07-01",24.0722,24.394,23.8841,23.9732,634600.0],["2013-07-02",23.889,24.1069,23.582,23.7949,371000.0],["2013-07-03",23.686,23.8197,23.5078,23.6266,58800.0],["2013-07-05",23.993,23.993,23.3642,23.7108,561600.0],["2013-07-08",23.7801,24.2802,23.6761,24.0871,242800.0],["2013-07-09",24.1762,25.4536,24.092,24.5525,370200.0],["2013-07-10",24.5525,24.899,24.1811,24.5129,129200.0],["2013-07-11",24.8396,24.8594,24.3,24.498,228000.0],["2013-07-12",24.4485,24.8396,24.3445,24.4386,105600.0],["2013-07-15",24.498,24.6713,23.9682,24.1861,185200.0],["2013-07-16",24.1514,24.5525,24.0177,24.1415,203200.0],["2013-07-17",24.2207,24.493,24.1514,24.3247,189200.0],["2013-07-18",24.4584,24.7703,24.3891,24.5871,170200.0],["2013-07-19",24.5376,24.6663,24.4782,24.5574,156600.0],["2013-07-22",24.4485,24.9089,24.4485,24.7753,186600.0],["2013-07-23",25.0723,25.7556,24.597,24.6564,152800.0],["2013-07-24",24.8,25.2209,24.4039,24.7753,311200.0],["2013-07-25",24.6614,25.5427,24.597,25.5179,180400.0],["2013-07-26",25.305,25.4437,24.8941,25.1218,325800.0],["2013-07-29",25.1218,25.3842,25.1218,25.2506,311400.0],["2013-07-30",25.4239,25.6268,24.7258,25.0476,407400.0],["2013-07-31",25.1912,25.7358,25.0822,25.4783,193000.0],["2013-08-01",25.7457,26.2705,25.5278,26.1418,223400.0],["2013-08-02",26.0229,26.7755,25.9734,26.2061,267400.0],["2013-08-05",26.2061,26.2705,25.9091,26.0229,181600.0],["2013-08-06",25.9041,26.018,25.3001,25.3842,257200.0],["2013-08-07",25.3001,25.3496,24.6515,24.8347,253200.0],["2013-08-08",24.9585,25.0773,24.6812,24.7208,236600.0],["2013-08-09",25.0476,25.4288,24.8545,25.3991,220000.0],["2013-08-12",25.3199,26.5824,25.3199,26.5824,285200.0],["2013-08-13",26.6616,26.7706,26.1022,26.3398,206200.0],["2013-08-14",26.3299,26.6121,26.2061,26.2705,274400.0],["2013-08-15",25.8744,26.4933,25.5476,25.5476,198400.0],["2013-08-16",25.3743,25.4932,24.6911,24.7456,127400.0],["2013-08-19",24.7059,24.9931,24.1316,24.1316,214200.0],["2013-08-20",24.0821,24.8347,24.0326,24.503,62800.0],["2013-08-21",24.3594,24.6762,24.0227,24.1811,79400.0],["2013-08-22",24.2901,24.4237,23.9781,24.1366,84800.0],["2013-08-23",24.2158,24.2158,23.4632,23.6217,214800.0],["2013-08-26",23.686,23.686,22.6909,22.8146,597200.0],["2013-08-27",22.6067,23.0919,22.5473,22.5671,192200.0],["2013-08-28",22.5522,22.6463,22.1809,22.4829,147600.0],["2013-08-29",22.4829,22.9978,22.2799,22.5522,142200.0],["2013-08-30",22.6215,22.8839,22.2799,22.681,252800.0],["2013-09-03",22.8493,23.5771,22.8493,23.2751,390400.0],["2013-09-04",24.3841,26.7359,24.3841,26.7359,1236400.0],["2013-09-05",26.8745,27.4389,26.5032,26.721,598200.0],["2013-09-06",26.8894,26.8894,25.7556,26.2259,528800.0],["2013-09-09",25.8447,26.7656,25.8447,26.3002,359200.0],["2013-09-10",26.4883,27.2756,26.1616,27.2013,436200.0],["2013-09-11",27.0874,27.2756,26.3052,26.8052,386400.0],["2013-09-12",26.7359,26.9735,26.2952,26.5626,192800.0],["2013-09-13",26.6517,26.6814,26.117,26.2606,161200.0],["2013-09-16",26.4834,26.4834,26.1467,26.2061,192200.0],["2013-09-17",26.3151,26.6864,26.117,26.6468,231800.0],["2013-09-18",26.6022,27.0676,26.1962,26.8696,126400.0],["2013-09-19",27.0082,27.3944,26.9686,27.335,249400.0],["2013-09-20",27.3647,27.4687,26.8102,26.8943,301400.0],["2013-09-23",26.9537,27.1369,26.4883,26.7309,125000.0],["2013-09-24",26.8052,27.1518,26.3398,27.0082,149000.0],["2013-09-25",27.0231,27.0924,26.6814,26.7606,120800.0],["2013-09-26",26.83,27.2855,26.83,27.2508,143800.0],["2013-09-27",27.1765,27.2855,26.9488,27.0132,110400.0],["2013-09-30",26.6765,27.1617,26.4636,27.028,177000.0],["2013-10-01",26.9983,27.3548,26.8052,27.231,212200.0],["2013-10-02",27.0627,27.1815,26.622,26.726,157800.0],["2013-10-03",26.7805,28.2113,26.7408,27.4538,191000.0],["2013-10-04",27.4736,27.84,26.9389,26.9834,196000.0],["2013-10-07",26.8349,26.9785,25.9388,25.9784,114000.0],["2013-10-08",25.9091,26.221,25.0822,25.5377,281800.0],["2013-10-09",25.5427,27.1765,25.5427,26.7706,461600.0],["2013-10-10",27.0726,27.8598,26.9983,27.3498,284200.0],["2013-10-11",27.2162,27.2657,26.3695,26.6468,105200.0],["2013-10-14",26.5279,27.533,26.3101,27.4736,123400.0],["2013-10-15",27.3201,27.3944,26.1665,26.2061,181400.0],["2013-10-16",26.4388,26.9389,26.2111,26.518,88600.0],["2013-10-17",26.3844,26.6319,26.0972,26.5478,82200.0],["2013-10-18",26.7755,27.2112,26.6814,27.1369,112600.0],["2013-10-21",27.2459,28.2262,27.1815,27.9539,279400.0],["2013-10-22",27.9638,27.9786,27.0379,27.9143,210600.0],["2013-10-23",27.7905,27.939,27.538,27.8251,180400.0],["2013-10-24",27.9093,29.3253,27.5281,29.1669,353200.0],["2013-10-25",29.1619,29.1619,27.736,27.8598,237000.0],["2013-10-28",27.8895,28.4242,27.4241,28.2757,214600.0],["2013-10-29",28.3698,29.0926,28.2361,29.058,216800.0],["2013-10-30",29.0926,29.1421,28.2856,28.6916,200000.0],["2013-10-31",28.5926,28.5926,28.0529,28.0826,102400.0],["2013-11-01",28.0826,28.6025,27.4835,28.0776,218200.0],["2013-11-04",27.7509,28.0133,26.9339,27.6617,190600.0],["2013-11-05",27.533,28.0974,27.2805,27.7954,127000.0],["2013-11-06",27.9638,28.2806,27.5924,27.5974,93200.0],["2013-11-07",27.7608,27.8746,26.8844,27.1617,255200.0],["2013-11-08",27.132,27.7509,26.4487,26.8646,303600.0],["2013-11-11",26.8993,27.8103,26.7458,27.5281,313600.0],["2013-11-12",27.4043,27.6172,26.6517,27.4439,310200.0],["2013-11-13",27.3746,29.2808,27.3746,29.2213,337800.0],["2013-11-14",29.2114,29.6174,28.7312,29.1966,191200.0],["2013-11-15",29.3154,29.5729,28.7015,29.1718,212800.0],["2013-11-18",29.157,29.4441,28.2608,28.5034,233400.0],["2013-11-19",28.4292,28.5926,27.9143,28.1371,179200.0],["2013-11-20",28.0133,28.1717,27.6221,27.7212,214200.0],["2013-11-21",27.7855,28.5727,27.7113,28.3995,249800.0],["2013-11-22",28.3846,28.9441,28.3599,28.8154,138400.0],["2013-11-25",29.3105,29.7264,28.9886,29.5927,294600.0],["2013-11-26",29.5729,29.8848,29.0283,29.563,205800.0],["2013-11-27",29.6372,30.063,29.2758,29.5679,286200.0],["2013-11-29",29.7858,30.2017,29.4293,29.8303,186000.0],["2013-12-02",29.8303,29.8303,28.4044,28.4638,469800.0],["2013-12-03",28.4539,29.0481,28.3995,28.8599,525600.0],["2013-12-04",31.5385,32.8505,31.2315,32.702,2548400.0],["2013-12-05",33.1674,34.0784,32.6079,33.8209,584800.0],["2013-12-06",33.9199,34.2764,33.1723,33.7912,420200.0],["2013-12-09",32.5188,34.1477,32.5188,33.5833,581400.0],["2013-12-10",33.6872,34.0734,33.2218,33.41,730600.0],["2013-12-11",33.3704,33.4595,32.3653,32.6871,522200.0],["2013-12-12",32.6524,32.7762,32.0138,32.6079,313600.0],["2013-12-13",32.5881,33.4644,32.1177,32.6326,428000.0],["2013-12-16",32.6425,32.8604,32.4891,32.6029,373200.0],["2013-12-17",32.6178,32.8653,32.1029,32.598,214600.0],["2013-12-18",32.9297,33.41,32.4098,33.3704,280400.0],["2013-12-19",33.207,33.4595,32.5683,33.0584,347400.0],["2013-12-20",33.1723,34.3358,33.1674,34.2516,535800.0],["2013-12-23",35.3161,35.7469,34.2517,34.4744,498400.0],["2013-12-24",35.5736,36.8361,35.5241,36.5836,556000.0],["2013-12-26",36.8807,37.0094,35.7518,36.2024,419400.0],["2013-12-27",36.3955,36.6232,35.8261,36.3262,317200.0],["2013-12-30",36.242,36.8708,36.0538,36.7272,566200.0],["2013-12-31",36.7272,37.0738,36.1479,36.6183,4841200.0],["2014-01-02",36.2271,36.3311,34.7814,35.3508,885400.0],["2014-01-03",35.3409,35.4201,34.415,34.7567,505200.0],["2014-01-06",34.8705,34.93,34.2764,34.3655,518600.0],["2014-01-07",34.42,34.6032,34.0982,34.42,589600.0],["2014-01-08",34.93,36.1974,33.5486,34.4051,1348200.0],["2014-01-09",34.415,34.9547,34.2516,34.6527,626400.0],["2014-01-10",34.5834,34.9993,34.1279,34.9943,517200.0],["2014-01-13",34.7963,35.2072,34.3754,34.6923,580800.0],["2014-01-14",34.8062,35.2617,34.6923,35.1379,945600.0],["2014-01-15",35.2914,35.8954,35.2617,35.8063,731000.0],["2014-01-16",35.5736,35.9202,34.93,35.3954,573600.0],["2014-01-17",35.2567,35.7419,35.0389,35.3656,422000.0],["2014-01-21",35.6677,35.9994,34.7567,35.5934,740000.0],["2014-01-22",35.6033,35.9697,35.1973,35.7469,333000.0],["2014-01-23",35.4894,35.7271,34.6675,35.4152,667400.0],["2014-01-24",34.9597,35.529,33.811,34.1972,960000.0],["2014-01-27",34.3705,34.8161,33.7021,34.2071,552800.0],["2014-01-28",34.0833,35.2468,33.712,34.9002,843000.0],["2014-01-29",34.5883,35.024,34.0635,34.3012,957000.0],["2014-01-30",34.5933,35.7419,34.5933,35.3855,706800.0],["2014-01-31",34.7517,35.0389,34.2913,34.6428,607600.0],["2014-02-03",34.4348,34.4348,32.5386,32.8257,644800.0],["2014-02-04",32.9297,33.7962,32.187,33.4496,646200.0],["2014-02-05",33.3109,33.3704,32.2861,32.9743,377800.0],["2014-02-06",33.098,34.4992,32.8356,33.6575,493200.0],["2014-02-07",33.6328,34.0189,33.1525,33.6625,317800.0],["2014-02-10",33.5337,33.6278,32.9149,33.0733,527000.0],["2014-02-11",32.9495,33.3704,32.7713,32.9594,734200.0],["2014-02-12",32.9594,33.207,32.7267,32.7713,556400.0],["2014-02-13",32.5237,33.4199,32.3306,33.2713,522600.0],["2014-02-14",33.2367,33.5932,32.6772,33.4892,310200.0],["2014-02-18",33.5585,33.9001,32.2366,32.3207,538800.0],["2014-02-19",32.2267,32.9347,32.2267,32.5831,477200.0],["2014-02-20",32.6227,32.7713,31.687,32.0534,453200.0],["2014-02-21",32.2811,32.4643,31.9642,32.2118,408600.0],["2014-02-24",32.296,32.5435,31.8949,32.3752,580800.0],["2014-02-25",32.2861,33.5932,32.2861,33.4545,917400.0],["2014-02-26",33.6674,34.7319,33.3506,34.4002,619400.0],["2014-02-27",34.2913,34.5636,34.0536,34.4249,340400.0],["2014-02-28",34.4299,34.6824,34.1279,34.4051,603000.0],["2014-03-03",33.9447,34.6428,33.7268,34.4992,478800.0],["2014-03-04",34.9151,35.8211,34.4051,35.534,697400.0],["2014-03-05",35.435,36.0192,35.024,35.8806,431400.0],["2014-03-06",35.9647,36.4895,35.5637,36.2865,477400.0],["2014-03-07",36.5836,36.6727,36.138,36.5093,334600.0],["2014-03-10",36.3955,36.945,36.3559,36.7322,289800.0],["2014-03-11",36.7123,36.8609,36.4697,36.6628,288000.0],["2014-03-12",36.341,37.0094,36.2667,36.747,472200.0],["2014-03-13",36.6678,36.7024,36.2024,36.5787,297000.0],["2014-03-14",36.3806,37.0837,36.3806,36.9946,456800.0],["2014-03-17",37.153,37.4946,36.752,37.252,476600.0],["2014-03-18",37.658,38.2323,37.5045,37.8016,677600.0],["2014-03-19",37.7768,37.9897,36.8807,37.1084,407600.0],["2014-03-20",37.1926,37.7075,36.7272,37.1827,429800.0],["2014-03-21",37.4501,38.2274,37.1381,37.46,571000.0],["2014-03-24",37.5936,37.9848,36.4252,36.8658,566200.0],["2014-03-25",34.0734,35.8063,33.4991,35.5439,2187200.0],["2014-03-26",35.7914,35.7914,34.3358,34.4596,1392200.0],["2014-03-27",34.4101,34.8903,34.019,34.2418,683800.0],["2014-03-28",34.1972,34.5982,34.1477,34.524,287200.0],["2014-03-31",34.7765,35.7518,34.5487,35.4399,412400.0],["2014-04-01",35.6578,37.1332,35.6231,37.0391,697200.0],["2014-04-02",37.0688,37.4748,36.44,37.1084,396000.0],["2014-04-03",37.0837,37.0837,35.9598,36.2717,390200.0],["2014-04-04",36.643,37.0837,35.6726,36.0142,453600.0],["2014-04-07",35.9499,36.1083,34.722,35.2864,550400.0],["2014-04-08",35.435,36.0043,35.029,35.7766,561600.0],["2014-04-09",35.9895,37.0886,35.6479,37.049,380200.0],["2014-04-10",37.1233,37.3758,35.7815,35.9103,613400.0],["2014-04-11",35.5439,36.143,35.3112,35.6429,413800.0],["2014-04-14",36.0291,36.2915,35.3904,35.6924,236000.0],["2014-04-15",35.7667,36.034,35.0785,35.6479,545400.0],["2014-04-16",36.1232,37.0738,35.6974,36.9599,322200.0],["2014-04-17",36.9005,37.0045,35.8459,36.039,452200.0],["2014-04-21",36.0687,36.3163,35.6033,36.0885,199800.0],["2014-04-22",36.1875,36.5044,35.8954,36.1232,208200.0],["2014-04-23",36.3806,36.4054,35.8954,35.9499,329400.0],["2014-04-24",36.1083,36.8064,35.227,35.9895,255200.0],["2014-04-25",35.8806,36.3064,35.4845,35.9746,333000.0],["2014-04-28",36.1727,36.7866,35.3458,36.4747,413600.0],["2014-04-29",36.6084,36.8906,35.8707,35.94,215200.0],["2014-04-30",35.8162,35.8162,35.1329,35.534,422600.0],["2014-05-01",35.5538,36.2915,34.9844,35.8954,346800.0],["2014-05-02",35.8954,36.8906,35.7023,35.8756,310400.0],["2014-05-05",35.6132,36.6133,35.3359,36.4153,284400.0],["2014-05-06",36.341,36.7123,34.9844,35.0488,457000.0],["2014-05-07",35.0636,35.0636,33.8902,35.0191,224600.0],["2014-05-08",34.9597,35.8806,34.2863,34.4893,226400.0],["2014-05-09",34.2616,35.2072,34.0685,34.9399,331000.0],["2014-05-12",35.1329,36.6133,34.722,36.4549,333600.0],["2014-05-13",36.4549,36.9748,35.7172,36.2123,464200.0],["2014-05-14",36.0836,36.3608,35.4201,35.5191,276800.0],["2014-05-15",35.2716,35.2864,34.3952,34.8458,264200.0],["2014-05-16",34.8656,35.9697,34.7616,35.9449,243200.0],["2014-05-19",35.8063,36.3559,35.7865,36.2469,189600.0],["2014-05-20",36.0439,36.1529,35.029,35.2468,404000.0],["2014-05-21",35.5389,36.9302,35.1973,35.836,302600.0],["2014-05-22",35.836,36.1776,35.2716,35.7865,325400.0],["2014-05-23",35.8112,36.0093,35.6281,35.8459,254000.0],["2014-05-27",36.1925,36.5044,35.7073,36.2172,222800.0],["2014-05-28",36.0192,36.0192,35.128,35.5884,361000.0],["2014-05-29",35.7865,36.1974,35.3656,36.0093,242800.0],["2014-05-30",36.0093,36.445,35.9202,36.3014,278800.0],["2014-06-02",36.3658,37.7669,36.1529,37.5887,944800.0],["2014-06-03",39.1532,41.2475,37.9798,40.8663,1872800.0],["2014-06-04",41.0941,41.0941,40.2425,40.9752,593600.0],["2014-06-05",40.9455,41.4654,40.0048,41.1782,531200.0],["2014-06-06",41.2723,41.4406,40.4207,40.9307,468800.0],["2014-06-09",40.9307,41.2921,40.5494,41.0346,425400.0],["2014-06-10",40.8465,41.3466,40.6336,41.0099,741000.0],["2014-06-11",40.8416,41.1535,40.1831,40.2771,352000.0],["2014-06-12",40.0642,40.0791,39.6038,39.8315,261400.0],["2014-06-13",39.9504,40.0939,39.2671,39.8167,267200.0],["2014-06-16",39.886,40.4207,39.7573,40.1038,223000.0],["2014-06-17",39.9751,40.4752,39.6483,40.3266,344000.0],["2014-06-18",40.1682,40.6039,39.8959,40.5197,294600.0],["2014-06-19",40.5593,40.6089,39.9652,40.1682,153000.0],["2014-06-20",40.2029,40.4455,39.8117,39.9008,411600.0],["2014-06-23",40.0395,40.2276,39.4899,39.7919,175400.0],["2014-06-24",39.2077,39.782,38.3214,38.4353,580400.0],["2014-06-25",38.97,41.3614,38.9403,40.6485,2860600.0],["2014-06-26",40.4851,41.2872,40.1682,41.1287,567200.0],["2014-06-27",40.9901,41.7278,40.4059,40.5148,702800.0],["2014-06-30",40.292,40.792,40.0692,40.4306,493200.0],["2014-07-01",40.6336,41.198,39.881,40.2969,667000.0],["2014-07-02",39.9553,40.8911,39.9504,40.6287,373400.0],["2014-07-03",40.7128,41.5595,40.4356,41.4753,227600.0],["2014-07-07",41.2673,41.5248,40.4158,40.4405,395000.0],["2014-07-08",40.3316,40.693,39.3958,39.9058,375800.0],["2014-07-09",40.0494,40.4009,39.688,39.7969,303000.0],["2014-07-10",38.9998,38.9998,37.9798,38.4848,441600.0],["2014-07-11",38.4007,39.0988,37.8461,39.0047,446000.0],["2014-07-14",39.3513,39.7127,38.6284,38.767,287200.0],["2014-07-15",38.8215,39.0889,38.168,38.772,385600.0],["2014-07-16",38.9601,39.6087,38.3512,39.3414,606800.0],["2014-07-17",39.1681,39.5493,38.47,38.5938,350000.0],["2014-07-18",38.6185,39.9256,38.5442,39.7226,341600.0],["2014-07-21",39.4255,39.4255,38.8215,39.1483,266600.0],["2014-07-22",39.3364,39.6434,39.079,39.6186,191600.0],["2014-07-23",39.6434,40.3167,39.2721,39.8909,268600.0],["2014-07-24",39.5642,40.6237,39.5592,40.5296,575200.0],["2014-07-25",40.2474,40.6534,39.3711,39.4305,299400.0],["2014-07-28",39.3859,39.6979,38.8166,38.9205,297200.0],["2014-07-29",39.1136,40.4999,38.871,39.8513,458800.0],["2014-07-30",40.1385,40.5148,39.376,39.9256,262800.0],["2014-07-31",39.4453,39.7771,38.1779,38.4551,724400.0],["2014-08-01",38.4205,39.1829,38.163,38.3858,258400.0],["2014-08-04",38.5343,39.3661,38.3016,39.1928,413000.0],["2014-08-05",38.9205,40.0098,38.871,39.782,255400.0],["2014-08-06",39.4701,40.8316,39.2374,40.2623,327200.0],["2014-08-07",40.4851,40.6336,39.6434,39.9306,266200.0],["2014-08-08",40.0642,40.995,39.9256,40.4158,335400.0],["2014-08-11",40.7376,41.3317,40.089,40.9604,203200.0],["2014-08-12",40.7821,41.3218,39.3414,39.6335,350800.0],["2014-08-13",39.6038,39.6038,37.9303,38.2274,677000.0],["2014-08-14",38.3908,38.6185,37.8412,38.2026,385600.0],["2014-08-15",38.6928,39.277,38.0541,38.3165,501600.0],["2014-08-18",38.7126,39.6731,38.4007,39.4998,328800.0],["2014-08-19",39.5543,40.2722,39.5246,40.0543,192600.0],["2014-08-20",39.8909,40.7574,39.8167,40.2771,273400.0],["2014-08-21",40.1484,41.0198,39.6384,40.5692,225200.0],["2014-08-22",40.599,41.3416,40.2029,40.8019,239800.0],["2014-08-25",40.9703,41.2921,40.4356,40.792,346600.0],["2014-08-26",40.7722,42.0595,40.5742,41.6387,448800.0],["2014-08-27",41.6882,42.0447,40.8812,41.1139,361600.0],["2014-08-28",40.896,41.5199,40.599,41.4902,490800.0],["2014-08-29",41.5397,41.9605,40.8515,40.8663,498400.0],["2014-09-02",41.0941,41.8813,40.693,41.6783,529400.0],["2014-09-03",42.8269,45.55,42.6537,43.5696,1277400.0],["2014-09-04",43.9063,44.3469,42.4259,42.9062,522400.0],["2014-09-05",42.6289,42.8963,42.0001,42.7378,461800.0],["2014-09-08",42.7081,43.5696,42.5249,43.0002,338000.0],["2014-09-09",42.817,42.817,41.4208,41.6387,482200.0],["2014-09-10",41.5941,41.7278,40.8762,41.7129,404800.0],["2014-09-11",41.7179,42.1437,41.0792,41.8516,427000.0],["2014-09-12",41.9902,42.3516,41.7526,42.2427,375000.0],["2014-09-15",41.9952,42.0298,41.4802,41.9357,522600.0],["2014-09-16",41.703,42.7131,41.3119,42.614,572200.0],["2014-09-17",42.6735,43.2923,42.4408,43.0596,581000.0],["2014-09-18",43.2478,43.2626,42.8517,42.8963,439200.0],["2014-09-19",43.2824,43.2923,42.0199,42.614,833000.0],["2014-09-22",42.515,42.515,40.7871,41.4604,423000.0],["2014-09-23",41.1881,41.3515,40.2524,40.5247,506800.0],["2014-09-24",40.6287,41.703,39.9107,41.6634,589000.0],["2014-09-25",41.703,41.8268,41.1238,41.3911,544800.0],["2014-09-26",41.4654,42.3318,40.9752,42.218,426600.0],["2014-09-29",41.7179,42.0694,41.5644,41.7674,358600.0],["2014-09-30",41.7278,41.7872,40.9752,41.0247,383800.0],["2014-10-01",40.8663,41.0495,40.0048,40.4158,498000.0],["2014-10-02",40.4009,41.2773,40.0741,41.0495,335000.0],["2014-10-03",41.4802,42.1041,41.302,41.8417,420400.0],["2014-10-06",41.8961,41.906,40.7376,40.8515,430600.0],["2014-10-07",40.49,40.8168,40.2227,40.3563,857800.0],["2014-10-08",40.2177,41.0644,39.8216,41.0049,458400.0],["2014-10-09",41.2971,41.2971,39.9553,40.599,414000.0],["2014-10-10",40.391,41.0594,39.8612,40.698,440000.0],["2014-10-13",40.6138,40.6138,39.4602,39.9157,505000.0],["2014-10-14",40.0791,40.5395,39.2523,39.5048,519200.0],["2014-10-15",38.7175,39.5097,38.2323,38.8908,824000.0],["2014-10-16",38.267,39.3859,38.0046,38.7968,419400.0],["2014-10-17",38.8958,38.8958,35.6182,35.6974,2212200.0],["2014-10-20",35.4251,36.6579,34.9894,36.5787,686400.0],["2014-10-21",36.7322,37.5095,36.3262,37.3411,415000.0],["2014-10-22",37.46,37.8709,36.7718,36.9054,330800.0],["2014-10-23",37.2075,37.559,36.4895,36.6282,313200.0],["2014-10-24",36.6579,37.2075,36.6331,37.0738,291800.0],["2014-10-27",36.6628,37.1876,36.3757,37.0144,211200.0],["2014-10-28",37.1282,38.2175,36.9351,38.1729,399800.0],["2014-10-29",38.1531,38.5195,37.7867,37.9551,212200.0],["2014-10-30",37.8907,38.6383,37.4798,38.5294,476800.0],["2014-10-31",39.3909,39.5394,38.7324,39.2869,475800.0],["2014-11-03",39.3612,39.5493,38.8215,39.1433,307400.0],["2014-11-04",38.876,39.277,38.0491,38.6037,267400.0],["2014-11-05",38.9403,39.3414,38.569,39.3067,249200.0],["2014-11-06",39.3711,39.678,39.1136,39.5246,316000.0],["2014-11-07",39.5543,39.7226,39.1928,39.7127,336400.0],["2014-11-10",39.6285,40.4752,39.6285,40.0692,301200.0],["2014-11-11",40.1633,40.6683,39.7226,40.495,348800.0],["2014-11-12",40.3613,41.6783,40.3613,41.5941,457000.0],["2014-11-13",41.7773,41.9407,41.3169,41.5,221000.0],["2014-11-14",41.4357,41.7922,41.2673,41.6684,261800.0],["2014-11-17",41.5595,41.911,40.3762,40.5346,506200.0],["2014-11-18",40.5544,41.4555,40.1633,41.1089,208200.0],["2014-11-19",41.0842,42.817,40.8762,42.1536,419200.0],["2014-11-20",42.0694,42.7774,41.9407,42.4507,355000.0],["2014-11-21",43.0497,43.2527,42.0694,42.213,382000.0],["2014-11-24",42.2972,42.8963,42.2972,42.7279,511800.0],["2014-11-25",42.6388,43.0745,41.911,42.1635,513400.0],["2014-11-26",42.0744,43.1587,42.0744,42.9507,511200.0],["2014-11-28",43.1686,44.4063,42.7032,43.8122,323800.0],["2014-12-01",43.5349,43.7924,41.1287,41.2822,652600.0],["2014-12-02",41.4902,42.1684,41.2971,41.7674,475400.0],["2014-12-03",44.6093,48.5702,44.4113,47.9167,2976600.0],["2014-12-04",47.5404,48.3821,47.1096,47.58,789400.0],["2014-12-05",47.6493,48.6395,46.7383,47.6642,669400.0],["2014-12-08",47.5998,47.9761,46.7185,46.9314,424000.0],["2014-12-09",46.5403,48.3028,46.3818,47.8374,485200.0],["2014-12-10",47.7929,48.1395,46.5403,46.8522,461000.0],["2014-12-11",47.2483,48.2731,46.9314,47.2136,330000.0],["2014-12-12",46.6987,48.0107,46.6987,46.9165,513600.0],["2014-12-15",47.2681,47.5849,46.3868,46.9958,509200.0],["2014-12-16",46.7482,48.0652,46.06,46.5502,766800.0],["2014-12-17",46.5502,47.8226,45.9313,47.7978,470800.0],["2014-12-18",48.4563,48.6989,47.5305,48.6346,517600.0],["2014-12-19",48.5108,48.5108,47.1294,48.0454,1106200.0],["2014-12-22",47.8622,48.7088,47.8275,48.0256,510000.0],["2014-12-23",48.1741,48.793,47.8721,48.3771,328800.0],["2014-12-24",48.6989,49.6495,48.6742,49.2782,240800.0],["2014-12-26",49.6149,50.1298,48.6247,49.2881,216200.0],["2014-12-29",49.4466,50.0456,49.3871,49.7634,247600.0],["2014-12-30",49.7288,50.8972,49.0406,50.1546,223400.0],["2014-12-31",50.3922,51.0854,49.8971,50.011,373000.0],["2015-01-02",50.3328,50.9269,48.7286,49.5109,334400.0],["2015-01-05",49.2485,49.9417,47.3919,47.7285,529800.0],["2015-01-06",47.7483,47.8771,46.2927,47.1591,588600.0],["2015-01-07",47.778,48.9564,46.9215,48.8574,578200.0],["2015-01-08",49.4069,50.9863,48.9366,50.6992,639000.0],["2015-01-09",50.1397,50.2437,48.7633,49.402,434000.0],["2015-01-12",49.3624,49.8377,48.6742,49.2683,305200.0],["2015-01-13",49.8179,51.0705,48.3573,48.9712,429800.0],["2015-01-14",48.2236,48.5207,47.4513,48.283,216400.0],["2015-01-15",48.2979,48.3623,46.4264,46.9165,355600.0],["2015-01-16",46.7433,47.1344,45.9907,46.5601,578600.0],["2015-01-20",46.664,46.8918,46.0154,46.5403,306400.0],["2015-01-21",46.3076,46.9562,46.1145,46.6591,276000.0],["2015-01-22",47.0849,48.5257,46.7433,48.1494,449200.0],["2015-01-23",48.0801,48.5702,47.6543,47.783,242400.0],["2015-01-26",47.6543,48.3326,46.7928,48.0602,372000.0],["2015-01-27",47.2978,48.5554,46.6541,48.4316,287200.0],["2015-01-28",48.7831,48.7831,47.2433,47.7483,357000.0],["2015-01-29",47.9414,49.8278,47.9365,49.7436,310800.0],["2015-01-30",49.4069,50.3526,47.8176,48.1246,357800.0],["2015-02-02",48.184,48.6247,47.1988,48.2781,324800.0],["2015-02-03",48.6742,50.1496,48.6742,50.0011,347000.0],["2015-02-04",49.5901,49.9318,48.7831,49.4119,276000.0],["2015-02-05",49.4961,50.3477,49.4713,50.2486,336400.0],["2015-02-06",50.4269,50.7635,49.9021,50.0753,290000.0],["2015-02-09",49.7733,49.7733,48.0355,48.3474,265800.0],["2015-02-10",48.9019,50.5209,47.7335,49.9318,302600.0],["2015-02-11",49.8377,51.0359,49.6099,50.8873,278800.0],["2015-02-12",51.1745,51.734,50.6497,50.9517,216600.0],["2015-02-13",50.9962,51.3874,50.4912,51.2735,210200.0],["2015-02-17",51.2289,51.8973,50.5804,51.3082,209600.0],["2015-02-18",50.8923,51.8132,50.719,51.3725,218800.0],["2015-02-19",51.1547,52.234,51.0309,51.8924,169200.0],["2015