{"t":"MBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-07-01",2.2904,2.4089,2.2904,2.3168,6141900.0],["1987-07-02",2.3168,2.3431,2.2115,2.2509,1659000.0],["1987-07-06",2.2641,2.2641,2.0535,2.1061,4410000.0],["1987-07-07",2.0798,2.1456,2.0667,2.1193,688800.0],["1987-07-08",2.1061,2.1193,2.0667,2.093,732900.0],["1987-07-09",2.1193,2.1456,2.1061,2.1456,329100.0],["1987-07-10",2.1193,2.1456,2.1061,2.1061,132600.0],["1987-07-13",2.1061,2.1061,2.0008,2.0403,442500.0],["1987-07-14",2.0535,2.0535,2.0008,2.0535,446700.0],["1987-07-15",2.0535,2.0798,2.0403,2.0535,311100.0],["1987-07-16",2.0403,2.0667,2.0272,2.0535,139800.0],["1987-07-17",2.0403,2.0798,2.0403,2.0798,220800.0],["1987-07-20",2.0535,2.0798,2.0535,2.0667,142800.0],["1987-07-21",2.0535,2.0667,2.0272,2.0403,305700.0],["1987-07-22",2.0272,2.0272,2.0008,2.014,312600.0],["1987-07-23",2.014,2.014,2.0008,2.014,84300.0],["1987-07-24",2.014,2.014,2.0008,2.014,70800.0],["1987-07-27",2.0008,2.0008,1.9745,2.0008,95400.0],["1987-07-28",2.0008,2.0008,1.9482,1.9745,150900.0],["1987-07-29",1.9613,2.0008,1.9613,2.0008,130500.0],["1987-07-30",2.014,2.0272,1.9877,2.0272,201600.0],["1987-07-31",2.014,2.0798,2.014,2.0798,432900.0],["1987-08-03",2.1325,2.1325,2.0667,2.093,237900.0],["1987-08-04",2.1061,2.1456,2.0798,2.1325,114300.0],["1987-08-05",2.1193,2.1456,2.1061,2.1456,203700.0],["1987-08-06",2.1588,2.2115,2.1456,2.2115,164400.0],["1987-08-07",2.1851,2.2115,2.1588,2.2115,554700.0],["1987-08-10",2.2025,2.2025,2.1761,2.2025,203700.0],["1987-08-11",2.2025,2.2025,2.1365,2.1497,98100.0],["1987-08-12",2.1497,2.1893,2.1497,2.1629,187500.0],["1987-08-13",2.1761,2.2157,2.1497,2.2157,470100.0],["1987-08-14",2.2157,2.2948,2.2157,2.2684,201000.0],["1987-08-17",2.2948,2.3212,2.2157,2.2289,243900.0],["1987-08-18",2.2552,2.2684,2.2157,2.2157,131400.0],["1987-08-19",2.2421,2.2816,2.2157,2.2421,153300.0],["1987-08-20",2.2684,2.2816,2.2289,2.2816,84000.0],["1987-08-21",2.2816,2.2816,2.2684,2.2684,127500.0],["1987-08-24",2.308,2.308,2.2421,2.2684,195900.0],["1987-08-25",2.2552,2.2684,2.2289,2.2684,48600.0],["1987-08-26",2.2552,2.2948,2.2421,2.2684,96900.0],["1987-08-27",2.2816,2.2948,2.2421,2.2684,230100.0],["1987-08-28",2.2552,2.2948,2.2421,2.2684,54900.0],["1987-08-31",2.2948,2.2948,2.2421,2.2816,166800.0],["1987-09-01",2.2421,2.2421,2.2025,2.2025,69900.0],["1987-09-02",2.1893,2.2157,2.1893,2.1893,45000.0],["1987-09-03",2.1893,2.1893,2.1629,2.1629,28800.0],["1987-09-04",2.1629,2.2025,2.1629,2.1629,13500.0],["1987-09-08",2.1365,2.1497,2.031,2.0574,76200.0],["1987-09-09",2.0706,2.1365,2.0706,2.1365,62100.0],["1987-09-10",2.1497,2.1893,2.1102,2.1365,65100.0],["1987-09-11",2.1234,2.1629,2.0574,2.097,519000.0],["1987-09-14",2.1102,2.1629,2.1102,2.1629,71400.0],["1987-09-15",2.1497,2.1893,2.1365,2.1365,28500.0],["1987-09-16",2.1365,2.1497,2.1365,2.1365,54600.0],["1987-09-17",2.1365,2.1365,2.1365,2.1365,67500.0],["1987-09-18",2.1629,2.1629,2.1365,2.1365,51600.0],["1987-09-21",2.1365,2.1629,2.1365,2.1365,26400.0],["1987-09-22",2.1365,2.1629,2.1365,2.1365,34800.0],["1987-09-23",2.1365,2.1629,2.1102,2.1497,36900.0],["1987-09-24",2.1234,2.1497,2.1234,2.1234,27600.0],["1987-09-25",2.1102,2.1234,2.0838,2.0838,341700.0],["1987-09-28",2.0838,2.1102,2.0838,2.1102,110700.0],["1987-09-29",2.097,2.1234,2.0838,2.097,73800.0],["1987-09-30",2.0838,2.1234,2.0706,2.1234,183300.0],["1987-10-01",2.1102,2.1102,2.0706,2.0706,77400.0],["1987-10-02",2.097,2.097,2.0706,2.0706,117600.0],["1987-10-05",2.0706,2.1629,2.0706,2.1629,133200.0],["1987-10-06",2.1893,2.1893,2.1629,2.1629,55800.0],["1987-10-07",2.1365,2.1365,2.1102,2.1234,41100.0],["1987-10-08",2.1102,2.1365,2.097,2.097,62400.0],["1987-10-09",2.1102,2.1234,2.1102,2.1102,49800.0],["1987-10-12",2.1102,2.1234,2.1102,2.1102,87300.0],["1987-10-13",2.1102,2.1102,2.0178,2.031,66900.0],["1987-10-14",1.9651,1.9651,1.9255,1.9651,102900.0],["1987-10-15",1.9387,1.9387,1.7936,1.8596,100200.0],["1987-10-16",1.8596,1.8596,1.8332,1.8332,64500.0],["1987-10-19",1.7936,1.7936,1.187,1.2002,314700.0],["1987-10-20",1.2529,1.2925,1.121,1.2661,267000.0],["1987-10-21",1.3584,1.5562,1.3584,1.5299,159300.0],["1987-10-22",1.4771,1.5431,1.398,1.5167,121200.0],["1987-10-23",1.4771,1.5826,1.4639,1.5826,53400.0],["1987-10-26",1.4507,1.4507,1.2925,1.2925,209700.0],["1987-10-27",1.3057,1.3452,1.3057,1.3057,146700.0],["1987-10-28",1.3189,1.3584,1.2925,1.3057,495900.0],["1987-10-29",1.332,1.4376,1.332,1.4244,88200.0],["1987-10-30",1.4771,1.5167,1.4376,1.4639,375900.0],["1987-11-02",1.4376,1.4507,1.4244,1.4507,76800.0],["1987-11-03",1.4507,1.4507,1.398,1.398,223200.0],["1987-11-04",1.4112,1.4112,1.4112,1.4112,51300.0],["1987-11-05",1.4244,1.4507,1.4112,1.4507,308400.0],["1987-11-06",1.4376,1.4903,1.4376,1.4376,260400.0],["1987-11-09",1.4286,1.4286,1.3889,1.4153,9300.0],["1987-11-10",1.4286,1.4286,1.3227,1.3624,32400.0],["1987-11-11",1.3624,1.3889,1.3492,1.3756,22800.0],["1987-11-12",1.3756,1.455,1.3756,1.4021,375600.0],["1987-11-13",1.4153,1.4153,1.3624,1.3624,86100.0],["1987-11-16",1.3624,1.3889,1.3492,1.3492,70200.0],["1987-11-17",1.3492,1.3624,1.3227,1.3624,13200.0],["1987-11-18",1.3756,1.4153,1.336,1.4153,68700.0],["1987-11-19",1.3756,1.3756,1.3227,1.3227,78600.0],["1987-11-20",1.3227,1.3227,1.2963,1.3227,61200.0],["1987-11-23",1.3227,1.3624,1.3227,1.336,82500.0],["1987-11-24",1.3624,1.3756,1.3227,1.3227,123600.0],["1987-11-25",1.3492,1.3756,1.3492,1.3756,24600.0],["1987-11-27",1.3624,1.4153,1.3624,1.3889,32700.0],["1987-11-30",1.3624,1.3624,1.3227,1.3227,143100.0],["1987-12-01",1.3227,1.3889,1.3095,1.3889,122700.0],["1987-12-02",1.3756,1.3889,1.3624,1.3889,62100.0],["1987-12-03",1.3624,1.3624,1.336,1.336,25200.0],["1987-12-04",1.3227,1.3227,1.2169,1.2169,127800.0],["1987-12-07",1.2434,1.2698,1.2301,1.2566,45300.0],["1987-12-08",1.2434,1.2698,1.2434,1.2698,48300.0],["1987-12-09",1.2566,1.2963,1.2566,1.2831,48000.0],["1987-12-10",1.2434,1.2831,1.2434,1.2698,77700.0],["1987-12-11",1.2698,1.2698,1.2434,1.2434,43500.0],["1987-12-14",1.2698,1.2831,1.2566,1.2698,82200.0],["1987-12-15",1.2698,1.336,1.2698,1.336,32400.0],["1987-12-16",1.3227,1.3227,1.2963,1.3095,51600.0],["1987-12-17",1.2963,1.3227,1.2963,1.3095,184500.0],["1987-12-18",1.3227,1.3756,1.3227,1.3624,78300.0],["1987-12-21",1.3624,1.4021,1.3624,1.4021,42600.0],["1987-12-22",1.4021,1.4286,1.3889,1.4286,57900.0],["1987-12-23",1.4418,1.4815,1.4286,1.4815,12900.0],["1987-12-24",1.4815,1.6005,1.4815,1.5741,58200.0],["1987-12-28",1.5608,1.5741,1.4815,1.4815,42600.0],["1987-12-29",1.455,1.455,1.3889,1.3889,58500.0],["1987-12-30",1.4286,1.4682,1.4286,1.4418,77100.0],["1987-12-31",1.4286,1.4286,1.3492,1.3624,112200.0],["1988-01-04",1.3889,1.4418,1.3756,1.4418,29700.0],["1988-01-05",1.455,1.5211,1.455,1.5211,23700.0],["1988-01-06",1.5079,1.5079,1.4815,1.5079,38700.0],["1988-01-07",1.5211,1.5741,1.5079,1.5741,99600.0],["1988-01-08",1.5741,1.5741,1.4815,1.4815,25500.0],["1988-01-11",1.455,1.4815,1.4286,1.4815,25500.0],["1988-01-12",1.5079,1.5079,1.4815,1.4947,33900.0],["1988-01-13",1.4815,1.5211,1.4815,1.5211,10200.0],["1988-01-14",1.5079,1.5211,1.4947,1.4947,17400.0],["1988-01-15",1.5079,1.5344,1.5079,1.5211,22200.0],["1988-01-18",1.5476,1.5476,1.5211,1.5476,29100.0],["1988-01-19",1.5344,1.5476,1.5211,1.5476,15900.0],["1988-01-20",1.5608,1.5608,1.5344,1.5344,25800.0],["1988-01-21",1.5476,1.5476,1.5344,1.5344,900.0],["1988-01-22",1.5344,1.5476,1.5211,1.5476,42000.0],["1988-01-25",1.5344,1.5873,1.5344,1.5873,57000.0],["1988-01-26",1.6005,1.6005,1.5873,1.5873,15900.0],["1988-01-27",1.5873,1.6137,1.5741,1.6005,20700.0],["1988-01-28",1.6137,1.6137,1.6137,1.6137,22200.0],["1988-01-29",1.6137,1.6799,1.6137,1.6666,37500.0],["1988-02-01",1.6931,1.6931,1.6799,1.6799,4800.0],["1988-02-02",1.746,1.7725,1.7328,1.7725,75600.0],["1988-02-03",1.7989,1.7989,1.7725,1.7989,132900.0],["1988-02-04",1.7989,1.8386,1.7989,1.8386,39300.0],["1988-02-05",1.8121,1.8121,1.7857,1.7857,19200.0],["1988-02-08",1.7989,1.7989,1.7725,1.7725,102300.0],["1988-02-09",1.7502,1.7502,1.7104,1.7104,42600.0],["1988-02-10",1.7104,1.7635,1.7104,1.7237,64200.0],["1988-02-11",1.7104,1.7635,1.7104,1.7369,196200.0],["1988-02-12",1.7237,1.7369,1.7237,1.7369,1800.0],["1988-02-16",1.7369,1.7369,1.7237,1.7369,5100.0],["1988-02-17",1.7369,1.7369,1.6972,1.6972,3900.0],["1988-02-18",1.6972,1.6972,1.6839,1.6839,4200.0],["1988-02-19",1.6706,1.6706,1.6043,1.6043,56400.0],["1988-02-22",1.5911,1.6176,1.5513,1.5646,73500.0],["1988-02-23",1.5911,1.6574,1.5911,1.6574,44700.0],["1988-02-24",1.6441,1.6441,1.5911,1.6441,27900.0],["1988-02-25",1.6574,1.6574,1.6441,1.6441,57300.0],["1988-02-26",1.6441,1.6706,1.6441,1.6441,42600.0],["1988-02-29",1.6441,1.6706,1.6309,1.6441,29100.0],["1988-03-01",1.6574,1.6839,1.6441,1.6441,43500.0],["1988-03-02",1.6706,1.6706,1.6706,1.6706,600.0],["1988-03-03",1.6839,1.7369,1.6839,1.7104,19200.0],["1988-03-04",1.6839,1.6839,1.6574,1.6574,33300.0],["1988-03-07",1.6706,1.6706,1.6574,1.6574,55800.0],["1988-03-08",1.6839,1.6839,1.6706,1.6706,56400.0],["1988-03-09",1.6972,1.7104,1.6839,1.6839,26700.0],["1988-03-10",1.7104,1.7104,1.6839,1.6972,11100.0],["1988-03-11",1.6839,1.6839,1.6839,1.6839,15000.0],["1988-03-14",1.6839,1.7237,1.6839,1.7237,80400.0],["1988-03-15",1.6972,1.6972,1.6839,1.6972,62700.0],["1988-03-16",1.6972,1.6972,1.6972,1.6972,41400.0],["1988-03-17",1.6972,1.7237,1.6972,1.7237,18300.0],["1988-03-18",1.7369,1.7369,1.6839,1.6839,69600.0],["1988-03-21",1.6706,1.6706,1.6706,1.6706,15000.0],["1988-03-22",1.6706,1.7104,1.6706