-02-20",51.9914,52.3033,51.0656,52.2489,201800.0],["2015-02-23",52.0805,52.2093,50.9566,51.9518,233000.0],["2015-02-24",52.1053,52.7935,51.6498,52.5608,249200.0],["2015-02-25",52.5657,53.1995,52.5113,52.7836,191200.0],["2015-02-26",52.7836,53.65,52.3578,52.4519,193200.0],["2015-02-27",52.442,52.7539,51.828,52.1003,191200.0],["2015-03-02",52.0855,52.8678,51.2586,52.6549,340000.0],["2015-03-03",52.5261,52.6499,50.7289,52.239,301400.0],["2015-03-04",51.9617,52.1251,51.0854,51.833,230600.0],["2015-03-05",51.9568,52.5063,51.2586,52.0855,158400.0],["2015-03-06",52.3726,53.0807,51.6894,52.3528,271800.0],["2015-03-09",52.5905,52.6549,51.1695,51.2785,262000.0],["2015-03-10",50.9517,50.9517,50.0258,50.4368,269200.0],["2015-03-11",50.412,51.323,50.4071,51.2785,260600.0],["2015-03-12",51.6349,52.5806,51.2834,52.2984,248600.0],["2015-03-13",52.3231,53.041,51.63,52.6549,219400.0],["2015-03-16",53.1153,53.5065,52.6103,52.8727,229200.0],["2015-03-17",52.8777,53.3233,52.2291,53.1896,257000.0],["2015-03-18",53.1648,54.4075,52.4816,54.0016,299800.0],["2015-03-19",54.056,55.378,54.0164,54.9819,281600.0],["2015-03-20",55.7691,56.383,54.9324,55.3978,464600.0],["2015-03-23",55.8186,55.9226,54.9769,55.8632,752600.0],["2015-03-24",57.0762,57.0762,54.0164,55.9077,1168600.0],["2015-03-25",56.5415,56.8583,54.5858,54.8432,760600.0],["2015-03-26",54.4372,54.8928,53.4965,54.3729,414200.0],["2015-03-27",54.2392,55.5711,54.2194,55.3433,271200.0],["2015-03-30",55.5612,56.492,55.3235,55.6849,255600.0],["2015-03-31",55.5067,56.2444,55.1304,55.7741,551600.0],["2015-04-01",55.4522,56.7494,54.4719,56.0414,369200.0],["2015-04-02",56.2147,57.1505,56.0662,56.4474,530400.0],["2015-04-06",55.9968,57.299,55.7245,56.2295,283000.0],["2015-04-07",56.3434,57.6059,56.3434,56.9227,422000.0],["2015-04-08",57.0168,57.6852,57.0168,57.6208,313800.0],["2015-04-09",57.6901,58.5615,57.403,58.2446,328200.0],["2015-04-10",58.408,58.408,57.4178,58.1704,231400.0],["2015-04-13",58.2149,59.5715,57.9426,58.5269,272000.0],["2015-04-14",58.4972,58.71,57.7,58.1654,256400.0],["2015-04-15",58.5714,59.0764,58.1753,58.2694,187400.0],["2015-04-16",58.1803,58.7596,58.1258,58.7348,190000.0],["2015-04-17",58.1803,58.3783,57.4178,57.4673,253200.0],["2015-04-20",57.8486,58.3288,57.1406,57.7099,306600.0],["2015-04-21",57.9525,58.408,57.6802,58.1605,172800.0],["2015-04-22",58.3189,58.3189,57.2495,57.5911,177400.0],["2015-04-23",57.5911,58.2694,57.2742,57.7446,338000.0],["2015-04-24",57.9476,59.4081,57.5861,58.6853,443400.0],["2015-04-27",58.918,59.22,58.0367,58.2942,455000.0],["2015-04-28",58.1605,58.1605,56.6058,57.2247,422800.0],["2015-04-29",56.8781,57.3931,55.5067,56.4078,378000.0],["2015-04-30",56.1701,56.4623,54.7244,55.0462,320400.0],["2015-05-01",55.0264,56.69,55.0264,56.0513,264800.0],["2015-05-04",56.69,56.69,55.7097,56.0167,230500.0],["2015-05-05",55.6899,56.4424,55.3433,55.6503,203400.0],["2015-05-06",55.6404,56.3929,54.4719,55.6998,268100.0],["2015-05-07",55.5116,56.7593,55.2443,56.6306,156800.0],["2015-05-08",57.3237,57.9377,56.5019,56.5415,152900.0],["2015-05-11",56.4424,57.1158,56.3137,56.3731,101900.0],["2015-05-12",55.9968,56.8385,55.3037,56.1157,143800.0],["2015-05-13",56.3731,57.1851,54.9175,55.5909,287500.0],["2015-05-14",55.7691,56.7296,55.1354,56.1751,207000.0],["2015-05-15",56.0167,56.6504,55.8582,56.4325,137000.0],["2015-05-18",56.492,58.3932,55.9968,57.9278,291800.0],["2015-05-19",58.1753,58.5912,57.0663,57.2445,187000.0],["2015-05-20",57.5515,57.8486,56.7395,57.4525,174900.0],["2015-05-21",57.1455,57.7495,56.6306,57.3237,182700.0],["2015-05-22",57.4129,57.8486,56.6801,57.2643,190500.0],["2015-05-26",56.8187,57.0762,55.977,56.4821,164900.0],["2015-05-27",55.6602,56.6108,54.2145,56.0959,405700.0],["2015-05-28",55.8087,56.8583,55.5909,56.5415,299300.0],["2015-05-29",56.6801,56.6801,55.7592,56.3038,389700.0],["2015-06-01",56.6108,57.8684,55.7592,57.601,485000.0],["2015-06-02",57.7297,59.8389,57.4327,59.5022,676500.0],["2015-06-03",63.7503,66.6813,62.8789,66.4932,2197600.0],["2015-06-04",65.9188,66.7506,65.3643,66.6516,812200.0],["2015-06-05",66.3446,68.1171,66.0872,67.8399,578300.0],["2015-06-08",67.929,68.2458,66.6615,66.81,472700.0],["2015-06-09",67.3546,67.5626,65.8396,67.3943,343600.0],["2015-06-10",67.4933,67.7408,66.4337,66.5922,358100.0],["2015-06-11",66.8397,67.0378,65.493,66.3446,263700.0],["2015-06-12",65.9386,66.6318,65.7406,66.3248,353100.0],["2015-06-15",65.9188,66.7407,65.1267,66.2753,311000.0],["2015-06-16",66.5328,68.1468,66.2951,67.7012,389100.0],["2015-06-17",67.721,68.3548,67.4339,67.9587,287000.0],["2015-06-18",67.9488,69.1767,67.7408,68.6419,340400.0],["2015-06-19",68.8301,69.0677,68.3449,68.4934,263800.0],["2015-06-22",69.0281,70.0183,68.741,69.751,309500.0],["2015-06-23",70.4936,71.3947,69.8104,70.0579,417600.0],["2015-06-24",69.9094,70.0183,69.0578,69.3054,236400.0],["2015-06-25",69.5529,70.2362,69.1469,70.1273,239400.0],["2015-06-26",70.3847,71.6918,70.3451,71.3749,440800.0],["2015-06-29",70.6818,71.573,69.7708,70.2758,744300.0],["2015-06-30",71.1571,71.1868,69.5034,69.6619,533300.0],["2015-07-01",70.1273,70.9194,69.6718,70.5531,390100.0],["2015-07-02",70.7412,71.5631,70.4441,71.4046,366700.0],["2015-07-06",71.1175,71.7611,70.7907,70.9888,262000.0],["2015-07-07",71.1571,71.4343,69.2856,71.266,279000.0],["2015-07-08",70.4738,70.8996,69.4143,70.0579,250500.0],["2015-07-09",70.86,71.1175,70.0381,70.2857,208800.0],["2015-07-10",70.3253,71.266,69.7708,71.068,219600.0],["2015-07-13",71.6423,73.2068,71.2957,72.1869,230600.0],["2015-07-14",72.2562,72.2562,71.0581,72.0978,258900.0],["2015-07-15",72.0978,72.2463,70.7412,70.8501,179000.0],["2015-07-16",71.1868,71.6621,69.8203,70.0579,439200.0],["2015-07-17",70.5134,71.2561,69.3153,69.8797,247200.0],["2015-07-20",69.5925,70.3055,69.4242,69.9391,238200.0],["2015-07-21",70.1669,70.1669,68.2855,68.8004,372300.0],["2015-07-22",69.0083,70.8996,68.4835,70.5927,369600.0],["2015-07-23",70.9293,71.2858,69.0479,69.1469,257700.0],["2015-07-24",68.9984,69.3252,68.4142,68.8103,163600.0],["2015-07-27",68.335,69.1965,67.4933,68.4835,257200.0],["2015-07-28",68.7311,68.8796,67.3745,68.6617,246700.0],["2015-07-29",68.741,70.157,68.0676,69.5232,256900.0],["2015-07-30",69.0974,70.9591,69.0974,70.5333,208300.0],["2015-07-31",70.761,71.9394,70.1768,71.5235,302100.0],["2015-08-03",71.6423,72.2859,68.4934,69.038,244200.0],["2015-08-04",68.6716,69.9292,67.8498,68.5825,313400.0],["2015-08-05",68.6023,70.4144,68.6023,69.9688,269900.0],["2015-08-06",70.1174,70.2956,67.8399,69.2262,259100.0],["2015-08-07",68.8301,69.3648,67.9092,68.5627,281000.0],["2015-08-10",69.0974,70.0282,68.4241,69.5034,289700.0],["2015-08-11",69.2658,70.5729,68.7509,70.3649,221200.0],["2015-08-12",69.4638,69.4638,62.463,65.1267,1207700.0],["2015-08-13",65.2356,67.9389,64.3642,67.2952,478900.0],["2015-08-14",67.0279,69.444,67.0279,69.0281,320100.0],["2015-08-17",69.2361,69.444,68.1369,69.3846,160100.0],["2015-08-18",69.3054,70.1966,68.5429,68.7608,189500.0],["2015-08-19",68.6023,68.9984,67.7309,68.8103,187400.0],["2015-08-20",67.9587,68.2855,66.3743,66.5328,209700.0],["2015-08-21",65.5128,66.2258,63.2849,64.1364,391200.0],["2015-08-24",59.4428,63.8196,57.8585,61.7896,455100.0],["2015-08-25",64.2949,65.1762,62.7699,62.8789,303900.0],["2015-08-26",64.285,65.4435,62.4036,65.0078,258400.0],["2015-08-27",65.6119,67.8399,65.6119,67.8399,336100.0],["2015-08-28",67.5329,68.6518,66.9487,67.4735,256600.0],["2015-08-31",67.2556,69.6817,66.9487,68.6518,393100.0],["2015-09-01",67.8993,69.0677,65.6515,66.2555,611400.0],["2015-09-02",69.0677,69.9292,61.6213,67.1962,1297000.0],["2015-09-03",68.939,70.4045,67.8498,69.345,696000.0],["2015-09-04",68.9192,70.0976,68.0478,69.3153,453600.0],["2015-09-08",70.4639,70.4837,68.0874,68.7113,445800.0],["2015-09-09",68.7806,69.4341,66.3842,66.6318,319500.0],["2015-09-10",65.8891,66.6714,65.295,65.6713,444300.0],["2015-09-11",65.4435,66.6516,65.1663,66.3941,259700.0],["2015-09-14",66.5427,66.81,65.899,66.3149,191300.0],["2015-09-15",66.2456,66.8199,65.6317,66.0476,220200.0],["2015-09-16",66.1961,68.0379,65.6218,67.8003,297200.0],["2015-09-17",67.622,69.0776,67.424,67.6616,211200.0],["2015-09-18",66.9388,68.2755,66.2357,66.7011,507200.0],["2015-09-21",67.2853,69.0479,67.0576,67.721,253200.0],["2015-09-22",66.7605,67.5131,65.3643,65.6416,337300.0],["2015-09-23",66.0872,67.4438,65.6416,65.7604,223100.0],["2015-09-24",65.1069,65.5426,63.4532,65.493,318000.0],["2015-09-25",66.3446,66.3446,65.0078,65.2257,423500.0],["2015-09-28",65.0078,65.4435,60.9182,61.2153,509200.0],["2015-09-29",61.0965,61.3242,58.6407,58.7001,618600.0],["2015-09-30",59.5418,61.3242,58.8784,61.0569,449700.0],["2015-10-01",60.9974,61.4926,60.1558,61.2846,309100.0],["2015-10-02",60.6905,62.0966,58.8784,62.0471,275200.0],["2015-10-05",62.7303,65.493,62.4333,65.0771,479200.0],["2015-10-06",65.0771,66.9288,62.4729,62.8492,674200.0],["2015-10-07",62.9086,63.3047,61.443,62.8591,281900.0],["2015-10-08",63.1858,64.9583,62.8095,64.7009,432400.0],["2015-10-09",65.8891,68.5825,64.0077,64.2949,632300.0],["2015-10-12",65.0078,65.0078,62.5719,63.4334,252400.0],["2015-10-13",62.8789,64.1661,62.6214,63.3641,182600.0],["2015-10-14",63.1561,63.9681,61.2153,61.7896,272000.0],["2015-10-15",62.0075,63.4334,61.245,63.0967,254200.0],["2015-10-16",63.2353,63.7305,62.3739,63.4235,161100.0],["2015-10-19",63.3146,63.8988,62.1164,63.1066,184600.0],["2015-10-20",62.9779,63.4928,62.3838,63.2948,161300.0],["2015-10-21",63.5027,63.9087,61.958,62.0372,160800.0],["2015-10-22",62.2451,63.2551,60.5221,63.2056,303400.0],["2015-10-23",63.0769,63.1363,54.868,56.2147,965400.0],["2015-10-26",55.8879,56.1553,52.7885,53.5015,942900.0],["2015-10-27",53.5015,53.7094,52.0855,52.3231,485800.0],["2015-10-28",52.6301,53.5807,51.6201,53.5213,532600.0],["2015-10-29",53.4718,54.6501,52.9965,54.5808,349000.0],["2015-10-30",55.5116,55.6998,54.155,54.5511,414700.0],["2015-11-02",54.1946,54.2937,52.1548,52.5905,593500.0],["2015-11-03",52.8281,54.1649,52.4816,53.8481,449700.0],["2015-11-04",54.1154,54.2145,52.5608,53.0856,243200.0],["2015-11-05",53.4718,53.6203,52.5806,53.3431,493500.0],["2015-11-06",53.3926,53.6896,50.9368,51.0854,631700.0],["2015-11-09",51.1844,51.1844,46.6096,46.8769,1118700.0],["2015-11-10",46.8373,48.3128,44.6886,47.8275,1266100.0],["2015-11-11",46.1442,46.669,40.7574,42.3417,1673900.0],["2015-11-12",41.8862,46.1046,41.3812,44.0449,1037000.0],["2015-11-13",43.2329,43.5696,40.0147,41.401,777400.0],["2015-11-16",41.5991,42.7477,41.0842,42.6883,551900.0],["2015-11-17",42.3912,43.0349,41.3911,42.0645,491100.0],["2015-11-18",42.0843,42.8666,42.0843,42.5398,328800.0],["2015-11-19",42.3417,43.0349,42.1635,42.9062,308400.0],["2015-11-20",43.4904,45.3817,43.1438,45.3322,538500.0],["2015-11-23",45.2728,46.9562,45.0549,46.3719,556700.0],["2015-11-24",45.9362,48.2236,45.6689,47.5008,517000.0],["2015-11-25",47.5503,47.9068,46.8373,47.3126,325900.0],["2015-11-27",47.5602,47.8474,46.7383,47.0057,200000.0],["2015-11-30",46.8868,46.9264,44.7876,45.4213,575700.0],["2015-12-01",45.6293,47.2235,44.9064,46.9264,836000.0],["2015-12-02",50.0951,52.9074,48.1741,51.5112,1401400.0],["2015-12-03",51.4914,52.036,49.7585,50.5804,720100.0],["2015-12-04",50.62,52.1647,50.5903,51.6498,564000.0],["2015-12-07",51.2141,51.4319,49.7585,50.0555,750700.0],["2015-12-08",49.7486,50.2932,49.095,50.0258,370800.0],["2015-12-09",49.5109,50.5803,48.3524,49.0257,475200.0],["2015-12-10",49.2337,50.0258,48.0157,48.2137,636800.0],["2015-12-11",47.1839,48.5405,46.2432,47.273,641100.0],["2015-12-14",46.8967,47.9563,46.7878,47.2037,494600.0],["2015-12-15",47.6394,47.9167,46.0353,46.5502,488700.0],["2015-12-16",46.6888,47.6889,46.0947,47.1047,442900.0],["2015-12-17",47.1047,47.1146,45.4015,45.8075,436800.0],["2015-12-18",45.6887,45.956,44.7876,44.8173,1049200.0],["2015-12-21",45.5401,45.5401,43.8073,44.1439,439800.0],["2015-12-22",44.5103,45.1837,43.8568,45.1342,261300.0],["2015-12-23",45.6491,45.956,45.0549,45.2431,241800.0],["2015-12-24",44.9361,45.2035,44.0152,45.0153,172500.0],["2015-12-28",44.8668,45.3124,44.3123,45.2332,362700.0],["2015-12-29",45.3817,46.3917,45.253,46.0055,274300.0],["2015-12-30",45.7778,46.3125,44.639,44.7084,206000.0],["2015-12-31",44.6291,44.9955,43.8172,43.8271,479500.0],["2016-01-04",42.9458,44.7381,42.9458,44.639,551600.0],["2016-01-05",45.9659,46.6195,44.5994,44.6786,548100.0],["2016-01-06",43.9063,44.54,42.6883,44.2132,824600.0],["2016-01-07",43.2032,46.1145,42.7477,45.154,688200.0],["2016-01-08",45.3322,45.9956,42.6388,42.9557,522800.0],["2016-01-11",43.124,44.9262,41.8367,43.1834,360600.0],["2016-01-12",43.8667,44.7579,41.401,43.6488,454100.0],["2016-01-13",43.7379,44.6588,43.3023,43.6587,617900.0],["2016-01-14",43.837,44.0251,40.5593,42.6388,555900.0],["2016-01-15",41.3713,41.9159,40.1633,41.5298,401000.0],["2016-01-19",42.0249,42.0348,39.6681,40.4999,437900.0],["2016-01-20",39.787,41.4208,39.1136,40.9257,527500.0],["2016-01-21",41.0644,43.4805,40.8366,43.0844,453400.0],["2016-01-22",43.8469,44.9361,43.2329,44.9361,506500.0],["2016-01-25",44.5994,45.1044,44.1637,44.3915,374500.0],["2016-01-26",44.7282,45.5699,43.7379,45.5203,326800.0],["2016-01-27",45.1639,45.8372,44.1439,45.3322,371900.0],["2016-01-28",46.0749,46.8076,45.2332,46.6591,355000.0],["2016-01-29",46.7383,48.9069,46.2729,48.8772,558900.0],["2016-02-01",48.1642,49.2139,47.4018,48.8178,382200.0],["2016-02-02",49.1643,52.2241,49.1643,50.4021,672400.0],["2016-02-03",50.5705,52.2241,48.6395,50.115,337800.0],["2016-02-04",49.6495,50.511,48.1741,49.5604,357700.0],["2016-02-05",49.2733,49.4911,45.4906,46.0055,534600.0],["2016-02-08",45.3718,46.6393,44.5103,46.2432,574600.0],["2016-02-09",45.5104,46.5502,44.5499,45.1242,321000.0],["2016-02-10",45.3025,45.8768,44.0449,44.1934,276500.0],["2016-02-11",43.728,45.1441,42.9161,43.9855,188100.0],["2016-02-12",44.5994,45.5203,42.7675,45.2629,417300.0],["2016-02-16",45.9461,46.8769,45.3124,46.6789,370500.0],["2016-02-17",47.4612,48.8772,46.8967,48.6494,459700.0],["2016-02-18",48.6197,49.2733,47.7582,48.6197,201200.0],["2016-02-19",48.3821,48.6593,46.7977,48.1345,290400.0],["2016-02-22",48.7683,49.3921,48.4514,48.6197,297200.0],["2016-02-23",48.8475,48.9366,47.5107,48.2731,351300.0],["2016-02-24",47.58,49.6099,47.1542,49.4911,280000.0],["2016-02-25",49.808,50.2833,48.7385,49.6594,353600.0],["2016-02-26",50.4912,53.5312,49.3723,53.4916,663300.0],["2016-02-29",53.6995,54.4521,52.1548,52.234,578200.0],["2016-03-01",52.7291,54.363,51.2636,54.3432,441600.0],["2016-03-02",53.9966,54.9076,52.8579,54.2442,317700.0],["2016-03-03",53.8481,54.1847,53.1252,54.1649,332000.0],["2016-03-04",54.056,55.1156,53.1747,54.8185,329200.0],["2016-03-07",54.4224,54.8779,53.452,54.0857,235800.0],["2016-03-08",53.8184,53.8679,51.4121,51.5607,412400.0],["2016-03-09",51.7983,51.9964,51.0061,51.531,364400.0],["2016-03-10",51.6993,52.7192,50.6398,52.5311,303300.0],["2016-03-11",53.0757,53.2638,51.9964,52.8281,280500.0],["2016-03-14",52.8182,53.3629,52.135,52.9272,304300.0],["2016-03-15",52.8678,54.3828,52.4519,52.6895,346700.0],["2016-03-16",52.3627,53.4223,51.0854,52.8975,288400.0],["2016-03-17",52.6499,53.5609,50.6002,53.2044,475700.0],["2016-03-18",53.7292,54.868,52.8381,54.1352,695100.0],["2016-03-21",54.2739,55.3433,53.3035,54.6898,823100.0],["2016-03-22",41.6288,46.5304,40.7376,44.0845,7626100.0],["2016-03-23",44.1043,44.1835,41.4604,43.4013,2073700.0],["2016-03-24",43.0745,45.045,42.3021,44.9163,1356000.0],["2016-03-28",45.2233,46.2333,44.0647,45.1837,1218000.0],["2016-03-29",45.1044,48.0256,44.8371,47.5008,1019600.0],["2016-03-30",47.9167,49.2634,47.174,49.0158,1274600.0],["2016-03-31",48.9663,49.4119,48.0058,48.4118,1012000.0],["2016-04-01",48.0256,48.9267,47.2037,47.3324,908300.0],["2016-04-04",47.5107,48.1246,46.9958,47.0453,490400.0],["2016-04-05",46.7086,48.0355,46.4412,47.5305,446900.0],["2016-04-06",47.6295,48.689,46.9165,48.4118,529800.0],["2016-04-07",48.1642,48.6989,47.5701,47.7186,569700.0],["2016-04-08",47.986,48.1741,44.9064,45.0846,883800.0],["2016-04-11",45.4015,45.7976,44.0449,44.1934,745700.0],["2016-04-12",44.233,44.441,43.1735,44.3024,723900.0],["2016-04-13",44.6786,45.9362,44.0053,45.0945,482400.0],["2016-04-14",45.0153,45.4411,44.4608,45.352,520400.0],["2016-04-15",45.1639,46.0353,44.7282,45.8075,438800.0],["2016-04-18",45.5698,46.5205,45.0153,46.0253,303800.0],["2016-04-19",46.1343,46.7284,45.6392,46.5205,436300.0],["2016-04-20",46.5205,46.5205,45.5104,45.5896,443400.0],["2016-04-21",46.0749,47.1641,45.7778,46.2531,318500.0],["2016-04-22",46.3719,46.8571,45.4906,45.6887,479200.0],["2016-04-25",45.2629,46.1244,45.2134,45.4708,374700.0],["2016-04-26",45.4114,46.4313,45.4114,46.2234,343900.0],["2016-04-27",46.2234,46.4511,45.1342,45.6689,279100.0],["2016-04-28",45.3421,46.57,45.3421,45.7085,455900.0],["2016-04-29",45.6887,46.3224,44.3123,44.8074,383900.0],["2016-05-02",44.8173,45.2926,44.0944,45.0747,377300.0],["2016-05-03",44.6886,45.1936,44.0746,44.7876,256700.0],["2016-05-04",44.4311,45.0747,44.035,44.3123,336500.0],["2016-05-05",44.5499,44.5499,42.4705,42.6586,533700.0],["2016-05-06",42.4804,42.7477,40.2524,41.609,877600.0],["2016-05-09",41.7872,43.1141,41.3317,42.718,523900.0],["2016-05-10",42.718,43.6191,42.6289,42.7081,270500.0],["2016-05-11",41.4307,41.7377,37.8461,38.7769,1791300.0],["2016-05-12",38.8958,39.3909,37.3213,37.8263,1093200.0],["2016-05-13",37.5788,38.3016,36.8757,37.0936,615100.0],["2016-05-16",37.351,38.6185,36.9153,37.4203,756800.0],["2016-05-17",37.2619,37.9452,36.7371,37.0243,621900.0],["2016-05-18",36.9252,37.4104,35.8459,36.2321,853900.0],["2016-05-19",35.8756,36.7569,35.7865,36.4202,727100.0],["2016-05-20",36.7173,37.5689,36.2024,37.0342,428200.0],["2016-05-23",36.7272,37.7174,36.7272,36.8757,373000.0],["2016-05-24",36.9153,37.4303,36.5787,36.7767,375600.0],["2016-05-25",36.6777,36.7371,36.0638,36.2222,790000.0],["2016-05-26",37.0342,38.5492,36.5589,38.1135,720500.0],["2016-05-27",38.1135,38.7472,37.8957,38.1729,361600.0],["2016-05-31",38.668,39.3117,38.1432,38.7373,1042000.0],["2016-06-01",41.5496,43.0052,37.7768,39.0047,1600100.0],["2016-06-02",38.8364,40.391,38.6878,40.3712,676800.0],["2016-06-03",40.0642,41.9159,40.0642,41.6486,735400.0],["2016-06-06",43.4112,43.4112,41.4901,41.9357,574400.0],["2016-06-07",41.5892,42.817,41.4109,42.4903,441200.0],["2016-06-08",42.5794,43.5993,42.0051,43.4805,458400.0],["2016-06-09",43.4805,43.5102,42.4903,42.718,520900.0],["2016-06-10",42.4111,42.6982,41.4902,42.1239,546400.0],["2016-06-13",41.7476,42.6784,41.6684,42.0051,387000.0],["2016-06-14",42.1338,42.312,40.7079,41.3218,334900.0],["2016-06-15",41.6189,44.3618,41.2723,43.8964,561900.0],["2016-06-16",43.4211,43.837,42.52,43.5795,511100.0],["2016-06-17",43.7082,43.9954,43.025,43.7776,507500.0],["2016-06-20",44.0449,45.4411,43.936,44.0152,357200.0],["2016-06-21",44.4608,44.5697,43.4013,43.7181,356800.0],["2016-06-22",43.837,44.1637,42.8269,42.9854,422700.0],["2016-06-23",43.53,44.8371,43.0448,44.7876,535300.0],["2016-06-24",42.6685,44.4113,42.1041,43.6092,1078800.0],["2016-06-27",43.1537,43.7875,41.5595,42.1041,697300.0],["2016-06-28",42.5794,43.2131,41.8367,42.4309,313000.0],["2016-06-29",42.4507,44.847,41.9754,44.5004,300600.0],["2016-06-30",44.4014,45.3421,43.8964,45.2728,540400.0],["2016-07-01",44.9955,46.3719,44.9856,45.6491,267900.0],["2016-07-05",45.3025,45.3025,43.6983,44.3024,363400.0],["2016-07-06",43.7776,45.352,43.7776,45.3223,397600.0],["2016-07-07",45.2827,46.0253,45.0648,45.7778,255000.0],["2016-07-08",46.2927,47.6889,44.6886,47.2334,328600.0],["2016-07-11",47.5404,49.3129,47.4612,48.8574,814000.0],["2016-07-12",49.6198,49.709,48.8277,49.4218,594800.0],["2016-07-13",49.7684,50.5209,48.8277,49.808,396300.0],["2016-07-14",49.8476,50.2338,49.1742,49.7486,332600.0],["2016-07-15",50.1348,51.0755,49.6198,50.6101,486600.0],["2016-07-18",50.3724,51.3032,50.1149,50.7982,312700.0],["2016-07-19",50.5506,50.8477,49.6396,49.7387,236400.0],["2016-07-20",49.6792,50.8774,49.6792,50.7784,244800.0],["2016-07-21",50.5903,51.0755,49.8476,50.1447,217700.0],["2016-07-22",49.9763,50.006,48.897,49.6694,239900.0],["2016-07-25",49.6594,49.6594,42.3615,42.5299,2752400.0],["2016-07-26",41.2228,41.5496,37.9452,39.0443,3687700.0],["2016-07-27",39.2622,39.579,38.47,39.2721,1067900.0],["2016-07-28",39.3414,39.7969,38.3611,39.48,717900.0],["2016-07-29",39.4602,39.9652,38.4304,39.6384,746800.0],["2016-08-01",39.8761,40.6386,39.2424,40.3118,492300.0],["2016-08-02",40.1633,40.193,38.8364,38.8562,570500.0],["2016-08-03",38.4601,39.2523,37.9254,39.1136,496000.0],["2016-08-04",39.1928,40.2227,39.1928,39.7276,423000.0],["2016-08-05",40.0741,41.4307,39.6186,40.9554,554100.0],["2016-08-08",41.0941,41.6981,39.9355,40.2029,308800.0],["2016-08-09",40.0642,40.8069,39.2126,39.3018,465000.0],["2016-08-10",39.3018,40.49,38.9849,39.9058,485900.0],["2016-08-11",41.0941,42.6091,40.1831,42.0744,698400.0],["2016-08-12",41.807,42.4804,41.6189,42.4408,609400.0],["2016-08-15",42.6586,43.8172,42.6586,43.2428,473800.0],["2016-08-16",42.9458,43.5696,42.4011,42.4606,392500.0],["2016-08-17",42.7576,43.2527,41.4604,41.5892,353100.0],["2016-08-18",41.7179,42.5794,41.1931,42.4011,440500.0],["2016-08-19",42.2427,43.0151,42.0744,42.7873,326600.0],["2016-08-22",42.817,42.8269,41.8169,42.2625,226300.0],["2016-08-23",42.5794,44.4113,42.2328,44.1835,441400.0],["2016-08-24",44.1835,44.233,40.8267,42.7873,298200.0],["2016-08-25",43.5795,43.6488,41.1436,41.1931,846300.0],["2016-08-26",41.2624,41.9952,40.4207,40.6188,608600.0],["2016-08-29",40.5891,41.4307,40.391,41.3614,955800.0],["2016-08-30",33.0634,35.9647,31.9048,32.8158,7713800.0],["2016-08-31",32.3108,32.3801,29.8155,31.2612,5226400.0],["2016-09-01",31.2414,33.301,30.7661,32.4198,2010200.0],["2016-09-02",32.3801,33.2911,31.9742,32.5584,1536600.0],["2016-09-06",32.6673,32.9149,31.182,31.588,1490400.0],["2016-09-07",31.6672,31.8652,31.1028,31.7563,686200.0],["2016-09-08",31.885,31.885,30.3898,30.7958,626400.0],["2016-09-09",30.6176,30.7859,29.7759,29.8551,676600.0],["2016-09-12",29.8155,30.2809,29.2808,29.9442,632000.0],["2016-09-13",30.0432,30.1224,28.8055,29.2312,744200.0],["2016-09-14",29.2312,29.2709,28.4886,28.8253,618100.0],["2016-09-15",28.6371,29.4095,28.6074,29.3897,517600.0],["2016-09-16",29.0926,29.5877,28.9837,29.1817,598000.0],["2016-09-19",29.459,29.6966,28.9441,29.3996,458800.0],["2016-09-20",29.6273,29.6273,29.0431,29.2312,386200.0],["2016-09-21",29.261,30.0927,28.9342,29.9937,522400.0],["2016-09-22",30.2611,30.3007,29.5382,29.964,452400.0],["2016-09-23",29.9442,30.3205,29.7858,30.0927,431700.0],["2016-09-26",29.8452,29.8848,28.9837,29.0134,479600.0],["2016-09-27",28.9738,29.0134,28.3698,28.8055,812500.0],["2016-09-28",28.9243,29.152,27.9836,28.3896,605000.0],["2016-09-29",28.6074,29.2114,28.4787,28.4985,1201500.0],["2016-09-30",28.5579,29.0629,28.1915,28.8649,1108400.0],["2016-10-03",28.7163,29.1817,28.4787,28.9045,462100.0],["2016-10-04",29.0431,29.7065,28.8748,29.3105,780300.0],["2016-10-05",29.459,29.8155,29.1025,29.1025,585600.0],["2016-10-06",29.1223,29.3105,28.4292,28.9144,600100.0],["2016-10-07",28.9441,29.459,28.7163,29.251,673600.0],["2016-10-10",29.5382,29.657,29.152,29.4194,286700.0],["2016-10-11",29.4095,29.4194,28.3995,28.6173,303400.0],["2016-10-12",28.7361,29.2907,28.4391,29.1619,311200.0],["2016-10-13",28.8253,29.2213,28.2608,29.1916,449900.0],["2016-10-14",29.36,29.5184,28.4292,28.6173,350600.0],["2016-10-17",28.6272,28.7163,27.6766,27.6964,463700.0],["2016-10-18",28.0826,28.0826,27.5479,27.6667,740600.0],["2016-10-19",27.8152,28.043,27.5875,27.7063,483100.0],["2016-10-20",27.7162,27.8945,27.5083,27.7954,300000.0],["2016-10-21",27.6271,27.6865,26.6369,26.6864,488100.0],["2016-10-24",26.9834,27.2211,26.4289,26.5478,462600.0],["2016-10-25",26.1121,26.5577,25.914,26.122,503500.0],["2016-10-26",26.0526,26.4883,25.9932,26.0328,418600.0],["2016-10-27",26.2111,26.2804,25.508,25.5872,465800.0],["2016-10-28",25.7655,26.1616,25.5476,25.7952,1296000.0],["2016-10-31",25.7556,26.4388,25.4783,25.8645,828000.0],["2016-11-01",25.8645,26.6963,25.8447,26.4784,545900.0],["2016-11-02",26.5379,26.6864,26.1616,26.4883,460000.0],["2016-11-03",26.5478,26.627,25.6368,25.6764,546400.0],["2016-11-04",25.8051,26.4685,25.6269,25.7358,456200.0],["2016-11-07",26.2903,26.6171,25.716,26.0923,526700.0],["2016-11-08",27.0825,28.1717,26.5478,26.726,761000.0],["2016-11-09",26.1319,27.1914,25.31,26.8349,923300.0],["2016-11-10",27.9539,29.9145,27.736,29.5085,1022500.0],["2016-11-11",29.3402,30.8453,28.9045,30.7958,871300.0],["2016-11-14",31.0631,32.6574,30.7958,32.0237,1033600.0],["2016-11-15",31.885,31.9841,29.9343,30.875,931600.0],["2016-11-16",30.8156,30.8156,29.9046,30.2215,500400.0],["2016-11-17",30.4987,30.7265,29.2907,29.5184,970900.0],["2016-11-18",29.5184,29.5184,26.6468,26.924,987100.0],["2016-11-21",26.8745,28.2212,26.8745,28.0133,661200.0],["2016-11-22",28.1816,30.1719,28.1024,29.9343,831400.0],["2016-11-23",29.8056,30.2809,28.7262,29.0134,665400.0],["2016-11-25",29.2015,29.6075,28.9144,29.3105,272600.0],["2016-11-28",29.1124,29.3105,27.8746,28.5777,658000.0],["2016-11-29",28.7163,29.1322,27.8251,27.9044,822200.0],["2016-11-30",27.7954,28.241,26.8646,26.8943,804600.0],["2016-12-01",27.33,27.9539,26.32,26.6171,1761800.0],["2016-12-02",24.2603,29.3402,24.1712,27.4389,7137000.0],["2016-12-05",27.8251,30.3898,27.8152,29.6669,1872700.0],["2016-12-06",30.2314,30.2314,28.9639,29.3996,1083800.0],["2016-12-07",29.3006,30.7166,29.1025,30.7166,1054000.0],["2016-12-08",31.0929,31.994,30.5185,31.9444,1056200.0],["2016-12-09",31.7761,31.9444,31.1424,31.7266,1127100.0],["2016-12-12",31.786,32.0336,31.1523,31.4295,1225400.0],["2016-12-13",31.6276,32.2712,30.8651,31.6672,1110800.0],["2016-12-14",31.6276,31.6276,30.8552,31.0929,940900.0],["2016-12-15",31.281,31.3899,30.6076,30.8849,897000.0],["2016-12-16",30.8255,31.2018,29.8056,30.1422,2383300.0],["2016-12-19",30.4096,30.6076,29.5877,30.568,1007300.0],["2016-12-20",30.4888,31.6078,30.162,31.5583,654100.0],["2016-12-21",31.5682,32.1326,31.38,31.9841,817300.0],["2016-12-22",31.7365,32.0039,29.5184,29.6174,1551800.0],["2016-12-23",29.9046,30.1323,28.7361,29.3501,648300.0],["2016-12-27",29.3501,30.568,29.3501,29.964,453400.0],["2016-12-28",30.1125,30.2017,29.5184,29.6768,429800.0],["2016-12-29",29.6273,29.8749,29.2213,29.7759,528700.0],["2016-12-30",29.865,30.0036,29.0431,29.2709,544600.0],["2017-01-03",29.7065,30.7067,29.3204,29.6372,649200.0],["2017-01-04",29.766,30.2314,29.5085,29.6966,642600.0],["2017-01-05",28.3599,28.8748,27.0528,28.3698,2101000.0],["2017-01-06",26.1814,28.241,26.0031,27.5281,3658600.0],["2017-01-09",27.5578,27.5776,27.1518,27.2904,651900.0],["2017-01-10",27.5281,29.2808,27.3894,29.0926,1039000.0],["2017-01-11",29.2808,29.2907,27.3102,27.4687,719300.0],["2017-01-12",27.2013,27.4687,26.726,26.7557,729000.0],["2017-01-13",26.924,27.231,26.4784,26.825,471100.0],["2017-01-17",27.0429,28.6569,26.9339,27.4786,635000.0],["2017-01-18",27.7657,28.043,26.3893,26.8943,555900.0],["2017-01-19",26.9834,27.1518,26.419,26.4883,458500.0],["2017-01-20",26.8745,26.924,26.3497,26.7161,404000.0],["2017-01-23",26.9636,27.2112,26.1517,26.3002,464100.0],["2017-01-24",26.3596,26.8745,26.2012,26.7458,687400.0],["2017-01-25",26.9339,27.5578,26.9339,27.0825,383800.0],["2017-01-26",27.0825,27.1518,26.3596,26.3992,664600.0],["2017-01-27",26.3398,26.6963,24.8545,25.003,775400.0],["2017-01-30",25.1119,25.4981,24.5376,25.3298,633100.0],["2017-01-31",24.8743,26.0031,24.3792,26.0031,868700.0],["2017-02-01",26.0427,26.4784,25.4387,25.607,814900.0],["2017-02-02",25.4486,25.6467,24.8149,25.1317,463200.0],["2017-02-03",24.6861,24.9931,24.1415,24.6465,638500.0],["2017-02-06",24.6861,24.9832,24.4584,24.8545,560300.0],["2017-02-07",24.9832,25.3298,24.1811,24.2703,1174900.0],["2017-02-08",24.2504,25.1218,24.0425,24.8248,505300.0],["2017-02-09",25.6368,25.8942,24.8644,25.4585,415300.0],["2017-02-10",25.716,26.5973,25.6566,26.3299,562600.0],["2017-02-13",26.528,26.528,25.3496,25.4189,424700.0],["2017-02-14",25.2407,26.2111,25.211,25.6962,474800.0],["2017-02-15",25.6962,25.9734,25.4783,25.8447,373700.0],["2017-02-16",25.914,26.122,25.3991,25.6962,599800.0],["2017-02-17",25.7061,26.4388,25.607,26.221,362400.0],["2017-02-21",26.4388,26.6864,26.0923,26.3794,289500.0],["2017-02-22",26.4883,26.726,26.3398,26.5775,309400.0],["2017-02-23",26.5478,27.2112,26.0229,26.2507,390300.0],["2017-02-24",26.2408,26.924,25.6467,26.6567,385300.0],["2017-02-27",26.6567,27.0726,26.4883,26.6369,454000.0],["2017-02-28",26.5676,26.5676,25.2704,25.4783,567600.0],["2017-03-01",25.9635,26.0923,25.0822,25.4288,536800.0],["2017-03-02",25.4981,26.2903,25.3199,25.4981,734000.0],["2017-03-03",25.4981,25.8348,24.5079,24.6861,523400.0],["2017-03-06",24.6564,25.5377,24.0623,24.3693,710300.0],["2017-03-07",24.3,24.6168,23.8148,23.8742,341500.0],["2017-03-08",23.9237,24.6366,23.8346,24.5277,336000.0],["2017-03-09",24.5475,24.6663,23.7157,23.8346,360700.0],["2017-03-10",24.0326,24.4683,23.9435,24.191,368000.0],["2017-03-13",24.1811,24.5376,23.5078,23.7157,317300.0],["2017-03-14",23.6266,24.3396,23.5177,24.2405,415800.0],["2017-03-15",24.3594,24.9337,24.1217,24.6762,782700.0],["2017-03-16",24.7059,25.1912,24.3891,24.6663,491100.0],["2017-03-17",24.7357,24.7357,23.5177,24.0227,1170600.0],["2017-03-20",23.8247,23.894,23.2602,23.3791,658200.0],["2017-03-21",23.5375,23.9237,21.9234,22.4582,1046000.0],["2017-03-22",22.3195,22.3195,21.0916,21.8046,1070900.0],["2017-03-23",21.9531,23.2305,21.9531,22.7354,884500.0],["2017-03-24",22.676,23.0523,22.1908,22.6958,1780700.0],["2017-03-27",20.0519,20.547,18.9231,19.4974,8497300.0],["2017-03-28",19.3192,20.3391,19.2399,19.9727,3537100.0],["2017-03-29",19.9133,21.4085,19.9133,21.2798,1534400.0],["2017-03-30",21.0916,21.6561,20.854,21.4778,1249500.0],["2017-03-31",21.5075,21.963,21.2996,21.6759,1079000.0],["2017-04-03",21.7947,22.0423,21.3689,21.8046,913400.0],["2017-04-04",21.9333,22.3789,21.7947,22.3591,1709300.0],["2017-04-05",22.6166,23.7751,22.577,23.2206,1888400.0],["2017-04-06",23.2701,24.3891,23.2701,23.8147,1683900.0],["2017-04-07",23.7652,24.3891,23.6761,24.191,1224100.0],["2017-04-10",24.2306,24.6861,23.8544,24.1712,810600.0],["2017-04-11",24.1118,24.3,23.7355,24.1415,1147700.0],["2017-04-12",24.1217,24.4287,23.8346,23.9831,837400.0],["2017-04-13",23.9138,24.3297,23.4781,24.092,723600.0],["2017-04-17",24.1613,24.2901,23.6761,23.8346,1022000.0],["2017-04-18",23.6959,23.7157,22.775,22.983,1180500.0],["2017-04-19",23.2008,23.488,22.6364,23.2602,840700.0],["2017-04-20",23.3791,23.9534,23.1216,23.7454,755400.0],["2017-04-21",23.7256,23.7256,22.8344,23.3592,913000.0],["2017-04-24",23.7553,24.2703,23.488,24.1118,554800.0],["2017-04-25",24.2306,24.597,23.7949,23.993,558600.0],["2017-04-26",24.1415,24.7555,24.0425,24.4386,574400.0],["2017-04-27",24.597,24.7456,23.993,24.3396,518800.0],["2017-04-28",24.2306,24.7059,23.3097,23.4682,524700.0],["2017-05-01",23.5474,23.5474,22.9236,22.9929,595200.0],["2017-05-02",23.1612,23.6464,22.8938,23.6365,696300.0],["2017-05-03",23.7652,23.894,23.0919,23.389,601200.0],["2017-05-04",23.3989,23.8247,23.1513,23.4088,638000.0],["2017-05-05",23.5177,23.8544,23.2998,23.8247,563300.0],["2017-05-08",23.8643,24.2108,23.6464,23.6761,492000.0],["2017-05-09",23.7652,24.7258,23.7454,24.4485,465300.0],["2017-05-10",24.2702,24.8446,24.2108,24.6465,523900.0],["2017-05-11",24.2603,24.5475,22.3888,23.1117,847500.0],["2017-05-12",23.0424,23.0424,20.9827,21.26,976000.0],["2017-05-15",21.1907,21.2996,20.7055,20.7451,621800.0],["2017-05-16",20.6857,20.7946,19.8539,20.6163,891300.0],["2017-05-17",20.4876,20.5767,19.4974,19.6063,694000.0],["2017-05-18",19.7053,19.9133,18.6755,18.7448,1447800.0],["2017-05-19",18.8439,19.339,17.8239,18.9429,1153100.0],["2017-05-22",19.1409,20.141,19.0419,19.7747,707800.0],["2017-05-23",19.8044,19.9529,19.5568,19.636,627300.0],["2017-05-24",19.5667,19.6954,18.8241,19.4083,442100.0],["2017-05-25",19.6954,20.2995,19.6162,19.9628,685500.0],["2017-05-26",20.042,20.5965,19.9034,20.1707,792600.0],["2017-05-30",20.141,20.3094,19.5469,19.5766,384300.0],["2017-05-31",19.6063,19.6063,18.834,19.3786,553800.0],["2017-06-01",19.4479,19.7648,19.0716,19.6162,860600.0],["2017-06-02",19.8143,20.0321,19.2994,19.8539,444800.0],["2017-06-05",19.7648,20.042,19.0716,19.6954,842500.0],["2017-06-06",25.3496,25.5377,21.9729,22.6958,11621500.0],["2017-06-07",23.082,24.5574,22.6265,24.2603,2627500.0],["2017-06-08",24.2504,24.9832,23.9732,23.9831,1284600.0],["2017-06-09",24.1712,26.0625,24.1613,25.5872,1373200.0],["2017-06-12",25.3595,26.3992,25.2803,25.3793,1451200.0],["2017-06-13",25.3001,25.8051,24.4089,25.5575,1101300.0],["2017-06-14",25.508,25.9734,24.597,25.9041,921500.0],["2017-06-15",25.3298,25.6665,24.6663,25.5278,653400.0],["2017-06-16",25.2209,25.3991,24.6564,25.0525,961200.0],["2017-06-19",24.8941,25.3991,24.6861,25.2803,529300.0],["2017-06-20",25.2605,25.4288,24.2405,24.4782,472400.0],["2017-06-21",24.3693,24.7258,23.6959,23.9435,448700.0],["2017-06-22",23.9633,24.4782,23.7157,24.191,590300.0],["2017-06-23",24.0821,24.3693,23.6959,24.2207,1943700.0],["2017-06-26",24.3,24.9931,24.2009,24.6465,1113200.0],["2017-06-27",24.5673,25.2506,24.5673,25.0426,781700.0],["2017-06-28",25.0525,25.7556,24.9535,25.0723,638200.0],["2017-06-29",25.1416,25.9734,24.904,24.9436,669800.0],["2017-06-30",25.3892,25.3892,24.4782,24.7059,1405200.0],["2017-07-03",24.8446,25.7358,24.8446,25.3001,295800.0],["2017-07-05",25.1714,25.9239,24.4782,24.5376,423100.0],["2017-07-06",24.2901,24.498,22.8146,22.983,1076000.0],["2017-07-07",22.9137,23.4385,22.4383,22.5473,795100.0],["2017-07-10",22.4185,22.5473,21.8244,22.1413,742000.0],["2017-07-11",22.0522,22.3591,21.4382,22.2205,922200.0],["2017-07-12",22.4582,22.9236,21.8145,22.1017,703200.0],["2017-07-13",22.1116,22.9632,21.6363,22.7453,1017600.0],["2017-07-14",22.8344,23.2701,22.8146,22.983,730100.0],["2017-07-17",23.1711,23.9534,22.9137,23.5078,740400.0],["2017-07-18",23.488,23.7355,23.0523,23.3097,711500.0],["2017-07-19",23.2701,24.0821,23.2503,23.7256,472600.0],["2017-07-20",23.7751,24.5871,23.2503,24.3198,593800.0],["2017-07-21",24.4881,24.6564,24.092,24.6465,830600.0],["2017-07-24",24.5871,24.6168,24.0722,24.2405,686400.0],["2017-07-25",24.2901,25.2803,24.0722,24.9238,723300.0],["2017-07-26",24.9634,25.3991,24.8149,24.9634,606400.0],["2017-07-27",25.0426,25.815,24.7555,25.6268,831400.0],["2017-07-28",25.4783,25.8645,25.211,25.716,438700.0],["2017-07-31",25.8447,26.0229,25.3892,25.7754,325200.0],["2017-08-01",25.7556,26.2408,25.5278,26.1616,281600.0],["2017-08-02",26.1715,26.726,25.6467,25.7952,255800.0],["2017-08-03",25.7853,26.528,25.6962,26.2804,462800.0],["2017-08-04",26.4388,27.0132,25.2704,26.6666,732600.0],["2017-08-07",26.7854,27.5776,26.0923,26.8151,920300.0],["2017-08-08",27.0528,28.1222,26.8844,27.1419,937900.0],["2017-08-09",26.825,27.1023,25.8942,26.5379,615700.0],["2017-08-10",26.3299,26.8448,25.9041,25.9338,435300.0],["2017-08-11",25.9239,26.3992,25.716,26.1715,427900.0],["2017-08-14",26.3398,26.6567,25.5278,26.3101,226700.0],["2017-08-15",26.122,26.122,23.6563,23.8643,921500.0],["2017-08-16",23.8048,24.7456,23.7553,23.9237,725100.0],["2017-08-17",23.9138,24.0722,23.1414,23.181,463300.0],["2017-08-18",23.0523,24.5277,22.4383,23.7058,990600.0],["2017-08-21",23.6662,23.7751,22.8047,23.7157,568300.0],["2017-08-22",23.8643,24.0227,23.3196,23.7949,514200.0],["2017-08-23",24.9634,25.6268,24.2901,24.8545,1264700.0],["2017-08-24",25.7457,27.7954,25.7457,26.7161,2213800.0],["2017-08-25",26.726,27.6172,26.6963,26.9339,794500.0],["2017-08-28",26.7656,27.3498,26.2705,26.5081,539500.0],["2017-08-29",26.3497,26.7458,25.7952,26.7062,472600.0],["2017-08-30",26.7359,26.9636,26.3992,26.8448,535300.0],["2017-08-31",27.0132,27.2409,26.4289,27.231,477800.0],["2017-09-01",27.2211,27.637,27.132,27.3894,586600.0],["2017-09-05",27.3795,27.7855,27.0231,27.2706,1346900.0],["2017-09-06",29.0134,30.8849,27.9242,29.9937,3878700.0],["2017-09-07",30.3205,30.4789,29.8551,30.0828,1275300.0],["2017-09-08",29.8353,30.1422,28.8946,29.0035,941300.0],["2017-09-11",29.1124,29.3897,28.5084,28.6965,919900.0],["2017-09-12",28.5975,29.0431,28.3995,28.8451,1017300.0],["2017-09-13",28.8649,29.7066,28.8649,29.459,769700.0],["2017-09-14",29.4491,29.4491,28.5678,29.1916,596300.0],["2017-09-15",29.0827,29.7363,28.7757,29.7065,1006700.0],["2017-09-18",29.7165,29.7759,29.0035,29.1223,474100.0],["2017-09-19",29.0926,29.4095,28.8054,28.8649,339100.0],["2017-09-20",28.5183,28.7064,27.835,27.8944,804900.0],["2017-09-21",27.8548,28.1024,27.231,27.7756,1128700.0],["2017-09-22",27.8647,28.4985,27.4786,27.944,832900.0],["2017-09-25",27.8647,28.647,27.8647,28.0232,660100.0],["2017-09-26",28.0133,28.6965,28.0133,28.3797,621300.0],["2017-09-27",28.3797,28.855,27.7657,28.7757,496700.0],["2017-09-28",28.8946,29.2213,28.5282,28.9639,898600.0],["2017-09-29",29.0728,29.251,28.7064,28.7361,545100.0],["2017-10-02",28.7262,29.2213,28.3301,29.2015,494400.0],["2017-10-03",29.2213,29.3006,28.9045,28.9441,308100.0],["2017-10-04",29.0233,29.2709,28.7262,28.8055,278200.0],["2017-10-05",28.8253,29.0035,28.5183,28.6965,654500.0],["2017-10-06",28.6866,28.7262,27.9836,28.2905,542500.0],["2017-10-09",28.2113,28.3896,27.2508,27.3399,555400.0],["2017-10-10",27.3993,27.7954,27.3102,27.4786,596600.0],["2017-10-11",26.7359,26.924,25.9833,26.3497,941500.0],["2017-10-12",26.2012,26.2606,25.4387,25.7754,850200.0],["2017-10-13",25.4486,25.7754,25.1317,25.1614,670300.0],["2017-10-16",25.1714,25.815,25.0624,25.4882,432000.0],["2017-10-17",25.4585,26.2903,25.4585,25.7655,662200.0],["2017-10-18",25.9338,26.2903,25.6467,25.7655,442800.0],["2017-10-19",25.6863,26.1814,25.5971,25.9833,395200.0],["2017-10-20",26.1814,26.5676,25.8744,25.9041,505500.0],["2017-10-23",25.9338,27.0429,25.9338,26.2903,791100.0],["2017-10-24",26.3299,26.518,26.0724,26.3794,473700.0],["2017-10-25",26.4487,26.7062,25.9635,26.3794,435000.0],["2017-10-26",26.3596,26.5676,25.8249,25.914,333100.0],["2017-10-27",25.7655,26.0031,25.4585,25.8744,582300.0],["2017-10-30",25.7952,25.7952,24.9436,25.1515,383100.0],["2017-10-31",25.1416,25.3397,24.8446,25.0921,425000.0],["2017-11-01",25.102,25.31,24.4188,24.8149,531100.0],["2017-11-02",24.8644,25.3397,24.4287,24.805,347500.0],["2017-11-03",24.7951,25.0129,24.2504,24.2901,382600.0],["2017-11-06",24.3891,24.6861,24.1118,24.1712,319300.0],["2017-11-07",24.3594,24.3594,23.1711,23.28,655600.0],["2017-11-08",23.2701,23.6464,22.9632,23.3493,508500.0],["2017-11-09",23.3493,24.2108,23.1414,24.0821,335900.0],["2017-11-10",24.1415,25.6268,24.1415,24.9733,689400.0],["2017-11-13",24.7753,25.1119,24.6267,24.8743,415800.0],["2017-11-14",24.7158,24.8644,24.3495,24.7753,294400.0],["2017-11-15",24.5772,24.7753,24.2306,24.5178,419400.0],["2017-11-16",24.6564,25.607,24.5376,25.2308,402400.0],["2017-11-17",25.4486,26.6567,25.2902,26.4586,909100.0],["2017-11-20",26.518,27.4984,26.3893,27.3597,757700.0],["2017-11-21",27.4191,27.6964,26.2804,26.7359,768100.0],["2017-11-22",26.7854,27.4588,26.3398,26.7557,720700.0],["2017-11-24",26.7953,26.8448,26.3794,26.5478,177900.0],["2017-11-27",26.627,27.1023,26.5874,26.9834,560400.0],["2017-11-28",27.0231,28.7955,26.9537,28.5381,752900.0],["2017-11-29",28.6272,29.7957,28.5282,29.558,833800.0],["2017-11-30",29.7264,30.8849,29.657,30.4987,1203400.0],["2017-12-01",30.4987,30.5383,28.9936,30.0234,779000.0],["2017-12-04",30.0234,31.083,29.8056,29.8452,1639500.0],["2017-12-05",32.8356,34.6873,32.1821,33.9645,3627600.0],["2017-12-06",34.2418,35.5984,33.8061,34.727,1650400.0],["2017-12-07",34.8953,34.9745,34.2517,34.4299,1218800.0],["2017-12-08",34.6081,35.0042,34.0734,34.4992,546600.0],["2017-12-11",34.6477,34.6477,33.3208,33.5387,565200.0],["2017-12-12",33.5387,33.8556,32.8257,33.103,861700.0],["2017-12-13",33.1228,34.3804,33.1129,34.1526,700900.0],["2017-12-14",34.1724,34.4497,32.8554,33.3209,770000.0],["2017-12-15",33.2416,33.9051,32.9941,33.4991,1150300.0],["2017-12-18",33.7862,35.7469,33.7862,35.4102,967500.0],["2017-12-19",35.4399,36.0638,35.0438,35.6479,1005300.0],["2017-12-20",35.529,35.7766,35.1726,35.6875,491300.0],["2017-12-21",35.9053,37.0243,35.8063,36.7965,838900.0],["2017-12-22",36.7866,36.8163,35.8063,36.7074,576100.0],["2017-12-26",36.5391,37.6283,36.5391,37.054,797800.0],["2017-12-27",37.1629,37.4897,36.6183,37.1926,677700.0],["2017-12-28",37.2817,37.4699,36.8262,37.1134,474600.0],["2017-12-29",37.0441,37.4005,36.4895,36.5292,745100.0],["2018-01-02",36.9351,37.5491,36.6678,37.4897,1013400.0],["2018-01-03",37.6184,38.0442,37.1233,37.8263,912000.0],["2018-01-04",38.0343,38.4205,37.4204,38.2422,846700.0],["2018-01-05",38.2224,38.8265,37.9947,38.7274,707500.0],["2018-01-08",39.1136,39.7375,38.9255,39.4701,1091500.0],["2018-01-09",39.3414,39.3414,38.0541,38.4898,656500.0],["2018-01-10",38.0838,38.569,37.8858,38.2422,559700.0],["2018-01-11",38.5888,39.8761,38.4007,39.7672,701300.0],["2018-01-12",39.7672,40.4702,39.6681,40.1038,437400.0],["2018-01-16",40.5395,40.5593,38.6185,38.8166,983400.0],["2018-01-17",38.876,39.2721,38.3214,38.4997,490300.0],["2018-01-18",38.4106,38.8265,38.2026,38.4997,718200.0],["2018-01-19",38.4898,39.6285,38.2026,39.4998,830800.0],["2018-01-22",39.4602,39.4602,38.1333,38.2719,596900.0],["2018-01-23",38.2224,38.5195,37.7966,37.9947,774600.0],["2018-01-24",38.2422,38.262,37.0837,37.3114,701900.0],["2018-01-25",37.6679,38.5591,36.6678,38.5393,1116500.0],["2018-01-26",38.6185,39.0146,38.0838,38.9354,288700.0],["2018-01-29",38.767,39.0443,38.371,38.767,323000.0],["2018-01-30",38.5096,38.7869,37.5788,37.5887,396700.0],["2018-01-31",37.5986,38.1036,36.7965,36.9847,294500.0],["2018-02-01",36.5985,36.8559,35.9548,36.3212,511200.0],["2018-02-02",36.143,36.4598,35.4399,35.6281,384300.0],["2018-02-05",35.3607,36.034,34.3111,34.3309,356500.0],["2018-02-06",33.4991,36.8559,33.4991,36.3311,848800.0],["2018-02-07",36.3608,36.8064,35.9647,36.1628,354100.0],["2018-02-08",36.0836,36.4004,33.41,33.4199,575800.0],["2018-02-09",33.6476,34.6873,32.5485,34.2516,455900.0],["2018-02-12",34.4497,35.123,33.915,34.8953,325700.0],["2018-02-13",34.727,35.7964,34.727,35.638,326600.0],["2018-02-14",35.3013,36.4796,34.1031,36.0737,451400.0],["2018-02-15",36.4994,36.8658,35.6182,36.3806,343400.0],["2018-02-16",36.1826,36.7074,36.0043,36.4004,297500.0],["2018-02-20",36.0538,36.2816,35.2617,35.4102,226000.0],["2018-02-21",35.5785,36.7965,35.5785,36.0737,220300.0],["2018-02-22",36.2123,36.5391,35.8558,36.0241,383400.0],["2018-02-23",36.2321,36.549,35.7667,36.3707,194000.0],["2018-02-26",36.4895,37.2817,36.2123,37.1431,155800.0],["2018-02-27",37.4501,38.5591,37.1629,37.2223,1290500.0],["2018-02-28",37.3807,37.7273,36.5093,36.549,346500.0],["2018-03-01",36.4994,36.7668,35.5488,36.1727,332700.0],["2018-03-02",35.8855,37.3015,35.4102,37.153,259600.0],["2018-03-05",36.9252,37.6877,36.7767,36.9351,419100.0],["2018-03-06",37.1233,37.5887,36.7569,37.0342,434400.0],["2018-03-07",36.6282,37.3411,35.9449,35.9944,534800.0],["2018-03-08",36.0043,36.3113,34.9151,35.0834,330700.0],["2018-03-09",35.2617,35.836,34.7963,35.4498,378700.0],["2018-03-12",35.5389,36.5589,35.0537,35.1627,481100.0],["2018-03-13",36.242,36.242,34.9943,35.2122,358700.0],["2018-03-14",35.3409,36.3014,34.9547,35.7172,387100.0],["2018-03-15",35.7073,36.4202,35.5191,35.9647,390400.0],["2018-03-16",35.9845,37.2817,35.7964,36.7569,726900.0],["2018-03-19",36.5787,37.054,35.7073,36.1727,419500.0],["2018-03-20",36.2717,36.945,35.9647,36.3509,406600.0],["2018-03-21",36.2915,37.6778,36.2123,37.1431,1000300.0],["2018-03-22",34.6576,35.4498,31.7464,32.6871,3048200.0],["2018-03-23",32.5782,34.7963,32.5683,34.4992,1548200.0],["2018-03-26",34.9844,36.242,34.0239,36.1331,1530100.0],["2018-03-27",36.2024,36.648,35.43,36.242,689800.0],["2018-03-28",36.3212,36.9252,35.7766,36.2222,703800.0],["2018-03-29",36.5292,37.559,36.5292,37.3114,460700.0],["2018-04-02",37.2223,37.2223,35.2023,35.5488,658100.0],["2018-04-03",35.8657,37.2916,35.2023,36.7173,784300.0],["2018-04-04",36.1826,38.569,36.1826,38.4403,1236500.0],["2018-04-05",38.5492,40.084,38.5492,38.9354,893500.0],["2018-04-06",38.5294,39.3315,38.163,38.7373,599300.0],["2018-04-09",39.0443,39.0443,37.856,38.1927,317900.0],["2018-04-10",38.7769,38.7868,38.163,38.5789,339800.0],["2018-04-11",38.3115,39.1136,38.3115,38.4403,252200.0],["2018-04-12",38.7571,39.2919,38.2818,38.8265,440700.0],["2018-04-13",39.1334,39.6087,37.7174,37.8362,512600.0],["2018-04-16",38.1234,38.1828,37.3708,37.9056,600400.0],["2018-04-17",38.2422,38.3215,37.252,37.3411,401900.0],["2018-04-18",37.3312,37.658,36.4499,36.4895,462400.0],["2018-04-19",36.3707,37.3609,34.8656,35.7469,603600.0],["2018-04-20",35.5488,35.9845,34.4992,34.6973,545800.0],["2018-04-23",34.7963,36.8361,34.5784,34.7071,506400.0],["2018-04-24",34.9052,36.1925,34.6576,34.7765,442600.0],["2018-04-25",34.7963,35.4993,34.3705,35.1627,349300.0],["2018-04-26",35.232,36.2024,34.826,35.9746,441400.0],["2018-04-27",35.9647,37.0342,35.6578,36.9847,482800.0],["2018-04-30",36.9946,37.153,36.1331,36.1331,322100.0],["2018-05-01",35.9548,35.9548,33.7664,34.925,875000.0],["2018-05-02",34.9943,36.3509,34.3804,36.1628,614700.0],["2018-05-03",35.8954,36.1826,34.7864,34.8854,330200.0],["2018-05-04",35.1924,35.5785,34.1823,35.5389,358300.0],["2018-05-07",35.529,35.7271,34.8953,35.5686,339600.0],["2018-05-08",35.5785,36.2816,35.4894,36.1331,246000.0],["2018-05-09",36.242,36.6084,35.7271,35.737,312500.0],["2018-05-10",35.8657,36.549,35.5884,36.2123,535800.0],["2018-05-11",36.341,36.6678,35.9845,36.44,294100.0],["2018-05-14",36.44,37.1728,35.2518,37.0936,380800.0],["2018-05-15",36.7272,38.4205,36.44,37.5689,659600.0],["2018-05-16",37.7966,38.8958,37.5887,38.5591,957300.0],["2018-05-17",38.4403,39.0542,38.1234,38.5987,474500.0],["2018-05-18",38.5492,38.6878,38.3908,38.4205,355200.0],["2018-05-21",38.777,38.777,37.866,38.2818,632900.0],["2018-05-22",38.4106,38.6878,38.0145,38.0145,664000.0],["2018-05-23",37.5194,39.2324,37.3906,38.3512,636900.0],["2018-05-24",38.2719,39.3117,38.0343,39.282,537500.0],["2018-05-25",39.1235,40.3019,39.1235,39.9157,386200.0],["2018-05-29",39.579,40.3712,39.0542,39.