,1.7104,174900.0],["1988-03-23",1.7237,1.7369,1.6972,1.6972,37800.0],["1988-03-24",1.6706,1.6972,1.6574,1.6706,28200.0],["1988-03-25",1.6839,1.6972,1.6839,1.6972,25200.0],["1988-03-28",1.6972,1.6972,1.6574,1.6972,63000.0],["1988-03-29",1.6839,1.7635,1.6839,1.7502,74400.0],["1988-03-30",1.7237,1.7237,1.6706,1.6706,72000.0],["1988-03-31",1.6574,1.7104,1.6574,1.6972,47100.0],["1988-04-04",1.7104,1.7104,1.6706,1.6839,3300.0],["1988-04-05",1.6574,1.7369,1.6574,1.7369,75600.0],["1988-04-06",1.7237,1.7369,1.7104,1.7369,1500.0],["1988-04-07",1.7104,1.7369,1.6972,1.6972,88800.0],["1988-04-08",1.6972,1.7502,1.6972,1.7502,12900.0],["1988-04-11",1.7369,1.7767,1.7237,1.7369,61500.0],["1988-04-12",1.7502,1.8695,1.7237,1.8563,102900.0],["1988-04-13",1.8297,1.8297,1.7635,1.8165,42900.0],["1988-04-14",1.8032,1.8032,1.7635,1.7635,28800.0],["1988-04-15",1.7502,1.7502,1.6839,1.7104,10200.0],["1988-04-18",1.6972,1.7104,1.6972,1.7104,3600.0],["1988-04-19",1.7104,1.7104,1.6972,1.7104,7500.0],["1988-04-20",1.6972,1.6972,1.6706,1.6839,15900.0],["1988-04-21",1.6839,1.6972,1.6574,1.6706,47400.0],["1988-04-22",1.6839,1.6839,1.6839,1.6839,15000.0],["1988-04-25",1.6839,1.6839,1.6574,1.6839,5100.0],["1988-04-26",1.6839,1.7104,1.6839,1.7104,9000.0],["1988-04-27",1.6839,1.6839,1.6706,1.6839,4500.0],["1988-04-28",1.6839,1.6839,1.6574,1.6839,12600.0],["1988-04-29",1.6574,1.6706,1.6574,1.6706,7200.0],["1988-05-02",1.6441,1.6972,1.6441,1.6972,38700.0],["1988-05-03",1.6972,1.7502,1.6972,1.7502,10500.0],["1988-05-04",1.7635,1.8165,1.7635,1.7767,136200.0],["1988-05-05",1.7635,1.7767,1.7502,1.7635,10200.0],["1988-05-06",1.7544,1.7544,1.7145,1.7145,8400.0],["1988-05-09",1.7278,1.7544,1.7278,1.7544,6900.0],["1988-05-10",1.7544,1.7544,1.7544,1.7544,300.0],["1988-05-11",1.7278,1.7544,1.7145,1.7145,10200.0],["1988-05-12",1.7012,1.7145,1.6747,1.688,198600.0],["1988-05-13",1.7012,1.7012,1.688,1.7012,15900.0],["1988-05-16",1.6747,1.688,1.6747,1.6747,24600.0],["1988-05-17",1.6614,1.688,1.6614,1.688,6300.0],["1988-05-18",1.688,1.688,1.6614,1.6614,51900.0],["1988-05-19",1.6348,1.6481,1.6215,1.6215,14400.0],["1988-05-20",1.5949,1.6614,1.5816,1.6614,42900.0],["1988-05-23",1.6481,1.6481,1.6348,1.6348,16800.0],["1988-05-24",1.6481,1.6614,1.6348,1.6614,12600.0],["1988-05-25",1.688,1.688,1.6747,1.688,27900.0],["1988-05-26",1.688,1.688,1.688,1.688,600.0],["1988-05-27",1.6747,1.7012,1.6747,1.7012,3300.0],["1988-05-31",1.7145,1.7677,1.7145,1.7411,11100.0],["1988-06-01",1.7411,1.8076,1.7012,1.8076,70200.0],["1988-06-02",1.781,1.781,1.7278,1.7278,13200.0],["1988-06-03",1.7411,1.7544,1.7012,1.7544,18900.0],["1988-06-06",1.7544,1.8076,1.7544,1.8076,17100.0],["1988-06-07",1.8076,1.8076,1.7278,1.7278,126300.0],["1988-06-08",1.7411,1.7943,1.7411,1.7943,102000.0],["1988-06-09",1.7943,1.7943,1.781,1.7943,40500.0],["1988-06-10",1.7677,1.7943,1.7677,1.7943,20100.0],["1988-06-13",1.7943,1.7943,1.7677,1.781,57900.0],["1988-06-14",1.7943,1.7943,1.7677,1.781,129300.0],["1988-06-15",1.7943,1.8076,1.7943,1.7943,144600.0],["1988-06-16",1.8076,1.8076,1.7943,1.7943,65700.0],["1988-06-17",1.8209,1.8342,1.7943,1.7943,31800.0],["1988-06-20",1.7943,1.8076,1.7943,1.8076,12300.0],["1988-06-21",1.8076,1.8342,1.8076,1.8209,9600.0],["1988-06-22",1.7943,1.8342,1.7943,1.8342,9000.0],["1988-06-23",1.8342,1.8475,1.8209,1.8209,22500.0],["1988-06-24",1.8475,1.8475,1.8342,1.8475,21900.0],["1988-06-27",1.8475,1.8475,1.8209,1.8475,10500.0],["1988-06-28",1.8475,1.8607,1.8475,1.8607,89700.0],["1988-06-29",1.8475,1.8475,1.8475,1.8475,13200.0],["1988-06-30",1.8209,1.8475,1.8209,1.8475,17100.0],["1988-07-01",1.8342,1.874,1.8342,1.874,55200.0],["1988-07-05",1.874,1.9006,1.874,1.9006,34500.0],["1988-07-06",1.9006,1.9272,1.9006,1.9139,70800.0],["1988-07-07",1.9272,1.9405,1.9272,1.9405,39900.0],["1988-07-08",1.9405,2.0468,1.9405,2.0468,38100.0],["1988-07-11",2.0601,2.0734,2.0202,2.0202,20700.0],["1988-07-12",2.0202,2.0202,1.9671,1.9671,36900.0],["1988-07-13",2.0069,2.0069,1.9804,1.9804,7200.0],["1988-07-14",1.9804,1.9804,1.9671,1.9671,2400.0],["1988-07-15",1.9671,2.0069,1.9671,2.0069,8700.0],["1988-07-18",1.9804,1.9804,1.9804,1.9804,900.0],["1988-07-19",1.9804,1.9804,1.9538,1.9538,15300.0],["1988-07-20",1.9804,1.9804,1.9538,1.9538,4800.0],["1988-07-21",1.9538,1.9804,1.9538,1.9538,6900.0],["1988-07-22",1.9405,1.9538,1.9405,1.9405,8100.0],["1988-07-25",1.9405,1.9405,1.9272,1.9272,10800.0],["1988-07-26",1.9538,1.9671,1.9405,1.9671,9300.0],["1988-07-27",1.9804,1.9937,1.9804,1.9937,4500.0],["1988-07-28",1.9937,1.9937,1.9671,1.9671,218700.0],["1988-07-29",1.9405,1.9538,1.9272,1.9538,20100.0],["1988-08-01",1.9405,1.9804,1.9405,1.9804,117000.0],["1988-08-02",1.9937,1.9937,1.9671,1.9671,900.0],["1988-08-03",1.9405,1.9538,1.9405,1.9538,44100.0],["1988-08-04",1.9671,2.0202,1.9671,2.0202,10200.0],["1988-08-05",2.0112,2.0245,1.9845,1.9845,18900.0],["1988-08-08",1.9845,1.9979,1.9446,1.9446,40200.0],["1988-08-09",1.9446,1.9845,1.9446,1.9446,42300.0],["1988-08-10",1.9313,1.9313,1.8913,1.8913,13500.0],["1988-08-11",1.8913,1.8913,1.8913,1.8913,4200.0],["1988-08-12",1.9179,1.9446,1.9179,1.9179,58200.0],["1988-08-15",1.9046,1.9313,1.9046,1.9046,9900.0],["1988-08-16",1.8913,1.9179,1.8647,1.8647,40800.0],["1988-08-17",1.8913,1.9179,1.8913,1.9046,43200.0],["1988-08-18",1.9313,1.9446,1.9179,1.9446,19200.0],["1988-08-19",1.9446,1.9446,1.9179,1.9446,6300.0],["1988-08-22",1.9446,1.9446,1.878,1.878,17400.0],["1988-08-23",1.878,1.8913,1.878,1.8913,17400.0],["1988-08-24",1.8647,1.8913,1.8647,1.8913,13500.0],["1988-08-25",1.8647,1.8647,1.8647,1.8647,1500.0],["1988-08-26",1.8913,1.9046,1.878,1.878,909300.0],["1988-08-29",1.8913,1.9046,1.8913,1.9046,56700.0],["1988-08-30",1.8913,1.9446,1.8913,1.9446,7800.0],["1988-08-31",1.9446,1.9446,1.9446,1.9446,20700.0],["1988-09-01",1.9446,1.9446,1.9179,1.9179,3600.0],["1988-09-02",1.9446,1.9712,1.9446,1.9579,9000.0],["1988-09-06",1.9579,1.9579,1.9579,1.9579,3300.0],["1988-09-07",1.9579,1.9712,1.9446,1.9446,2100.0],["1988-09-08",1.9446,1.9446,1.9313,1.9313,6300.0],["1988-09-09",1.9579,1.9845,1.9579,1.9845,13200.0],["1988-09-12",1.9712,1.9712,1.9712,1.9712,19500.0],["1988-09-13",1.9979,2.0112,1.9845,1.9845,18600.0],["1988-09-14",1.9712,2.0378,1.9712,2.0378,26100.0],["1988-09-15",2.0378,2.0778,2.0378,2.0511,198300.0],["1988-09-16",2.0511,2.0511,2.0245,2.0245,6000.0],["1988-09-19",2.0378,2.0378,2.0112,2.0112,1800.0],["1988-09-20",1.9979,2.0245,1.9979,1.9979,20100.0],["1988-09-21",2.0245,2.0245,2.0245,2.0245,23100.0],["1988-09-22",2.0245,2.0245,1.9979,1.9979,7200.0],["1988-09-23",2.0112,2.0245,1.9979,2.0245,12000.0],["1988-09-26",2.0378,2.0511,2.0245,2.0245,10200.0],["1988-09-27",2.0378,2.0378,2.0112,2.0112,7500.0],["1988-09-28",2.0245,2.0511,2.0245,2.0245,5400.0],["1988-09-29",2.0245,2.0245,2.0245,2.0245,10800.0],["1988-09-30",2.0245,2.0778,2.0245,2.0645,38100.0],["1988-10-03",2.0911,2.0911,2.0645,2.0645,15900.0],["1988-10-04",2.0645,2.0778,2.0645,2.0645,14400.0],["1988-10-05",2.0778,2.1044,2.0645,2.1044,16200.0],["1988-10-06",2.131,2.1577,2.131,2.131,28800.0],["1988-10-07",2.1177,2.1177,2.1044,2.1044,56100.0],["1988-10-10",2.0911,2.131,2.0911,2.1177,24600.0],["1988-10-11",2.1444,2.1444,2.1177,2.1177,24000.0],["1988-10-12",2.0911,2.1044,2.0778,2.1044,9600.0],["1988-10-13",2.1177,2.1177,2.1044,2.1044,69300.0],["1988-10-14",2.1177,2.1177,2.0645,2.0645,32700.0],["1988-10-17",2.0511,2.0511,2.0245,2.0378,9900.0],["1988-10-18",2.0112,2.0112,1.9845,1.9979,32100.0],["1988-10-19",1.9845,1.9845,1.9845,1.9845,19500.0],["1988-10-20",1.9712,1.9712,1.9579,1.9579,9600.0],["1988-10-21",1.9712,1.9712,1.9446,1.9579,89400.0],["1988-10-24",1.9313,1.9313,1.8913,1.8913,51600.0],["1988-10-25",1.8913,1.9046,1.8647,1.9046,61800.0],["1988-10-26",1.9179,1.9179,1.9046,1.9046,7200.0],["1988-10-27",1.9179,1.9446,1.9179,1.9313,40800.0],["1988-10-28",1.9579,1.9712,1.9446,1.9712,18000.0],["1988-10-31",1.9712,1.9712,1.9712,1.9712,300.0],["1988-11-01",1.9845,1.9845,1.9712,1.9712,7800.0],["1988-11-02",1.9845,1.9845,1.9845,1.9845,900.0],["1988-11-03",1.9579,1.9579,1.9179,1.9313,34500.0],["1988-11-04",1.9179,1.9179,1.9046,1.9046,3600.0],["1988-11-07",1.8913,1.8913,1.878,1.8913,8700.0],["1988-11-08",1.9046,1.9046,1.8913,1.8913,4500.0],["1988-11-09",1.9046,1.9179,1.9046,1.9179,4800.0],["1988-11-10",1.9446,1.9446,1.9446,1.9446,3600.0],["1988-11-11",1.9313,1.9313,1.9179,1.9179,3900.0],["1988-11-14",1.8913,1.9579,1.8913,1.9579,18600.0],["1988-11-15",1.9845,1.9845,1.9712,1.9845,15600.0],["1988-11-16",1.9712,1.9845,1.9712,1.9712,16500.0],["1988-11-17",1.9446,1.9579,1.9313,1.9579,5700.0],["1988-11-18",1.9579,1.9579,1.9313,1.9579,10200.0],["1988-11-21",1.9446,1.9579,1.9446,1.9446,5100.0],["1988-11-22",1.9446,1.9446,1.9313,1.9446,15000.0],["1988-11-23",1.9179,1.9313,1.9179,1.9313,6000.0],["1988-11-25",1.9179,1.9313,1.9179,1.9313,5100.0],["1988-11-28",1.9179,1.9313,1.9046,1.9313,21300.0],["1988-11-29",1.9179,1.9179,1.9179,1.9179,15900.0],["1988-11-30",1.9046,1.9046,1.9046,1.9046,9300.0],["1988-12-01",1.9046,1.9313,1.9046,1.9179,8100.0],["1988-12-02",1.9179,1.9179,1.9179,1.9179,8400.0],["1988-12-05",1.9179,1.9313,1.9179,1.9313,10200.0],["1988-12-06",1.9179,1.9313,1.9179,1.9313,12300.0],["1988-12-07",2.0511,2.1044,2.0511,2.0645,219000.0],["1988-12-08",2.0645,2.0778,2.0511,2.0511,40200.0],["1988-12-09",2.0511,2.0511,2.0511,2.0511,60900.0],["1988-12-12",2.0778,2.1044,2.0778,2.0911,33300.0],["1988-12-13",2.0778,2.0911,2.0778,2.0911,8700.0],["1988-12-14",2.0778,2.1044,2.0778,2.1044,49500.0],["1988-12-15",2.1044