1928,539700.0],["2018-05-30",40.7574,42.9458,40.4603,41.1634,1462400.0],["2018-05-31",41.0743,42.3516,40.5098,41.4902,817500.0],["2018-06-01",41.8169,42.6487,40.9455,41.7476,732700.0],["2018-06-04",41.8961,42.4606,41.3416,42.4606,1123100.0],["2018-06-05",49.5109,50.6992,45.2629,47.0651,5704700.0],["2018-06-06",47.778,48.3425,46.5502,48.1246,1571000.0],["2018-06-07",48.2731,49.4713,47.986,48.2929,1192300.0],["2018-06-08",48.3623,49.3822,47.9959,48.5405,773900.0],["2018-06-11",48.7286,49.3426,47.9563,48.1048,860600.0],["2018-06-12",48.1147,48.7881,47.3324,48.3524,740700.0],["2018-06-13",48.4217,48.9663,47.1443,47.2829,694000.0],["2018-06-14",47.2433,47.679,46.5502,46.976,631000.0],["2018-06-15",46.8967,47.0849,46.3719,46.5898,682900.0],["2018-06-18",46.7086,47.1641,46.065,47.075,923700.0],["2018-06-19",46.6987,47.5404,46.6789,47.4117,925700.0],["2018-06-20",47.5404,48.0454,44.6687,45.7976,1474300.0],["2018-06-21",45.7481,46.5997,45.6293,46.0551,644300.0],["2018-06-22",46.5403,47.2433,44.9856,45.6392,1476000.0],["2018-06-25",45.3124,45.7778,44.2727,45.2332,602600.0],["2018-06-26",45.3322,46.2531,45.0747,46.1145,397700.0],["2018-06-27",46.1244,46.9661,45.4015,45.5302,404400.0],["2018-06-28",45.4312,45.8471,44.6787,45.5203,309600.0],["2018-06-29",45.857,46.7581,43.837,43.9657,489000.0],["2018-07-02",43.3221,43.4409,41.7971,42.718,699900.0],["2018-07-03",42.9458,43.3319,42.7774,42.8764,154800.0],["2018-07-05",42.9656,43.4112,41.8268,42.718,482400.0],["2018-07-06",42.6685,43.4409,42.5695,42.7774,288400.0],["2018-07-09",42.7774,43.0349,41.7377,42.9755,581300.0],["2018-07-10",43.0745,44.243,42.7873,44.1736,673900.0],["2018-07-11",43.9162,44.0449,42.9359,43.4706,672200.0],["2018-07-12",43.6785,43.8469,42.1833,43.3122,515400.0],["2018-07-13",43.223,44.3618,42.9557,44.1736,457100.0],["2018-07-16",44.134,45.3916,43.8667,45.352,583200.0],["2018-07-17",45.253,46.4907,45.253,46.2729,534200.0],["2018-07-18",46.3917,46.768,45.9164,46.5205,506200.0],["2018-07-19",46.5007,47.3027,46.362,46.867,410700.0],["2018-07-20",46.9561,47.9167,46.2036,46.7977,399000.0],["2018-07-23",46.5997,46.7185,45.3619,46.3323,355400.0],["2018-07-24",46.5403,46.5601,45.1738,45.8768,472500.0],["2018-07-25",45.9461,46.5403,45.4609,46.4808,239800.0],["2018-07-26",46.4808,47.4414,45.758,46.4313,315000.0],["2018-07-27",46.5898,46.8472,43.8766,44.4608,336400.0],["2018-07-30",44.6192,44.9163,44.0647,44.3717,257200.0],["2018-07-31",44.6787,45.2926,44.2133,45.253,457800.0],["2018-08-01",45.0945,45.0945,42.1239,42.3318,573100.0],["2018-08-02",42.2625,43.5102,42.2625,43.3221,201100.0],["2018-08-03",43.3716,44.0251,43.0943,43.1636,271400.0],["2018-08-06",43.2032,43.7776,42.8765,43.6785,232200.0],["2018-08-07",43.7677,44.5796,43.7677,44.3123,268400.0],["2018-08-08",44.4014,45.0054,44.1142,44.6786,218500.0],["2018-08-09",44.5994,45.9461,44.5994,45.6689,373800.0],["2018-08-10",45.352,45.857,44.8866,45.451,234800.0],["2018-08-13",45.451,45.758,44.5994,45.1738,289800.0],["2018-08-14",45.5203,46.7581,45.1441,46.3323,436700.0],["2018-08-15",45.8669,45.9362,43.2131,43.6092,469900.0],["2018-08-16",43.7776,43.7776,40.4405,41.6882,1027600.0],["2018-08-17",41.7971,42.6586,41.609,42.3813,517000.0],["2018-08-20",42.421,44.0845,42.1833,44.0053,808000.0],["2018-08-21",44.0944,45.7283,44.0944,45.4807,657900.0],["2018-08-22",45.7976,46.5502,45.3322,45.6194,609400.0],["2018-08-23",45.4906,46.1442,45.2431,45.7976,396000.0],["2018-08-24",45.6293,46.3818,45.0747,46.0749,521800.0],["2018-08-27",46.1343,46.461,44.243,44.4707,520100.0],["2018-08-28",44.6886,45.0549,44.1142,44.9955,230600.0],["2018-08-29",44.9757,45.4411,43.5795,45.3619,319300.0],["2018-08-30",45.1342,45.5599,42.9359,43.124,867400.0],["2018-08-31",43.1735,45.2035,42.8864,45.0351,628000.0],["2018-09-04",44.5895,45.3916,43.5795,44.1934,606000.0],["2018-09-05",44.2529,44.4509,42.718,43.629,691000.0],["2018-09-06",47.8573,50.3328,43.8568,45.5996,3774500.0],["2018-09-07",45.8075,46.0253,43.3815,43.6191,1465000.0],["2018-09-10",43.6785,44.5796,43.2428,44.0845,887000.0],["2018-09-11",43.936,45.4213,43.6389,45.1837,855200.0],["2018-09-12",45.0945,46.8769,44.9658,46.7878,736800.0],["2018-09-13",47.1443,47.8275,46.6492,47.2928,695900.0],["2018-09-14",47.0255,47.5107,46.2432,46.4412,679200.0],["2018-09-17",46.5997,47.0948,46.164,46.4907,599900.0],["2018-09-18",47.273,47.2829,46.5205,46.7878,743600.0],["2018-09-19",46.6987,47.0849,46.1838,46.6096,546800.0],["2018-09-20",47.0057,47.0057,46.4511,46.8571,474900.0],["2018-09-21",46.976,47.7087,46.4313,47.0354,676400.0],["2018-09-24",46.8274,46.9364,44.7777,45.0252,796000.0],["2018-09-25",45.7283,45.7283,44.5994,45.5599,545400.0],["2018-09-26",45.451,47.3027,45.1044,46.8274,581600.0],["2018-09-27",46.867,48.2038,46.5799,47.273,562900.0],["2018-09-28",47.0453,48.3127,47.0453,47.7186,420400.0],["2018-10-01",48.1048,48.2632,46.2927,46.3818,572300.0],["2018-10-02",46.3818,46.3818,42.817,42.8963,829900.0],["2018-10-03",43.025,43.8073,42.4011,43.5993,717600.0],["2018-10-04",43.3914,43.4409,40.6683,41.1535,1124500.0],["2018-10-05",41.1436,41.7575,39.3909,39.8365,1056700.0],["2018-10-08",39.678,40.1831,38.4403,39.886,978900.0],["2018-10-09",39.6979,40.6584,38.4898,38.7076,737900.0],["2018-10-10",38.6185,39.1829,36.0935,36.2717,1190000.0],["2018-10-11",36.242,37.3609,35.9251,36.242,665400.0],["2018-10-12",37.2124,38.262,36.8361,37.4104,574600.0],["2018-10-15",37.1332,38.569,37.1332,38.2224,599000.0],["2018-10-16",38.371,39.3018,37.5194,39.1928,332900.0],["2018-10-17",38.8562,39.0146,37.4897,38.4304,525000.0],["2018-10-18",39.1136,39.5889,37.1332,37.1926,578100.0],["2018-10-19",37.1629,37.2817,34.9547,35.1924,1086600.0],["2018-10-22",35.3805,36.2519,35.2122,36.242,703400.0],["2018-10-23",35.5686,36.242,35.2518,35.8063,713100.0],["2018-10-24",36.0043,36.6381,34.9547,34.9844,521700.0],["2018-10-25",35.2914,36.2222,35.1825,35.9152,389200.0],["2018-10-26",35.43,37.3609,35.123,37.0738,673000.0],["2018-10-29",37.5689,37.9254,36.3608,36.846,699200.0],["2018-10-30",36.9252,39.5295,36.9252,39.4503,740300.0],["2018-10-31",39.9256,40.3316,39.2622,39.4701,631000.0],["2018-11-01",39.5988,41.2525,38.767,40.995,405600.0],["2018-11-02",41.1238,42.0546,40.8564,41.9357,537900.0],["2018-11-05",41.9456,41.9456,40.3217,40.6088,506600.0],["2018-11-06",40.3415,40.9851,39.074,40.2722,574000.0],["2018-11-07",40.1335,40.995,39.0146,40.9752,419200.0],["2018-11-08",40.9752,42.7378,40.3019,42.2922,532800.0],["2018-11-09",42.0744,42.4011,40.4009,40.5891,666400.0],["2018-11-12",40.5692,41.2426,40.292,40.6584,516200.0],["2018-11-13",40.797,41.104,40.2128,40.6584,502400.0],["2018-11-14",41.7971,43.4211,41.1238,41.1832,708000.0],["2018-11-15",40.4108,42.0051,39.7969,41.6882,681200.0],["2018-11-16",41.1931,41.5397,40.2326,41.3515,657400.0],["2018-11-19",41.3218,41.9952,40.0147,40.6088,543300.0],["2018-11-20",39.5493,39.6582,38.1234,38.3115,893400.0],["2018-11-21",38.767,39.6681,38.2719,39.5889,416400.0],["2018-11-23",39.0542,41.3317,39.0542,40.797,269700.0],["2018-11-26",41.2426,42.4606,41.0148,42.0249,656700.0],["2018-11-27",41.7674,41.7674,37.9947,38.0244,746300.0],["2018-11-28",38.3908,39.4701,36.9847,39.2424,681600.0],["2018-11-29",39.2325,39.886,37.9353,38.1927,1067700.0],["2018-11-30",37.9551,40.797,37.9551,39.688,1099900.0],["2018-12-03",41.1931,43.9261,40.6287,43.2626,1710100.0],["2018-12-04",43.332,43.4706,38.8859,40.3613,1404100.0],["2018-12-06",36.6381,36.6579,30.063,34.5685,2854400.0],["2018-12-07",35.024,36.8361,32.5089,32.5287,1405200.0],["2018-12-10",32.5386,33.1426,30.0927,30.6176,1572700.0],["2018-12-11",31.0731,32.0237,30.172,30.3205,959600.0],["2018-12-12",30.776,31.1919,30.2413,30.2809,629000.0],["2018-12-13",30.1918,30.5779,28.548,28.7064,810100.0],["2018-12-14",28.4292,29.657,28.2311,28.3995,716600.0],["2018-12-17",28.7856,29.2114,27.835,28.3499,1220100.0],["2018-12-18",28.5084,29.7561,28.3896,29.1718,896800.0],["2018-12-19",29.1817,29.4392,27.5083,27.6865,1128000.0],["2018-12-20",27.7459,28.2806,26.8151,27.2013,1041000.0],["2018-12-21",27.3003,27.9539,26.3101,26.3893,1224200.0],["2018-12-24",26.1022,26.32,25.1813,25.6268,558600.0],["2018-12-26",25.9239,27.4588,25.8447,27.231,741900.0],["2018-12-27",26.7458,27.5578,26.1616,27.5281,715500.0],["2018-12-28",27.5776,28.1321,26.9934,27.5083,536500.0],["2018-12-31",27.1815,27.6172,26.8646,27.6172,398900.0],["2019-01-02",26.9339,28.6371,26.6369,28.2608,875500.0],["2019-01-03",28.0034,28.3599,27.4687,27.6073,696700.0],["2019-01-04",27.7063,29.1223,27.7063,28.6767,376300.0],["2019-01-07",28.9441,30.1819,28.9441,30.0234,480300.0],["2019-01-08",30.2611,31.1622,29.9244,30.875,568700.0],["2019-01-09",31.0929,31.6771,30.6968,31.2612,413500.0],["2019-01-10",30.3502,30.3997,28.6866,29.4788,1369500.0],["2019-01-11",29.459,31.7761,29.1223,31.6375,971800.0],["2019-01-14",31.3503,31.7365,30.9542,31.3206,540600.0],["2019-01-15",31.3404,32.2415,30.6275,32.1227,644500.0],["2019-01-16",31.9246,32.9545,30.7166,32.7267,697100.0],["2019-01-17",32.5089,33.816,32.2019,33.7169,968300.0],["2019-01-18",33.9645,34.9448,33.9051,34.2516,824100.0],["2019-01-22",34.014,34.3111,32.8951,33.3902,563300.0],["2019-01-23",33.6377,34.4695,32.7267,33.2218,501500.0],["2019-01-24",33.2119,33.9447,32.7366,33.8853,502800.0],["2019-01-25",34.2418,34.8458,33.9348,34.5883,340700.0],["2019-01-28",34.113,35.123,33.8754,34.8458,367500.0],["2019-01-29",34.8557,35.2122,33.5783,33.915,502900.0],["2019-01-30",34.2913,34.5091,33.41,34.0833,329200.0],["2019-01-31",34.0635,34.6477,33.6575,34.5289,405200.0],["2019-02-01",34.6576,34.6774,34.0437,34.5487,364900.0],["2019-02-04",34.519,34.6576,34.0635,34.4101,553300.0],["2019-02-05",34.7171,35.6281,34.4596,34.9547,360100.0],["2019-02-06",34.9547,35.1032,34.1625,34.4992,242600.0],["2019-02-07",34.1229,34.5784,33.6179,34.2318,259100.0],["2019-02-08",34.2715,34.9745,34.0635,34.2219,257700.0],["2019-02-11",34.321,34.5586,34.1031,34.519,341600.0],["2019-02-12",34.5784,35.1429,34.5784,34.9349,394800.0],["2019-02-13",35.0636,35.2023,34.1229,34.3507,320200.0],["2019-02-14",33.9843,35.0933,33.5882,34.7963,550800.0],["2019-02-15",35.0834,35.9053,34.8458,35.0834,404500.0],["2019-02-19",34.9844,35.8459,34.6576,35.638,383900.0],["2019-02-20",35.5785,35.9647,35.4102,35.8657,369500.0],["2019-02-21",35.8063,36.3014,35.4894,35.6677,260700.0],["2019-02-22",35.7568,35.9449,35.331,35.5587,331900.0],["2019-02-25",35.7865,36.2618,35.2419,35.4597,643500.0],["2019-02-26",35.5587,36.8361,34.9646,34.9844,431500.0],["2019-02-27",34.9349,35.9152,34.8557,35.7073,382500.0],["2019-02-28",35.6578,35.6578,35.0537,35.2617,305500.0],["2019-03-01",35.8954,36.9351,35.4003,35.6182,376100.0],["2019-03-04",35.6974,36.1034,34.9646,34.9943,284700.0],["2019-03-05",35.0042,35.2815,34.7468,35.0339,228700.0],["2019-03-06",35.0438,35.0438,34.2417,34.4794,432200.0],["2019-03-07",34.4992,34.6576,33.8952,34.4299,294000.0],["2019-03-08",34.014,34.8458,33.7466,34.6675,349900.0],["2019-03-11",34.7567,35.8459,34.7468,35.6677,416300.0],["2019-03-12",35.6578,36.0638,34.9151,35.529,256800.0],["2019-03-13",35.6875,36.1034,35.4597,35.5686,282300.0],["2019-03-14",35.5984,35.6776,34.7963,35.3508,271800.0],["2019-03-15",35.3409,35.7073,34.6576,35.024,614800.0],["2019-03-18",35.1924,35.9548,34.7468,35.3904,1103400.0],["2019-03-19",35.638,35.6776,35.0735,35.1825,423800.0],["2019-03-20",35.3409,35.5488,34.1526,34.8161,923200.0],["2019-03-21",37.8263,40.1335,36.2222,38.6878,2233000.0],["2019-03-22",39.5988,39.6087,37.3807,37.3807,789100.0],["2019-03-25",37.3411,38.4106,36.7767,37.7075,492100.0],["2019-03-26",37.965,38.4898,37.3213,37.757,426100.0],["2019-03-27",37.8263,38.3313,37.6085,37.9452,323600.0],["2019-03-28",38.6284,39.886,38.5294,39.1037,816500.0],["2019-03-29",39.3018,39.6384,38.7869,39.5691,618600.0],["2019-04-01",40.2128,40.6584,39.6979,40.5395,538400.0],["2019-04-02",40.391,40.6287,39.6285,39.6582,406000.0],["2019-04-03",40.1137,40.7277,39.6979,40.6881,625200.0],["2019-04-04",40.5395,41.6585,40.49,41.5793,424000.0],["2019-04-05",41.6387,42.1338,40.7772,41.0049,357700.0],["2019-04-08",40.8366,41.4109,40.5296,40.6881,252900.0],["2019-04-09",40.5989,40.7574,40.084,40.1534,279800.0],["2019-04-10",40.391,40.8762,40.3217,40.5494,417800.0],["2019-04-11",40.6386,40.8663,40.4108,40.4999,292600.0],["2019-04-12",40.698,41.4406,40.6287,40.9851,359700.0],["2019-04-15",40.7772,41.5298,40.6584,41.1634,298700.0],["2019-04-16",41.2624,41.9952,41.1832,41.6783,438100.0],["2019-04-17",41.7476,42.2922,41.6684,41.6684,464000.0],["2019-04-18",41.6288,42.114,41.4406,41.9655,447700.0],["2019-04-22",42.015,42.1536,41.5793,41.807,621700.0],["2019-04-23",42.015,42.7279,41.708,42.114,450800.0],["2019-04-24",42.114,42.5992,41.7476,42.3021,307700.0],["2019-04-25",42.3021,42.3913,41.2921,41.9457,333300.0],["2019-04-26",41.8961,42.817,41.6288,42.5992,262200.0],["2019-04-29",42.8467,43.5498,42.8269,43.2032,300900.0],["2019-04-30",43.2032,43.3914,42.4705,42.7279,330200.0],["2019-05-01",42.8963,42.9755,41.8367,41.9159,443300.0],["2019-05-02",41.9655,42.4804,41.7476,41.9853,218500.0],["2019-05-03",42.2328,43.0745,42.2328,42.9854,284700.0],["2019-05-06",42.2031,42.3219,38.6878,39.5295,1433700.0],["2019-05-07",39.0641,39.4602,37.6382,38.47,837900.0],["2019-05-08",38.2521,39.0146,37.9254,38.47,561800.0],["2019-05-09",38.2224,38.2224,37.4798,37.5194,455900.0],["2019-05-10",37.4699,37.5689,35.9647,37.1629,649800.0],["2019-05-13",36.2024,36.2024,33.4793,33.6872,688500.0],["2019-05-14",30.8552,33.103,30.7562,32.2712,1060800.0],["2019-05-15",31.7959,32.3306,31.4394,31.6276,759700.0],["2019-05-16",31.8553,32.2811,31.6969,31.885,489700.0],["2019-05-17",31.6573,32.2415,31.4493,31.5286,348100.0],["2019-05-20",31.3899,31.6177,30.2314,30.4294,641700.0],["2019-05-21",30.6968,31.4097,30.4195,31.38,1060200.0],["2019-05-22",31.0037,31.0235,29.8749,29.9937,446800.0],["2019-05-23",29.8056,29.9838,28.5084,28.6668,556300.0],["2019-05-24",28.8649,29.2312,28.4787,28.954,314900.0],["2019-05-28",28.8847,29.2709,28.5579,28.6173,645800.0],["2019-05-29",28.3103,28.3103,26.8745,27.2706,635000.0],["2019-05-30",26.8349,27.0825,26.4388,26.6567,777800.0],["2019-05-31",25.7457,26.4685,25.3298,25.4783,1145200.0],["2019-06-03",25.3892,26.0328,25.0228,25.5377,1412100.0],["2019-06-04",26.0427,26.9537,25.6665,26.7854,873900.0],["2019-06-05",26.0824,26.2408,23.7553,24.2703,2014100.0],["2019-06-06",24.3693,24.5277,23.1117,23.1612,2006300.0],["2019-06-07",23.2701,25.3001,23.2305,24.9535,1523500.0],["2019-06-10",25.2308,26.2804,25.2308,25.3298,1118900.0],["2019-06-11",25.5872,26.0229,25.3298,25.3892,1045500.0],["2019-06-12",25.1713,25.2209,24.4386,24.5277,920900.0],["2019-06-13",24.6465,25.2209,24.5871,25.1416,669100.0],["2019-06-14",25.1119,25.7061,24.805,25.4486,866400.0],["2019-06-17",25.4288,25.7754,25.1713,25.3991,1071000.0],["2019-06-18",25.6962,27.5281,25.5872,26.7557,1630200.0],["2019-06-19",26.7458,27.0924,25.8942,26.1715,912100.0],["2019-06-20",26.4388,26.6864,26.0625,26.419,534000.0],["2019-06-21",26.419,27.8053,26.3893,27.6172,1721900.0],["2019-06-24",27.5083,27.8251,26.9636,27.1023,992100.0],["2019-06-25",27.2211,27.2607,26.5478,26.6765,644900.0],["2019-06-26",26.9141,28.6668,26.9141,28.0529,1050000.0],["2019-06-27",28.1618,28.4985,27.6172,28.2905,732200.0],["2019-06-28",28.4094,29.1718,28.1915,29.1322,1729100.0],["2019-07-01",29.9244,31.1424,29.0332,29.4491,936200.0],["2019-07-02",29.4491,29.6075,28.3301,28.7064,922700.0],["2019-07-03",28.8253,28.9639,28.1519,28.7163,387100.0],["2019-07-05",28.5579,28.9243,28.0826,28.6866,402400.0],["2019-07-08",28.3995,28.8253,27.9341,28.2014,668800.0],["2019-07-09",27.9737,28.0925,26.8151,27.3003,1418300.0],["2019-07-10",27.5578,27.5677,26.9735,27.1914,1073000.0],["2019-07-11",27.231,27.4588,25.9437,26.9141,1633000.0],["2019-07-12",27.2805,28.8154,27.0825,28.1222,1308100.0],["2019-07-15",28.1717,28.2608,27.33,28.142,537800.0],["2019-07-16",28.2905,28.9144,28.0232,28.2311,562100.0],["2019-07-17",28.0232,28.142,26.9934,27.0627,696000.0],["2019-07-18",26.9735,27.0231,26.2408,26.3596,812400.0],["2019-07-19",26.419,27.429,26.0724,27.0132,758500.0],["2019-07-22",27.1419,27.5182,26.1418,26.2507,447300.0],["2019-07-23",26.3299,27.3795,26.3299,27.3399,536300.0],["2019-07-24",27.2211,28.3499,27.1617,27.944,531400.0],["2019-07-25",27.8449,28.4985,27.7261,28.4589,659300.0],["2019-07-26",28.6767,28.6767,27.5578,28.5876,855700.0],["2019-07-29",28.6668,28.8352,27.9044,28.7856,385200.0],["2019-07-30",28.548,29.2411,27.7558,28.4391,584300.0],["2019-07-31",28.5777,28.8352,27.9836,28.3797,586700.0],["2019-08-01",28.4589,28.6173,25.3397,25.8348,967600.0],["2019-08-02",25.6665,26.221,25.2803,25.7853,679400.0],["2019-08-05",25.0723,25.0723,23.8841,24.6069,739100.0],["2019-08-06",24.9931,25.2407,24.1712,25.003,578400.0],["2019-08-07",24.6465,24.7456,24.2306,24.4485,500500.0],["2019-08-08",24.7951,25.0921,24.5574,24.7456,767700.0],["2019-08-09",24.6465,24.7357,23.2206,23.3692,587100.0],["2019-08-12",23.082,23.1315,21.963,22.369,1018400.0],["2019-08-13",22.27,24.9634,21.8541,22.6265,1113700.0],["2019-08-14",21.5769,21.6858,20.3292,20.9629,1073800.0],["2019-08-15",21.0718,21.2303,19.6954,20.2698,769600.0],["2019-08-16",20.1509,21.0124,19.8935,20.953,905200.0],["2019-08-19",21.3788,21.7155,20.8342,21.4283,606200.0],["2019-08-20",21.1907,21.4481,20.8144,21.1907,350600.0],["2019-08-21",21.7551,21.7848,20.7055,20.9728,656100.0],["2019-08-22",21.1511,21.5174,20.8738,21.1214,416700.0],["2019-08-23",20.656,20.7946,19.5964,19.6756,476000.0],["2019-08-26",20.0321,20.1014,19.5073,20.0618,355100.0],["2019-08-27",20.2698,20.4084,19.4974,19.4974,391300.0],["2019-08-28",19.3093,20.2896,19.23,20.0519,593400.0],["2019-08-29",20.0024,21.3887,19.9826,20.3292,1552700.0],["2019-08-30",20.3787,20.9827,20.1509,20.3094,613700.0],["2019-09-03",19.5568,20.1014,18.5864,18.6755,1288300.0],["2019-09-04",18.3487,19.0914,18.0022,18.6557,1775800.0],["2019-09-05",21.4976,23.9039,20.9926,23.6068,4525300.0],["2019-09-06",23.7553,24.6663,22.7453,23.9435,1562100.0],["2019-09-09",24.0821,25.0426,23.9336,24.5475,1352200.0],["2019-09-10",24.5772,26.5676,24.5376,26.5577,1457100.0],["2019-09-11",26.4487,26.6567,25.0624,26.4883,736200.0],["2019-09-12",26.5378,27.1716,25.8942,26.9934,741700.0],["2019-09-13",26.8844,27.8152,26.4685,26.5973,599400.0],["2019-09-16",26.2903,26.8745,25.4585,25.6665,598000.0],["2019-09-17",25.5674,25.5674,24.3,24.5079,651200.0],["2019-09-18",24.4782,24.597,24.0722,24.5475,725500.0],["2019-09-19",24.9238,24.9931,24.4089,24.6762,662200.0],["2019-09-20",24.6663,25.1416,23.7454,23.8247,941200.0],["2019-09-23",23.5078,24.7059,22.9533,24.5475,638400.0],["2019-09-24",24.5871,24.9535,24.092,24.4584,887000.0],["2019-09-25",24.696,25.5476,24.1712,24.4485,607000.0],["2019-09-26",24.5376,25.1317,23.8247,25.0624,562300.0],["2019-09-27",25.2011,25.607,24.8347,25.0129,626900.0],["2019-09-30",25.2308,25.7061,24.9337,25.5179,496100.0],["2019-10-01",25.6665,26.013,24.3891,24.5574,463900.0],["2019-10-02",24.2504,24.6465,23.1909,23.3295,823000.0],["2019-10-03",23.28,23.7454,22.3789,23.7157,643000.0],["2019-10-04",23.9336,24.3495,23.3196,24.3099,345900.0],["2019-10-07",24.2604,24.8446,24.2108,24.5178,461000.0],["2019-10-08",23.993,23.993,23.3097,23.5573,443300.0],["2019-10-09",23.9831,24.1415,23.5969,23.7454,389100.0],["2019-10-10",23.7355,24.6267,23.7355,24.4881,507700.0],["2019-10-11",25.0723,26.3002,24.8446,26.0724,1097900.0],["2019-10-14",25.8348,25.9734,24.9832,25.0129,545400.0],["2019-10-15",25.1515,25.5179,24.6762,25.0822,375100.0],["2019-10-16",25.102,25.8447,25.0723,25.2308,373900.0],["2019-10-17",25.4189,26.0328,25.2308,25.4981,442100.0],["2019-10-18",24.8743,25.7061,24.7258,25.6467,494500.0],["2019-10-21",26.1121,26.627,25.9833,26.0427,421000.0],["2019-10-22",25.9437,26.5874,25.3199,26.3893,459100.0],["2019-10-23",26.2903,26.2903,25.5575,25.6962,329000.0],["2019-10-24",25.7853,25.8843,25.0129,25.3892,331300.0],["2019-10-25",24.9436,26.0824,24.6465,25.9536,337100.0],["2019-10-28",26.2705,26.6765,25.409,25.508,439700.0],["2019-10-29",25.4387,25.8645,25.1614,25.211,536200.0],["2019-10-30",25.2407,25.3694,24.399,24.904,470100.0],["2019-10-31",24.7059,24.904,24.0524,24.8644,534800.0],["2019-11-01",25.1813,26.6072,24.9535,26.5676,690500.0],["2019-11-04",26.6666,27.2904,26.6567,27.0528,545600.0],["2019-11-05",27.4588,28.5579,27.1122,28.4985,759300.0],["2019-11-06",28.2014,28.5678,27.5677,28.4688,781000.0],["2019-11-07",29.1223,29.9442,28.7955,29.3501,572500.0],["2019-11-08",29.0332,29.1916,28.5678,28.9441,489700.0],["2019-11-11",28.9441,28.9441,28.241,28.5876,296600.0],["2019-11-12",28.5876,29.053,28.2113,28.2212,273000.0],["2019-11-13",28.954,28.9639,27.6964,28.1915,489600.0],["2019-11-14",28.4094,28.9837,28.2707,28.6866,292200.0],["2019-11-15",29.0629,29.6174,28.8253,29.2213,365400.0],["2019-11-18",28.8847,29.2114,28.3599,29.1421,324400.0],["2019-11-19",28.8253,29.0233,27.7855,28.3499,800000.0],["2019-11-20",28.3004,28.3004,26.7953,26.8745,559900.0],["2019-11-21",27.0726,27.3597,26.6468,26.9042,500400.0],["2019-11-22",27.1914,27.9539,27.0132,27.944,384700.0],["2019-11-25",28.0034,28.6173,27.8647,28.5876,433800.0],["2019-11-26",28.4688,28.9738,27.8945,28.7658,327600.0],["2019-11-27",28.9144,29.1817,28.5282,29.1718,299000.0],["2019-11-29",28.9639,29.5085,28.746,29.3105,272500.0],["2019-12-02",29.4887,29.6966,28.4688,28.6569,592500.0],["2019-12-03",27.9638,28.3797,27.5677,28.2311,767500.0],["2019-12-04",25.3595,27.7756,24.9535,27.6172,2224500.0],["2019-12-05",28.0628,28.9441,27.4687,28.2509,1040500.0],["2019-12-06",28.8253,29.6669,28.4094,28.6074,765300.0],["2019-12-09",28.449,29.1223,28.2707,28.5678,782100.0],["2019-12-10",28.5084,29.6471,28.241,29.5382,659600.0],["2019-12-11",29.4788,29.8947,29.2411,29.7363,440400.0],["2019-12-12",29.6768,31.8256,29.1421,31.7167,899000.0],["2019-12-13",31.4196,31.9048,30.6473,31.6573,995500.0],["2019-12-16",32.2118,32.8257,31.8058,32.1128,737900.0],["2019-12-17",32.2811,32.8752,31.9048,32.8059,775800.0],["2019-12-18",33.0535,33.6773,32.7861,33.4694,794900.0],["2019-12-19",33.5288,33.7466,32.697,33.0832,550000.0],["2019-12-20",33.2119,33.2218,32.0732,32.1821,976400.0],["2019-12-23",32.4098,32.7168,32.1227,32.5287,691200.0],["2019-12-24",32.6178,32.8356,32.39,32.5287,122800.0],["2019-12-26",32.5584,32.9545,32.3405,32.8455,180200.0],["2019-12-27",32.9545,33.1129,32.3999,32.6574,302600.0],["2019-12-30",32.9248,33.2515,32.5386,32.7267,307500.0],["2019-12-31",32.6376,33.4595,32.4594,33.1723,376900.0],["2020-01-02",34.0338,34.0833,32.7663,33.2911,825200.0],["2020-01-03",32.697,33.3506,32.4197,32.9347,610700.0],["2020-01-06",32.3603,33.2119,32.3306,32.6772,614500.0],["2020-01-07",32.5881,33.1129,32.1326,32.3999,461200.0],["2020-01-08",32.3702,33.0337,32.0534,32.4891,705500.0],["2020-01-09",32.4297,32.4297,31.2909,31.3404,700700.0],["2020-01-10",31.2612,31.5979,30.4492,30.6275,621900.0],["2020-01-13",30.5779,30.875,30.172,30.5185,441300.0],["2020-01-14",30.3799,30.9047,30.063,30.172,520500.0],["2020-01-15",29.964,30.162,29.2015,29.459,578300.0],["2020-01-16",29.7264,30.4987,29.4293,29.964,602700.0],["2020-01-17",30.1918,30.4987,29.8056,30.1918,454300.0],["2020-01-21",29.8749,30.271,29.2114,29.7957,682500.0],["2020-01-22",29.7561,30.1224,29.6768,29.865,389300.0],["2020-01-23",29.4689,29.7561,28.6668,29.5778,699300.0],["2020-01-24",29.558,29.5976,28.7262,29.0827,611400.0],["2020-01-27",28.1123,28.9243,27.6271,28.1915,522400.0],["2020-01-28",28.5579,28.6767,28.1717,28.3004,302200.0],["2020-01-29",28.4985,28.8847,28.0529,28.0826,418100.0],["2020-01-30",27.7261,28.449,27.6073,28.449,372400.0],["2020-01-31",28.1618,28.1915,26.8646,26.9438,420800.0],["2020-02-03",27.2904,28.2608,26.8052,27.6964,493200.0],["2020-02-04",28.4094,28.647,28.0034,28.241,418300.0],["2020-02-05",28.5282,29.4194,28.3004,29.3105,657200.0],["2020-02-06",29.5976,29.7165,28.3202,28.34,437900.0],["2020-02-07",28.0331,28.2311,27.2112,27.4885,553000.0],["2020-02-10",27.3993,28.0331,27.0627,27.1023,431600.0],["2020-02-11",27.2112,27.4786,26.8943,27.0033,508600.0],["2020-02-12",27.4786,28.1222,27.0429,27.637,755000.0],["2020-02-13",27.3597,27.5083,26.0229,26.6567,764100.0],["2020-02-14",26.6864,26.6864,26.0031,26.6567,512200.0],["2020-02-18",26.419,26.9042,26.221,26.4685,457200.0],["2020-02-19",26.6765,26.7656,25.5377,25.6665,633200.0],["2020-02-20",25.617,26.32,25.5377,26.2408,407800.0],["2020-02-21",25.9437,26.0526,25.1912,25.4288,549900.0],["2020-02-24",24.1019,24.9535,23.686,24.7852,603000.0],["2020-02-25",24.805,24.805,23.4385,23.5078,606600.0],["2020-02-26",23.7949,24.0524,22.8245,23.0127,557700.0],["2020-02-27",22.2601,23.4682,21.5868,21.7848,852300.0],["2020-02-28",20.8936,22.1611,20.7253,22.1413,755800.0],["2020-03-02",22.1908,22.1908,21.0916,21.864,555500.0],["2020-03-03",21.8838,22.9533,20.5272,20.9233,523100.0],["2020-03-04",21.2204,21.6066,20.755,21.6066,406100.0],["2020-03-05",20.7946,21.1709,19.3489,19.4677,699800.0],["2020-03-06",18.8141,19.6657,18.6062,19.0122,673100.0],["2020-03-09",17.7348,17.9626,16.398,17.1605,630400.0],["2020-03-10",17.923,18.319,17.0813,18.1012,782600.0],["2020-03-11",17.3882,17.7744,15.9722,16.0316,591600.0],["2020-03-12",14.6849,15.7346,13.0907,13.1105,1043200.0],["2020-03-13",14.2988,15.1503,12.9025,15.0315,1097100.0],["2020-03-16",12.8728,13.1006,10.0606,10.4468,1352500.0],["2020-03-17",10.6746,10.6746,6.9612,7.2484,1874100.0],["2020-03-18",7.0504,7.0504,2.931,4.456,4537200.0],["2020-03-19",4.9511,7.6445,4.8422,7.5356,3845900.0],["2020-03-20",8.1,8.9417,5.5848,6.0007,3824400.0],["2020-03-23",6.3968,6.6345,5.5056,5.9413,2257800.0],["2020-03-24",6.2483,6.9018,6.1195,6.7434,2295100.0],["2020-03-25",6.8226,7.9416,6.4463,7.496,1992500.0],["2020-03-26",7.8524,9.2783,7.5158,7.9019,2303100.0],["2020-03-27",7.7831,7.9316,6.9414,7.6742,1526400.0],["2020-03-30",7.8722,7.9019,6.5552,7.1791,1364400.0],["2020-03-31",7.2385,7.8029,7.1197,7.6247,1599800.0],["2020-04-01",7.09,7.3771,5.9413,6.3374,1795300.0],["2020-04-02",6.2483,6.7335,5.5947,5.8126,1372300.0],["2020-04-03",5.7829,5.9215,5.3571,5.6244,1244800.0],["2020-04-06",6.0997,7.4266,6.0799,7.3573,2815200.0],["2020-04-07",8.2188,10.3775,8.1891,9.0704,3476900.0],["2020-04-08",9.3675,9.6249,8.6743,9.3378,1765600.0],["2020-04-09",9.6051,10.8726,9.6051,10.2488,1882900.0],["2020-04-13",10.2488,10.5755,9.1496,9.4665,1164200.0],["2020-04-14",9.7735,10.6151,9.7735,10.3676,1060800.0],["2020-04-15",9.5655,9.7933,9.1595,9.6546,1407800.0],["2020-04-16",9.6645,9.7735,8.6545,8.8228,1035700.0],["2020-04-17",9.6843,10.1002,9.2189,9.2486,1292100.0],["2020-04-20",8.8327,9.5754,8.4763,9.011,1391100.0],["2020-04-21",8.6149,9.011,8.5258,8.6743,1113700.0],["2020-04-22",8.9417,9.0803,7.9614,8.1297,1181400.0],["2020-04-23",8.199,8.6743,8.0505,8.4169,1008000.0],["2020-04-24",8.4961,9.0209,8.4565,8.7634,884700.0],["2020-04-27",8.8823,9.9913,8.8228,9.7239,928200.0],["2020-04-28",10.4765,11.1202,9.7437,10.9914,1361800.0],["2020-04-29",11.7044,12.3678,11.14,11.14,1389600.0],["2020-04-30",10.9122,11.4271,10.3577,11.2192,1747100.0],["2020-05-01",10.6448,10.7835,9.9022,9.9517,1146900.0],["2020-05-04",9.6348,10.4468,9.4071,9.8923,753400.0],["2020-05-05",10.1398,10.8132,9.5655,9.7239,1402300.0],["2020-05-06",9.7437,10.0309,9.2981,9.3081,1627800.0],["2020-05-07",9.3972,10.2191,9.3972,9.6744,1252600.0],["2020-05-08",10.0012,10.6151,9.8824,10.4765,1432700.0],["2020-05-11",10.2488,10.3577,9.4071,9.6051,1213300.0],["2020-05-12",9.6942,10.0309,8.7931,8.8327,1104800.0],["2020-05-13",8.6743,8.9219,8.1396,8.3971,1544500.0],["2020-05-14",8.0208,9.0011,7.6841,8.7634,1788900.0],["2020-05-15",8.5258,8.8426,8.2188,8.7634,1861200.0],["2020-05-18",9.3477,9.8824,9.1001,9.714,2451700.0],["2020-05-19",9.714,9.714,8.9417,9.0506,1459200.0],["2020-05-20",9.3873,9.5754,8.7238,8.7733,2032600.0],["2020-05-21",8.803,10.2191,8.5654,10.0606,2218600.0],["2020-05-22",10.12,10.1794,9.516,9.8428,1729300.0],["2020-05-26",10.3973,11.338,10.3577,10.9914,1495300.0],["2020-05-27",11.6351,11.9618,10.8132,11.3974,2427000.0],["2020-05-28",11.645,11.8232,10.9617,11.0706,1346200.0],["2020-05-29",10.7736,11.0013,10.0705,10.229,1603400.0],["2020-06-01",10.2092,11.6945,10.0507,11.1598,1560200.0],["2020-06-02",11.4073,11.8628,11.0508,11.7539,2061000.0],["2020-06-03",11.9816,13.467,11.9816,13.2986,2438900.0],["2020-06-04",14.3582,15.5266,13.358,15.5068,2733700.0],["2020-06-05",16.804,18.428,16.3485,16.5366,2163100.0],["2020-06-08",16.8931,17.8635,16.6753,17.8437,1693800.0],["2020-06-09",17.1803,17.309,16.4277,17.111,2110500.0],["2020-06-10",16.6654,16.804,15.9524,16.101,2489700.0],["2020-06-11",14.5067,15.2593,13.8433,14.1601,2942800.0],["2020-06-12",14.982,15.5959,13.6947,14.2591,1679500.0],["2020-06-15",13.3679,14.1997,13.0412,13.9621,1597900.0],["2020-06-16",15.1008,15.2692,14.0314,14.7642,1352100.0],["2020-06-17",14.8731,14.8731,13.6353,13.8631,1393800.0],["2020-06-18",13.5165,14.0116,13.2491,13.6155,1048100.0],["2020-06-19",13.8334,14.1007,12.6352,12.8629,1695300.0],["2020-06-22",12.6946,13.2392,12.3282,13.1699,1066500.0],["2020-06-23",13.5759,13.6353,12.7243,13.5759,1102200.0],["2020-06-24",13.2788,13.3977,12.4371,12.9719,1574500.0],["2020-06-25",12.8134,13.2095,12.2688,12.5362,1399600.0],["2020-06-26",12.3381,12.6352,11.3875,11.5558,1732800.0],["2020-06-29",11.9024,13.2293,11.7143,13.1501,952000.0],["2020-06-30",12.9422,13.3283,12.6154,13.16,904800.0],["2020-07-01",13.259,13.7046,12.1401,12.5659,2063600.0],["2020-07-02",13.1105,13.3878,12.6946,12.8134,1320000.0],["2020-07-06",13.2095,13.2986,12.556,12.8035,1227700.0],["2020-07-07",12.4867,12.5659,11.6945,11.9123,1445500.0],["2020-07-08",11.8232,12.2193,11.4964,11.8628,1101700.0],["2020-07-09",11.7539,11.7638,10.9617,11.031,1337300.0],["2020-07-10",10.9518,11.3083,10.6349,10.6647,1972300.0],["2020-07-13",10.9023,11.536,10.5953,11.1994,1531900.0],["2020-07-14",11.1301,11.2984,10.7439,10.8924,797500.0],["2020-07-15",11.5658,12.1995,11.4865,12.1302,1241100.0],["2020-07-16",11.8925,12.7045,11.6549,12.4768,1092500.0],["2020-07-17",12.4966,12.5956,11.2291,11.2489,1848500.0],["2020-07-20",11.2588,11.3479,10.5062,10.6746,1181500.0],["2020-07-21",10.9221,11.645,10.7538,11.3875,1352100.0],["2020-07-22",11.1598,11.2885,10.932,11.14,625800.0],["2020-07-23",11.0706,12.1005,10.9221,11.7242,1615100.0],["2020-07-24",11.6054,11.843,11.0211,11.0409,734400.0],["2020-07-27",10.9716,11.239,10.5953,11.1697,949300.0],["2020-07-28",11.1895,11.437,10.9023,11.0706,650600.0],["2020-07-29",11.1202,11.645,11.1102,11.4766,606500.0],["2020-07-30",11.1796,11.3182,10.6052,10.6746,895300.0],["2020-07-31",10.7736,10.8825,9.7437,9.7933,1266200.0],["2020-08-03",9.8824,9.9022,9.209,9.5358,1423400.0],["2020-08-04",9.4863,9.9121,9.417,9.6447,1688500.0],["2020-08-05",10.0111,10.8924,9.9715,10.8132,1103500.0],["2020-08-06",9.9913,10.4072,9.7338,9.7933,1985800.0],["2020-08-07",9.7636,10.6746,9.6051,10.5359,1314700.0],["2020-08-10",10.6746,11.3182,10.5953,11.1499,1278800.0],["2020-08-11",11.6351,12.1599,11.6351,11.8826,1533500.0],["2020-08-12",12.249,12.249,11.3578,11.9024,1572800.0],["2020-08-13",11.3479,12.1401,11.3479,11.8232,1163900.0],["2020-08-14",11.7143,12.249,11.5162,12.1203,983100.0],["2020-08-17",12.1005,12.1005,11.3875,11.437,756700.0],["2020-08-18",11.239,11.3281,10.2785,10.5161,1007200.0],["2020-08-19",10.4567,10.7835,10.3379,10.3478,739000.0],["2020-08-20",10.1992,10.2884,9.922,10.0309,901000.0],["2020-08-21",9.9517,10.0903,9.6843,9.9418,1489300.0],["2020-08-24",10.0507,10.9716,9.9715,10.9716,962200.0],["2020-08-25",11.0112,11.2885,10.6547,10.9023,1122500.0],["2020-08-26",10.9023,11.0409,10.328,10.3676,631300.0],["2020-08-27",10.4963,11.1697,10.4864,11.0211,765600.0],["2020-08-28",11.1301,11.6153,10.8924,11.5459,687100.0],["2020-08-31",11.4766,11.4865,10.7538,10.9518,753800.0],["2020-09-01",10.7637,11.5459,10.5458,11.437,802500.0],["2020-09-02",11.5459,11.9519,11.1895,11.5558,1810200.0],["2020-09-03",11.645,12.2094,11.4172,11.4766,1097600.0],["2020-09-04",11.7638,11.9618,11.3281,11.8727,982100.0],["2020-09-08",11.5657,12.4867,11.4865,12.051,1279600.0],["2020-09-09",12.5263,13.1699,11.4271,13.1105,2423900.0],["2020-09-10",12.9323,14.1502,12.9323,13.9621,2894200.0],["2020-09-11",14.17,14.6453,13.873,14.2888,1516300.0],["2020-09-14",14.3087,14.4968,13.873,14.1502,1292200.0],["2020-09-15",14.2988,14.8533,13.8334,14.2492,1342400.0],["2020-09-16",14.4077,15.2791,14.3582,14.9325,1224100.0],["2020-09-17",14.7344,15.2197,14.4374,14.6255,1021000.0],["2020-09-18",14.7245,15.0711,14.3186,14.8335,1705800.0],["2020-09-21",14.1403,14.269,13.5165,14.0809,1203000.0],["2020-09-22",14.2988,14.7642,13.9819,14.4572,640500.0],["2020-09-23",14.7543,15.1503,14.1304,14.1601,919100.0],["2020-09-24",14.0611,14.4473,13.6056,13.9522,815900.0],["2020-09-25",13.7739,14.0413,13.6452,13.8928,559000.0],["2020-09-28",14.1205,14.4275,13.7541,14.0116,954700.0],["2020-09-29",14.0116,14.1106,12.9124,12.9719,1141600.0],["2020-09-30",13.1303,13.6551,12.8827,12.9818,1078200.0],["2020-10-01",13.061,13.7937,13.0115,13.7937,768900.0],["2020-10-02",13.1897,14.3483,13.0115,14.2888,701000.0],["2020-10-05",14.6552,14.9523,14.2096,14.6354,620000.0],["2020-10-06",14.883,14.9523,14.0314,14.1205,644600.0],["2020-10-07",14.5661,15.0909,14.5067,14.8632,1062400.0],["2020-10-08",15.2197,15.3979,14.5958,15.1305,867300.0],["2020-10-09",15.1999,15.5464,14.7741,15.2494,735900.0],["2020-10-12",15.4969,15.8039,14.6849,14.7146,621800.0],["2020-10-13",14.477,14.5661,14.1007,14.1106,576000.0],["2020-10-14",14.0908,14.378,13.7739,13.8829,445800.0],["2020-10-15",13.6056,14.3582,13.5264,14.3087,467100.0],["2020-10-16",14.2789,14.4671,13.8036,13.8234,427500.0],["2020-10-19",13.8433,14.3879,13.665,13.7343,636500.0],["2020-10-20",13.9126,14.4176,13.7046,13.7838,552100.0],["2020-10-21",13.8631,14.0314,13.5165,13.7442,396400.0],["2020-10-22",13.7343,14.7444,13.665,14.7245,565300.0],["2020-10-23",14.8335,15.1107,14.4869,15.0315,579500.0],["2020-10-26",14.5958,14.6651,13.8433,14.5265,630800.0],["2020-10-27",14.5067,14.7146,14.1601,14.2888,345200.0],["2020-10-28",13.7541,13.8334,13.4967,13.5462,557700.0],["2020-10-29",13.5561,14.4473,13.1105,14.3681,810600.0],["2020-10-30",14.3285,14.4275,13.1501,13.3481,1162700.0],["2020-11-02",13.6254,14.378,13.5957,13.873,580800.0],["2020-11-03",14.2195,14.6057,14.0116,14.5364,466500.0],["2020-11-04",14.1898,14.1898,13.2293,13.8829,1026600.0],["2020-11-05",13.7838,15.0216,13.6452,14.9622,498100.0],["2020-11-06",14.9325,15.18,13.972,14.1304,578600.0],["2020-11-09",16.0019,17.3189,15.5959,16.6456,1385400.0],["2020-11-10",16.8139,17.309,16.5862,17.0417,867600.0],["2020-11-11",17.3288,17.3288,15.9623,16.2,753300.0],["2020-11-12",15.8633,16.1109,15.1107,15.3286,1005500.0],["2020-11-13",15.6653,16.2099,15.6455,16.1505,386300.0],["2020-11-16",16.8238,17.7843,16.7347,17.6754,838500.0],["2020-11-17",17.4278,19.2102,17.3684,19.1904,1374900.0],["2020-11-18",19.4281,20.2104,19.2597,19.9628,1781800.0],["2020-11-19",19.2597,21.5273,19.2597,21.3788,1540000.0],["2020-11-20",21.0817,21.6165,20.3193,21.2204,1090400.0],["2020-11-23",21.2204,22.8542,21.2204,22.6364,813800.0],["2020-11-24",23.4187,23.9732,22.9137,23.5573,933400.0],["2020-11-25",22.9533,23.1513,21.9432,22.0819,1110800.0],["2020-11-27",22.2502,22.4284,21.3689,21.6264,323500.0],["2020-11-30",21.4184,21.4283,20.0222,20.1707,617100.0],["2020-12-01",21.7947,21.7947,20.4381,21.3887,1152400.0],["2020-12-02",21.1511,21.7353,20.4678,21.5769,604700.0],["2020-12-03",21.8244,22.9731,21.7848,22.4681,1064800.0],["2020-12-04",22.983,24.2901,22.874,24.2405,1538600.0],["2020-12-07",23.9633,24.2207,23.1513,23.7454,1375700.0],["2020-12-08",24.8842,25.6764,23.3295,23.7256,1409900.0],["2020-12-09",24.498,25.3991,23.0028,23.3989,1094700.0],["2020-12-10",22.9434,23.6266,22.7156,23.3692,661700.0],["2020-12-11",22.7453,23.2701,22.1809,22.5176,912900.0],["2020-12-14",22.7057,22.9632,21.0223,21.0817,655600.0],["2020-12-15",21.3887,22.5968,21.2501,22.4681,533300.0],["2020-12-16",22.3888,22.9632,22.3888,22.577,585200.0],["2020-12-17",22.6067,22.8146,22.0918,22.6364,430200.0],["2020-12-18",22.5869,23.0127,22.27,22.2997,1065500.0],["2020-12-21",21.8838,22.369,21.359,22.0819,514500.0],["2020-12-22",22.3195,22.3195,21.5967,22.1413,477400.0],["2020-12-23",22.4681,22.9335,22.2304,22.8542,429300.0],["2020-12-24",22.9434,22.9434,22.4483,22.676,153700.0],["2020-12-28",23.082,23.8445,22.5275,23.1909,567800.0],["2020-12-29",23.0127,23.0523,22.072,22.7156,696700.0],["2020-12-30",22.9533,23.7553,22.6463,23.5375,451100.0],["2020-12-31",23.0127,23.9039,22.874,23.5078,462900.0],["2021-01-04",23.6662,24.0326,22.478,22.983,499300.0],["2021-01-05",22.983,24.2603,22.983,23.7058,493300.0],["2021-01-06",24.2901,26.6864,23.8247,26.1814,858100.0],["2021-01-07",26.4388,27.0429,26.1814,26.8052,851400.0],["2021-01-08",27.1617,27.1617,26.0031,26.6369,511200.0],["2021-01-11",25.7754,27.4885,25.6665,26.9141,413000.0],["2021-01-12",26.924,29.3402,26.6864,29.1025,1221000.0],["2021-01-13",28.855,28.855,27.1419,27.4786,637200.0],["2021-01-14",28.0232,28.5282,27.3201,27.7162,381900.0],["2021-01-15",27.3894,27.5776,26.6567,27.2805,435500.0],["2021-01-19",27.9341,27.9737,26.3794,26.6369,436900.0],["2021-01-20",26.9735,27.4489,26.3596,27.2013,322400.0],["2021-01-21",27.2805,27.4984,26.4487,26.6369,313900.0],["2021-01-22",26.4784,26.7458,25.6863,26.6963,385600.0],["2021-01-25",26.013,27.3894,25.5278,26.3101,734000.0],["2021-01-26",27.0627,27.0627,25.815,25.9734,558400.0],["2021-01-27",25.1614,26.9042,24.5376,26.6171,688100.0],["2021-01-28",26.8349,27.7756,26.4883,27.1815,783400.0],["2021-01-29",27.5182,28.2014,26.3101,26.7755,820200.0],["2021-02-01",27.0033,27.3201,24.4386,26.1319,600300.0],["2021-02-02",26.4487,26.5577,25.5773,26.0526,1093200.0],["2021-02-03",26.6567,27.8053,26.3794,27.3894,554600.0],["2021-02-04",27.6073,28.241,27.2904,28.0133,327700.0],["2021-02-05",28.7064,29.2213,27.8053,29.2015,407000.0],["2021-02-08",29.2015,29.6471,28.6272,29.4986,330500.0],["2021-02-09",29.5778,29.8155,28.7658,29.2213,324500.0],["2021-02-10",29.6372,30.1323,28.5876,29.5976,521600.0],["2021-02-11",29.7165,30.2215,28.8847,29.3501,464400.0],["2021-02-12",29.0728,29.5085,28.7163,29.2213,251600.0],["2021-02-16",29.5184,29.8353,28.7361,29.0728,427300.0],["2021-02-17",28.855,29.1124,27.9539,28.4985,338800.0],["2021-02-18",28.1618,28.4193,27.2706,28.1222,269600.0],["2021-02-19",28.5084,28.9243,28.0133,28.2014,497200.0],["2021-02-22",27.8449,29.8254,27.8449,29.3798,421800.0],["2021-02-23",29.1025,29.1223,27.5479,28.8451,421400.0],["2021-02-24",29.2808,29.5382,29.053,29.4788,437200.0],["2021-02-25",29.5085,29.9046,28.548,28.8946,378300.0],["2021-02-26",28.9342,29.2312,27.835,28.5084,332400.0],["2021-03-01",29.4491,30.776,29.2411,30.0531,578200.0],["2021-03-02",30.0036,30.4987,29.5382,29.8749,332400.0],["2021-03-03",30.1125,31.3899,30.0927,30.4492,501900.0],["2021-03-04",30.4492,30.9542,28.5777,29.5976,569000.0],["2021-03-05",30.0927,30.9542,28.3995,30.5977,619900.0],["2021-03-08",30.9245,32.2415,30.3799,31.5682,841300.0],["2021-03-09",31.8157,32.3405,30.9047,31.5286,497500.0],["2021-03-10",31.8157,32.5881,31.3206,32.0435,313000.0],["2021-03-11",32.2316,32.3603,31.2018,31.8949,396700.0],["2021-03-12",32.2019,32.5782,31.3503,32.1722,594800.0],["2021-03-15",32.1029,32.796,31.1622,32.39,819300.0],["2021-03-16",32.1029,32.1029,30.6076,31.1226,466300.0],["2021-03-17",30.6869,31.3998,30.0432,31.0731,763800.0],["2021-03-18",29.4194,32.5881,27.2904,32.1227,811500.0],["2021-03-19",32.3999,34.3705,31.7662,34.2616,1138100.0],["2021-03-22",34.1625,34.2715,32.4098,32.7465,1075700.0],["2021-03-23",32.0534,32.3306,29.7462,29.9244,995600.0],["2021-03-24",30.1918,31.6375,29.0431,29.1421,781900.0],["2021-03-25",28.6767,31.0334,28.3599,30.6869,706400.0],["2021-03-26",31.3107,32.2217,30.6176,31.4493,541800.0],["2021-03-29",31.2018,31.8157,28.2509,28.7163,656800.0],["2021-03-30",28.7658,29.9244,28.7658,29.6273,636100.0],["2021-03-31",30.0036,30.7859,29.6273,29.8452,647600.0],["2021-04-01",30.063,30.4591,28.9639,29.1124,375200.0],["2021-04-05",29.4293,29.7065,28.6965,29.5481,548000.0],["2021-04-06",29.6372,30.5878,29.6372,29.9046,357400.0],["2021-04-07",30.1026,30.568,29.3699,29.5184,307100.0],["2021-04-08",29.4194,29.9343,28.9243,29.7858,676300.0],["2021-04-09",29.8254,30.5086,29.5679,30.4393,544100.0],["2021-04-12",30.6869,31.1919,30.271,31.1622,395400.0],["2021-04-13",31.1424,31.1424,29.558,30.3799,462000.0],["2021-04-14",30.4987,31.3503,30.4789,30.8948,272000.0],["2021-04-15",31.3107,31.4691,30.5878,31.0235,303500.0],["2021-04-16",31.4097,31.7959,30.5581,31.6474,322600.0],["2021-04-19",31.1622,31.5682,30.6473,30.7958,373600.0],["2021-04-20",30.7958,30.7958,29.0926,30.1224,493700.0],["2021-04-21",30.1521,31.588,29.1124,31.5484,207800.0],["2021-04-22",31.7266,32.8059,31.4196,31.9246,402500.0],["2021-04-23",32.1821,32.5089,32.0831,32.2415,315200.0],["2021-04-26",32.1524,33.2119,31.2612,31.4592,381100.0],["2021-04-27",31.7167,33.2812,31.5781,33.0733,374800.0],["2021-04-28",33.1228,33.3407,32.6376,32.7762,264300.0],["2021-04-29",33.0733,33.6476,32.7366,33.2713,375200.0],["2021-04-30",32.291,32.7861,31.2414,32.1722,455200.0],["2021-05-03",32.5881,34.014,31.8553,33.7664,458700.0],["2021-05-04",33.5783,33.7169,32.5188,33.5288,241600.0],["2021-05-05",33.7466,34.0437,33.1525,33.7169,289200.0],["2021-05-06",34.0932,34.3606,32.6871,33.3605,254200.0],["2021-05-07",33.2119,34.1922,32.7564,34.1526,218300.0],["2021-05-10",34.1526,34.519,32.4693,32.5089,348100.0],["2021-05-11",31.1721,31.7167,29.5679,31.1127,532900.0],["2021-05-12",30.9344,31.687,29.8254,29.9442,390500.0],["2021-05-13",30.172,31.1721,30.0828,30.875,299000.0],["2021-05-14",31.0929,32.8257,30.9542,32.4891,250900.0],["2021-05-17",32.192,33.7466,31.8652,33.608,629600.0],["2021-05-18",33.8556,34.8656,33.2119,33.2119,434400.0],["2021-05-19",32.6178,33.3605,31.6969,33.004,373300.0],["2021-05-20",32.796,32.796,30.4789,31.8949,430800.0],["2021-05-21",32.3108,32.5881,31.6375,31.6573,246300.0],["2021-05-24",31.994,32.0435,31.3998,31.8256,356300.0],["2021-05-25",31.9444,32.4197,30.9938,31.0136,335100.0],["2021-05-26",31.2711,32.4792,31.2018,32.3702,802200.0],["2021-05-27",32.9842,33.7763,32.8851,33.5189,408900.0],["2021-05-28",33.8061,33.8061,32.0336,32.7168,342500.0],["2021-06-01",32.4098,33.4595,32.1722,33.1525,549800.0],["2021-06-02",33.1426,33.3208,31.5484,32.1821,466800.0],["2021-06-03",32.0831,32.0831,31.0235,31.8256,425400.0],["2021-06-04",31.9048,32.1821,30.5878,31.1325,579900.0],["2021-06-07",33.1723,35.4498,32.4297,34.4596,1400600.0],["2021-06-08",34.2913,34.9349,33.0337,34.5982,675000.0],["2021-06-09",34.7567,35.0438,33.5585,33.8061,575400.0],["2021-06-10",34.0536,34.4596,32.7762,32.9149,435700.0],["2021-06-11",33.3605,34.5982,33.2317,34.4299,426600.0],["2021-06-14",34.4398,34.6675,32.4693,32.7465,431400.0],["2021-06-15",33.0139,33.0436,31.8949,32.5386,395300.0],["2021-06-16",31.6771,32.5584,30.9443,32.093,611200.0],["2021-06-17",32.1425,32.5089,30.568,31.7068,612200.0],["2021-06-18",30.974,31.5781,30.7265,31.0731,759800.0],["2021-06-21",31.5286,31.9444,31.1721,31.6771,350500.0],["2021-06-22",31.38,31.8256,30.7166,31.7266,263400.0],["2021-06-23",32.1326,32.5188,31.8553,32.2613,297500.0],["2021-06-24",32.5683,33.301,32.2613,33.0337,222500.0],["2021-06-25",33.4991,33.7664,32.7564,32.7663,686300.0],["2021-06-28",32.499,32.598,31.38,31.7068,303600.0],["2021-06-29",31.8355,32.2613,31.38,31.5286,214100.0],["2021-06-30",31.3008,32.6178,31.281,32.5386,385200.0],["2021-07-01",32.7465,33.1822,31.8751,32.291,366100.0],["2021-07-02",32.4297,32.4297,31.3602,32.0336,216100.0],["2021-07-06",32.0633,32.2217,30.7562,31.281,292600.0],["2021-07-07",31.0136,31.4493,30.0234,30.2908,266600.0],["2021-07-08",29.6669,30.2809,28.7361,30.2215,446000.0],["2021-07-09",30.8552,32.1227,30.8552,31.8058,296400.0],["2021-07-12",31.3899,31.8355,30.7364,31.5682,235800.0],["2021-07-13",31.3008,31.4691,30.7067,31.1622,265600.0],["2021-07-14",31.4394,32.0732,30.5779,30.677,183100.0],["2021-07-15",30.3106,30.7463,28.954,29.4491,289500.0],["2021-07-16",29.9244,29.9739,28.2311,28.5183,278200.0],["2021-07-19",27.7261,28.2806,26.9934,27.5875,495800.0],["2021-07-20",27.5281,29.3402,27.2013,29.0233,330500.0],["2021-07-21",29.4293,30.5977,29.3105,29.9343,228400.0],["2021-07-22",29.7363,29.7363,28.4688,28.9837,296100.0],["2021-07-23",29.3303,29.766,28.7559,29.3699,308600.0],["2021-07-26",29.3798,30.2413,29.3798,29.8254,158200.0],["2021-07-27",29.4392,29.9937,28.954,29.459,221100.0],["2021-07-28",29.766,30.1125,28.4094,29.0431,194700.0],["2021-07-29",29.261,30.2809,29.261,29.8551,255000.0],["2021-07-30",29.5283,30.6869,29.1619,29.5679,405000.0],["2021-08-02",29.8848,31.0136,29.3699,29.4689,344400.0],["2021-08-03",29.865,30.3007,28.5975,29.9442,269800.0],["2021-08-04",29.5481,29.8452,28.6866,28.7559,278900.0],["2021-08-05",29.0629,29.766,28.9441,29.1718,667900.0],["2021-08-06",29.5382,30.2116,29.2511,29.4293,441400.0],["2021-08-09",29.2411,29.2411,28.3202,28.3202,272500.0],["2021-08-10",28.2806,29.9244,27.9539,29.459,477500.0],["2021-08-11",29.4887,30.0729,28.855,29.9937,244800.0],["2021-08-12",30.1323,30.3007,29.3006,29.766,184300.0],["2021-08-13",29.6768,30.172,29.0827,29.657,178700.0],["2021-08-16",29.261,29.6471,28.8946,29.3402,237600.0],["2021-08-17",28.9045,29.0728,28.1222,28.9243,502000.0],["2021-08-18",28.7163,30.063,28.4589,29.1124,510800.0],["2021-08-19",28.5777,29.9937,28.241,29.1223,444000.0],["2021-08-20",29.053,30.1224,29.0035,29.8056,340300.0],["2021-08-23",30.172,30.6275,29.8155,30.2809,295100.0],["2021-08-24",30.5383,31.2018,30.3799,31.0731,248800.0],["2021-08-25",30.9344,31.2117,30.2611,31.0037,303600.0],["2021-08-26",30.7067,30.7463,29.5877,29.9739,225700.0],["2021-08-27",30.0927,32.0039,30.0927,31.3701,416800.0],["2021-08-30",31.5781,31.6078,30.6473,30.7463,376000.0],["2021-08-31",30.7067,31.073,30.2314,30.6275,432100.0],["2021-09-01",31.3206,32.4891,31.2612,32.2415,707700.0],["2021-09-02",34.4695,34.7765,31.479,32.3801,710500.0],["2021-09-03",32.6673,33.1426,31.4592,31.7167,376500.0],["2021-09-07",31.687,32.192,30.7364,30.974,431400.0],["2021-09