,2.131,2.1044,2.131,55500.0],["1988-12-16",2.131,2.131,2.0911,2.0911,30900.0],["1988-12-19",2.1177,2.1177,2.0911,2.1177,15000.0],["1988-12-20",2.1177,2.1177,2.0911,2.1177,33900.0],["1988-12-21",2.131,2.1577,2.131,2.1444,32100.0],["1988-12-22",2.131,2.1577,2.1177,2.1577,15900.0],["1988-12-23",2.131,2.131,2.131,2.131,5100.0],["1988-12-27",2.1444,2.1577,2.131,2.131,4800.0],["1988-12-28",2.1577,2.1577,2.1444,2.1577,3300.0],["1988-12-29",2.1577,2.171,2.1577,2.1577,40800.0],["1988-12-30",2.171,2.171,2.1044,2.1044,29100.0],["1989-01-03",2.131,2.131,2.131,2.131,4200.0],["1989-01-04",2.131,2.1577,2.131,2.1577,20100.0],["1989-01-05",2.1843,2.211,2.1843,2.1976,37500.0],["1989-01-06",2.1843,2.1843,2.1444,2.1444,21300.0],["1989-01-09",2.171,2.1843,2.1577,2.1843,36900.0],["1989-01-10",2.171,2.1843,2.1577,2.1843,51000.0],["1989-01-11",2.1976,2.1976,2.1577,2.1577,43800.0],["1989-01-12",2.1843,2.2243,2.171,2.211,39600.0],["1989-01-13",2.1976,2.211,2.171,2.211,62400.0],["1989-01-16",2.1843,2.2243,2.1843,2.1843,30000.0],["1989-01-17",2.1843,2.1976,2.1843,2.1843,8400.0],["1989-01-18",2.1843,2.2243,2.1843,2.211,30900.0],["1989-01-19",2.2376,2.2376,2.211,2.2376,76500.0],["1989-01-20",2.2376,2.2376,2.2376,2.2376,0.0],["1989-01-23",2.2376,2.2376,2.1976,2.1976,7500.0],["1989-01-24",2.1843,2.2243,2.1843,2.211,22500.0],["1989-01-25",2.2243,2.2376,2.1976,2.1976,21600.0],["1989-01-26",2.1976,2.2243,2.1976,2.2243,29700.0],["1989-01-27",2.211,2.2376,2.1976,2.2376,117900.0],["1989-01-30",2.2376,2.2642,2.2376,2.2509,42000.0],["1989-01-31",2.2642,2.3042,2.2642,2.3042,31800.0],["1989-02-01",2.3175,2.3442,2.3175,2.3175,21900.0],["1989-02-02",2.3308,2.3308,2.3042,2.3042,7500.0],["1989-02-03",2.3308,2.3708,2.3308,2.3708,74700.0],["1989-02-06",2.3442,2.3708,2.3442,2.3708,49500.0],["1989-02-07",2.3575,2.3841,2.3575,2.3841,76200.0],["1989-02-08",2.3708,2.3708,2.3442,2.3708,108000.0],["1989-02-09",2.3442,2.3575,2.3442,2.3442,6600.0],["1989-02-10",2.3249,2.3383,2.2982,2.3383,31800.0],["1989-02-13",2.3116,2.3249,2.3116,2.3116,15000.0],["1989-02-14",2.3383,2.365,2.3383,2.365,58800.0],["1989-02-15",2.365,2.3917,2.3516,2.365,16200.0],["1989-02-16",2.3516,2.365,2.3516,2.365,73500.0],["1989-02-17",2.365,2.3784,2.365,2.3784,126900.0],["1989-02-21",2.3917,2.3917,2.365,2.3784,84300.0],["1989-02-22",2.3784,2.3917,2.365,2.3784,66900.0],["1989-02-23",2.3784,2.3917,2.3784,2.3917,3900.0],["1989-02-24",2.3784,2.3784,2.3249,2.3516,91200.0],["1989-02-27",2.3249,2.3383,2.3116,2.3383,11700.0],["1989-02-28",2.3116,2.3383,2.3116,2.3383,25800.0],["1989-03-01",2.3383,2.3516,2.3383,2.3383,90900.0],["1989-03-02",2.3516,2.3516,2.3383,2.3516,244800.0],["1989-03-03",2.3383,2.3516,2.3383,2.3516,42600.0],["1989-03-06",2.365,2.365,2.3516,2.3516,45000.0],["1989-03-07",2.3784,2.4051,2.3784,2.4051,164400.0],["1989-03-08",2.3784,2.4184,2.3784,2.4184,88500.0],["1989-03-09",2.4051,2.4184,2.4051,2.4184,8100.0],["1989-03-10",2.4184,2.4184,2.4184,2.4184,51600.0],["1989-03-13",2.4184,2.4318,2.4184,2.4184,42000.0],["1989-03-14",2.4184,2.4719,2.4184,2.4719,362400.0],["1989-03-15",2.4986,2.6189,2.4986,2.6055,588300.0],["1989-03-16",2.6189,2.6189,2.5387,2.5521,74400.0],["1989-03-17",2.5521,2.5654,2.4585,2.5654,61200.0],["1989-03-20",2.5521,2.5654,2.5387,2.5521,33600.0],["1989-03-21",2.5788,2.6189,2.5788,2.6055,39300.0],["1989-03-22",2.5788,2.6055,2.5654,2.5788,26100.0],["1989-03-23",2.5921,2.6055,2.5654,2.5788,57900.0],["1989-03-27",2.5788,2.5788,2.5654,2.5788,113700.0],["1989-03-28",2.5654,2.5788,2.5521,2.5788,67800.0],["1989-03-29",2.5654,2.5921,2.5654,2.5921,42000.0],["1989-03-30",2.5788,2.5921,2.5788,2.5788,42000.0],["1989-03-31",2.5788,2.5921,2.5788,2.5921,8700.0],["1989-04-03",2.6055,2.6055,2.5788,2.5788,72900.0],["1989-04-04",2.5788,2.5921,2.5654,2.5788,64500.0],["1989-04-05",2.5654,2.6189,2.5654,2.6189,48300.0],["1989-04-06",2.6456,2.7124,2.6456,2.699,77700.0],["1989-04-07",2.6857,2.7658,2.6857,2.7658,82800.0],["1989-04-10",2.7658,2.7792,2.7658,2.7792,60600.0],["1989-04-11",2.7792,2.7792,2.7525,2.7525,9000.0],["1989-04-12",2.7658,2.7658,2.7258,2.7258,12900.0],["1989-04-13",2.7124,2.7124,2.6189,2.6189,128400.0],["1989-04-14",2.6456,2.6723,2.6456,2.6723,166500.0],["1989-04-17",2.6723,2.6857,2.6723,2.6857,12600.0],["1989-04-18",2.699,2.7525,2.699,2.7525,54000.0],["1989-04-19",2.7525,2.9128,2.7525,2.9128,223800.0],["1989-04-20",2.9128,2.9128,2.8059,2.8059,60000.0],["1989-04-21",2.8327,2.846,2.7792,2.7792,34500.0],["1989-04-24",2.7792,2.7792,2.7391,2.7391,22200.0],["1989-04-25",2.7658,2.7792,2.7391,2.7792,39300.0],["1989-04-26",2.7792,2.7926,2.7658,2.7792,44400.0],["1989-04-27",2.8059,2.8059,2.7658,2.7792,45600.0],["1989-04-28",2.8059,2.8193,2.7658,2.7792,32100.0],["1989-05-01",2.7525,2.7525,2.7258,2.7525,80400.0],["1989-05-02",2.7658,2.7926,2.7658,2.7658,87900.0],["1989-05-03",2.7658,2.7658,2.7525,2.7658,5100.0],["1989-05-04",2.7391,2.7525,2.7258,2.7258,21600.0],["1989-05-05",2.7333,2.7869,2.7333,2.7869,28500.0],["1989-05-08",2.7735,2.7869,2.7333,2.7333,6000.0],["1989-05-09",2.7601,2.7601,2.7199,2.7199,12900.0],["1989-05-10",2.6931,2.7065,2.6261,2.6261,106800.0],["1989-05-11",2.6261,2.6261,2.5993,2.5993,45000.0],["1989-05-12",2.6261,2.6529,2.6261,2.6529,123000.0],["1989-05-15",2.6931,2.7199,2.6797,2.7065,126600.0],["1989-05-16",2.7065,2.7065,2.6797,2.6797,15300.0],["1989-05-17",2.6663,2.6931,2.6663,2.6663,16200.0],["1989-05-18",2.6663,2.6663,2.6395,2.6529,27000.0],["1989-05-19",2.6529,2.6663,2.6127,2.6127,87900.0],["1989-05-22",2.6261,2.6261,2.6127,2.6127,48300.0],["1989-05-23",2.6395,2.6395,2.6395,2.6395,9900.0],["1989-05-24",2.6663,2.6663,2.5993,2.5993,90600.0],["1989-05-25",2.5859,2.6127,2.5859,2.6127,6900.0],["1989-05-26",2.6261,2.6261,2.5859,2.5859,37200.0],["1989-05-30",2.5993,2.5993,2.5859,2.5993,3600.0],["1989-05-31",2.6261,2.6261,2.5993,2.5993,93300.0],["1989-06-01",2.5993,2.5993,2.5859,2.5993,140100.0],["1989-06-02",2.6127,2.6261,2.5859,2.5859,49200.0],["1989-06-05",2.6261,2.6261,2.5993,2.6127,102300.0],["1989-06-06",2.5993,2.5993,2.4653,2.4921,229200.0],["1989-06-07",2.4921,2.5055,2.4653,2.5055,92100.0],["1989-06-08",2.5055,2.5189,2.5055,2.5189,12000.0],["1989-06-09",2.5189,2.5725,2.5189,2.5725,57900.0],["1989-06-12",2.5993,2.5993,2.5725,2.5859,30600.0],["1989-06-13",2.5859,2.5859,2.5725,2.5725,5100.0],["1989-06-14",2.5859,2.5859,2.5725,2.5725,30600.0],["1989-06-15",2.5725,2.5859,2.5725,2.5859,40200.0],["1989-06-16",2.5859,2.5993,2.5725,2.5993,108900.0],["1989-06-19",2.5993,2.5993,2.5859,2.5993,21000.0],["1989-06-20",2.5993,2.5993,2.5725,2.5859,9300.0],["1989-06-21",2.5725,2.5859,2.5725,2.5725,21600.0],["1989-06-22",2.5725,2.5859,2.5725,2.5859,67200.0],["1989-06-23",2.5725,2.5993,2.5725,2.5993,65700.0],["1989-06-26",2.5859,2.5859,2.5591,2.5591,21300.0],["1989-06-27",2.5725,2.5993,2.5725,2.5859,127500.0],["1989-06-28",2.5859,2.5993,2.5725,2.5725,137700.0],["1989-06-29",2.5725,2.5859,2.5725,2.5859,10200.0],["1989-06-30",2.5591,2.6127,2.5591,2.6127,139200.0],["1989-07-03",2.6127,2.6127,2.5859,2.5859,6000.0],["1989-07-05",2.5859,2.5993,2.5725,2.5993,71400.0],["1989-07-06",2.5859,2.5859,2.5725,2.5859,22500.0],["1989-07-07",2.5859,2.6127,2.5591,2.6127,157800.0],["1989-07-10",2.5993,2.6261,2.5993,2.5993,1200.0],["1989-07-11",2.5993,2.5993,2.5993,2.5993,3900.0],["1989-07-12",2.5993,2.6395,2.5993,2.6395,8100.0],["1989-07-13",2.6395,2.6529,2.6261,2.6529,18300.0],["1989-07-14",2.6395,2.6797,2.6395,2.6797,16500.0],["1989-07-17",2.6797,2.6931,2.6797,2.6931,33300.0],["1989-07-18",2.6931,2.6931,2.6797,2.6797,7200.0],["1989-07-19",2.6931,2.6931,2.6931,2.6931,600.0],["1989-07-20",2.6931,2.6931,2.6797,2.6797,33600.0],["1989-07-21",2.7065,2.7065,2.7065,2.7065,1200.0],["1989-07-24",2.6931,2.7199,2.6797,2.7199,24600.0],["1989-07-25",2.7065,2.7601,2.7065,2.7601,11700.0],["1989-07-26",2.7601,2.7735,2.7065,2.7065,48600.0],["1989-07-27",2.7065,2.7065,2.7065,2.7065,4200.0],["1989-07-28",2.7199,2.7199,2.6931,2.7199,21000.0],["1989-07-31",2.7199,2.7199,2.7065,2.7199,8400.0],["1989-08-01",2.7467,2.7735,2.7333,2.7601,74700.0],["1989-08-02",2.7735,2.8404,2.7601,2.8404,70200.0],["1989-08-03",2.8672,2.9208,2.8672,2.9074,44100.0],["1989-08-04",2.9476,2.9476,2.8806,2.8806,54300.0],["1989-08-07",2.8806,2.894,2.8806,2.8806,5400.0],["1989-08-08",2.894,2.9476,2.894,2.9476,57000.0],["1989-08-09",2.9476,3.0146,2.9476,2.9744,44100.0],["1989-08-10",2.9744,2.9744,2.9744,2.9744,66000.0],["1989-08-11",3.0088,3.0088,2.982,2.9954,19200.0],["1989-08-14",2.982,2.9954,2.982,2.982,15900.0],["1989-08-15",2.982,3.0088,2.982,3.0088,64200.0],["1989-08-16",3.0088,3.0223,3.0088,3.0088,47700.0],["1989-08-17",3.0223,3.0223,3.0088,3.0088,2700.0],["1989-08-18",3.0222,3.0357,3.0222,3.0222,33900.0],["1989-08-21",3.0088,3.0357,3.0088,3.0088,17700.0],["1989-08-22",3.0088,3.0088,3.0088,3.0088,40800.0],["1989-08-23",3.0223,3.0357,3.0223,3.0357,33900.0],["1989-08-24",3.0357,3.1028,3.0357,3.1028,55500.0],["1989-08-25",3.1028,3.1028,3.0625,3.0625,51000.0],["1989-08-28",3.0625,3.0894,3.0625,3.0894,16200.0],["1989-08-29",3.0625,3.0625,3.0491,3.0491,48900.0],["1989-08-30",3.0625,3.076,3.0625,3.076,84300.0],["1989-08-31",3.0491,3.0491,3.0491,3.0491,600.0],["1989-09-01",3.0625,3.0625,3.0625,3.0625,7800.0],["1989-09-05",3.0625,3.0894,3.0491,3.0894,24900.0],["1989-09-06",3.076,3.076,3.0625,3.0625,138300.0],["1989-09-07",3.0625,3.0894,3.0625,3.0625,15000.0],["1989-09-08",3.0625,3.1163,3.0625,3.1028,75900.0],["1989-09-11",3.076,3.0894,3.076,3.0894,4800.0],["1989-09-12",3.076,3.076,3.076,3.076,7800.0],["