-08",30.6671,30.7463,29.0332,29.2411,356200.0],["2021-09-09",29.36,30.1521,28.9837,29.7759,309600.0],["2021-09-10",29.9442,30.2809,28.9441,28.9936,291800.0],["2021-09-13",29.2709,29.2709,28.4589,28.8253,316400.0],["2021-09-14",29.0035,29.0035,27.9836,28.7658,355400.0],["2021-09-15",28.7361,28.9738,28.3896,28.7658,272100.0],["2021-09-16",28.9243,29.2709,28.241,28.2509,380300.0],["2021-09-17",28.4391,28.9144,27.7657,28.1717,989000.0],["2021-09-20",27.7063,28.142,27.2013,28.0628,407300.0],["2021-09-21",28.3797,28.6173,27.4389,27.9341,318200.0],["2021-09-22",28.2509,29.3204,28.241,28.8847,341800.0],["2021-09-23",29.4689,30.3106,29.0728,29.5184,278200.0],["2021-09-24",29.0926,30.0234,28.5777,29.6372,285200.0],["2021-09-27",29.9541,31.1226,29.9343,30.5383,282600.0],["2021-09-28",30.3799,30.9839,30.1026,30.1819,277300.0],["2021-09-29",30.2512,30.7364,29.6867,29.7561,242900.0],["2021-09-30",29.6273,29.8749,27.9638,28.0232,424700.0],["2021-10-01",28.3698,29.1916,27.736,28.8451,404700.0],["2021-10-04",28.9639,29.4491,28.7064,28.855,223900.0],["2021-10-05",28.9936,29.1817,28.3896,28.6173,294300.0],["2021-10-06",28.3301,28.4886,26.9636,27.2211,350100.0],["2021-10-07",27.6667,28.3797,27.6667,27.9836,420800.0],["2021-10-08",28.0034,28.2905,27.0924,27.1122,181200.0],["2021-10-11",27.2112,27.6271,26.6567,26.6864,197600.0],["2021-10-12",26.8052,27.429,26.6072,27.3795,302100.0],["2021-10-13",27.2904,27.9539,26.8844,27.9044,219700.0],["2021-10-14",28.4688,28.7163,27.9836,28.1321,203500.0],["2021-10-15",28.6668,28.7658,27.8746,27.8944,261400.0],["2021-10-18",27.6568,28.2212,27.3498,28.1519,197900.0],["2021-10-19",28.2707,28.2806,27.5479,27.5974,166600.0],["2021-10-20",27.5677,28.2806,27.538,27.9044,199000.0],["2021-10-21",28.0529,28.4688,27.8053,28.0133,276500.0],["2021-10-22",28.043,28.5084,27.736,28.1222,176000.0],["2021-10-25",28.0133,29.0926,28.0133,29.0728,194900.0],["2021-10-26",29.1223,29.4293,28.3103,28.3103,223600.0],["2021-10-27",28.0628,28.3004,27.231,27.6271,275300.0],["2021-10-28",27.9044,28.647,27.5479,28.2113,210100.0],["2021-10-29",28.1915,28.6173,27.9836,28.3797,305300.0],["2021-11-01",28.6371,29.3699,28.449,29.3006,680400.0],["2021-11-02",29.4887,29.4887,28.5579,28.6668,408400.0],["2021-11-03",29.053,30.469,28.9441,30.1819,453700.0],["2021-11-04",29.9145,30.8948,29.6867,30.3304,390300.0],["2021-11-05",30.9146,31.7365,30.37,31.38,359200.0],["2021-11-08",31.4295,31.9147,31.2315,31.5781,283900.0],["2021-11-09",31.3305,32.4693,30.8948,32.4098,257900.0],["2021-11-10",32.093,32.8455,31.8256,32.0039,211400.0],["2021-11-11",32.3504,32.8356,32.1128,32.1722,228400.0],["2021-11-12",32.2118,32.598,31.994,32.4891,145300.0],["2021-11-15",32.7267,33.0238,31.8949,32.1821,207200.0],["2021-11-16",32.291,32.9248,32.093,32.8059,175400.0],["2021-11-17",32.6673,32.8455,31.2018,32.3009,178300.0],["2021-11-18",32.7564,33.0733,31.9147,32.598,254900.0],["2021-11-19",32.1227,32.4197,31.2117,31.6474,172800.0],["2021-11-22",31.9841,32.6376,31.687,32.1425,172800.0],["2021-11-23",31.7761,32.6475,31.2117,31.9147,279900.0],["2021-11-24",31.3998,31.7365,30.8552,31.6177,261900.0],["2021-11-26",30.4294,30.6968,28.8748,30.4096,247300.0],["2021-11-29",31.1028,31.3503,30.3205,30.6176,379200.0],["2021-11-30",30.0036,30.2413,28.7757,29.3501,548100.0],["2021-12-01",31.1919,32.4396,29.9739,30.1422,1044900.0],["2021-12-02",30.5977,31.6573,28.4292,29.1124,542300.0],["2021-12-03",29.261,29.261,27.2112,27.5281,475700.0],["2021-12-06",27.6766,28.5777,27.4489,28.4292,610800.0],["2021-12-07",29.0332,29.7164,28.9936,29.1619,391300.0],["2021-12-08",29.3699,29.6966,28.746,29.1421,306000.0],["2021-12-09",28.7955,29.5382,27.8845,27.9143,265300.0],["2021-12-10",28.1321,28.2113,26.8547,27.2211,329900.0],["2021-12-13",27.231,27.3597,25.7853,26.3794,464900.0],["2021-12-14",26.013,26.9636,25.9635,26.5874,463800.0],["2021-12-15",26.5577,26.6864,25.1119,26.5874,606400.0],["2021-12-16",26.8151,26.9834,25.607,25.6566,485400.0],["2021-12-17",25.3991,26.2606,25.3694,26.0328,1224500.0],["2021-12-20",25.7952,25.8546,24.7357,25.3199,556800.0],["2021-12-21",25.815,26.6666,25.7259,26.3101,584000.0],["2021-12-22",26.4982,26.8646,26.0724,26.7854,1067200.0],["2021-12-23",26.9537,27.132,26.0328,26.9042,258300.0],["2021-12-27",26.8349,27.4885,26.5379,27.4389,316400.0],["2021-12-28",27.2904,27.6271,26.9834,27.0132,344900.0],["2021-12-29",26.9042,27.5578,26.7953,27.3597,161500.0],["2021-12-30",27.2112,27.6568,27.132,27.3597,154200.0],["2021-12-31",27.2706,27.5281,26.9934,27.3696,285800.0],["2022-01-03",27.736,28.6074,27.538,27.9935,342100.0],["2022-01-04",27.9836,28.7163,27.7162,28.5282,254600.0],["2022-01-05",28.5579,28.8154,27.4588,27.538,250100.0],["2022-01-06",27.8647,28.2608,27.1716,27.8845,252700.0],["2022-01-07",27.6667,28.0133,27.0132,27.0132,251200.0],["2022-01-10",26.6468,26.7161,25.8942,26.6864,355900.0],["2022-01-11",26.7458,26.8349,25.7556,26.7557,374300.0],["2022-01-12",26.8943,27.132,26.1517,26.6171,447900.0],["2022-01-13",26.7755,27.7855,26.7062,27.2013,399000.0],["2022-01-14",26.8448,27.3795,26.4586,27.2607,327200.0],["2022-01-18",26.8646,27.2607,26.2309,26.8943,265600.0],["2022-01-19",26.924,27.4092,26.7062,26.7953,289200.0],["2022-01-20",26.8943,26.9636,25.4189,25.4585,291900.0],["2022-01-21",25.1912,25.914,24.7852,24.9733,346300.0],["2022-01-24",24.6762,26.2804,24.2901,26.2012,690300.0],["2022-01-25",25.914,26.4289,25.3397,26.0526,297000.0],["2022-01-26",26.4487,26.6072,24.7852,25.2803,318500.0],["2022-01-27",25.4585,26.2408,25.4387,25.6764,491500.0],["2022-01-28",25.5773,26.013,24.8149,25.9932,619200.0],["2022-01-31",25.7259,26.9141,25.7259,26.9042,705500.0],["2022-02-01",26.6666,27.33,26.2408,27.2013,713400.0],["2022-02-02",27.6172,27.8152,26.5973,27.5974,843200.0],["2022-02-03",27.4191,27.8548,26.7062,26.7458,652600.0],["2022-02-04",26.6864,26.7656,25.8744,26.3893,529200.0],["2022-02-07",26.3992,27.0924,26.0625,26.2705,299700.0],["2022-02-08",26.3992,27.4489,26.3992,27.3498,375400.0],["2022-02-09",27.6865,28.2707,26.9537,27.8548,309800.0],["2022-02-10",27.429,28.5678,27.429,27.9638,319000.0],["2022-02-11",27.8845,28.2608,27.3102,27.6667,460900.0],["2022-02-14",27.7261,28.2608,27.33,27.4588,435200.0],["2022-02-15",27.8746,28.7856,27.8746,28.746,322700.0],["2022-02-16",28.6965,29.5877,28.647,29.2907,571800.0],["2022-02-17",29.1025,29.5085,28.5084,28.6371,358700.0],["2022-02-18",28.4886,28.9243,28.1222,28.1717,247900.0],["2022-02-22",27.9836,28.4589,27.1221,27.33,335600.0],["2022-02-23",27.6271,27.6271,26.4289,26.4982,277800.0],["2022-02-24",25.6169,27.0132,25.1119,26.9537,789700.0],["2022-02-25",26.924,27.4885,26.5874,27.4588,414800.0],["2022-02-28",27.033,27.5875,26.8844,27.4687,573700.0],["2022-03-01",27.3993,27.429,25.6566,26.0427,494400.0],["2022-03-02",26.3299,28.0925,26.2507,27.835,407400.0],["2022-03-03",27.8251,27.8251,26.6765,27.0429,315900.0],["2022-03-04",26.5577,26.5973,24.696,24.8347,555000.0],["2022-03-07",24.8743,25.0822,22.2799,22.5671,601300.0],["2022-03-08",22.8839,24.696,22.7849,23.6761,799900.0],["2022-03-09",24.4683,25.211,24.4584,24.5277,616700.0],["2022-03-10",24.1613,24.7753,23.6761,24.5079,377400.0],["2022-03-11",24.6663,24.9931,23.7157,23.7652,261300.0],["2022-03-14",23.8247,24.2603,23.3394,23.7058,369200.0],["2022-03-15",23.7751,24.5079,23.7355,24.4188,397500.0],["2022-03-16",24.8545,26.2606,24.5079,26.0526,522500.0],["2022-03-17",29.3105,30.5977,28.5876,29.766,1523800.0],["2022-03-18",29.8056,31.1919,29.4887,31.1127,1008400.0],["2022-03-21",31.2117,31.3899,29.766,30.0333,497900.0],["2022-03-22",30.4195,30.8057,29.3204,29.5085,482900.0],["2022-03-23",29.2907,29.3303,28.0826,28.0826,466600.0],["2022-03-24",28.0034,28.35,27.6667,27.7558,317100.0],["2022-03-25",27.8152,27.9935,27.1122,27.231,323500.0],["2022-03-28",27.2409,27.5677,26.5973,27.5281,523800.0],["2022-03-29",28.0826,29.0827,28.0826,28.9837,663200.0],["2022-03-30",28.8253,28.8649,27.6271,27.7558,463000.0],["2022-03-31",27.538,27.538,26.6369,26.7854,754800.0],["2022-04-01",26.9934,27.3003,26.5775,27.1815,649700.0],["2022-04-04",27.2211,28.241,26.7557,28.2113,710700.0],["2022-04-05",28.0925,28.4391,26.9339,27.0528,677600.0],["2022-04-06",26.7161,26.9438,26.0526,26.528,563500.0],["2022-04-07",26.6072,27.0528,26.1121,26.8349,896500.0],["2022-04-08",27.0132,27.7261,26.5973,26.9537,564700.0],["2022-04-11",26.9339,28.2014,26.7755,27.538,674100.0],["2022-04-12",27.9044,28.8946,27.8053,27.9737,643100.0],["2022-04-13",28.0232,29.2213,28.0034,29.0431,425200.0],["2022-04-14",29.0629,29.7065,28.6074,28.7064,266600.0],["2022-04-18",28.449,29.1124,28.1717,28.3202,523800.0],["2022-04-19",28.2806,29.8848,28.2806,29.3006,540600.0],["2022-04-20",29.4491,30.1521,29.2114,29.2411,581800.0],["2022-04-21",29.7462,29.9442,28.9045,29.152,583800.0],["2022-04-22",28.5975,29.0332,27.7756,27.9044,654100.0],["2022-04-25",27.4489,28.5084,26.9537,28.3004,681700.0],["2022-04-26",27.8449,27.9242,26.9934,27.231,697100.0],["2022-04-27",27.3003,28.0925,26.9934,27.7657,494400.0],["2022-04-28",28.043,28.4292,27.2706,27.5578,653300.0],["2022-04-29",27.33,27.6766,26.1319,26.221,505800.0],["2022-05-02",26.3398,27.7063,26.2111,27.6568,1113900.0],["2022-05-03",27.8746,29.0233,26.6666,27.2112,733200.0],["2022-05-04",27.4984,27.4984,25.4783,27.0528,621800.0],["2022-05-05",26.6963,26.8448,25.1813,25.5377,622200.0],["2022-05-06",24.9634,25.914,24.597,25.3001,524200.0],["2022-05-09",24.7654,25.2011,24.3891,24.6267,693400.0],["2022-05-10",25.0723,25.2407,23.488,24.191,661800.0],["2022-05-11",24.5376,24.7158,22.6562,22.7354,552400.0],["2022-05-12",22.7156,24.1415,22.6067,23.5672,733000.0],["2022-05-13",23.9336,24.8743,23.8544,24.6366,690400.0],["2022-05-16",24.6366,24.8743,24.0722,24.2405,347100.0],["2022-05-17",25.0228,25.3001,24.4287,24.904,452600.0],["2022-05-18",24.0029,24.2603,23.1018,23.3097,646100.0],["2022-05-19",22.9038,23.3295,22.4681,22.9137,552400.0],["2022-05-20",23.2701,23.5375,21.9135,22.6265,554600.0],["2022-05-23",22.775,22.775,21.9333,22.3789,486500.0],["2022-05-24",21.9432,22.2106,20.2005,20.5767,914000.0],["2022-05-25",20.5074,22.6265,20.4282,22.3591,562500.0],["2022-05-26",22.8443,24.2703,22.7552,23.894,530500.0],["2022-05-27",23.8544,24.8743,23.8544,24.696,517500.0],["2022-05-31",24.4881,25.1119,23.8643,24.8149,868700.0],["2022-06-01",25.2605,25.7259,24.4287,24.8842,534400.0],["2022-06-02",25.3199,26.3398,25.2407,26.0724,578000.0],["2022-06-03",26.0328,26.5973,25.7259,26.528,514800.0],["2022-06-06",26.5478,27.1122,26.0427,27.0924,732000.0],["2022-06-07",27.231,27.8449,26.4784,26.825,1013900.0],["2022-06-08",26.4487,26.4487,25.5179,25.6467,721900.0],["2022-06-09",25.5377,25.8942,25.2209,25.31,511000.0],["2022-06-10",24.6663,25.2506,24.399,24.5376,491600.0],["2022-06-13",23.5771,23.6959,22.3789,22.4879,854300.0],["2022-06-14",22.4879,22.9434,21.9927,22.2205,479200.0],["2022-06-15",23.0919,23.0919,21.5075,21.9828,908500.0],["2022-06-16",21.2105,21.2105,19.943,20.5371,941600.0],["2022-06-17",20.4876,21.1313,20.3391,20.9332,1036900.0],["2022-06-21",21.5868,21.6957,20.9827,21.2402,531900.0],["2022-06-22",20.8342,21.3095,20.6064,21.0718,565500.0],["2022-06-23",21.2105,21.5868,21.052,21.5571,463000.0],["2022-06-24",21.6858,22.577,21.6858,21.8343,623900.0],["2022-06-27",22.0324,22.2205,21.4085,21.765,314400.0],["2022-06-28",21.963,22.3789,21.2204,21.2402,371000.0],["2022-06-29",21.2204,21.2204,20.3688,20.6362,654800.0],["2022-06-30",20.2005,20.3688,19.7351,20.0321,620100.0],["2022-07-01",20.1113,20.1906,19.2795,19.8143,491400.0],["2022-07-05",19.339,20.2698,19.1904,20.2302,588200.0],["2022-07-06",20.0222,20.3094,19.3291,19.7053,604400.0],["2022-07-07",20.0123,20.6659,19.8539,20.448,474200.0],["2022-07-08",20.6362,20.8738,20.2005,20.5866,556400.0],["2022-07-11",20.042,20.4183,19.7846,19.8143,519700.0],["2022-07-12",19.8044,20.4183,19.7747,19.9529,378900.0],["2022-07-13",19.6756,20.0618,19.3786,19.9529,404600.0],["2022-07-14",19.4974,19.6459,19.2498,19.5766,383500.0],["2022-07-15",20.042,20.0816,19.3192,19.8638,541600.0],["2022-07-18",20.1806,20.6857,19.844,19.9529,451100.0],["2022-07-19",20.2302,21.3887,20.2302,21.1016,509600.0],["2022-07-20",21.2897,21.6363,20.854,21.6066,298400.0],["2022-07-21",22.0225,22.0621,21.3293,22.0621,392800.0],["2022-07-22",22.5077,22.9335,21.9432,22.3096,496400.0],["2022-07-25",22.3987,22.5671,22.0819,22.369,309200.0],["2022-07-26",21.765,21.9531,21.0916,21.1511,477100.0],["2022-07-27",21.4382,21.7353,20.9926,21.5967,310700.0],["2022-07-28",21.6957,22.171,21.2204,22.1512,291500.0],["2022-07-29",22.3195,22.5473,21.8046,21.8739,449600.0],["2022-08-01",21.7848,22.3294,21.4382,22.0225,302400.0],["2022-08-02",21.9036,22.1215,21.5769,21.5769,276000.0],["2022-08-03",21.7848,22.5077,21.6858,22.4582,262500.0],["2022-08-04",22.3789,22.4284,21.9432,22.2997,261500.0],["2022-08-05",22.1017,22.4681,22.1017,22.3888,225400.0],["2022-08-08",22.7354,23.5672,22.4879,23.2404,309700.0],["2022-08-09",23.0424,23.2404,21.8541,22.1809,460900.0],["2022-08-10",22.9236,23.4088,22.775,23.0127,402800.0],["2022-08-11",23.4286,23.8841,22.9533,23.2602,471300.0],["2022-08-12",23.5177,23.8147,23.2305,23.8147,262300.0],["2022-08-15",23.4088,23.6761,23.28,23.6365,310200.0],["2022-08-16",23.7157,24.9832,23.5672,24.6762,318000.0],["2022-08-17",24.1712,24.4584,23.894,24.1811,335900.0],["2022-08-18",24.0029,24.5475,23.5969,24.4089,306700.0],["2022-08-19",24.0128,24.2603,23.5375,23.7553,311600.0],["2022-08-22",23.2008,23.4187,22.7453,22.9137,335400.0],["2022-08-23",22.9632,23.686,22.9236,23.2008,475900.0],["2022-08-24",23.1018,23.1018,22.676,22.7651,308500.0],["2022-08-25",22.7156,23.6563,22.676,23.4088,298000.0],["2022-08-26",23.3791,23.5375,22.2502,22.2502,283700.0],["2022-08-29",21.9036,22.3294,21.7056,21.8046,336000.0],["2022-08-30",21.8442,22.1215,21.458,21.864,457800.0],["2022-08-31",21.7947,21.8046,20.854,20.8639,596600.0],["2022-09-01",20.4777,20.5866,19.8638,20.3688,912500.0],["2022-09-02",20.3886,20.3886,19.0716,19.4083,1047900.0],["2022-09-06",19.6261,20.0915,18.9033,19.6459,988300.0],["2022-09-07",19.6261,19.6261,18.0913,18.5468,2038700.0],["2022-09-08",18.2299,18.5171,17.4774,17.8239,1401900.0],["2022-09-09",17.9428,18.5567,17.9428,18.3884,805400.0],["2022-09-12",18.6755,19.2201,17.8635,17.9428,1205500.0],["2022-09-13",17.2298,17.4278,16.0712,16.1109,1152400.0],["2022-09-14",16.101,16.101,15.0909,15.7841,1252900.0],["2022-09-15",15.5266,16.4772,15.5167,15.8336,984300.0],["2022-09-16",15.5959,16.2198,15.4276,16.1505,1424800.0],["2022-09-19",16.0217,17.002,16.0217,16.9228,895600.0],["2022-09-20",16.705,17.2793,16.606,16.8931,961600.0],["2022-09-21",16.9723,17.1803,16.4277,16.4673,765700.0],["2022-09-22",16.4475,16.4673,15.7247,15.7346,673900.0],["2022-09-23",15.3385,15.5959,15.081,15.5266,809100.0],["2022-09-26",15.3385,15.6554,14.8335,14.9325,619900.0],["2022-09-27",15.0414,15.3286,14.6552,14.9226,614200.0],["2022-09-28",14.9523,15.4474,14.9028,15.2098,601000.0],["2022-09-29",14.784,14.9523,14.3978,14.9226,516300.0],["2022-09-30",14.7047,15.3088,14.2294,14.8038,762000.0],["2022-10-03",15.18,15.3979,14.9028,15.1404,754700.0],["2022-10-04",15.5959,16.1109,15.5959,16.101,674500.0],["2022-10-05",15.6157,16.1109,15.2989,16.0712,491900.0],["2022-10-06",16.0019,16.3881,15.7841,16.1703,422600.0],["2022-10-07",15.8138,16.1406,15.4474,15.7247,451300.0],["2022-10-10",15.7544,15.9623,15.1999,15.487,414800.0],["2022-10-11",15.5167,16.2594,15.3583,15.8534,571300.0],["2022-10-12",15.8336,15.9128,15.5068,15.5266,477200.0],["2022-10-13",15.2098,16.1208,14.8137,16.0514,682500.0],["2022-10-14",16.2495,16.4079,15.6752,15.7643,391700.0],["2022-10-17",16.0811,16.6753,16.0217,16.6159,459000.0],["2022-10-18",17.1704,17.408,16.9228,17.0615,494900.0],["2022-10-19",16.7644,16.9921,16.5366,16.8832,499000.0],["2022-10-20",16.8931,17.5368,16.4475,16.4673,457400.0],["2022-10-21",16.5565,17.1704,16.4871,17.1209,390600.0],["2022-10-24",17.2595,17.4179,16.7347,17.3387,459100.0],["2022-10-25",17.2991,18.527,17.2991,18.3884,473000.0],["2022-10-26",18.3586,18.9231,17.923,18.3685,477500.0],["2022-10-27",18.6557,18.9132,18.3685,18.5963,573600.0],["2022-10-28",18.7844,19.2102,18.1012,19.2102,538900.0],["2022-10-31",19.0716,19.537,18.7844,19.3093,513400.0],["2022-11-01",19.6063,19.8836,19.1706,19.5073,532400.0],["2022-11-02",19.3687,19.4974,18.4082,18.4082,618800.0],["2022-11-03",18.3785,18.5171,17.7843,18.0319,783000.0],["2022-11-04",18.5171,19.0023,18.0418,18.7052,704900.0],["2022-11-07",18.933,18.9528,18.2596,18.6755,595000.0],["2022-11-08",18.8835,19.2102,18.4181,18.7943,419200.0],["2022-11-09",18.6062,18.6656,17.3981,17.4476,658100.0],["2022-11-10",18.5468,19.5964,18.428,19.2399,915600.0],["2022-11-11",19.3093,20.5866,19.3093,20.547,881700.0],["2022-11-14",20.2995,20.7253,19.9826,20.2797,702600.0],["2022-11-15",20.9629,21.4481,20.7748,20.9827,1141200.0],["2022-11-16",20.3688,20.6857,19.2102,20.0024,672100.0],["2022-11-17",19.5667,20.4975,19.5568,20.4084,616000.0],["2022-11-18",20.9728,21.1115,20.3391,20.9035,559200.0],["2022-11-21",20.8441,20.9233,20.1806,20.5767,594800.0],["2022-11-22",20.9332,21.3293,20.5569,21.2699,653800.0],["2022-11-23",21.0322,21.4778,20.8441,21.2996,321900.0],["2022-11-25",21.3491,21.4283,21.1214,21.2105,170500.0],["2022-11-28",20.9233,21.26,20.6461,20.8045,473400.0],["2022-11-29",20.755,21.3095,20.656,21.0421,989200.0],["2022-11-30",20.9233,21.4976,20.6857,21.4184,2075600.0],["2022-12-01",13.4472,13.4868,11.5063,11.8529,13673300.0],["2022-12-02",11.8232,12.7045,11.4865,12.6649,4908800.0],["2022-12-05",12.3876,12.9224,12.0113,12.1401,2658400.0],["2022-12-06",12.9422,13.5759,12.7441,13.4472,3251900.0],["2022-12-07",13.3679,13.8532,13.1996,13.6749,1344700.0],["2022-12-08",13.8234,14.6552,13.8036,13.9621,2828200.0],["2022-12-09",13.7937,13.9621,13.2194,13.2689,1707700.0],["2022-12-12",13.1204,13.3283,12.9323,13.2194,1585600.0],["2022-12-13",13.7838,14.2294,13.7739,14.1205,2167200.0],["2022-12-14",14.1106,14.2096,13.665,13.8631,1003500.0],["2022-12-15",13.5858,13.8433,13.2986,13.4175,1660500.0],["2022-12-16",13.3481,13.3679,12.8332,12.9025,2953000.0],["2022-12-19",13.0907,13.3085,12.9025,13.1798,1335100.0],["2022-12-20",13.1699,13.3977,13.0016,13.2986,1428300.0],["2022-12-21",13.4571,13.5264,12.9719,13.0214,830600.0],["2022-12-22",12.8827,12.8926,12.6055,12.8233,1105200.0],["2022-12-23",12.8233,12.9917,12.7045,12.9323,693700.0],["2022-12-27",12.9818,13.1204,12.7738,13.061,704200.0],["2022-12-28",13.0313,13.1006,12.7342,12.8431,597300.0],["2022-12-29",13.0016,13.4076,13.0016,13.358,670900.0],["2022-12-30",13.3085,13.6155,13.1303,13.5759,546600.0],["2023-01-03",13.8036,14.1898,13.6056,13.8334,1001700.0],["2023-01-04",14.0017,14.4671,13.972,14.2988,944500.0],["2023-01-05",14.1007,14.2889,13.6947,13.9522,621400.0],["2023-01-06",14.0908,14.6453,14.0017,14.576,620400.0],["2023-01-09",14.6156,14.8929,14.2195,14.7741,701700.0],["2023-01-10",14.7543,15.3979,14.4968,15.3781,779100.0],["2023-01-11",15.4672,15.5365,15.3484,15.5068,540000.0],["2023-01-12",15.6554,15.7544,15.1206,15.2692,873700.0],["2023-01-13",15.1305,15.6058,15.0216,15.4276,666300.0],["2023-01-17",15.2989,15.388,15.1305,15.2593,489300.0],["2023-01-18",15.3781,15.8336,15.1404,15.1404,538800.0],["2023-01-19",14.8929,15.1107,14.7047,15.0612,463400.0],["2023-01-20",15.1008,15.4474,14.9622,15.4276,364500.0],["2023-01-23",15.4573,16.0514,15.3484,16.0415,857300.0],["2023-01-24",15.8732,15.9524,15.5563,15.5563,504400.0],["2023-01-25",15.3187,15.7742,15.1404,15.7643,721000.0],["2023-01-26",15.9029,16.2198,15.7643,15.9425,318600.0],["2023-01-27",15.8831,16.2198,15.8435,16.1802,276900.0],["2023-01-30",16.1109,16.3485,15.794,16.101,463900.0],["2023-01-31",16.1802,16.7644,16.0019,16.7545,605200.0],["2023-02-01",16.6852,17.1506,16.497,17.0516,542100.0],["2023-02-02",17.1506,17.4476,16.7545,16.8832,648600.0],["2023-02-03",16.497,17.1209,16.4079,16.8337,618700.0],["2023-02-06",16.6258,16.6753,16.2693,16.4079,449000.0],["2023-02-07",16.3683,16.4475,16.0217,16.3683,477500.0],["2023-02-08",16.0118,16.0811,14.6651,14.784,876400.0],["2023-02-09",15.1107,15.4078,14.7741,14.8434,781600.0],["2023-02-10",14.7444,15.081,14.4275,15.0117,602100.0],["2023-02-13",15.0216,15.6058,14.7939,15.5662,431300.0],["2023-02-14",15.4969,15.7544,15.289,15.6653,647900.0],["2023-02-15",15.4672,16.091,15.4177,16.0415,574500.0],["2023-02-16",15.9524,16.1901,15.5662,15.9821,528300.0],["2023-02-17",15.992,16.398,15.7643,16.3881,462200.0],["2023-02-21",16.1406,16.1505,15.4573,15.6058,909100.0],["2023-02-22",15.6355,16.1109,15.4573,15.992,633300.0],["2023-02-23",15.9524,16.2198,15.6455,16.1901,439600.0],["2023-02-24",15.893,16.0811,15.7445,16.0613,470600.0],["2023-02-27",16.3287,16.3386,16.091,16.2297,402100.0],["2023-02-28",16.2297,16.606,16.2297,16.4475,604600.0],["2023-03-01",16.3782,16.6555,16.0811,16.1208,449600.0],["2023-03-02",16.0415,16.8139,15.8435,16.6258,430000.0],["2023-03-03",16.7644,17.0516,16.5664,16.9525,522400.0],["2023-03-06",16.9822,17.002,15.893,15.9722,573000.0],["2023-03-07",16.0019,16.7644,15.992,16.4178,610100.0],["2023-03-08",16.3683,16.3683,15.992,16.2891,434000.0],["2023-03-09",16.3089,16.3188,15.6157,15.695,574200.0],["2023-03-10",15.586,16.0316,15.3979,15.6851,689900.0],["2023-03-13",15.2593,15.4969,14.784,14.8731,830700.0],["2023-03-14",15.4771,15.7148,15.0711,15.18,809700.0],["2023-03-15",14.4275,15.3682,14.3978,15.3187,1036300.0],["2023-03-16",13.9126,15.4078,13.4571,15.1206,1072000.0],["2023-03-17",14.9523,15.2989,14.8533,14.883,1429500.0],["2023-03-20",15.0909,15.1305,14.6156,14.8533,895800.0],["2023-03-21",15.2395,15.4672,14.2393,14.6948,1233100.0],["2023-03-22",14.5463,14.8731,14.2393,14.2492,1103100.0],["2023-03-23",14.3681,14.7543,13.9819,14.1799,895500.0],["2023-03-24",13.8631,14.2195,13.5957,14.0908,744900.0],["2023-03-27",14.2393,14.2591,13.8135,13.9027,933200.0],["2023-03-28",14.1601,14.675,14.0908,14.675,1277200.0],["2023-03-29",14.8137,15.1701,14.5463,15.1701,649500.0],["2023-03-30",15.3187,15.4474,15.1305,15.2395,343800.0],["2023-03-31",15.388,15.4375,15.1206,15.3979,736500.0],["2023-04-03",15.5167,15.6851,15.1701,15.4078,606100.0],["2023-04-04",15.4474,15.5365,15.0414,15.2989,668100.0],["2023-04-05",15.0909,15.2593,14.6651,14.7543,681800.0],["2023-04-06",14.6453,14.9226,14.4869,14.8236,550900.0],["2023-04-10",14.7543,15.3484,14.7543,15.3187,575500.0],["2023-04-11",15.5365,15.8336,15.388,15.7148,514400.0],["2023-04-12",15.9425,15.9425,15.4375,15.487,574700.0],["2023-04-13",15.6058,15.8237,15.487,15.7841,385700.0],["2023-04-14",15.9326,16.2594,15.9326,16.0712,519900.0],["2023-04-17",16.0811,16.0811,15.8831,15.9623,430700.0],["2023-04-18",16.0811,16.2792,15.9128,16.091,506600.0],["2023-04-19",15.9821,16.1406,15.7841,16.0514,578200.0],["2023-04-20",15.9029,16.1307,15.8435,15.8633,606900.0],["2023-04-21",15.8336,16.1604,15.8237,16.0415,373500.0],["2023-04-24",16.0118,16.299,15.8336,16.2891,470300.0],["2023-04-25",16.0019,16.0019,15.1008,15.1008,681900.0],["2023-04-26",15.1008,15.5464,15.1008,15.1999,506800.0],["2023-04-27",15.3583,15.4276,15.0018,15.3979,411200.0],["2023-04