1989-09-13",3.076,3.076,3.0625,3.0625,23700.0],["1989-09-14",3.076,3.076,3.0357,3.0357,124200.0],["1989-09-15",3.0357,3.0357,3.0088,3.0088,14700.0],["1989-09-18",3.0357,3.0357,3.0088,3.0222,30000.0],["1989-09-19",3.0223,3.0223,2.982,2.9954,41700.0],["1989-09-20",2.9685,3.0088,2.9685,3.0088,16800.0],["1989-09-21",3.0088,3.0625,2.9954,3.0357,72600.0],["1989-09-22",3.033,3.033,2.9925,3.006,13800.0],["1989-09-25",2.9656,2.9791,2.9656,2.9656,11400.0],["1989-09-26",2.9791,2.9791,2.9791,2.9791,18300.0],["1989-09-27",2.9656,2.9925,2.9656,2.9925,9900.0],["1989-09-28",2.9656,2.9791,2.9656,2.9791,3000.0],["1989-09-29",2.9791,2.9791,2.9656,2.9656,2100.0],["1989-10-02",2.9656,2.9656,2.9521,2.9656,3300.0],["1989-10-03",2.9656,3.0195,2.9656,3.0195,41400.0],["1989-10-04",3.006,3.0195,3.006,3.006,6000.0],["1989-10-05",2.9925,3.343,2.9925,3.343,81000.0],["1989-10-06",3.3161,3.343,3.3161,3.343,85200.0],["1989-10-09",3.343,3.343,3.3161,3.3161,97800.0],["1989-10-10",3.3295,3.3565,3.3295,3.3295,68100.0],["1989-10-11",3.3161,3.37,3.3161,3.37,34500.0],["1989-10-12",3.37,3.3969,3.37,3.3969,34200.0],["1989-10-13",3.343,3.343,3.2891,3.2891,59700.0],["1989-10-16",3.1813,3.2217,3.1273,3.2217,81000.0],["1989-10-17",3.1947,3.1947,3.1408,3.1947,169500.0],["1989-10-18",3.1947,3.3161,3.1947,3.3161,186600.0],["1989-10-19",3.343,3.4509,3.343,3.4239,41100.0],["1989-10-20",3.3835,3.3969,3.3565,3.37,14700.0],["1989-10-23",3.343,3.37,3.343,3.3565,5400.0],["1989-10-24",3.3295,3.3295,3.2891,3.3026,6900.0],["1989-10-25",3.2756,3.3026,3.2756,3.3026,3000.0],["1989-10-26",3.2756,3.2756,3.2352,3.2487,12300.0],["1989-10-27",3.2487,3.2487,3.2352,3.2487,7200.0],["1989-10-30",3.2487,3.2487,3.2487,3.2487,3000.0],["1989-10-31",3.2487,3.2891,3.2217,3.2891,28200.0],["1989-11-01",3.2891,3.3161,3.2621,3.3161,14100.0],["1989-11-02",3.3026,3.3161,3.2891,3.3026,82200.0],["1989-11-03",3.3161,3.3295,3.3161,3.3295,900.0],["1989-11-06",3.3161,3.3161,3.2891,3.3026,20700.0],["1989-11-07",3.2891,3.2891,3.2487,3.2487,14700.0],["1989-11-08",3.2487,3.2756,3.2487,3.2621,6600.0],["1989-11-09",3.2621,3.2891,3.2217,3.2217,44400.0],["1989-11-10",3.2487,3.2891,3.2487,3.2891,9900.0],["1989-11-13",3.2756,3.2891,3.2621,3.2891,8700.0],["1989-11-14",3.3161,3.3969,3.3161,3.37,23400.0],["1989-11-15",3.3969,3.5317,3.3969,3.5048,30000.0],["1989-11-16",3.5048,3.5048,3.4374,3.4913,116400.0],["1989-11-17",3.5183,3.5183,3.4778,3.4778,29400.0],["1989-11-20",3.4913,3.4913,3.4913,3.4913,9000.0],["1989-11-21",3.4643,3.4913,3.4643,3.4913,3300.0],["1989-11-22",3.4643,3.4778,3.4509,3.4509,2100.0],["1989-11-24",3.4104,3.4374,3.4104,3.4374,8100.0],["1989-11-27",3.4374,3.4374,3.4374,3.4374,1200.0],["1989-11-28",3.4374,3.4374,3.3969,3.3969,50700.0],["1989-11-29",3.37,3.3835,3.343,3.343,112800.0],["1989-11-30",3.37,3.37,3.3161,3.3161,6600.0],["1989-12-01",3.3161,3.3295,3.2756,3.3026,84900.0],["1989-12-04",3.2756,3.2891,3.2352,3.2352,18900.0],["1989-12-05",3.2352,3.3161,3.2352,3.3161,189900.0],["1989-12-06",3.3295,3.5183,3.3295,3.4509,63000.0],["1989-12-07",3.4778,3.4778,3.4239,3.4239,16800.0],["1989-12-08",3.4239,3.4509,3.4239,3.4374,36300.0],["1989-12-11",3.4509,3.4509,3.4239,3.4239,12600.0],["1989-12-12",3.4374,3.4509,3.4239,3.4509,4800.0],["1989-12-13",3.4509,3.4509,3.4104,3.4239,27600.0],["1989-12-14",3.4239,3.4239,3.4239,3.4239,1500.0],["1989-12-15",3.4239,3.4509,3.4104,3.4509,45900.0],["1989-12-18",3.4374,3.4643,3.4374,3.4374,10500.0],["1989-12-19",3.4374,3.4643,3.4374,3.4374,79800.0],["1989-12-20",3.4374,3.4374,3.3969,3.3969,43500.0],["1989-12-21",3.37,3.37,3.3161,3.3161,4500.0],["1989-12-22",3.343,3.3565,3.343,3.3565,1500.0],["1989-12-26",3.3403,3.3673,3.3403,3.3673,1200.0],["1989-12-27",3.3944,3.3944,3.3538,3.3538,14100.0],["1989-12-28",3.3673,3.3673,3.3538,3.3538,7800.0],["1989-12-29",3.3268,3.489,3.3268,3.489,73500.0],["1990-01-02",3.462,3.4755,3.462,3.4755,1500.0],["1990-01-03",3.4485,3.4755,3.4485,3.462,19200.0],["1990-01-04",3.462,3.462,3.462,3.462,2100.0],["1990-01-05",3.462,3.462,3.4485,3.4485,3000.0],["1990-01-08",3.462,3.462,3.4485,3.462,25200.0],["1990-01-09",3.4485,3.462,3.4485,3.462,6900.0],["1990-01-10",3.4485,3.462,3.4349,3.462,13800.0],["1990-01-11",3.462,3.462,3.4485,3.462,51600.0],["1990-01-12",3.4485,3.462,3.4485,3.4485,44100.0],["1990-01-15",3.4214,3.4214,3.2456,3.2456,35400.0],["1990-01-16",3.2186,3.2186,3.1104,3.1104,30900.0],["1990-01-17",3.1104,3.1374,3.1104,3.1239,27900.0],["1990-01-18",3.1239,3.1239,3.1104,3.1239,4200.0],["1990-01-19",3.1239,3.1509,3.1239,3.1374,6900.0],["1990-01-22",3.1645,3.1645,3.1104,3.1104,177900.0],["1990-01-23",3.1239,3.1239,3.0833,3.0833,22500.0],["1990-01-24",3.0833,3.1374,3.0022,3.1104,111900.0],["1990-01-25",3.1374,3.1374,3.1239,3.1374,20100.0],["1990-01-26",3.1374,3.1509,3.1374,3.1374,45900.0],["1990-01-29",3.1374,3.1374,3.1239,3.1239,12000.0],["1990-01-30",3.1239,3.1374,3.1239,3.1374,30900.0],["1990-01-31",3.1374,3.1374,3.1239,3.1239,38100.0],["1990-02-01",3.0969,3.1239,3.0969,3.1239,38400.0],["1990-02-02",3.1239,3.1374,3.1239,3.1374,32700.0],["1990-02-05",3.1374,3.1645,3.1374,3.1645,6600.0],["1990-02-06",3.1374,3.1374,3.1104,3.1239,9900.0],["1990-02-07",3.1374,3.1374,3.1374,3.1374,59100.0],["1990-02-08",3.1239,3.151,3.1239,3.151,3000.0],["1990-02-09",3.1374,3.178,3.1374,3.178,33600.0],["1990-02-12",3.1645,3.1645,3.1645,3.1645,51300.0],["1990-02-13",3.1374,3.1374,3.0292,3.0292,41700.0],["1990-02-14",3.0292,3.0292,2.9481,2.9481,28800.0],["1990-02-15",2.9211,3.0157,2.9211,3.0157,35400.0],["1990-02-16",3.0292,3.0563,3.0292,3.0292,32100.0],["1990-02-20",3.0428,3.0563,3.0428,3.0563,3000.0],["1990-02-21",3.0833,3.0969,3.0833,3.0969,7200.0],["1990-02-22",3.1104,3.1645,3.1104,3.1645,28800.0],["1990-02-23",3.1509,3.1509,3.1374,3.1374,3300.0],["1990-02-26",3.1104,3.1104,3.1104,3.1104,3600.0],["1990-02-27",3.0833,3.1509,3.0833,3.1374,14100.0],["1990-02-28",3.1104,3.1104,3.0698,3.0698,19800.0],["1990-03-01",3.0969,3.178,3.0969,3.151,13200.0],["1990-03-02",3.1645,3.178,3.151,3.1645,6600.0],["1990-03-05",3.1645,3.1645,3.1239,3.1239,39300.0],["1990-03-06",3.1104,3.151,3.0833,3.151,18600.0],["1990-03-07",3.1374,3.1374,3.1374,3.1374,30300.0],["1990-03-08",3.1645,3.2456,3.1645,3.2321,40800.0],["1990-03-09",3.2456,3.2456,3.178,3.205,26100.0],["1990-03-12",3.2321,3.2321,3.2321,3.2321,1500.0],["1990-03-13",3.2429,3.2701,3.2429,3.2701,4800.0],["1990-03-14",3.2972,3.4329,3.2972,3.4329,24600.0],["1990-03-15",3.4465,3.5008,3.3922,3.3922,31200.0],["1990-03-16",3.3786,3.3786,3.3651,3.3651,1800.0],["1990-03-19",3.3651,3.3651,3.3515,3.3651,16200.0],["1990-03-20",3.3244,3.3515,3.3244,3.3515,15000.0],["1990-03-21",3.3651,3.4058,3.3651,3.3922,67500.0],["1990-03-22",3.4058,3.4193,3.3244,3.3244,24600.0],["1990-03-23",3.3379,3.3379,3.3379,3.3379,1200.0],["1990-03-26",3.3651,3.3922,3.3651,3.3922,23400.0],["1990-03-27",3.4058,3.4058,3.4058,3.4058,300.0],["1990-03-28",3.3922,3.3922,3.3922,3.3922,2700.0],["1990-03-29",3.3651,3.4193,3.3651,3.4193,30600.0],["1990-03-30",3.3922,3.3922,3.3786,3.3922,14400.0],["1990-04-02",3.3651,3.4193,3.3651,3.4193,17400.0],["1990-04-03",3.4329,3.4329,3.4329,3.4329,300.0],["1990-04-04",3.3922,3.4465,3.3922,3.4193,21600.0],["1990-04-05",3.4329,3.4872,3.4329,3.4736,15900.0],["1990-04-06",3.4736,3.5008,3.4736,3.5008,12300.0],["1990-04-09",3.4736,3.4736,3.4736,3.4736,5700.0],["1990-04-10",3.5008,3.6093,3.5008,3.5822,53100.0],["1990-04-11",3.5822,3.5822,3.5008,3.5008,21600.0],["1990-04-12",3.5143,3.5279,3.5008,3.5143,7500.0],["1990-04-16",3.5279,3.5279,3.5143,3.5143,57300.0],["1990-04-17",3.4872,3.4872,3.4736,3.4736,60300.0],["1990-04-18",3.4872,3.4872,3.46,3.46,56100.0],["1990-04-19",3.46,3.46,3.4465,3.4465,11100.0],["1990-04-20",3.4465,3.4465,3.4329,3.4329,141900.0],["1990-04-23",3.4058,3.4058,3.3379,3.3379,53700.0],["1990-04-24",3.3108,3.3108,3.2565,3.2701,167700.0],["1990-04-25",3.2565,3.2701,3.2565,3.2701,16500.0],["1990-04-26",3.2565,3.2565,3.2158,3.2158,12000.0],["1990-04-27",3.2022,3.2565,3.2022,3.2429,83400.0],["1990-04-30",3.2294,3.2837,3.2294,3.2701,9000.0],["1990-05-01",3.2837,3.3379,3.2837,3.3108,5400.0],["1990-05-02",3.3379,3.5008,3.3379,3.5008,24600.0],["1990-05-03",3.5279,3.6093,3.5279,3.6093,15900.0],["1990-05-04",3.5957,3.6229,3.5957,3.6093,33900.0],["1990-05-07",3.6364,3.7993,3.6364,3.7721,33000.0],["1990-05-08",3.7857,3.7857,3.745,3.7721,19800.0],["1990-05-09",3.745,3.745,3.6636,3.6771,19500.0],["1990-05-10",3.6771,3.6771,3.6093,3.6093,21000.0],["1990-05-11",3.5822,3.5822,3.4736,3.4736,29400.0],["1990-05-14",3.5008,3.6364,3.5008,3.5957,77100.0],["1990-05-15",3.5822,3.6093,3.5822,3.5822,16800.0],["1990-05-16",3.6093,3.6229,3.5686,3.5686,34800.0],["1990-05-17",3.555,3.5957,3.5143,3.5822,12600.0],["1990-05-18",3.5822,3.5957,3.5686,3.5957,6900.0],["1990-05-21",3.6093,3.6093,3.5957,3.6093,70200.0],["1990-05-22",3.6093,3.6229,3.5822,3.5957,112200.0],["1990-05-23",3.5957,3.6229,3.5957,3.6093,119100.0],["1990-05-24",3.6093,3.84,3.6093,3.84,232200.0],["1990-05-25",3.8535,3.8807,3.8264,3.8264,27900.0],["1990-05-29",3.84,3.8535,3.8128,3.8535,47400.0],["1990-05-30",4.0435,4.1113,4.0299,4.0978,366000.0],["1990-05-31",4.0842,4.0842,4.0028,4.0028,78600.0],["1990-06-01",4.0028,4.0435,4.0028,4.0164,55200.0],["1990-06-04",4.0164,4.0164,3.9214,3.9621,45600.0],["1990-06-05",3.9485,3.9892,3.9485,3.9892,240600.0],["1990-06-06",3.9892,4.0978,3.9892,4.0706,2267100.0],["1990-06-07",4.0978,4.1656,4.0978,4.1521,581100.0],["1990-06-08",4.1521,4.2063,4.1249,4.1656,499500.0],["1990-06-11",4.1521,4.1656,4.1113,4.1656