-28",15.3187,15.5761,15.2791,15.5464,477200.0],["2023-05-01",15.5959,15.9326,15.586,15.6455,515900.0],["2023-05-02",15.5266,15.5365,14.6651,15.0216,417700.0],["2023-05-03",14.982,15.1899,14.7245,14.8038,426400.0],["2023-05-04",14.675,14.7543,14.3483,14.6057,523400.0],["2023-05-05",14.9622,15.6455,14.9622,15.5365,351300.0],["2023-05-08",15.6554,16.2099,15.5761,16.0415,460700.0],["2023-05-09",15.8633,16.1505,15.586,15.9722,369400.0],["2023-05-10",16.2594,16.3584,15.7841,15.9821,323900.0],["2023-05-11",16.0217,16.3584,15.8336,16.3188,356500.0],["2023-05-12",16.4277,16.6456,15.9623,16.0514,302200.0],["2023-05-15",16.1901,16.6357,16.1703,16.497,375200.0],["2023-05-16",16.7545,16.7545,15.8732,16.1109,303000.0],["2023-05-17",16.1109,16.7644,15.8831,16.7545,310800.0],["2023-05-18",16.7347,17.1803,16.6951,17.1407,316100.0],["2023-05-19",17.1209,17.1209,15.9425,16.2792,418900.0],["2023-05-22",16.3188,16.6258,16.299,16.5862,310700.0],["2023-05-23",16.5862,17.2694,16.497,16.9525,350600.0],["2023-05-24",17.1605,17.2595,16.5168,16.7743,435400.0],["2023-05-25",16.8337,17.002,16.4178,16.6159,358600.0],["2023-05-26",16.6654,17.2001,16.6654,17.1506,238200.0],["2023-05-30",17.2991,17.4278,16.7545,16.8832,408700.0],["2023-05-31",16.6753,16.804,15.7841,15.9227,798000.0],["2023-06-01",15.9227,16.1406,15.6752,15.8633,401900.0],["2023-06-02",16.2792,16.7941,16.2792,16.6753,443500.0],["2023-06-05",16.4277,16.497,16.0712,16.2297,560600.0],["2023-06-06",17.8239,20.7946,17.5863,20.7748,2360500.0],["2023-06-07",20.9431,21.7254,19.5964,20.1311,1210600.0],["2023-06-08",20.2104,20.3193,19.6855,20.0915,533500.0],["2023-06-09",20.4183,20.7748,19.8935,19.9925,464000.0],["2023-06-12",19.9826,20.042,19.6063,19.7846,521900.0],["2023-06-13",19.6855,19.9925,19.4875,19.8044,442500.0],["2023-06-14",19.9331,20.2401,19.4677,19.745,502000.0],["2023-06-15",19.5568,19.8737,19.5073,19.7846,441700.0],["2023-06-16",19.8935,20.0717,19.131,19.3489,1487400.0],["2023-06-20",19.4677,20.0222,19.1904,19.9034,532000.0],["2023-06-21",19.8341,20.1509,19.7351,19.9925,366900.0],["2023-06-22",19.9133,19.9529,19.5469,19.7549,650700.0],["2023-06-23",19.3885,19.6261,18.9924,19.1805,994200.0],["2023-06-26",19.0221,19.6459,19.0221,19.0914,353600.0],["2023-06-27",19.3192,19.6063,19.0716,19.5568,399100.0],["2023-06-28",19.5667,19.745,19.3687,19.7053,513200.0],["2023-06-29",19.8935,20.547,19.8341,20.349,545200.0],["2023-06-30",20.4282,20.5866,19.0122,19.0815,610900.0],["2023-07-03",19.2102,19.7747,19.2003,19.745,300400.0],["2023-07-05",19.5271,19.5271,18.8835,19.1013,519600.0],["2023-07-06",18.834,18.9528,18.3487,18.7349,381400.0],["2023-07-07",18.7151,18.9132,18.527,18.5567,516200.0],["2023-07-10",18.7052,19.339,18.6062,19.339,352200.0],["2023-07-11",19.5172,19.9331,19.3489,19.8935,358900.0],["2023-07-12",20.3094,20.3094,19.8638,19.9826,532900.0],["2023-07-13",20.0816,20.0816,19.6459,19.6855,315700.0],["2023-07-14",19.7846,20.0222,19.3588,20.0123,467500.0],["2023-07-17",19.9529,20.2203,19.5073,19.8143,506000.0],["2023-07-18",19.8836,20.3886,19.8044,20.25,377300.0],["2023-07-19",20.3391,20.6857,20.0222,20.4876,477900.0],["2023-07-20",20.4579,20.6956,20.2302,20.6758,303700.0],["2023-07-21",20.7946,20.7946,19.8143,19.9628,388900.0],["2023-07-24",20.1509,20.4381,19.9826,20.2005,324500.0],["2023-07-25",20.1113,20.4579,19.9133,20.1113,205600.0],["2023-07-26",20.0618,20.5272,20.0123,20.3391,240900.0],["2023-07-27",20.3688,20.6064,20.0519,20.1806,295600.0],["2023-07-28",20.3787,20.5965,20.2302,20.4579,223900.0],["2023-07-31",20.448,20.6064,20.1113,20.5074,340800.0],["2023-08-01",20.3985,20.7352,20.2401,20.6956,379900.0],["2023-08-02",20.4183,20.5074,19.9925,20.2599,385500.0],["2023-08-03",20.2302,20.6262,19.9628,20.5866,368400.0],["2023-08-04",20.6064,21.0718,20.5371,20.656,260300.0],["2023-08-07",20.8342,21.0124,20.656,20.9629,317200.0],["2023-08-08",20.6163,21.2798,20.547,21.2501,341100.0],["2023-08-09",21.2897,21.3392,20.7649,21.2897,635700.0],["2023-08-10",21.5571,22.2502,21.2303,21.4085,669200.0],["2023-08-11",21.26,21.5273,20.755,21.4976,313900.0],["2023-08-14",21.4679,21.4679,20.2896,20.6956,1126600.0],["2023-08-15",20.5668,20.953,20.5074,20.7748,548300.0],["2023-08-16",20.8144,21.1016,20.4579,20.4777,274400.0],["2023-08-17",20.6064,20.7649,20.3589,20.4282,264900.0],["2023-08-18",20.1509,20.6361,19.9331,20.5767,254000.0],["2023-08-21",20.5965,20.6361,19.8836,19.9034,280500.0],["2023-08-22",19.7053,19.9826,18.9924,19.0122,374000.0],["2023-08-23",18.9726,19.0716,18.6557,18.9825,198400.0],["2023-08-24",18.9132,19.0617,18.5171,18.6854,286800.0],["2023-08-25",18.8141,19.1508,18.2893,18.5171,248300.0],["2023-08-28",18.725,19.1112,18.5369,18.6656,186500.0],["2023-08-29",18.6953,19.131,18.6359,18.9825,156400.0],["2023-08-30",19.0815,19.7846,18.9429,19.6459,368300.0],["2023-08-31",19.6459,19.9727,19.4974,19.6558,221000.0],["2023-09-01",19.7251,20.3193,19.7251,19.9925,244500.0],["2023-09-05",19.7846,19.7846,19.0815,19.2102,430900.0],["2023-09-06",19.1805,19.339,18.8141,19.1112,408700.0],["2023-09-07",22.9632,24.2306,20.8738,23.7454,1777600.0],["2023-09-08",23.7652,23.993,23.1315,23.4187,1218300.0],["2023-09-11",23.7157,24.1118,23.2503,24.0128,1212200.0],["2023-09-12",24.1514,24.3693,23.7454,24.2405,786900.0],["2023-09-13",24.3297,24.4584,23.587,24.1811,645100.0],["2023-09-14",24.2901,24.6861,23.9534,24.5673,622100.0],["2023-09-15",24.5673,25.7358,24.3099,24.9931,2989700.0],["2023-09-18",24.9535,24.9931,23.8346,24.8446,683500.0],["2023-09-19",24.8941,24.9337,24.4287,24.5277,494600.0],["2023-09-20",24.7456,24.904,24.4485,24.696,557400.0],["2023-09-21",24.4881,24.597,23.993,24.1811,727000.0],["2023-09-22",24.2108,24.3396,23.686,23.7454,484800.0],["2023-09-25",23.6068,24.0029,23.4583,23.8445,371300.0],["2023-09-26",23.6266,24.0821,23.6167,23.7157,529000.0],["2023-09-27",23.9633,24.3693,23.7355,24.2405,506500.0],["2023-09-28",24.4881,24.7753,24.3693,24.6564,653700.0],["2023-09-29",24.9238,25.1119,24.5871,24.6762,1321200.0],["2023-10-02",24.7555,24.9139,24.4485,24.5574,663400.0],["2023-10-03",24.4782,24.6366,23.9633,24.191,566400.0],["2023-10-04",24.0128,24.2603,23.7157,24.0722,559500.0],["2023-10-05",24.092,24.2604,23.1909,23.2998,417100.0],["2023-10-06",23.3295,23.4286,22.9236,23.1909,429700.0],["2023-10-09",23.1612,23.6167,22.8542,23.6068,404400.0],["2023-10-10",23.5573,24.2108,23.5078,23.993,297100.0],["2023-10-11",23.9039,24.5475,23.8247,24.5376,469800.0],["2023-10-12",24.6663,24.6663,23.5177,23.6959,447000.0],["2023-10-13",23.6761,23.6959,22.9929,23.1711,428800.0],["2023-10-16",23.389,24.0821,23.389,23.993,359800.0],["2023-10-17",23.8544,25.7754,23.8544,25.3991,655200.0],["2023-10-18",25.0624,25.3199,24.8941,25.0426,331800.0],["2023-10-19",25.0921,25.2308,24.6267,24.7654,324000.0],["2023-10-20",24.7654,24.7753,24.2504,24.4782,313600.0],["2023-10-23",24.3594,24.8347,24.0227,24.3099,508200.0],["2023-10-24",24.3396,25.1416,24.3396,24.9931,416700.0],["2023-10-25",24.8743,25.2803,24.6663,24.8248,543400.0],["2023-10-26",24.8842,25.1416,24.4188,24.6564,324600.0],["2023-10-27",24.5871,24.7257,24.1019,24.3297,319400.0],["2023-10-30",24.7357,25.1119,24.5772,25.0129,419500.0],["2023-10-31",24.9535,25.4783,24.8545,25.3001,413800.0],["2023-11-01",25.2605,25.3595,24.5178,25.0723,469600.0],["2023-11-02",25.3001,26.6171,25.2308,26.3497,926800.0],["2023-11-03",27.0528,27.231,26.5378,26.9141,634600.0],["2023-11-06",26.8844,27.132,26.5973,26.8448,383300.0],["2023-11-07",26.8052,27.1518,26.5676,27.1419,325600.0],["2023-11-08",27.2211,27.2211,26.0427,26.0724,469200.0],["2023-11-09",26.2111,26.3497,25.4486,25.4783,386600.0],["2023-11-10",25.5278,26.0229,25.2605,25.9635,396400.0],["2023-11-13",25.8051,26.2408,25.409,26.1022,401600.0],["2023-11-14",27.2013,27.6271,26.9438,27.6271,514300.0],["2023-11-15",27.6469,28.1717,27.1617,27.1815,820200.0],["2023-11-16",27.4092,27.4092,26.4289,26.9438,496200.0],["2023-11-17",27.3003,28.0232,27.1419,27.7855,421400.0],["2023-11-20",27.7459,28.4292,27.5578,28.3004,441700.0],["2023-11-21",28.0628,28.2113,27.4389,27.6172,336400.0],["2023-11-22",27.7657,28.2905,27.3201,27.3696,334700.0],["2023-11-24",27.4984,28.1123,27.2805,27.9935,139700.0],["2023-11-27",27.9242,28.2311,27.4687,28.0727,557200.0],["2023-11-28",28.0331,28.5579,27.6568,28.5381,506500.0],["2023-11-29",29.0233,29.5778,28.5183,28.5282,662000.0],["2023-11-30",28.3995,28.6866,27.637,28.4886,570200.0],["2023-12-01",28.2707,28.9045,27.9737,28.8847,648500.0],["2023-12-04",28.7361,29.6372,28.7361,29.3501,762800.0],["2023-12-05",30.776,31.5087,27.7261,28.954,1330300.0],["2023-12-06",29.3501,29.8749,28.449,28.5183,752800.0],["2023-12-07",28.8154,30.0432,28.7955,29.7759,679900.0],["2023-12-08",29.8551,31.4691,29.7957,31.4295,759000.0],["2023-12-11",31.6573,32.697,31.2216,32.6475,809200.0],["2023-12-12",32.5782,33.5684,32.2811,33.5288,864400.0],["2023-12-13",33.3506,33.9843,32.9743,33.4001,744000.0],["2023-12-14",33.9447,34.7072,33.1822,34.6774,848900.0],["2023-12-15",34.8557,35.331,34.4101,35.0636,3624700.0],["2023-12-18",35.1428,35.1428,33.509,33.8358,953400.0],["2023-12-19",34.0833,34.7071,33.9348,34.5685,644400.0],["2023-12-20",34.212,34.3111,32.9743,33.0436,638600.0],["2023-12-21",33.4199,33.5486,32.8653,33.3803,552000.0],["2023-12-22",32.9644,33.5387,32.4594,33.2317,458800.0],["2023-12-26",33.5783,33.6773,33.2317,33.6278,409300.0],["2023-12-27",33.7862,33.8853,33.1624,33.6674,364100.0],["2023-12-28",33.6278,33.7169,33.202,33.6971,384300.0],["2023-12-29",33.5387,33.7268,33.2416,33.6476,501800.0],["2024-01-02",33.2812,33.5189,32.7465,33.2119,680400.0],["2024-01-03",32.7366,32.9149,31.9147,31.994,697000.0],["2024-01-04",32.0039,32.0039,31.5186,31.8256,463800.0],["2024-01-05",31.7464,32.1227,31.182,31.3206,530400.0],["2024-01-08",31.5087,32.2118,31.3206,31.7662,573700.0],["2024-01-09",31.281,31.479,30.9542,31.3008,635900.0],["2024-01-10",31.3404,31.8949,31.0731,31.6177,458000.0],["2024-01-11",31.2612,31.479,30.6176,31.0731,552000.0],["2024-01-12",31.479,31.6177,30.8948,31.4691,464000.0],["2024-01-16",30.1918,31.0235,29.3501,30.8849,795000.0],["2024-01-17",30.37,30.7364,29.8056,30.3304,604800.0],["2024-01-18",30.271,30.3106,29.3798,30.0927,558200.0],["2024-01-19",30.1521,30.3304,29.1619,29.6075,716100.0],["2024-01-22",29.8947,30.3007,29.6372,30.1819,547100.0],["2024-01-23",30.5185,30.8057,30.0531,30.1323,547200.0],["2024-01-24",30.5581,30.5581,29.5679,29.9244,555300.0],["2024-01-25",30.3007,30.4987,29.9739,30.4393,384400.0],["2024-01-26",30.7859,30.9542,30.2512,30.6076,375900.0],["2024-01-29",30.5086,31.2513,30.5086,31.2315,519700.0],["2024-01-30",31.0632,31.4889,30.8948,31.2711,562700.0],["2024-01-31",31.1226,31.479,29.766,29.7957,652000.0],["2024-02-01",29.964,30.677,29.7759,30.5977,546000.0],["2024-02-02",30.0036,30.0036,29.4392,29.865,445100.0],["2024-02-05",28.7559,29.5085,28.0034,29.0728,665400.0],["2024-02-06",28.8649,29.766,28.8649,29.7264,426700.0],["2024-02-07",29.9442,29.9442,29.1718,29.5976,371200.0],["2024-02-08",29.8254,31.1127,29.657,31.0929,450100.0],["2024-02-09",31.1028,31.5087,30.6572,31.3206,489800.0],["2024-02-12",31.3107,32.0831,31.3107,31.5583,511200.0],["2024-02-13",29.8947,30.7067,29.8353,30.6572,542000.0],["2024-02-14",30.9938,31.38,30.3007,31.0334,325800.0],["2024-02-15",31.182,32.0039,31.0037,31.7761,465300.0],["2024-02-16",31.4592,31.7167,31.0532,31.3998,313800.0],["2024-02-20",30.9344,31.5682,30.6968,31.5385,418000.0],["2024-02-21",31.6276,33.0733,31.5385,32.3306,915100.0],["2024-02-22",32.5881,32.8951,32.1425,32.4098,453500.0],["2024-02-23",32.5386,32.9248,32.2217,32.9049,396200.0],["2024-02-26",32.6673,34.1427,32.4297,33.1822,1109500.0],["2024-02-27",33.5882,33.8259,32.8653,33.3209,475700.0],["2024-02-28",32.5089,32.7762,30.0333,31.7365,1102100.0],["2024-02-29",32.2415,33.0337,31.9048,32.9446,650500.0],["2024-03-01",33.1723,33.1723,32.4594,32.9149,452600.0],["2024-03-04",30.6572,31.1325,28.4985,29.4392,1324300.0],["2024-03-05",28.9045,29.7957,28.9045,29.2015,517400.0],["2024-03-06",29.3897,29.6669,28.6371,29.0134,501200.0],["2024-03-07",29.0233,29.459,28.9936,29.3897,464700.0],["2024-03-08",29.4689,30.0036,28.954,29.2907,464500.0],["2024-03-11",29.3006,29.5481,28.5975,29.2114,696700.0],["2024-03-12",29.2213,30.2017,29.2213,30.0828,602900.0],["2024-03-13",29.8056,30.568,29.8056,30.0333,932800.0],["2024-03-14",25.4189,26.8052,24.3198,26.4091,2269300.0],["2024-03-15",26.1715,26.32,24.5772,25.9338,3754100.0],["2024-03-18",25.914,26.6468,25.2605,26.0824,1254700.0],["2024-03-19",26.0427,27.1815,25.8942,27.0825,519000.0],["2024-03-20",27.0231,28.0727,26.924,27.8746,583400.0],["2024-03-21",27.8746,28.5579,27.7855,28.241,542700.0],["2024-03-22",28.0727,28.2509,27.0429,27.0924,534500.0],["2024-03-25",27.0627,27.2805,26.726,27.1617,667000.0],["2024-03-26",27.7162,27.9737,27.4092,27.5083,480600.0],["2024-03-27",27.8251,28.6866,27.4786,28.5183,523500.0],["2024-03-28",28.7856,28.9837,28.4094,28.7262,555500.0],["2024-04-01",28.8451,28.8451,28.1816,28.2509,514200.0],["2024-04-02",27.3696,27.5578,26.8943,27.4588,774200.0],["2024-04-03",26.9636,27.736,26.9636,27.3201,491000.0],["2024-04-04",27.9044,28.2707,27.7261,27.7558,670100.0],["2024-04-05",27.1122,28.1717,27.0528,27.8845,598800.0],["2024-04-08",28.1222,28.5876,27.8449,28.043,451200.0],["2024-04-09",28.3698,28.5084,27.4786,27.8449,378000.0],["2024-04-10",27.0231,27.637,26.5379,27.2508,695300.0],["2024-04-11",27.5182,27.6865,26.8646,27.637,480800.0],["2024-04-12",27.3597,27.4489,26.528,26.8547,331600.0],["2024-04-15",26.8844,27.1122,26.518,26.8547,586800.0],["2024-04-16",26.7458,27.6172,26.4586,27.4786,425200.0],["2024-04-17",27.8548,27.9341,26.8349,27.0132,417500.0],["2024-04-18",27.1914,27.4389,26.726,26.8844,286600.0],["2024-04-19",26.7953,27.4489,26.7953,27.3696,337600.0],["2024-04-22",27.4786,27.9341,27.33,27.5677,270700.0],["2024-04-23",27.7261,28.8451,27.6073,28.6668,627400.0],["2024-04-24",28.7064,28.9441,28.4292,28.7757,417100.0],["2024-04-25",28.3599,28.4193,27.4687,28.2212,418400.0],["2024-04-26",28.5282,28.855,28.1123,28.142,352300.0],["2024-04-29",28.4589,28.6965,28.2311,28.3995,347700.0],["2024-04-30",28.1717,28.2707,27.7954,27.8746,328400.0],["2024-05-01",27.7261,28.5678,27.429,28.0034,313700.0],["2024-05-02",28.3698,28.6668,28.1618,28.2212,356400.0],["2024-05-03",29.0827,29.5382,28.241,28.3103,420600.0],["2024-05-06",28.4589,28.6767,28.2806,28.3004,362200.0],["2024-05-07",28.5282,28.7361,28.1123,28.1222,375700.0],["2024-05-08",27.7954,27.9143,27.3993,27.4885,350800.0],["2024-05-09",27.4389,28.0529,27.1914,27.9539,381000.0],["2024-05-10",28.1915,28.1915,27.4984,27.7162,313700.0],["2024-05-13",28.0034,28.2311,27.736,27.8647,319700.0],["2024-05-14",28.3896,28.5678,27.8945,28.1717,301900.0],["2024-05-15",28.4688,28.548,27.7756,28.1222,284800.0],["2024-05-16",28.2014,28.241,27.8053,27.944,256700.0],["2024-05-17",28.0826,28.1618,27.3894,27.4885,277500.0],["2024-05-20",27.4092,27.4687,26.8151,26.9438,409500.0],["2024-05-21",26.8844,27.2508,26.6963,27.231,387500.0],["2024-05-22",27.0627,27.6964,27.0627,27.6271,597000.0],["2024-05-23",27.7954,27.8647,27.3399,27.736,560200.0],["2024-05-24",28.0529,28.6272,27.944,28.5381,410100.0],["2024-05-28",28.8748,29.5382,28.7163,29.4095,483500.0],["2024-05-29",29.0332,29.3699,28.4292,28.8451,515600.0],["2024-05-30",28.9144,29.3303,28.4886,29.0629,512600.0],["2024-05-31",28.9639,29.8452,28.6668,29.766,588400.0],["2024-06-03",29.8056,30.7463,29.8056,30.7265,621500.0],["2024-06-04",30.7265,31.2018,30.271,30.4096,528800.0],["2024-06-05",30.4096,31.1523,29.7858,30.9938,867700.0],["2024-06-06",30.0036,30.1125,26.2804,26.8151,1412800.0],["2024-06-07",26.7458,26.8844,26.1418,26.5874,1088700.0],["2024-06-10",26.3596,26.9834,25.9833,26.5874,861500.0],["2024-06-11",26.3398,26.924,26.0526,26.8052,587300.0],["2024-06-12",27.6568,27.7063,25.6566,25.7556,576000.0],["2024-06-13",25.8249,26.0823,25.2506,26.0427,838700.0],["2024-06-14",25.9833,26.528,25.8447,26.2804,550400.0],["2024-06-17",26.3299,27.6568,26.1517,27.0924,848400.0],["2024-06-18",27.0726,27.2112,26.4982,27.1716,667800.0],["2024-06-20",26.9934,27.4885,26.3992,26.7458,795300.0],["2024-06-21",26.7458,27.5875,26.4388,27.5776,2756500.0],["2024-06-24",27.7261,28.3301,27.1914,27.9341,630900.0],["2024-06-25",27.7063,27.944,26.6864,27.0132,541700.0],["2024-06-26",26.8151,27.1023,26.5676,26.8844,940600.0],["2024-06-27",26.6369,26.8943,26.2408,26.5478,874800.0],["2024-06-28",26.8844,27.0528,26.5874,26.8052,1197100.0],["2024-07-01",27.0132,27.0132,25.8546,26.5577,655400.0],["2024-07-02",26.6864,26.7656,26.2606,26.3101,428900.0],["2024-07-03",26.2606,26.32,25.8645,26.2111,263300.0],["2024-07-05",26.2012,26.3992,25.9338,26.32,475700.0],["2024-07-08",26.5676,26.6666,26.0328,26.1715,574400.0],["2024-07-09",26.1319,26.5676,25.4783,25.4981,513300.0],["2024-07-10",25.5773,25.8942,24.9931,25.8843,853600.0],["2024-07-11",26.6171,27.1617,26.3893,26.5676,735300.0],["2024-07-12",26.7557,26.8349,25.5674,25.8249,641700.0],["2024-07-15",25.9041,26.2012,25.716,25.8744,808500.0],["2024-07-16",26.1022,26.6864,25.9239,26.6369,588200.0],["2024-07-17",26.4685,27.1122,26.1616,26.2903,701300.0],["2024-07-18",26.32,26.7854,25.7754,25.8051,503500.0],["2024-07-19",25.914,26.0923,25.2407,25.2902,480800.0],["2024-07-22",25.5674,26.5577,25.2011,26.2705,642500.0],["2024-07-23",26.0625,27.0627,25.9932,26.6072,637700.0],["2024-07-24",26.4388,26.6567,25.9635,26.0724,388500.0],["2024-07-25",26.122,26.1418,25.3892,25.5971,507200.0],["2024-07-26",26.1517,26.6468,25.9734,26.3893,454300.0],["2024-07-29",26.4388,26.9141,26.32,26.7359,458700.0],["2024-07-30",26.8646,27.2211,26.3596,26.7755,349300.0],["2024-07-31",27.0231,28.1618,26.7755,27.3003,356700.0],["2024-08-01",27.3003,27.3597,26.1517,26.3992,314100.0],["2024-08-02",25.1218,25.5971,24.4089,24.5079,405000.0],["2024-08-05",22.6958,23.9633,20.4579,23.8147,528500.0],["2024-08-06",23.8147,24.498,23.2503,24.2405,371400.0],["2024-08-07",24.8545,25.0426,23.7553,23.9039,403100.0],["2024-08-08",24.5079,24.904,23.9534,24.597,321900.0],["2024-08-09",24.6267,24.9337,24.1019,24.6366,221100.0],["2024-08-12",24.6168,24.7951,24.2108,24.3594,304300.0],["2024-08-13",24.6861,25.1714,24.4485,24.6069,346100.0],["2024-08-14",24.7357,24.8446,24.3396,24.399,370300.0],["2024-08-15",25.1119,25.508,24.7852,25.1416,334600.0],["2024-08-16",25.1614,25.508,25.0228,25.3298,227400.0],["2024-08-19",25.5674,25.7358,25.3397,25.6368,307400.0],["2024-08-20",25.7259,25.815,25.409,25.5377,290200.0],["2024-08-21",25.9437,26.5577,25.9041,25.9437,475000.0],["2024-08-22",25.8051,25.9338,25.409,25.4684,360700.0],["2024-08-23",25.7952,26.3893,25.6863,26.2804,351000.0],["2024-08-26",26.6072,26.7062,26.0923,26.1418,359800.0],["2024-08-27",26.0923,26.1814,25.8249,26.0328,248400.0],["2024-08-28",25.9437,26.0427,25.4684,25.5377,598800.0],["2024-08-29",25.7754,26.3596,25.5971,26.0526,359300.0],["2024-08-30",26.3299,26.3299,25.7457,26.2111,343700.0],["2024-09-03",25.9338,26.1121,24.7258,24.9931,598500.0],["2024-09-04",24.8842,25.0921,24.5871,24.7951,643700.0],["2024-09-05",26.8349,31.786,26.0526,30.2512,2325900.0],["2024-09-06",30.2512,32.1425,29.7066,31.8652,1179100.0],["2024-09-09",31.7365,32.093,30.5185,30.5482,1053000.0],["2024-09-10",30.5086,30.6473,29.5283,30.2314,962500.0],["2024-09-11",30.2512,30.3304,29.3204,30.271,669500.0],["2024-09-12",30.271,30.6473,29.5778,29.7759,570800.0],["2024-09-13",30.1125,30.8849,30.0333,30.8849,554300.0],["2024-09-16",31.1622,31.7464,31.0631,31.4295,504800.0],["2024-09-17",31.9543,32.2811,31.3503,31.7464,439500.0],["2024-09-18",31.6573,32.4395,31.2909,31.4889,517900.0],["2024-09-19",32.3801,32.4197,31.3998,31.5385,466800.0],["2024-09-20",31.3305,31.6969,31.0334,31.3998,1805000.0],["2024-09-23",31.4394,31.5484,30.9839,31.5087,494200.0],["2024-09-24",31.6771,32.0138,31.1622,31.2612,402500.0],["2024-09-25",31.1028,31.2315,29.5283,29.7561,615300.0],["2024-09-26",30.1323,30.875,29.7759,29.9739,650500.0],["2024-09-27",29.8749,30.3799,29.5679,29.7561,445400.0],["2024-09-30",29.4986,30.2908,29.3204,30.2215,595700.0],["2024-10-01",30.0432,30.3205,29.766,30.1521,517800.0],["2024-10-02",29.8947,30.0828,28.7361,28.8946,515500.0],["2024-10-03",28.6272,28.855,28.0925,28.2113,452000.0],["2024-10-04",28.7064,29.8353,28.5777,29.8155,492800.0],["2024-10-07",29.766,29.9145,28.8847,29.3798,544500.0],["2024-10-08",29.6669,29.6669,29.0431,29.3204,432600.0],["2024-10-09",30.0828,31.0037,29.9145,30.1026,593900.0],["2024-10-10",30.0927,30.0927,29.6273,30.0531,349700.0],["2024-10-11",29.9739,30.3106,29.8353,30.1521,272200.0],["2024-10-14",29.964,30.2611,29.5976,30.2116,331600.0],["2024-10-15",29.9838,31.4097,29.9046,31.0235,496200.0],["2024-10-16",31.1226,31.9345,31.1226,31.9147,436700.0],["2024-10-17",31.8949,32.8554,31.6672,32.4396,388000.0],["2024-10-18",32.3603,33.1822,32.0336,33.0535,390900.0],["2024-10-21",32.7861,33.0634,31.5186,31.5682,468900.0],["2024-10-22",31.281,31.5781,31.0136,31.0334,221700.0],["2024-10-23",30.9542,31.0037,30.2215,30.5482,266400.0],["2024-10-24",30.6077,30.7958,30.1224,30.3898,320900.0],["2024-10-25",30.776,31.1325,30.1323,30.3007,217000.0],["2024-10-28",30.6275,31.3503,30.5581,30.9938,219000.0],["2024-10-29",30.6275,31.0631,30.4888,30.8255,175600.0],["2024-10-30",30.7661,31.4097,30.7364,30.7463,302400.0],["2024-10-31",30.6076,31.0037,29.9145,29.9838,411500.0],["2024-11-01",30.3205,30.3997,29.657,29.7065,342200.0],["2024-11-04",29.5679,30.2908,29.4788,29.5085,326100.0],["2024-11-05",29.3996,30.3799,29.3303,30.2413,290100.0],["2024-11-06",31.5385,32.1425,30.4195,30.5878,483500.0],["2024-11-07",30.8552,31.9543,30.7562,31.1325,379000.0],["2024-11-08",30.9245,31.2612,30.4888,30.5581,375700.0],["2024-11-11",30.6572,31.0631,30.469,30.8255,315400.0],["2024-11-12",30.8552,31.3404,30.4789,30.9641,414000.0],["2024-11-13",30.9641,31.4196,30.2908,30.5581,317000.0],["2024-11-14",30.5383,31.0631,30.1026,30.4888,291500.0],["2024-11-15",30.5977,30.9542,30.0036,30.0333,251800.0],["2024-11-18",30.0036,30.1918,29.3105,29.4293,249100.0],["2024-11-19",28.9441,29.4095,28.7064,28.954,302000.0],["2024-11-20",28.8055,29.0035,28.2608,28.2806,504900.0],["2024-11-21",28.3797,29.1421,28.3004,28.9342,450900.0],["2024-11-22",29.2808,29.964,29.2312,29.8155,373800.0],["2024-11-25",30.3304,31.0632,30.271,30.6473,281400.0],["2024-11-26",30.3799,30.5284,29.865,30.0432,383900.0],["2024-11-27",30.172,30.4195,29.2808,29.3303,351900.0],["2024-11-29",29.3204,29.5877,28.954,29.3402,224800.0],["2024-12-02",29.6471,31.3998,29.5481,31.0731,668800.0],["2024-12-03",31.1721,31.5187,30.5878,31.4493,536400.0],["2024-12-04",31.3206,31.7464,30.9938,31.3998,398300.0],["2024-12-05",31.2414,31.3602,30.4987,30.7364,371000.0],["2024-12-06",31.2909,31.3404,30.776,31.1127,344500.0],["2024-12-09",31.3602,31.7662,30.8453,31.2711,788500.0],["2024-12-10",30.8453,34.9547,29.3105,34.5289,1027400.0],["2024-12-11",34.7765,35.1428,32.905,34.8656,780400.0],["2024-12-12",34.42,34.727,33.2614,34.3111,549900.0],["2024-12-13",34.7864,35.8261,34.113,35.7469,624200.0],["2024-12-16",35.7271,35.7964,34.4794,34.5982,584500.0],["2024-12-17",34.5388,35.7865,34.4695,35.1329,713400.0],["2024-12-18",35.1032,35.3607,33.6773,33.7565,535700.0],["2024-12-19",34.0239,34.4002,32.8752,33.3406,614800.0],["2024-12-20",32.0435,33.4397,31.588,32.5089,3817100.0],["2024-12-23",32.5485,33.0931,32.1425,32.9049,471300.0],["2024-12-24",32.796,33.103,32.4495,32.8455,122900.0],["2024-12-26",32.6178,32.905,32.4396,32.8158,247800.0],["2024-12-27",32.5782,32.9446,32.1722,32.4198,203500.0],["2024-12-30",32.2514,32.4198,31.4196,32.1524,236800.0],["2024-12-31",32.3603,32.9248,32.2316,32.3009,329600.0],["2025-01-02",32.598,33.1228,31.5484,31.7068,270200.0],["2025-01-03",31.6969,32.0138,31.1424,31.8256,232400.0],["2025-01-06",32.0039,32.8951,31.9543,32.4396,261700.0],["2025-01-07",32.5881,32.697,31.8256,32.0435,434000.0],["2025-01-08",31.7167,32.0435,30.974,31.885,268100.0],["2025-01-10",31.281,32.0039,31.0037,31.0929,473200.0],["2025-01-13",31.1028,31.1028,28.7559,30.2908,465200.0],["2025-01-14",30.677,31.1622,30.0234,30.2512,367100.0],["2025-01-15",31.2315,31.5682,30.3601,31.1325,406500.0],["2025-01-16",30.8156,30.9938,29.7759,30.2908,353300.0],["2025-01-17",30.5779,30.9245,30.2314,30.6076,317000.0],["2025-01-21",31.0433,31.4295,30.5185,31.0532,1598800.0],["2025-01-22",30.9938,31.4889,30.7067,31.1523,348300.0],["2025-01-23",30.9839,31.3107,30.5284,31.1523,433400.0],["2025-01-24",31.1325,32.0336,30.8255,31.5781,508000.0],["2025-01-27",31.7068,32.2217,31.4889,31.8652,373500.0],["2025-01-28",31.9642,32.4594,31.687,32.0534,264200.0],["2025-01-29",31.9543,32.4198,31.7068,32.1524,257400.0],["2025-01-30",32.4891,33.1624,32.2316,32.5584,311700.0],["2025-01-31",32.3504,32.4891,30.5482,30.9146,581100.0],["2025-02-03",29.7957,30.2215,29.1916,29.2312,359400.0],["2025-02-04",29.2312,30.1026,29.2312,29.964,377300.0],["2025-02-05",29.964,30.2908,29.8056,30.0036,302700.0],["2025-02-06",30.4195,30.469,29.3303,29.4095,341400.0],["2025-02-07",29.3996,30.0333,29.1421,29.3402,400000.0],["2025-02-10",29.4095,29.6471,28.7757,29.4392,352800.0],["2025-02-11",29.0926,29.8551,28.9342,29.7165,290200.0],["2025-02-12",29.2015,29.6174,28.9639,28.9639,295900.0],["2025-02-13",29.261,30.0729,28.9936,30.0036,286700.0],["2025-02-14",30.063,30.1125,29.3303,29.4293,247200.0],["2025-02-18",29.4293,29.9145,28.9837,29.2114,368300.0],["2025-02-19",28.8649,29.3798,28.7262,28.7361,414100.0],["2025-02-20",28.5381,29.0134,28.4787,28.5678,376100.0],["2025-02-21",29.1322,29.3105,27.7162,27.8548,493300.0],["2025-02-24",28.2014,28.4589,27.7162,27.7459,420000.0],["2025-02-25",27.5677,29.8056,26.726,26.7755,730900.0],["2025-02-26",26.9141,27.7162,25.9635,26.4289,830600.0],["2025-02-27",26.528,27.4984,26.0328,26.122,591500.0],["2025-02-28",26.1814,27.0528,25.8447,26.8052,749900.0],["2025-03-03",26.825,27.1914,25.8843,26.3893,702300.0],["2025-03-04",25.9734,25.9734,25.1614,25.1912,501700.0],["2025-03-05",25.4585,25.8447,24.7357,25.409,545500.0],["2025-03-06",25.5476,26.5676,25.1515,26.3101,522400.0],["2025-03-07",26.0824,26.5577,25.5278,26.1715,611200.0],["2025-03-10",26.0031,26.5378,25.5773,25.6764,623100.0],["2025-03-11",25.6764,26.2408,25.2308,25.6665,527300.0],["2025-03-12",25.9932,26.5676,24.805,25.0921,676000.0],["2025-03-13",29.0134,29.9541,25.7358,25.8447,1653900.0],["2025-03-14",25.7259,26.5379,25.1912,26.419,639300.0],["2025-03-17",26.419,27.2013,25.8249,26.7953,895900.0],["2025-03-18",26.2705,26.3992,25.4387,25.8744,723100.0],["2025-03-19",25.9932,26.7656,25.6863,26.4685,479300.0],["2025-03-20",26.1517,26.9934,25.9833,26.3893,541700.0],["2025-03-21",25.8546,26.5973,25.3298,25.9437,2813400.0],["2025-03-24",26.5478,27.3894,26.1418,27.3102,577000.0],["2025-03-25",27.1914,27.637,26.7656,26.8448,462100.0],["2025-03-26",26.7854,27.1419,26.3398,26.9934,555600.0],["2025-03-27",27.6865,27.6865,26.6765,27.0726,389500.0],["2025-03-28",26.7656,27.2409,26.5378,26.9537,586600.0],["2025-03-31",26.5081,27.4885,26.2705,27.0825,708400.0],["2025-04-01",27.1914,27.5776,26.9339,27.2112,587500.0],["2025-04-02",26.9438,27.9242,26.2903,27.6271,465000.0],["2025-04-03",25.6368,25.9635,24.7555,25.1317,1059700.0],["2025-04-04",24.3297,25.7457,24.0425,25.3496,1268300.0],["2025-04-07",24.5871,25.5872,23.5375,24.0029,1095900.0],["2025-04-08",24.4386,24.4881,21.9729,22.2898,1249200.0],["2025-04-09",21.9135,25.2605,21.3986,24.8941,991100.0],["2025-04-10",24.2901,24.8149,23.8742,24.5475,838200.0],["2025-04-11",24.2802,24.4683,23.7454,24.4287,673800.0],["2025-04-14",24.696,24.7555,23.3493,23.9732,600800.0],["2025-04-15",23.894,24.1415,23.488,23.9831,576300.0],["2025-04-16",23.8643,24.3891,22.983,23.3097,421500.0],["2025-04-17",23.2998,24.1415,23.0127,23.9831,439100.0],["2025-04-21",23.785,24.3693,23.3593,24.3594,482300.0],["2025-04-22",24.597,24.7158,23.6563,24.4683,612300.0],["2025-04-23",24.9931,25.4684,24.399,24.4485,588300.0],["2025-04-24",24.6168,25.3892,24.6069,25.2605,396900.0],["2025-04-25",25.3892,25.6368,24.6762,25.6169,345300.0],["2025-04-28",25.0624,26.1814,24.6762,24.7951,403100.0],["2025-04-29",24.7158,25.1218,24.4089,24.696,416800.0],["2025-04-30",25.0426,25.1515,24.1811,24.9733,448300.0],["2025-05-01",24.7456,25.1714,24.597,24.9535,389100.0],["2025-05-02",25.7952,25.8447,24.9436,25.31,323600.0],["2025-05-05",24.8644,25.7358,23.6365,25.2011,296200.0],["2025-05-06",25.0723,25.3397,24.8743,25.2506,316500.0],["2025-05-07",25.4981,26.1517,25.4486,25.7754,330400.0],["2025-05-08",26.1319,26.9934,26.0328,26.4883,360800.0],["2025-05-09",26.4487,26.6072,25.9932,26.1616,269500.0],["2025-05-12",27.944,28.8054,27.3894,27.7162,401400.0],["2025-05-13",28.0331,28.4391,27.7954,27.8647,298200.0],["2025-05-14",27.8548,28.5084,27.6865,27.7756,376400.0],["2025-05-15",27.7756,27.7855,27.1221,27.6073,515800.0],["2025-05-16",27.6073,28.0628,27.3795,27.8548,265700.0],["2025-05-19",27.5677,28.0826,27.3102,28.0331,283200.0],["2025-05-20",28.0529,28.6272,27.9638,28.142,259400.0],["2025-05-21",27.6271,27.9737,27.1122,27.1518,339100.0],["2025-05-22",27.0231,27.3696,26.9042,27.2409,311100.0],["2025-05-23",26.5973,27.1221,26.4586,27.0033,490000.0],["2025-05-27",27.429,28.2509,27.2508,28.2311,305100.0],["2025-05-28",28.2608,28.6965,28.1222,28.3499,521800.0],["2025-05-29",28.4193,28.5381,27.4389,28.1717,506100.0],["2025-05-30",28.1915,28.9837,27.944,28.7658,1095100.0],["2025-06-02",28.449,28.6371,27.7459,28.4193,764500.0],["2025-06-03",28.2509,29.0233,28.241,28.8055,663000.0],["2025-06-04",28.6569,29.0233,28.0232,28.1222,444400.0],["2025-06-05",27.6271,28.0133,27.2112,27.3993,809900.0],["2025-06-06",24.2802,24.7456,21.5571,22.2898,2374900.0],["2025-06-09",22.5374,22.8542,21.4679,21.9432,2240800.0],["2025-06-10",22.0621,22.3195,21.8046,21.8343,1083700.0],["2025-06-11",22.0324,22.1512,21.5273,21.5571,1093000.0],["2025-06-12",21.3788,21.5868,20.6262,21.0421,1174000.0],["2025-06-13",20.656,20.9233,20.1707,20.3391,1217100.0],["2025-06-16",20.4777,21.4976,20.1311,21.2501,1096600.0],["2025-06-17",21.0124,21.4481,20.8441,21.3689,857900.0],["2025-06-18",21.3887,21.5868,20.8936,21.2402,1481200.0],["2025-06-20",21.8739,22.4185,21.6165,21.7452,2110200.0],["2025-06-23",21.4283,21.8541,20.9134,21.5769,1377400.0],["2025-06-24",21.7254,21.9333,21.4976,21.7947,818200.0],["2025-06-25",21.9036,21.9828,21.458,21.5372,708100.0],["2025-06-26",21.9531,22.3096,21.5868,22.27,717900.0],["2025-06-27",22.4978,22.7156,22.1017,22.1215,1619000.0],["2025-06-30",22.2799,22.6166,22.1413,22.1809,779600.0],["2025-07-01",22.0423,23.6266,22.0423,23.0028,790300.0],["2025-07-02",23.0226,23.6464,22.775,23.1216,932500.0],["2025-07-03",23.1216,23.3196,22.8542,23.0127,423500.0],["2025-07-07",22.7255,23.4484,22.6067,23.3097,1128400.0],["2025-07-08",23.4385,23.5573,22.983,23.4286,727400.0],["2025-07-09",23.5771,23.5771,23.0226,23.3196,595900.0],["2025-07-10",23.3791,23.9435,23.2206,23.5177,697300.0],["2025-07-11",23.5474,23.8841,23.2899,23.7355,540500.0],["2025-07-14",23.7355,23.7949,23.1315,23.7058,666000.0],["2025-07-15",23.7553,23.785,22.9929,23.0028,661700.0],["2025-07-16",23.2008,23.3593,22.6859,22.9335,783900.0],["2025-07-17",22.8542,23.8048,22.8542,23.6365,666200.0],["2025-07-18",23.8643,23.8643,22.8047,22.8542,564700.0],["2025-07-21",22.8938,23.1414,22.7651,22.983,520200.0],["2025-07-22",23.0919,23.5474,22.9037,23.28,527100.0],["2025-07-23",23.7157,24.3495,23.5276,24.092,501600.0],["2025-07-24",23.9039,24.0524,23.5672,23.7652,487200.0],["2025-07-25",24.0425,24.0425,23.1711,23.8643,451200.0],["2025-07-28",23.9237,24.3495,23.7652,24.1217,539400.0],["2025-07-29",24.1316,24.2405,23.6266,23.7652,401100.0],["2025-07-30",23.8247,23.8742,23.1513,23.4187,425900.0],["2025-07-31",23.2305,23.6563,23.0127,23.3692,615300.0],["2025-08-01",23.3295,23.4484,22.7849,23.0226,610400.0],["2025-08-04",23.0424,24.0227,22.9929,24.0128,597800.0],["2025-08-05",24.0425,24.4881,23.8643,24.1514,818700.0],["2025-08-06",24.1316,24.4881,23.9633,24.2009,519800.0],["2025-08-07",24.3594,24.5772,23.7751,24.0623,482600.0],["2025-08-08",24.0623,24.2108,23.7157,24.1514,412400.0],["2025-08-11",24.1613,24.3495,23.785,24.1712,349000.0],["2025-08-12",24.4287,25.1515,24.4188,24.9337,505300.0],["2025-08-13",24.9931,25.9734,24.904,25.8645,457400.0],["2025-08-14",25.3892,25.6368,24.6762,25.3793,444300.0],["2025-08-15",25.6169,25.7259,25.3496,25.6268,623700.0],["2025-08-18",25.5674,26.0328,25.5674,25.8447,378900.0],["2025-08-19",25.9437,26.2804,25.6467,25.815,366000.0],["2025-08-20",25.6368,26.1022,25.5575,25.5971,474800.0],["2025-08-21",25.3298,25.8051,25.1912,25.7952,434000.0],["2025-08-22",25.9734,27.0726,25.8744,26.726,465000.0],["2025-08-25",26.7656,26.9735,26.4289,26.4487,409900.0],["2025-08-26",26.3794,26.6963,26.221,26.3299,563800.0],["2025-08-27",26.3893,26.8646,26.3794,26.7359,516000.0],["2025-08-28",26.8448,26.8844,26.4388,26.8052,530400.0],["2025-08-29",26.7656,27.1419,26.5081,26.7359,579800.0],["2025-09-02",26.0824,26.8646,26.0824,26.7656,680800.0],["2025-09-03",26.7557,27.3597,26.5874,26.8547,1329800.0],["2025-09-04",25.7556,27.4885,24.805,27.3597,1312600.0],["2025-09-05",27.231,27.5677,25.5278,25.7061,1154000.0],["2025-09-08",25.8744,26.8547,25.8744,26.8151,988700.0],["2025-09-09",26.5577,26.9934,26.221,26.6369,888700.0],["2025-09-10",26.518,26.8943,26.1616,26.4289,874800.0],["2025-09-11",26.4883,27.0924,26.4883,26.9042,607400.0],["2025-09-12",26.7755,26.7953,25.9338,26.3002,753900.0],["2025-09-15",26.4487,27.2508,26.2903,27.1122,534400.0],["2025-09-16",27.0429,27.1716,26.6468,26.9141,451500.0],["2025-09-17",27.0528,27.4489,26.8052,26.9339,493400.0],["2025-09-18",27.1518,27.3102,26.8052,27.0627,490300.0],["2025-09-19",26.8943,26.8943,25.9635,26.0824,1623300.0],["2025-09-22",26.0328,26.6171,25.9833,26.3398,516500.0],["2025-09-23",26.3794,27.0231,26.3794,26.3893,376000.0],["2025-09-24",26.3794,26.8745,26.3101,26.6369,349800.0],["2025-09-25",26.5676,26.7062,26.0625,26.4388,504300.0],["2025-09-26",26.32,27.1716,26.2705,27.0825,425000.0],["2025-09-29",27.033,27.0924,26.3893,26.4586,485400.0],["2025-09-30",26.4388,26.6072,26.0328,26.3497,401500.0],["2025-10-01",26.32,26.627,26.0328,26.5973,476100.0],["2025-10-02",26.5874,26.8547,26.3596,26.6567,303100.0],["2025-10-03",26.6369,27.4885,26.5775,27.2211,344500.0],["2025-10-06",27.2706,27.5083,26.9339,26.9636,346500.0],["2025-10-07",27.0231,27.2805,26.0625,26.5478,386500.0],["2025-10-08",26.6369,27.2409,26.2309,26.8052,382300.0],["2025-10-09",26.7755,26.8448,25.5872,25.9338,355000.0],["2025-10-10",25.9932,26.0923,24.597,24.8149,957400.0],["2025-10-13",25.0921,25.8447,25.0921,25.3496,407400.0],["2025-10-14",25.1713,26.3101,25.1317,26.2705,404100.0],["2025-10-15",26.4784,27.6766,26.2903,27.0429,417500.0],["2025-10-16",27.0132,27.2112,26.5577,27.033,329100.0],["2025-10-17",26.8646,27.3696,26.6765,27.2508,237300.0],["2025-10-20",27.3696,27.6271,27.1617,27.2013,273600.0],["2025-10-21",27.0429,27.944,26.7458,27.7162,225400.0],["2025-10-22",27.6568,27.9836,27.5083,27.7657,254100.0],["2025-10-23",27.8945,28.3103,27.8251,28.1618,261600.0],["2025-10-24",28.0727,28.2707,27.6964,27.9836,259600.0],["2025-10-27",28.1816,28.6371,28.043,28.0628,206000.0],["2025-10-28",27.9242,28.5579,27.5083,27.9143,343300.0],["2025-10-29",27.8251,28.2806,27.5677,27.5974,309800.0],["2025-10-30",27.5281,27.7558,26.9834,27.0726,277700.0],["2025-10-31",26.8844,26.8844,26.1814,26.5874,483700.0],["2025-11-03",26.5676,26.7854,25.5872,26.627,373400.0],["2025-11-04",26.3992,26.825,26.1715,26.6567,391000.0],["2025-11-05",26.7953,28.2113,26.5577,27.9737,364900.0],["2025-11-06",27.835,27.9539,26.9339,27.231,320300.0],["2025-11-07",27.2508,27.5776,26.9339,27.3498,320600.0],["2025-11-10",27.6667,27.7459,27.2013,27.5974,241200.0],["2025-11-11",27.6667,28.1222,27.5677,27.8053,234800.0],["2025-11-12",28.0331,28.5678,27.8647,28.3004,257400.0],["2025-11-13",28.2905,28.7262,27.8746,27.9539,239300.0],["2025-11-14",27.835,27.835,27.2409,27.6667,258900.0],["2025-11-17",27.5479,27.6073,26.5478,26.9438,477200.0],["2025-11-18",26.6864,27.231,26.5973,26.9339,401800.0],["2025-11-19",26.8943,27.3795,26.5577,26.726,321100.0],["2025-11-20",26.9141,27.2805,26.6666,26.8349,357900.0],["2025-11-21",26.9042,28.3797,26.9042,28.0925,529100.0],["2025-11-24",28.0034,28.3896,27.1221,27.9638,467900.0],["2025-11-25",28.1915,29.3402,28.1915,29.2213,386500.0],["2025-11-26",29.1025,29.5877,29.0728,29.1817,473400.0],["2025-11-28",29.2114,29.5382,28.7064,28.8649,160200.0],["2025-12-01",28.6074,29.2411,28.4193,29.2015,331900.0],["2025-12-02",29.2114,29.4293,28.7856,29.1322,480200.0],["2025-12-03",29.0728,29.7065,28.8946,29.3402,342700.0],["2025-12-04",29.5382,29.8056,28.8154,29.1619,425400.0],["2025-12-05",29.2312,30.2512,29.1718,30.0828,468500.0],["2025-12-08",30.1521,30.2611,29.2213,29.3798,761200.0],["2025-12-09",33.4991,34.4893,30.2611,30.5185,997000.0],["2025-12-10",30.5185,31.4394,30.37,31.1919,700600.0],["2025-12-11",31.3305,31.5484,30.2809,30.4987,600800.0],["2025-12-12",30.5482,31.1721,29.8848,31.1028,518400.0],["2025-12-15",31.212,32.1061,31.1524,31.5994,827500.0],["2025-12-16",31.5597,31.8279,31.0432,31.4206,703800.0],["2025-12-17",31.4206,32.0365,31.0432,31.8577,600200.0],["2025-12-18",31.9074,32.2551,31.1425,31.3809,594700.0],["2025-12-19",31.3014,31.3114,29.7716,30.0597,1437800.0],["2025-12-22",30.2485,30.5961,30.1392,30.5067,444600.0],["2025-12-23",30.5067,30.6259,29.6624,30.0498,388300.0],["2025-12-24",30.2087,30.3081,30.02,30.0398,136800.0],["2025-12-26",30.0299,30.3279,29.9405,30.2186,258100.0],["2025-12-29",30.0299,30.5067,29.3147,29.6723,393400.0],["2025-12-30",29.7021,29.7617,29.4041,29.5332,237500.0],["2025-12-31",29.563,29.563,28.7286,28.7683,382100.0],["2026-01-02",28.9571,29.4835,28.4902,29.3147,420500.0],["2026-01-05",29.2352,29.6028,28.9173,28.9968,456100.0],["2026-01-06",28.8478,29.7816,28.4802,29.7816,335400.0],["2026-01-07",29.8312,30.1292,29.0365,29.3345,332100.0],["2026-01-08",29.2551,30.2981,28.9769,30.1094,419600.0],["2026-01-09",30.1193,30.5663,29.2153,29.6624,409700.0],["2026-01-12",29.3246,29.7319,28.7186,29.4438,336800.0],["2026-01-13",29.5133,30.0696,29.2451,29.8213,327600.0],["2026-01-14",29.6822,29.8312,29.3345,29.573,371600.0],["2026-01-15",29.573,30.6657,29.3842,30.4769,301900.0],["2026-01-16",30.3875,31.1723,29.4637,29.8511,417700.0],["2026-01-20",29.5034,29.6326,28.1027,28.5398,379800.0],["2026-01-21",28.7683,29.5531,28.4802,29.3147,383600.0],["2026-01-22",29.3445,29.6624,28.808,28.967,360800.0],["2026-01-23",28.7584,28.967,28.1623,28.4604,290200.0],["2026-01-26",28.3312,28.6392,28.0133,28.4504,418000.0],["2026-01-27",28.52,28.669,27.7352,28.0133,277800.0],["2026-01-28",28.0928,28.4107,27.7054,27.9438,436000.0],["2026-01-29",28.0133,28.5895,27.7153,28.5895,382700.0],["2026-01-30",28.4405,29.1955,28.2021,29.1557,529400.0],["2026-02-02",29.1557,29.9902,29.1458,29.7816,370900.0],["2026-02-03",29.7816,30.7352,28.669,29.8014,519500.0],["2026-02-04",30.2485,31.063,29.6822,30.8743,363700.0],["2026-02-05",30.5961,30.8643,29.8511,29.9902,537400.0],["2026-02-06",30.0001,30.5763,29.8312,30.3081,359200.0],["2026-02-09",30.3379,30.6061,29.6326,29.8213,407000.0],["2026-02-10",30.0498,30.4571,29.0067,30.0001,327600.0],["2026-02-11",30.159,30.7849,29.7418,29.9504,291400.0],["2026-02-12",30.2981,30.7352,29.6127,29.871,350700.0],["2026-02-13",29.8114,30.4372,29.6624,29.9504,359100.0],["2026-02-17",30.0796,30.765,29.9802,30.4273,495400.0],["2026-02-18",30.4471,31.6789,30.3975,31.5398,489400.0],["2026-02-19",31.5398,31.5796,31.0233,31.4107,421600.0],["2026-02-20",31.3908,32.5829,31.1624,31.6789,751600.0],["2026-02-23",31.4306,31.5398,29.8312,30.3975,531800.0],["2026-02-24",30.6259,31.0432,30.318,30.8445,394400.0],["2026-02-25",30.9637,31.1326,30.4372,30.9836,444200.0],["2026-02-26",31.1922,31.6591,30.6955,31.5597,370800.0],["2026-02-27",31.3312,31.3312,30.2683,30.3875,516200.0],["2026-03-02",28.9074,30.3875,28.9074,30.3577,430000.0],["2026-03-03",29.3147,30.3478,29.0763,30.2485,457400.0],["2026-03-04",30.4571,30.6756,29.4537,30.4769,379100.0],["2026-03-05",30.1789,30.616,29.5431,29.9604,362700.0],["2026-03-06",29.2352,29.563,28.659,29.2451,395200.0],["2026-03-09",28.6094,29.1061,27.8246,29.0663,674000.0],["2026-03-10",28.9471,30.3677,28.6988,29.4239,595900.0],["2026-03-11",29.4438,29.8809,28.818,29.3743,592700.0],["2026-03-12",25.9868,26.7617,24.4471,26.0166,2399500.0],["2026-03-13",25.5001,26.4736,24.8643,26.2054,1309500.0],["2026-03-16",26.3445,26.414,25.52,25.5696,1041700.0],["2026-03-17",25.5796,26.0266,25.3908,25.5994,874500.0],["2026-03-18",25.5994,26.3445,25.5696,25.8776,653000.0],["2026-03-19",25.808,27.0398,25.7385,26.871,636500.0],["2026-03-20",26.8114,26.9902,26.3345,26.4637,1309900.0],["2026-03-23",27.5007,27.6104,26.9223,27.1417,582100.0],["2026-03-24",27.0021,27.7998,26.8625,26.8825,613900.0],["2026-03-25",26.9523,27.401,25.8355,27.052,793900.0],["2026-03-26",26.6232,27.2913,26.6232,26.8127,449600.0],["2026-03-27",26.5634,26.713,26.1645,26.4736,643900.0],["2026-03-30",26.683,27.2514,26.6531,26.9323,638600.0],["2026-03-31",27.1617,27.9195,26.8226,27.6203,585800.0],["2026-04-01",27.5904,28.3981,27.5206,27.5804,742500.0],["2026-04-02",27.2215,27.9394,26.7927,27.9195,627900.0],["2026-04-06",27.72,28.3183,27.72,28.2086,310300.0],["2026-04-07",28.1588,28.3183,27.6502,28.0591,353300.0],["2026-04-08",28.7072,29.5548,28.7072,29.0063,417300.0],["2026-04-09",28.8468,29.8539,28.8468,29.7243,371000.0],["2026-04-10",29.8639,29.9137,29.4052,29.485,279500.0],["2026-04-13",29.3254,29.455,28.8468,29.2257,384200.0],["2026-04-14",29.1858,29.6345,28.9964,29.3753,380700.0],["2026-04-15",29.3952,29.9137,29.3154,29.6345,366100.0],["2026-04-16",29.6545,30.0134,29.0363,29.4152,455900.0],["2026-04-17",29.9137,30.871,29.9137,30.4023,513900.0],["2026-04-20",30.1829,31.4293,30.1829,31.2997,392200.0],["2026-04-21",31.3496,31.9678,31.3496,31.8083,524400.0],["2026-04-22",31.9179,31.9379,31.1302,31.2299,311500.0],["2026-04-23",31.3396,31.9279,30.9208,31.4094,288000.0],["2026-04-24",31.3097,31.6188,30.9707,31.2698,356500.0],["2026-04-27",31.21,31.7484,31.1502,31.5889,290600.0],["2026-04-28",31.7085,31.9379,31.0305,31.3496,398500.0],["2026-04-29",31.1601,31.6886,30.6815,30.8111,484900.0],["2026-04-30",30.871,31.3895,30.7214,31.1003,436100.0],["2026-05-01",31.1502,31.559,30.841,31.4493,313000.0],["2026-05-04",31.2499,31.6288,30.502,30.5618,465900.0],["2026-05-05",30.6316,31.3097,30.6316,30.861,380200.0],["2026-05-06",31.3695,32.1971,31.21,31.8581,365500.0],["2026-05-07",32.0077,32.257,31.1302,31.21,299100.0],["2026-05-08",31.2997,31.7783,31.1402,31.6786,255400.0],["2026-05-11",31.7085,31.9678,30.163,30.173,480900.0],["2026-05-12",30.0433,30.3824,29.3154,29.5847,376400.0],["2026-05-13",29.5548,29.6445,28.9864,29.3454,479700.0],["2026-05-14",29.455,30.1431,29.455,29.6644,360000.0],["2026-05-15",29.6644,30.3724,28.079,28.6474,965500.0],["2026-05-18",28.767,29.5847,28.5875,28.9465,529000.0],["2026-05-19",28.7969,28.9465,28.1887,28.2485,439100.0],["2026-05-20",28.3183,29.6246,27.8796,29.5548,450600.0],["2026-05-21",29.2756,30.4322,29.0562,30.3824,370200.0],["2026-05-22",30.4322,30.8012,30.2428,30.7314,340200.0],["2026-05-26",30.841,31.6687,30.8311,31.5889,353300.0],["2026-05-27",31.908,32.576,31.7983,32.1971,486800.0],["2026-05-28",32.1672,33.0646,31.5689,32.8353,413500.0],["2026-05-29",32.6458,32.6458,32.0874,32.237,611400.0],["2026-06-01",32.0476,32.3068,31.3496,32.1174,403400.0],["2026-06-02",31.9678,32.5461,31.9279,32.4863,437100.0],["2026-06-03",32.4564,32.4564,31.9877,32.1971,467400.0],["2026-06-04",32.257,32.5362,31.2698,31.9479,701900.0],["2026-06-05",35.7369,35.7369,32.6957,33.613,1733500.0],["2026-06-08",34.6102,36.4249,33.972,34.8196,1416900.0],["2026-06-09",34.8794,35.7768,33.6928,33.9022,917500.0],["2026-06-10",33.8424,34.2612,33.4435,33.972,835700.0],["2026-06-11",34.2612,35.9463,34.0219,35.5674,608000.0],["2026-06-12",35.5674,35.8965,35.1586,35.1785,472500.0],["2026-06-15",35.4178,35.5973,34.4506,34.5304,647600.0],["2026-06-16",34.7099,35.2284,34.2412,34.7597,656200.0],["2026-06-17",34.9292,35.0688,33.5732,33.9521,780000.0],["2026-06-18",34.4207,35.2084,34.321,34.67,896100.0],["2026-06-22",34.64,35.0,34.05,34.15,751600.0],["2026-06-23",34.11,34.11,33.32,33.62,664500.0],["2026-06-24",33.79,34.56,33.53,34.4,618400.0],["2026-06-25",34.3,34.77,32.82,33.38,752400.0],["2026-06-26",33.34,34.33,33.2,34.06,1453500.0],["2026-06-29",33.68,33.68,32.65,32.92,711900.0],["2026-06-30",32.78,33.73,32.3,33.71,671900.0],["2026-07-01",33.73,33.96,33.18,33.57,455200.0],["2026-07-02",33.8,34.1,33.08,33.5,461600.0],["2026-07-06",33.46,34.04,33.35,33.6,632138.81136],["2026-07-07",33.75,34.1,33.5,33.92,490371.183769],["2026-07-08",33.77,34.175,33.31,33.8,698483.789244],["2026-07-09",33.8,34.17,33.32,34.17,702890.65832],["2026-07-10",34.17,35.155,34.06,34.75,406070.640616],["2026-07-13",34.75,35.25,34.26,34.5,373321.491343],["2026-07-14",34.48,34.655,33.94,34.18,276310.77174],["2026-07-15",34.14,35.55,34.14,35.21,531011.638748],["2026-07-16",35.4,36.17,35.4,35.9,912321.144243],["2026-07-17",35.69,36.33,35.01,35.42,457060.230574],["2026-07-20",35.6,35.7,35.04,35.45,417750.74469],["2026-07-21",35.77,36.015,35.38,35.76,429919.693182],["2026-07-22",35.85,36.1,35.555,35.75,283584.393624],["2026-07-23",35.13,35.27,34.26,34.48,516217.71642],["2026-07-24",34.41,35.26,34.07,34.95,287628.842951],["2026-07-27",35.43,35.965,35.43,35.93,388704.972702],["2026-07-28",36.2,37,36.17,36.81,314073.887425],["2026-07-29",36.44,36.83,35.88,36.54,322984.512681],["2026-07-30",36.42,36.78,35.84,36.69,326682.781782],["2026-07-31",36.73,36.8,36.27,36.41,421558.490499],["2026-08-03",37.13,37.5387,36.19,36.4,498966.957652],["2026-08-04",36.01,36.8,36.01,36.48,401691.882053],["2026-08-05",36.48,36.88,36.245,36.47,317578.688415],["2026-08-06",36.62,36.62,35.73,35.77,354160.489663],["2026-08-07",35.71,36.06,35.33,35.46,446982.552059],["2026-08-10",35.27,35.855,34.7,35.135,94571.025914],["2026-08-11",35.01,35.05,34.075,34.11,444458.953036],["2026-08-12",33.99,34.26,33.185,33.46,486263.08448],["2026-08-13",33.79,34.34,33.32,33.8,498288.86198],["2026-08-14",33.81,34.05,33.52,33.9,329734.402984]]}