,398100.0],["1990-06-12",4.1521,4.2335,4.1521,4.2335,357600.0],["1990-06-13",4.247,4.4913,4.247,4.4234,395400.0],["1990-06-14",4.3963,4.4506,4.342,4.3963,399300.0],["1990-06-15",4.3963,4.4506,4.3692,4.437,104100.0],["1990-06-18",4.4234,4.437,4.3827,4.3827,276000.0],["1990-06-19",4.38,4.4072,4.38,4.4072,186300.0],["1990-06-20",4.4072,4.4752,4.4072,4.4752,315300.0],["1990-06-21",4.5024,4.6248,4.5024,4.6248,537600.0],["1990-06-22",4.6248,4.7881,4.6112,4.6248,407100.0],["1990-06-25",4.6385,4.6385,4.448,4.5024,144300.0],["1990-06-26",4.5024,4.516,4.4752,4.4752,129000.0],["1990-06-27",4.4888,4.5976,4.448,4.5976,322500.0],["1990-06-28",4.5976,4.6248,4.4344,4.4752,328200.0],["1990-06-29",4.4888,4.4888,4.448,4.4616,275100.0],["1990-07-02",4.4616,4.4752,4.448,4.4752,304800.0],["1990-07-03",4.4752,4.4752,4.38,4.3936,212700.0],["1990-07-05",4.4072,4.4072,4.38,4.38,38400.0],["1990-07-06",4.38,4.3936,4.3528,4.3664,122700.0],["1990-07-09",4.3936,4.516,4.3936,4.4752,78300.0],["1990-07-10",4.4752,4.5568,4.4752,4.516,116700.0],["1990-07-11",4.4888,4.4888,4.4616,4.4616,72300.0],["1990-07-12",4.4616,4.7745,4.4616,4.7745,273600.0],["1990-07-13",4.7881,4.9377,4.7745,4.8697,320100.0],["1990-07-16",4.8425,4.8561,4.7609,4.7609,57600.0],["1990-07-17",4.7745,4.7745,4.5568,4.584,63600.0],["1990-07-18",4.5704,4.6657,4.5704,4.6385,69900.0],["1990-07-19",4.6112,4.6248,4.5568,4.5568,193500.0],["1990-07-20",4.5432,4.5568,4.5024,4.5024,30300.0],["1990-07-23",4.4752,4.4752,4.3528,4.3528,168600.0],["1990-07-24",4.3256,4.3392,4.312,4.312,125100.0],["1990-07-25",4.2984,4.2984,4.2712,4.2984,108000.0],["1990-07-26",4.2848,4.3392,4.2848,4.312,106500.0],["1990-07-27",4.2848,4.312,4.2848,4.2984,32700.0],["1990-07-30",4.312,4.312,4.2984,4.312,12000.0],["1990-07-31",4.3392,4.38,4.3392,4.38,74700.0],["1990-08-01",4.3528,4.3528,4.2984,4.312,267600.0],["1990-08-02",4.2848,4.2984,4.2168,4.244,258600.0],["1990-08-03",4.244,4.244,4.1352,4.1624,238500.0],["1990-08-06",4.0807,4.0807,3.9175,3.9311,346800.0],["1990-08-07",3.9311,4.0263,3.9311,3.9719,300300.0],["1990-08-08",3.9991,4.2032,3.9991,4.1352,318000.0],["1990-08-09",4.1896,4.3256,4.1896,4.2304,227400.0],["1990-08-10",4.2304,4.244,4.176,4.176,58200.0],["1990-08-13",4.1624,4.1896,4.1624,4.1896,191700.0],["1990-08-14",4.1896,4.244,4.176,4.244,172500.0],["1990-08-15",4.244,4.2848,4.244,4.2712,32700.0],["1990-08-16",4.244,4.2576,4.2032,4.2168,18300.0],["1990-08-17",4.1352,4.1352,4.0671,4.1216,147300.0],["1990-08-20",4.1488,4.1488,4.0671,4.0807,61800.0],["1990-08-21",3.9855,4.0535,3.9175,4.0263,205200.0],["1990-08-22",3.9991,3.9991,3.9447,3.9447,22200.0],["1990-08-23",3.8903,3.8903,3.7951,3.8087,204900.0],["1990-08-24",3.8495,3.9039,3.8495,3.8767,102000.0],["1990-08-27",3.9719,4.0535,3.9719,4.0535,475500.0],["1990-08-28",4.0535,4.0535,3.9991,4.0399,239700.0],["1990-08-29",4.0399,4.0399,3.9991,4.0127,83100.0],["1990-08-30",4.0263,4.0263,4.0127,4.0127,108300.0],["1990-08-31",4.0127,4.0263,4.0127,4.0263,6000.0],["1990-09-04",4.0263,4.0399,4.0127,4.0127,67800.0],["1990-09-05",4.0399,4.108,4.0399,4.108,180900.0],["1990-09-06",4.108,4.108,4.0263,4.0399,235200.0],["1990-09-07",4.0399,4.0535,4.0263,4.0263,116400.0],["1990-09-10",4.0399,4.108,4.0399,4.0807,314100.0],["1990-09-11",4.0807,4.0807,4.0399,4.0535,192900.0],["1990-09-12",4.0127,4.0399,4.0127,4.0127,113700.0],["1990-09-13",4.0127,4.0127,3.9311,3.9719,146700.0],["1990-09-14",3.9583,3.9583,3.9175,3.9175,295800.0],["1990-09-17",3.9175,3.9175,3.8359,3.8495,33600.0],["1990-09-18",3.8223,3.8223,3.455,3.4686,575700.0],["1990-09-19",3.4822,3.4822,2.9926,3.1014,3376500.0],["1990-09-20",3.0878,3.0878,2.7749,2.7749,1639200.0],["1990-09-21",2.7629,2.8586,2.7355,2.8176,893400.0],["1990-09-24",2.8039,2.8039,2.7355,2.7492,651600.0],["1990-09-25",2.7218,2.7355,2.7082,2.7355,306600.0],["1990-09-26",2.8176,2.8449,2.7492,2.7629,413400.0],["1990-09-27",2.7766,2.8313,2.7492,2.7492,285300.0],["1990-09-28",2.7355,2.7492,2.6808,2.7355,641400.0],["1990-10-01",2.7355,2.7355,2.7082,2.7355,372300.0],["1990-10-02",2.7766,2.9407,2.7766,2.9407,667800.0],["1990-10-03",2.9133,2.9407,2.8449,2.8449,227400.0],["1990-10-04",2.8176,2.8176,2.7766,2.7766,34200.0],["1990-10-05",2.7629,2.7629,2.5304,2.544,491100.0],["1990-10-08",2.544,2.5987,2.5167,2.5167,361200.0],["1990-10-09",2.4893,2.4893,2.1884,2.2021,1082700.0],["1990-10-10",2.2158,2.3389,2.1611,2.2568,352800.0],["1990-10-11",2.2568,2.2705,2.1884,2.2021,538200.0],["1990-10-12",2.1884,2.2021,2.1884,2.1884,165900.0],["1990-10-15",2.1884,2.2021,2.1747,2.1747,193500.0],["1990-10-16",2.1884,2.2158,2.1611,2.1747,216900.0],["1990-10-17",2.1611,2.1611,2.1337,2.1337,318900.0],["1990-10-18",2.12,2.1747,2.12,2.1611,870600.0],["1990-10-19",2.2431,2.3799,2.2431,2.3799,397500.0],["1990-10-22",2.3799,2.4893,2.3525,2.3662,118200.0],["1990-10-23",2.3525,2.3662,2.3252,2.3389,101400.0],["1990-10-24",2.3389,2.3389,2.2978,2.2978,127500.0],["1990-10-25",2.3252,2.4073,2.3252,2.3525,256200.0],["1990-10-26",2.3662,2.3662,2.3525,2.3662,190200.0],["1990-10-29",2.3525,2.3799,2.3389,2.3525,159000.0],["1990-10-30",2.3525,2.3936,2.3389,2.3389,69300.0],["1990-10-31",2.3389,2.4209,2.3252,2.4073,243300.0],["1990-11-01",2.4346,2.5987,2.4346,2.5714,729900.0],["1990-11-02",2.6261,2.6808,2.5987,2.6671,405300.0],["1990-11-05",2.6808,2.7766,2.6808,2.7766,232500.0],["1990-11-06",2.7902,2.8176,2.7355,2.7629,198300.0],["1990-11-07",2.7629,2.7629,2.6945,2.7082,51300.0],["1990-11-08",2.6945,2.7082,2.6124,2.6124,97800.0],["1990-11-09",2.5987,2.6808,2.5714,2.5714,185400.0],["1990-11-12",2.5851,2.6124,2.5714,2.6124,151500.0],["1990-11-13",2.6808,2.7218,2.6808,2.6808,261000.0],["1990-11-14",2.7082,2.7902,2.6808,2.7355,339600.0],["1990-11-15",2.7629,2.8313,2.7629,2.8039,129300.0],["1990-11-16",2.8996,2.8996,2.8176,2.8449,165600.0],["1990-11-19",2.8449,2.8586,2.8176,2.8176,301500.0],["1990-11-20",2.8313,2.8313,2.7082,2.7082,68700.0],["1990-11-21",2.7355,2.7355,2.6535,2.6535,78600.0],["1990-11-23",2.7082,2.7082,2.6808,2.6808,45000.0],["1990-11-26",2.6808,2.7492,2.6671,2.7492,89400.0],["1990-11-27",2.7629,2.7902,2.7082,2.7902,126000.0],["1990-11-28",2.7902,2.7902,2.7355,2.7629,93900.0],["1990-11-29",2.7629,2.7902,2.7492,2.7629,49200.0],["1990-11-30",2.7355,2.7629,2.7355,2.7492,111000.0],["1990-12-03",2.7355,2.7492,2.6671,2.6671,215400.0],["1990-12-04",2.6671,2.6945,2.6671,2.6808,338700.0],["1990-12-05",2.6945,2.7218,2.6808,2.7218,929400.0],["1990-12-06",2.7355,2.9407,2.7355,2.9407,1296300.0],["1990-12-07",2.9544,3.0364,2.9133,2.927,232500.0],["1990-12-10",2.927,2.9544,2.8723,2.9407,196200.0],["1990-12-11",2.9544,3.0501,2.9544,2.9954,148500.0],["1990-12-12",3.0091,3.0775,2.9954,3.0775,211500.0],["1990-12-13",3.0775,3.0775,3.0227,3.0501,187500.0],["1990-12-14",3.0105,3.0105,2.9555,2.9693,143100.0],["1990-12-17",2.9418,2.9418,2.9005,2.928,153000.0],["1990-12-18",2.9418,3.0655,2.928,3.0518,61800.0],["1990-12-19",3.038,3.1755,3.038,3.1617,109800.0],["1990-12-20",3.148,3.1892,3.1205,3.148,325800.0],["1990-12-21",3.1342,3.1617,3.1342,3.1342,153600.0],["1990-12-24",3.1342,3.1342,3.093,3.093,82200.0],["1990-12-26",3.1067,3.1067,3.0792,3.0792,27900.0],["1990-12-27",3.0792,3.1067,3.0792,3.093,114300.0],["1990-12-28",3.1067,3.1067,3.0792,3.0792,50100.0],["1990-12-31",3.0792,3.1067,3.0792,3.1067,29700.0],["1991-01-02",3.0792,3.0792,3.038,3.038,160200.0],["1991-01-03",3.0518,3.0518,2.928,2.928,89400.0],["1991-01-04",2.928,2.9418,2.8593,2.8593,108600.0],["1991-01-07",2.873,2.873,2.7218,2.7218,199500.0],["1991-01-08",2.7493,2.7768,2.7493,2.7631,57000.0],["1991-01-09",2.7768,2.8043,2.6943,2.6943,72000.0],["1991-01-10",2.7081,2.7081,2.6806,2.6943,96300.0],["1991-01-11",2.6668,2.6668,2.6394,2.6394,105300.0],["1991-01-14",2.6394,2.6394,2.5019,2.5569,94500.0],["1991-01-15",2.5569,2.5706,2.5431,2.5431,81900.0],["1991-01-16",2.5569,2.5706,2.5294,2.5706,63300.0],["1991-01-17",2.6668,2.6943,2.5981,2.6119,177600.0],["1991-01-18",2.6119,2.6394,2.6119,2.6256,69300.0],["1991-01-21",2.5981,2.6668,2.5981,2.6668,202500.0],["1991-01-22",2.6806,2.6806,2.6119,2.6256,133200.0],["1991-01-23",2.6394,2.6806,2.6256,2.6394,237000.0],["1991-01-24",2.6394,2.6531,2.6119,2.6394,180900.0],["1991-01-25",2.6668,2.7081,2.6668,2.7081,317100.0],["1991-01-28",2.6668,2.6943,2.6394,2.6943,149700.0],["1991-01-29",2.6943,2.9693,2.6943,2.9555,224700.0],["1991-01-30",2.928,3.0105,2.9143,3.0105,372900.0],["1991-01-31",2.9968,3.0243,2.9968,2.9968,197400.0],["1991-02-01",3.0518,3.0655,3.0243,3.0518,271800.0],["1991-02-04",3.0655,3.3679,3.0655,3.3129,625500.0],["1991-02-05",3.3129,3.5879,3.3129,3.5879,334800.0],["1991-02-06",3.5879,3.5879,3.4916,3.5329,217200.0],["1991-02-07",3.5604,3.7391,3.5604,3.6016,228300.0],["1991-02-08",3.6016,3.6016,3.4504,3.4504,234600.0],["1991-02-11",3.4642,3.6016,3.4642,3.5054,140400.0],["1991-02-12",3.4916,3.4916,3.3817,3.4504,275100.0],["1991-02-13",3.4504,3.4504,3.3954,3.4092,257400.0],["1991-02-14",3.4367,3.4779,3.4229,3.4642,642000.0],["1991-02-15",3.5191,3.5604,3.4367,3.4642,188700.0],["1991-02-19",3.5191,3.5191,3.4916,3.4916,157500.0],["1991-02-20",3.4779,3.4916,3.4504,3.4642,89700.0],["1991-02-21",3.4779,3.5466,3.4642,3.5329,145200.0],["1991-02-22",3.5329,3.6841,3.5329,3.6841,137700.0],["1991-02-25",3.6704,3.6841,3.5879,3.6016,194700.0],["1991-02-26",3.5741,3.5741,3.4642,3.4642,322500.0],["1991-02-27",3.4504,3.5054,3.4504,3.4779,222900.0],["1991-02-28",3.5191,3.5466,3.4779,3.5466,77100.0],["1991-03-01",3.5604,3.7391,3.5329,3.7391,84900.0],["1991-03-04",3.7666,3.8078,3.7116,3.7803,266100.0],["1991-03-05",3.7941,3.9865,3.7941,3.9865,85800.0],["1991-03-06",4.0278,4.124,4.014,4.069,396000.0],["1991-03-07",4.0553,4.234,4.0553,4.1377,333900.0],["1991-03-08",4.0828,4.1515,4.0828,4.124,114900.0],["1991-03-11",4.0965,4.1377,4.0827,4.1102,166200.0],["1991-03-12",4.0828,4.0965,4.0415,4.0415,164700.0],["1991-03-13",4.0415,4.0415,3.8765,3.9178,205500.0],["1991-03-14",3.8766,3.8766,3.8216,3.8628,328500.0],["1991-03-15",3.8628,3.8628,3.6841,3.6841,201000.0],["1991-03-18",3.6566,3.6704,3.6429,3.6704,280800.0],["1991-03-19",3.6306,3.8377,3.6306,3.8377,204300.0],["1991-03-20",3.8377,3.8377,3.7548,3.7548,229500.0],["1991-03-21",3.7272,3.7548,3.6996,3.6996,53700.0],["1991-03-22",3.7134,3.7272,3.6582,3.6996,97500.0],["1991-03-25",3.672,3.7134,3.672,3.7134,115200.0],["1991-03-26",3.7134,3.8377,3.6996,3.8377,64500.0],["1991-03-27",3.8653,3.9343,3.8653,3.9205,54900.0],["1991-03-28",3.9205,3.9205,3.8929,3.9067,58200.0],["1991-04-01",3.9205,4.0171,3.9067,3.9343,57900.0],["1991-04-02",3.9205,4.0171,3.9205,4.0171,102000.0],["1991-04-03",4.0309,4.1966,4.0309,4.1966,440700.0],["1991-04-04",4.1414,4.1414,3.9757,4.0033,176100.0],["1991-04-05",4.0033,4.0309,3.9757,4.0033,172800.0],["1991-04-08",3.9757,3.9757,3.8791,3.8791,276900.0],["1991-04-09",3.8653,3.8791,3.8239,3.8239,135900.0],["1991-04-10",3.8377,3.8791,3.8377,3.8653,300300.0],["1991-04-11",3.8653,3.8791,3.8377,3.8515,243600.0],["1991-04-12",3.8515,3.8515,3.8101,3.8101,66000.0],["1991-04-15",3.8101,3.8101,3.7686,3.8101,50700.0],["1991-04-16",3.8239,4.0585,3.8239,4.0585,414900.0],["1991-04-17",4.0585,4.1966,4.0585,4.0861,205500.0],["1991-04-18",4.0309,4.0861,3.9895,4.0033,139800.0],["1991-04-19",4.0033,4.0585,4.0033,4.0585,20100.0],["1991-04-22",4.0309,4.0309,3.8653,3.8653,150300.0],["1991-04-23",3.8653,3.8929,3.8101,3.8791,7287600.0],["1991-04-24",3.8653,3.8791,3.8377,3.8377,572400.0],["1991-04-25",3.8653,3.8791,3.8239,3.8515,825600.0],["1991-04-26",3.8239,3.8515,3.7962,3.8377,425400.0],["1991-04-29",3.8377,3.8377,3.7548,3.7548,240300.0],["1991-04-30",3.7548,3.8239,3.7272,3.7272,614100.0],["1991-05-01",3.7134,3.7134,3.5892,3.6444,498000.0],["1991-05-02",3.5892,3.7686,3.5616,3.7686,1330200.0],["1991-05-03",3.7686,3.7686,3.741,3.7686,271500.0],["1991-05-06",3.7686,3.7824,3.7548,3.7686,145500.0],["1991-05-07",3.7824,3.7824,3.7548,3.7548,296700.0],["1991-05-08",3.741,3.741,3.6582,3.6858,290400.0],["1991-05-09",3.7134,3.741,3.6996,3.7134,130200.0],["1991-05-10",3.7548,3.7548,3.7272,3.741,203100.0],["1991-05-13",3.741,3.741,3.672,3.6858,222000.0],["1991-05-14",3.6996,3.6996,3.603,3.6306,256800.0],["1991-05-15",3.6168,3.6168,3.534,3.5616,369300.0],["1991-05-16",3.5754,3.6582,3.5754,3.6444,220500.0],["1991-05-17",3.6168,3.6168,3.5754,3.5892,309900.0],["1991-05-20",3.6168,3.6168,3.5892,3.603,186600.0],["1991-05-21",3.603,3.6444,3.5754,3.6168,298800.0],["1991-05-22",3.6168,3.6858,3.6168,3.6582,220200.0],["1991-05-23",3.6582,3.6582,3.5616,3.5616,242400.0],["1991-05-24",3.5616,3.603,3.5616,3.603,358200.0],["1991-05-28",3.6306,3.7548,3.6306,3.7272,447600.0],["1991-05-29",3.7548,3.8791,3.7272,3.8791,352800.0],["1991-05-30",3.8791,3.8791,3.8101,3.8377,263700.0],["1991-05-31",3.8239,3.8239,3.7962,3.8239,181500.0],["1991-06-03",3.8239,3.8377,3.7824,3.7963,179100.0],["1991-06-04",3.8101,3.8653,3.741,3.8101,121500.0],["1991-06-05",3.8377,3.8791,3.8239,3.8377,161700.0],["1991-06-06",3.8377,3.8929,3.8377,3.8515,123900.0],["1991-06-07",3.7548,3.7548,3.6582,3.6582,430200.0],["1991-06-10",3.672,3.672,3.5754,3.6168,330000.0],["1991-06-11",3.603,3.741,3.603,3.672,509700.0],["1991-06-12",3.672,3.672,3.6168,3.6306,69000.0],["1991-06-13",3.6168,3.6582,3.603,3.6306,104100.0],["1991-06-14",3.6306,3.7962,3.6306,3.7686,223500.0],["1991-06-17",3.7962,3.7962,3.7548,3.7824,102300.0],["1991-06-18",3.7425,3.7564,3.6594,3.7148,210300.0],["1991-06-19",3.6871,3.6871,3.6178,3.6732,68400.0],["1991-06-20",3.6455,3.6732,3.6316,3.6594,291600.0],["1991-06-21",3.6871,3.7009,3.6039,3.6039,112800.0],["1991-06-24",3.6039,3.6039,3.4653,3.4653,316200.0],["1991-06-25",3.4376,3.4376,3.3267,3.4376,489300.0],["1991-06-26",3.4653,3.5207,3.4376,3.4376,195300.0],["1991-06-27",3.4376,3.4376,3.3821,3.4376,164400.0],["1991-06-28",3.4376,3.4514,3.3683,3.4099,74100.0],["1991-07-01",3.3544,3.4653,3.3544,3.4653,221400.0],["1991-07-02",3.4653,3.4653,3.396,3.4376,160800.0],["1991-07-03",3.4376,3.4376,3.3267,3.3821,118200.0],["1991-07-05",3.3821,3.4099,3.3821,3.396,15600.0],["1991-07-08",3.396,3.4099,3.3683,3.3683,34200.0],["1991-07-09",3.3821,3.396,3.3544,3.396,372000.0],["1991-07-10",3.3544,3.3683,3.299,3.3128,657600.0],["1991-07-11",3.3128,3.3821,3.3128,3.3821,1318500.0],["1991-07-12",3.4376,3.4653,3.3821,3.4099,346800.0],["1991-07-15",3.4099,3.5069,3.4099,3.5069,272700.0],["1991-07-16",3.4792,3.5207,3.4653,3.5069,51300.0],["1991-07-17",3.4792,3.493,3.4376,3.4514,144300.0],["1991-07-18",3.4792,3.5207,3.4653,3.4792,102300.0],["1991-07-19",3.4792,3.5207,3.4792,3.5207,63300.0],["1991-07-22",3.5485,3.5901,3.5346,3.5901,160200.0],["1991-07-23",3.5901,3.6039,3.5762,3.5901,260700.0],["1991-07-24",3.5901,3.5901,3.5623,3.5623,107400.0],["1991-07-25",3.5901,3.6039,3.5762,3.6039,24000.0],["1991-07-26",3.5623,3.5901,3.5485,3.5623,85200.0],["1991-07-29",3.5762,3.5762,3.5346,3.5346,84300.0],["1991-07-30",3.5762,3.6455,3.5762,3.6455,889500.0],["1991-07-31",3.6455,3.6455,3.5901,3.6178,118200.0],["1991-08-01",3.6178,3.6871,3.6178,3.6871,184800.0],["1991-08-02",3.6871,4.0475,3.6871,4.0475,245700.0],["1991-08-05",4.0475,4.0475,3.9227,3.992,529800.0],["1991-08-06",3.992,4.0197,3.9089,3.9643,173400.0],["1991-08-07",3.9643,4.0197,3.9643,3.992,374400.0],["1991-08-08",3.9643,4.0613,3.9643,4.0475,157800.0],["1991-08-09",4.0197,4.0613,4.0197,4.0613,43800.0],["1991-08-12",4.0613,4.0752,4.0197,4.0752,202500.0],["1991-08-13",4.0891,4.1029,4.0197,4.0197,160800.0],["1991-08-14",4.0475,4.0752,3.992,4.0613,150600.0],["1991-08-15",4.0613,4.0891,3.992,4.0752,150000.0],["1991-08-16",4.0752,4.1029,4.0336,4.0752,287700.0],["1991-08-19",3.9366,3.9643,3.895,3.9227,141600.0],["1991-08-20",3.9227,3.9504,3.9227,3.9366,159000.0],["1991-08-21",4.0475,4.0891,4.0059,4.0752,259500.0],["1991-08-22",4.0891,4.1306,4.0891,4.1306,242100.0],["1991-08-23",4.1168,4.1584,4.1168,4.1168,74100.0],["1991-08-26",4.1445,4.1445,4.0891,4.0891,53700.0],["1991-08-27",4.1029,4.1029,4.0336,4.0613,157200.0],["1991-08-28",4.0891,4.0891,4.0475,4.0752,101400.0],["1991-08-29",4.0613,4.0891,3.9643,4.0613,356400.0],["1991-08-30",4.0336,4.0336,3.992,4.0059,39300.0],["1991-09-03",4.0197,4.0475,3.992,4.0475,66000.0],["1991-09-04",4.0197,4.1306,4.0197,4.1306,186600.0],["1991-09-05",4.1029,4.1722,4.1029,4.1445,203400.0],["1991-09-06",4.1445,4.1445,4.0752,4.1168,47100.0],["1991-09-09",4.1306,4.1306,4.0752,4.0891,92700.0],["1991-09-10",4.0613,4.0891,4.0059,4.0059,38400.0],["1991-09-11",3.992,4.0059,3.9643,3.9643,168900.0],["1991-09-12",3.992,4.0059,3.9643,3.992,215700.0],["1991-09-13",4.0197,4.1029,4.0059,4.0613,237900.0],["1991-09-16",4.0475,4.1029,4.0336,4.0752,100200.0],["1991-09-17",4.0752,4.1029,4.0336,4.0475,51900.0],["1991-09-18",4.0475,4.0752,4.0336,4.0752,123600.0],["1991-09-19",4.0752,4.1584,4.0752,4.1584,257700.0],["1991-09-20",4.1584,4.491,4.1584,4.4633,297600.0],["1991-09-23",4.4266,4.4544,4.3987,4.4405,231600.0],["1991-09-24",4.4266,4.5101,4.4266,4.4962,250200.0],["1991-09-25",4.4962,4.5101,4.4266,4.4822,148200.0],["1991-09-26",4.4544,4.5379,4.4266,4.5379,131100.0],["1991-09-27",4.6214,4.6214,4.5518,4.6075,223800.0],["1991-09-30",4.6632,4.7189,4.6214,4.6771,400800.0],["1991-10-01",4.6493,4.6493,4.524,4.5379,427800.0],["1991-10-02",4.524,4.5379,4.5101,4.524,275400.0],["1991-10-03",4.5518,4.6214,4.5379,4.5658,219600.0],["1991-10-04",4.5379,4.5658,4.4683,4.4822,152700.0],["1991-10-07",4.4822,4.5658,4.4822,4.4822,267900.0],["1991-10-08",4.4822,4.5797,4.4822,4.5379,385500.0],["1991-10-09",4.5101,4.5379,4.5101,4.5101,189300.0],["1991-10-10",4.5379,4.5379,4.4126,4.4266,243600.0],["1991-10-11",4.3709,4.4544,4.3709,4.4405,229200.0],["1991-10-14",4.4405,4.4544,4.4266,4.4544,26400.0],["1991-10-15",4.4544,4.524,4.4544,4.5101,238200.0],["1991-10-16",4.5936,4.6493,4.5797,4.6075,186600.0],["1991-10-17",4.6214,4.6214,4.5518,4.5797,181200.0],["1991-10-18",4.5658,4.6075,4.5658,4.5936,93300.0],["1991-10-21",4.5658,4.5936,4.5379,4.5658,216900.0],["1991-10-22",4.5658,4.7328,4.5518,4.6771,301500.0],["1991-10-23",4.691,4.7606,4.6354,4.6493,156900.0],["1991-10-24",4.6214,4.6214,4.5379,4.5658,177000.0],["1991-10-25",4.5518,4.5518,4.4683,4.524,302400.0],["1991-10-28",4.5518,4.5518,4.5101,4.5379,27000.0],["1991-10-29",4.524,4.5379,4.4962,4.5379,152400.0],["1991-10-30",4.5379,4.5518,4.524,4.5379,262800.0],["1991-10-31",4.5379,4.6632,4.5379,4.5936,456000.0],["1991-11-01",4.6493,4.705,4.6354,4.6354,202200.0],["1991-11-04",4.6214,4.6354,4.6075,4.6354,163200.0],["1991-11-05",4.6493,4.6632,4.6075,4.6075,264600.0],["1991-11-06",4.6354,4.6493,4.5936,4.6214,107700.0],["1991-11-07",4.6493,4.6493,4.6354,4.6354,108600.0],["1991-11-08",4.6632,4.7328,4.6354,4.7189,242100.0],["1991-11-11",4.705,4.7328,4.705,4.7189,138600.0],["1991-11-12",4.7328,4.8442,4.7189,4.8163,493800.0],["1991-11-13",4.8024,4.8998,4.7885,4.8998,244500.0],["1991-11-14",4.8998,4.8998,4.7885,4.8163,135600.0],["1991-11-15",4.8302,4.8442,4.6214,4.6354,122400.0],["1991-11-18",4.6354,4.6493,4.4544,4.5518,422700.0],["1991-11-19",4.5658,4.5658,4.4683,4.5658,328500.0],["1991-11-20",4.5936,4.5936,4.5518,4.5936,87300.0],["1991-11-21",4.6214,4.7328,4.6214,4.705,198000.0],["1991-11-22",4.705,4.7606,4.6771,4.705,255300.0],["1991-11-25",4.7328,4.7467,4.7189,4.7467,345900.0],["1991-11-26",4.7746,4.7746,4.6771,4.7467,115800.0],["1991-11-27",4.7746,4.8163,4.7328,4.7885,75300.0],["1991-11-29",4.7606,4.872,4.7606,4.8442,87300.0],["1991-12-02",4.8163,4.8163,4.7328,4.7885,196200.0],["1991-12-03",4.8024,4.9694,4.7746,4.9138,428100.0],["1991-12-04",4.9138,4.9138,4.7885,4.8442,246600.0],["1991-12-05",4.872,4.9555,4.872,4.9555,107100.0],["1991-12-06",4.9834,5.039,4.9834,5.0112,152400.0],["1991-12-09",5.0112,5.1226,5.0112,5.0808,200100.0],["1991-12-10",5.0947,5.2061,5.0947,5.1922,696900.0],["1991-12-11",5.1782,5.1782,5.0947,5.1643,882900.0],["1991-12-12",5.1922,5.1922,5.0112,5.0112,125100.0],["1991-12-13",4.9834,5.0947,4.9555,5.039,138300.0],["1991-12-16",5.039,5.1504,5.0251,5.1365,191400.0],["1991-12-17",5.1415,5.1694,5.1275,5.1555,143700.0],["1991-12-18",5.1136,5.1136,5.0437,5.0856,104100.0],["1991-12-19",5.0577,5.0577,5.0018,5.0297,277500.0],["1991-12-20",5.0577,5.0577,5.0437,5.0577,277200.0],["1991-12-23",5.0577,5.0717,5.0297,5.0577,210900.0],["1991-12-24",5.0856,5.3092,5.0577,5.2812,282900.0],["1991-12-26",5.2533,5.3092,5.2253,5.2812,38400.0],["1991-12-27",5.3092,5.3231,5.2812,5.2812,136500.0],["1991-12-30",5.2812,5.3511,5.2673,5.3511,327600.0],["1991-12-31",5.3651,5.5187,5.3371,5.393,202500.0],["1992-01-02",5.4209,5.4209,5.3371,5.3371,272100.0],["1992-01-03",5.3092,5.3371,5.2253,5.3092,60000.0],["1992-01-06",5.3371,5.3651,5.2533,5.2533,112200.0],["1992-01-07",5.2533,5.2673,5.2253,5.2673,144600.0],["1992-01-08",5.2533,5.2812,5.2533,5.2812,210900.0],["1992-01-09",5.2533,5.393,5.2533,5.393,595500.0],["1992-01-10",5.393,5.393,5.3231,5.3371,307800.0],["1992-01-13",5.3371,5.3511,5.3231,5.3371,196200.0],["1992-01-14",5.3092,5.393,5.3092,5.393,432300.0],["1992-01-15",5.407,5.4768,5.407,5.4768,276900.0],["1992-01-16",5.5048,5.5048,5.4209,5.4489,116700.0],["1992-01-17",5.4629,5.4629,5.407,5.4209,86100.0],["1992-01-20",5.393,5.393,5.3231,5.3231,45000.0],["1992-01-21",5.3511,5.3651,5.2533,5.3511,105900.0],["1992-01-22",5.3092,5.3371,5.2812,5.3231,90600.0],["1992-01-23",5.3371,5.3371,5.2673,5.2952,174900.0],["1992-01-24",5.2952,5.2952,5.2253,5.2393,83400.0],["1992-01-27",5.1415,5.1415,5.0018,5.0577,434400.0],["1992-01-28",5.0437,5.0717,5.0297,5.0577,221700.0],["1992-01-29",5.0577,5.1275,5.0577,5.1136,181200.0],["1992-01-30",5.1136,5.1136,5.0577,5.0856,88800.0],["1992-01-31",5.1136,5.1136,5.0018,5.0158,68100.0],["1992-02-03",5.0158,5.0158,4.9878,4.9878,13800.0],["1992-02-04",4.9878,4.9878,4.8341,4.9738,259200.0],["1992-02-05",4.9738,5.1136,4.9738,5.0856,938400.0],["1992-02-06",5.0856,5.5048,5.0856,5.4768,609600.0],["1992-02-07",5.5327,5.8121,5.5048,5.5886,846600.0],["1992-02-10",5.5886,5.7283,5.5886,5.6724,442800.0],["1992-02-11",5.6445,5.6445,5.6165,5.6165,479700.0],["1992-02-12",5.6165,5.6165,5.5327,5.5886,136500.0],["1992-02-13",5.5746,5.5886,5.5467,5.5886,353400.0],["1992-02-14",5.5886,5.6165,5.5607,5.5886,269400.0],["1992-02-18",5.5886,5.5886,5.5467,5.5467,233100.0],["1992-02-19",5.5327,5.5607,5.4489,5.4629,240300.0],["1992-02-20",5.4908,5.5048,5.4489,5.5048,132600.0],["1992-02-21",5.5327,5.6445,5.5327,5.6165,197700.0],["1992-02-24",5.5886,5.5886,5.4349,5.4629,412800.0],["1992-02-25",5.4768,5.4768,5.379,5.393,208800.0],["1992-02-26",5.393,5.4629,5.3651,5.4489,4041300.0],["1992-02-27",5.4629,5.5327,5.4489,5.4908,871800.0],["1992-02-28",5.4768,5.5467,5.4768,5.5467,1049400.0],["1992-03-02",5.6445,5.7004,5.6165,5.7004,916500.0],["1992-03-03",5.6864,5.7563,5.6724,5.7283,769200.0],["1992-03-04",5.6864,5.7982,5.6026,5.7702,824400.0],["1992-03-05",5.7423,5.7423,5.6724,5.6724,429300.0],["1992-03-06",5.6724,5.6724,5.4768,5.4768,546600.0],["1992-03-09",5.4908,5.6026,5.4908,5.5746,476400.0],["1992-03-10",5.5746,5.6165,5.5467,5.5886,402300.0],["1992-03-11",5.5886,5.5886,5.5327,5.5327,288000.0],["1992-03-12",5.5048,5.5048,5.4349,5.4768,234300.0],["1992-03-13",5.4489,5.4768,5.407,5.4768,227400.0],["1992-03-16",5.5048,5.5327,5.4768,5.5327,218100.0],["1992-03-17",5.5187,5.6585,5.5187,5.5886,413400.0],["1992-03-18",5.6165,5.6305,5.5886,5.6165,489000.0],["1992-03-19",5.6165,5.6585,5.5886,5.5886,145800.0],["1992-03-20",5.6165,5.6305,5.5746,5.5886,141300.0],["1992-03-23",5.5886,5.5886,5.4768,5.5048,410100.0],["1992-03-24",5.5238,5.5939,5.5098,5.5379,527400.0],["1992-03-25",5.5659,5.622,5.5519,5.5939,374700.0],["1992-03-26",5.608,5.65,5.5939,5.608,335100.0],["1992-03-27",5.608,5.622,5.5238,5.5659,306300.0],["1992-03-30",5.5379,5.5659,5.5238,5.5238,132900.0],["1992-03-31",5.5379,5.5659,5.4397,5.4818,168300.0],["1992-04-01",5.4818,5.4818,5.4117,5.4257,197400.0],["1992-04-02",5.4397,5.4397,5.3556,5.3556,228000.0],["1992-04-03",5.3696,5.3696,5.2855,5.2855,289200.0],["1992-04-06",5.2855,5.4257,5.2855,5.4257,193800.0],["1992-04-07",5.4257,5.4397,5.3977,5.4117,99000.0],["1992-04-08",5.3977,5.4257,5.3556,5.3836,255000.0],["1992-04-09",5.3836,5.4257,5.3836,5.4257,179100.0],["1992-04-10",5.4257,5.4818,5.4257,5.4678,60600.0],["1992-04-13",5.4678,5.4958,5.4678,5.4958,105300.0],["1992-04-14",5.4958,5.65,5.4958,5.636,211800.0],["1992-04-15",5.6781,5.8743,5.6781,5.8183,479700.0],["1992-04-16",5.8323,5.8323,5.7762,5.7762,235500.0],["1992-04-20",5.7762,5.7762,5.6781,5.6921,291600.0],["1992-04-21",5.7201,5.8323,5.7061,5.8323,150600.0],["1992-04-22",5.8603,5.8603,5.7762,5.8323,390000.0],["1992-04-23",5.8183,5.8463,5.7482,5.7482,193800.0],["1992-04-24",5.7482,5.7482,5.664,5.7061,169200.0],["1992-04-27",5.7201,5.7201,5.6781,5.7201,163500.0],["1992-04-28",5.7201,5.7341,5.6921,5.7201,661200.0],["1992-04-29",5.7341,5.8463,5.7201,5.8463,85500.0],["1992-04-30",5.8463,5.9725,5.8042,5.9725,423600.0],["1992-05-01",5.9725,6.0846,5.9444,6.0286,303900.0],["1992-05-04",6.0566,6.0566,5.9865,5.9865,231300.0],["1992-05-05",6.0145,6.0285,5.8883,5.8883,443100.0],["1992-05-06",5.9164,5.9444,5.9024,5.9024,384000.0],["1992-05-07",5.8743,6.0005,5.8743,6.0005,325500.0],["1992-05-08",5.9725,5.9865,5.8884,5.9024,331500.0],["1992-05-11",5.9304,6.0145,5.9304,5.9444,247200.0],["1992-05-12",5.9444,6.0286,5.9444,5.9865,357000.0],["1992-05-13",6.0005,6.0005,5.9584,5.9725,821100.0],["1992-05-14",5.9725,5.9725,5.9024,5.9024,237000.0],["1992-05-15",5.9164,6.0005,5.9164,5.9865,372300.0],["1992-05-18",6.0285,6.0426,6.0005,6.0005,321900.0],["1992-05-19",6.0005,6.0426,5.9444,6.0145,234900.0],["1992-05-20",6.0285,6.0846,6.0145,6.0566,206700.0],["1992-05-21",6.0706,6.0846,6.0005,6.0005,192000.0],["1992-05-22",6.0145,6.0426,6.0005,6.0286,63900.0],["1992-05-26",6.0005,6.0145,5.9444,5.9444,365400.0],["1992-05-27",5.9304,5.9304,5.7762,5.8743,185100.0],["1992-05-28",5.8743,5.8743,5.8463,5.8743,97500.0],["1992-05-29",5.8743,5.9725,5.8743,5.8883,475800.0],["1992-06-01",5.9164,5.9164,5.8463,5.8463,381000.0],["1992-06-02",5.8743,5.9444,5.8603,5.9444,489600.0],["1992-06-03",5.9444,5.9444,5.8884,5.9164,208500.0],["1992-06-04",5.9164,5.9164,5.8883,5.8883,57000.0],["1992-06-05",5.9024,5.9024,5.7762,5.8183,330900.0],["1992-06-08",5.8183,5.8323,5.7902,5.8042,270000.0],["1992-06-09",5.7762,5.7902,5.7622,5.7762,763200.0],["1992-06-10",5.7902,5.8042,5.7622,5.7902,888300.0],["1992-06-11",5.7902,5.9164,5.7902,5.8603,147600.0],["1992-06-12",5.8884,5.9164,5.8603,5.8603,373500.0],["1992-06-15",5.8743,5.8743,5.8042,5.8323,75900.0],["1992-06-16",5.8463,5.8463,5.7762,5.7902,122400.0],["1992-06-17",5.7902,5.7902,5.7341,5.7341,118200.0],["1992-06-18",5.7482,5.7622,5.65,5.7061,251100.0],["1992-06-19",5.7252,5.7252,5.6971,5.7112,97200.0],["1992-06-22",5.7252,5.7252,5.6549,5.6971,228000.0],["1992-06-23",5.7112,5.7815,5.6971,5.7534,347400.0],["1992-06-24",5.7674,5.894,5.7534,5.894,275700.0],["1992-06-25",5.9081,5.9081,5.8518,5.8518,310800.0],["1992-06-26",5.8518,5.88,5.8096,5.8237,224100.0],["1992-06-29",5.8237,5.8237,5.7252,5.8237,310800.0],["1992-06-30",5.7956,6.105,5.7815,6.091,507600.0],["1992-07-01",6.0628,6.091,6.0347,6.0769,493800.0],["1992-07-02",6.2457,6.2738,6.1894,6.2176,846900.0],["1992-07-06",6.2176,6.3864,6.2176,6.3864,675300.0],["1992-07-07",6.3864,6.4567,6.3864,6.4145,796500.0],["1992-07-08",6.3864,6.4426,6.316,6.4286,423600.0],["1992-07-09",6.4426,6.4848,6.4286,6.4286,453900.0],["1992-07-10",6.4426,6.4426,6.3864,6.4286,244500.0],["1992-07-13",6.4145,6.5974,6.4004,6.5692,428100.0],["1992-07-14",6.5974,6.5974,6.4989,6.5692,320400.0],["1992-07-15",6.5411,6.5552,6.4708,6.4989,259200.0],["1992-07-16",6.4708,6.4989,6.4145,6.4145,176700.0],["1992-07-17",6.4145,6.4145,6.302,6.3301,494400.0],["1992-07-20",6.3442,6.3723,6.302,6.3582,214500.0],["1992-07-21",6.3301,6.3582,6.316,6.3442,162000.0],["1992-07-22",6.3442,6.4004,6.316,6.4004,110400.0],["1992-07-23",6.4004,6.4286,6.3723,6.4004,243300.0],["1992-07-24",6.3723,6.3723,6.302,6.3301,60600.0],["1992-07-27",6.302,6.3301,6.2738,6.2879,684900.0],["1992-07-28",6.2598,6.316,6.2598,6.302,509700.0],["1992-07-29",6.302,6.4567,6.302,6.4426,297300.0],["1992-07-30",6.4145,6.4286,6.3723,6.4286,314100.0],["1992-07-31",6.4426,6.4989,6.4426,6.4848,226800.0],["1992-08-03",6.4848,6.4848,6.4286,6.4426,110700.0],["1992-08-04",6.4708,6.5552,6.4708,6.4989,423600.0],["1992-08-05",6.4989,6.5411,6.4848,6.4989,222000.0],["1992-08-06",6.527,6.527,6.4708,6.4708,181500.0],["1992-08-07",6.4426,6.4708,6.3582,6.4708,397200.0],["1992-08-10",6.4708,6.4989,6.4426,6.4567,289800.0],["1992-08-11",6.4567,6.4567,6.3582,6.4004,286200.0],["1992-08-12",6.4145,6.4989,6.3723,6.4848,420300.0],["1992-08-13",6.4848,6.527,6.4567,6.513,221100.0],["1992-08-14",6.527,6.5833,6.513,6.5692,276900.0],["1992-08-17",6.5692,6.6818,6.5552,6.5552,367200.0],["1992-08-18",6.5552,6.5692,6.4708,6.4848,294000.0],["1992-08-19",6.4989,6.5552,6.4848,6.4848,136200.0],["1992-08-20",6.4989,6.4989,6.4708,6.4989,236100.0],["1992-08-21",6.4989,6.527,6.4426,6.4708,252900.0],["1992-08-24",6.4426,6.4567,6.2457,6.2879,132000.0],["1992-08-25",6.302,6.302,6.1894,6.1894,370500.0],["1992-08-26",6.1613,6.1613,6.105,6.1472,382800.0],["1992-08-27",6.1191,6.302,6.1191,6.2457,315300.0],["1992-08-28",6.2457,6.3864,6.2316,6.3442,306300.0],["1992-08-31",6.3442,6.3582,6.3301,6.3582,154800.0],["1992-09-01",6.3301,6.3582,6.316,6.3442,192600.0],["1992-09-02",6.3442,6.3723,6.3442,6.3723,60900.0],["1992-09-03",6.3723,6.3723,6.3301,6.3582,205800.0],["1992-09-04",6.3442,6.4145,6.3301,6.3864,194700.0],["1992-09-08",6.3723,6.4004,6.3723,6.3864,196500.0],["1992-09-09",6.3723,6.4426,6.3723,6.3864,116400.0],["1992-09-10",6.3582,6.3864,6.2598,6.3582,356100.0],["1992-09-11",6.3723,6.4426,6.3723,6.3864,212100.0],["1992-09-14",6.4145,6.5833,6.4145,6.5552,243900.0],["1992-09-15",6.5552,6.5833,6.4989,6.5411,290100.0],["1992-09-16",6.5411,6.5692,6.4989,6.5552,158100.0],["1992-09-17",6.527,6.5692,6.4989,6.4989,234900.0],["1992-09-18",6.527,6.5411,6.513,6.5411,74700.0],["1992-09-21",6.5552,6.6255,6.5411,6.5974,78300.0],["1992-09-22",6.6211,6.6211,6.5223,6.5505,162600.0],["1992-09-23",6.5505,6.5787,6.5223,6.5364,180300.0],["1992-09-24",6.5364,6.5364,6.494,6.494,144900.0],["1992-09-25",6.494,6.494,6.3387,6.3529,301800.0],["1992-09-28",6.3811,6.4234,6.367,6.3952,194400.0],["1992-09-29",6.3811,6.3952,6.3246,6.3529,241200.0],["1992-09-30",6.3246,6.4376,6.2823,6.4376,230100.0],["1992-10-01",6.4093,6.4093,6.367,6.367,131100.0],["1992-10-02",6.3811,6.3811,6.3105,6.3105,106800.0],["1992-10-05",6.2823,6.3105,6.1976,6.2117,361800.0],["1992-10-06",6.1693,6.2682,6.1693,6.2682,123600.0],["1992-10-07",6.254,6.2823,6.1552,6.1693,105000.0],["1992-10-08",6.127,6.1976,6.127,6.1834,416400.0],["1992-10-09",6.1552,6.1834,6.1129,6.1834,150900.0],["1992-10-12",6.1834,6.2117,6.1693,6.1834,137700.0],["1992-10-13",6.3529,6.3529,6.2823,6.2964,709800.0],["1992-10-14",6.2681,6.3529,6.2681,6.3246,297900.0],["1992-10-15",6.3105,6.4093,6.3105,6.3952,192600.0],["1992-10-16",6.3952,6.5223,6.367,6.494,402300.0],["1992-10-19",6.4658,6.607,6.4517,6.5364,296700.0],["1992-10-20",6.5787,6.6493,6.5081,6.5364,315000.0],["1992-10-21",6.5646,6.5646,6.494,6.494,181500.0],["1992-10-22",6.5223,6.5364,6.4517,6.4517,302700.0],["1992-10-23",6.4376,6.4517,6.3952,6.4093,203700.0],["1992-10-26",6.4376,6.5364,6.4376,6.5364,496200.0],["1992-10-27",6.5223,6.5787,6.5081,6.5223,236400.0],["1992-10-28",6.494,6.6352,6.494,6.6211,488100.0],["1992-10-29",6.6493,6.7199,6.6211,6.6211,531900.0],["1992-10-30",6.6352,6.6352,6.5787,6.607,412500.0],["1992-11-02",6.5929,6.5929,6.5364,6.5505,645000.0],["1992-11-03",6.5505,6.5929,6.5364,6.5646,676800.0],["1992-11-04",6.5364,6.5787,6.5364,6.5787,398700.0],["1992-11-05",6.5787,6.6917,6.5787,6.6917,176400.0],["1992-11-06",6.6634,6.6917,6.607,6.6211,343200.0],["1992-11-09",6.607,6.607,6.494,6.5364,545700.0],["1992-11-10",6.5081,6.5364,6.5081,6.5223,496200.0],["1992-11-11",6.5787,6.6917,6.5505,6.6634,225900.0],["1992-11-12",6.7199,6.8046,6.7058,6.7623,447300.0],["1992-11-13",6.7623,6.8329,6.7199,6.734,337200.0],["1992-11-16",6.7481,6.8611,6.7481,6.8611,304800.0],["1992-11-17",6.8611,6.8611,6.7481,6.7481,239400.0],["1992-11-18",6.7764,6.8046,6.7481,6.8046,169500.0],["1992-11-19",6.8328,6.8752,6.8187,6.8752,583200.0],["1992-11-20",6.8611,6.9176,6.8187,6.8893,368400.0],["1992-11-23",6.9176,7.214,6.9176,7.1858,321300.0],["1992-11-24",7.1576,7.2846,7.1152,7.2705,551400.0],["1992-11-25",7.2705,7.5105,7.2705,7.4258,613200.0],["1992-11-27",7.4258,7.4399,7.3693,7.4399,190800.0],["1992-11-30",7.4117,7.4117,7.214,7.2564,328800.0],["1992-12-01",7.2705,7.2705,7.1576,7.2423,351600.0],["1992-12-02",7.2564,7.2564,7.1575,7.2281,204600.0],["1992-12-03",7.2281,7.2281,7.1434,7.1576,275700.0],["1992-12-04",7.1717,7.2281,7.1434,7.214,250500.0],["1992-12-07",7.214,7.2281,7.1717,7.214,372600.0],["1992-12-08",7.1999,7.2423,7.1717,7.214,367800.0],["1992-12-09",7.2423,7.3834,7.1999,7.2281,260100.0],["1992-12-10",7.2564,7.3693,7.2423,7.3552,31500.0],["1992-12-11",7.3834,7.3834,7.3411,7.3411,189600.0],["1992-12-14",7.3411,7.3552,7.2281,7.2281,486900.0],["1992-12-15",7.2236,7.2236,7.1386,7.1811,259800.0],["1992-12-16",7.1669,7.1669,6.5721,6.9828,1487400.0],["1992-12-17",6.9545,7.2661,6.9545,7.2519,904500.0],["1992-12-18",7.1953,7.2378,7.1386,7.2094,306300.0],["1992-12-21",7.1953,7.1953,7.082,7.1245,281400.0],["1992-12-22",7.1103,7.1953,7.082,7.1953,243900.0],["1992-12-23",7.1669,7.1669,7.1386,7.1528,414900.0],["1992-12-24",7.1386,7.1386,7.0678,7.0961,82200.0],["1992-12-28",7.0678,7.1103,7.0678,7.1103,117000.0],["1992-12-29",7.1103,7.2094,7.1103,7.1953,207600.0],["1992-12-30",7.2236,7.2519,7.2236,7.2519,252600.0],["1992-12-31",7.2236,7.2236,7.1669,7.1953,230700.0],["1993-01-04",7.1953,7.3511,7.1245,7.2378,245100.0],["1993-01-05",7.1953,7.2378,7.1528,7.2236,235800.0],["1993-01-06",7.2519,7.3086,7.2236,7.2378,144900.0],["1993-01-07",7.2378,7.2378,7.0678,7.0961,378900.0],["1993-01-08",7.0961,7.0961,6.9828,7.0111,221400.0],["1993-01-11",6.997,7.0395,6.9403,6.9545,525000.0],["1993-01-12",6.9545,6.9687,6.8695,6.9403,513900.0],["1993-01-13",6.9545,6.9687,6.8837,6.8978,548100.0],["1993-01-14",6.8837,7.0111,6.8837,6.997,369600.0],["1993-01-15",7.0253,7.1386,7.0253,7.1103,227400.0],["1993-01-18",7.1103,7.1103,6.9687,7.0395,688800.0],["1993-01-19",7.0678,7.082,7.0253,7.0395,413700.0],["1993-01-20",7.0395,7.0395,6.9828,6.997,235500.0],["1993-01-21",7.0111,7.0111,6.6287,6.827,1000500.0],["1993-01-22",6.8695,6.9403,6.742,6.7704,773400.0],["1993-01-25",6.7987,6.9403,6.7987,6.8553,248100.0],["1993-01-26",6.8695,6.9403,6.657,6.7279,431400.0],["1993-01-27",6.742,6.7845,6.6146,6.6712,849900.0],["1993-01-28",6.6429,6.8129,6.2605,6.7704,1492800.0],["1993-01-29",6.7987,6.8695,6.657,6.6712,2232600.0],["1993-02-01",6.6995,6.7562,6.6429,6.7137,419100.0],["1993-02-02",6.7704,6.7987,6.6429,6.7704,723900.0],["1993-02-03",6.827,6.997,6.8129,6.997,1370700.0],["1993-02-04",6.997,7.0536,6.9545,7.0395,480000.0],["1993-02-05",7.0253,7.0253,6.9687,7.0111,423600.0],["1993-02-08",7.0111,7.0111,6.8553,6.8695,286500.0],["1993-02-09",6.8412,6.912,6.8412,6.912,102300.0],["1993-02-10",6.912,6.912,6.8129,6.8837,314400.0],["1993-02-11",6.8837,6.9262,6.827,6.8412,294600.0],["1993-02-12",6.8129,6.8412,6.6854,6.6995,247800.0],["1993-02-16",6.7279,6.7279,6.6004,6.6287,359400.0],["1993-02-17",6.657,6.7562,6.657,6.7279,490200.0],["1993-02-18",6.7562,6.9545,6.7562,6.9545,1583700.0],["1993-02-19",6.9545,7.1386,6.9545,7.0253,712800.0],["1993-02-22",7.0253,7.1528,7.0111,7.1386,428100.0],["1993-02-23",7.1386,7.3369,7.1386,7.2236,480000.0],["1993-02-24",7.2378,7.2378,7.1245,7.167,299400.0],["1993-02-25",7.1811,7.3794,7.1811,7.3652,301800.0],["1993-02-26",7.3794,7.4644,7.3794,7.4502,451500.0],["1993-03-01",7.4644,7.521,7.3652,7.4361,232200.0],["1993-03-02",7.4077,7.4077,7.3369,7.3794,220500.0],["1993-03-03",7.4219,7.5777,7.4077,7.5777,405000.0],["1993-03-04",7.5919,7.6344,7.521,7.6202,374100.0],["1993-03-05",7.5919,7.5919,7.4361,7.4786,290100.0],["1993-03-08",7.5069,7.7477,7.5069,7.7335,201300.0],["1993-03-09",7.7618,7.861,7.7335,7.8043,533400.0],["1993-03-10",7.8043,7.8185,7.7618,7.8043,173700.0],["1993-03-11",7.8043,7.9176,7.7902,7.8185,534300.0],["1993-03-12",7.7902,7.7902,7.4219,7.4927,731400.0],["1993-03-15",7.521,7.5635,7.3936,7.5635,271800.0],["1993-03-16",7.6202,7.8468,7.5919,7.7902,397200.0],["1993-03-17",7.7902,7.9176,7.7335,7.776,489600.0],["1993-03-18",7.776,7.9035,7.776,7.7902,246300.0],["1993-03-19",7.8185,7.8185,7.6769,7.7052,433800.0],["1993-03-22",7.6722,7.6722,7.3739,7.3881,616800.0],["1993-03-23",7.4449,7.5017,7.4165,7.4591,314100.0],["1993-03-24",7.4591,7.6296,7.4591,7.4591,291300.0],["1993-03-25",7.4307,7.5728,7.4023,7.5443,337800.0],["1993-03-26",7.5443,7.7148,7.5443,7.6012,220800.0],["1993-03-29",7.6154,7.658,7.5586,7.5586,156000.0],["1993-03-30",7.587,7.6438,7.5728,7.6296,121800.0],["1993-03-31",7.658,7.7148,7.6296,7.7148,142800.0],["1993-04-01",7.7006,7.8001,7.6438,7.7717,174600.0],["1993-04-02",7.729,7.729,7.5728,7.6154,191700.0],["1993-04-05",7.6154,7.6438,7.5586,7.5586,280200.0],["1993-04-06",7.5586,7.587,7.317,7.317,366600.0],["1993-04-07",7.3028,7.317,7.2318,7.2744,412500.0],["1993-04-08",7.2744,7.2744,7.1465,7.1465,351000.0],["1993-04-12",7.1181,7.2034,7.1181,7.2034,777000.0],["1993-04-13",7.1607,7.3739,7.1607,7.3739,379200.0],["1993-04-14",7.3454,7.4165,7.3312,7.4165,97200.0],["1993-04-15",7.4449,7.4591,7.3881,7.3881,300300.0],["1993-04-16",7.3881,7.4591,7.3881,7.4449,235500.0],["1993-04-19",7.4165,7.4165,7.3881,7.4165,115200.0],["1993-04-20",7.4165,7.4307,7.4023,7.4023,665700.0],["1993-04-21",7.4023,7.4449,7.4023,7.4307,124200.0],["1993-04-22",7.4591,7.4733,7.4165,7.4307,57000.0],["1993-04-23",7.4165,7.4307,7.3881,7.4165,123300.0],["1993-04-26",7.4165,7.4165,6.9902,7.0045,387600.0],["1993-04-27",6.976,7.0329,6.9334,6.9334,618900.0],["1993-04-28",7.0187,7.0897,6.976,7.0755,564900.0],["1993-04-29",7.0897,7.1323,7.0471,7.0613,426300.0],["1993-04-30",7.0613,7.0897,6.9618,6.9618,142200.0],["1993-05-03",6.9902,7.0187,6.9334,6.976,270600.0],["1993-05-04",7.1323,7.246,7.1323,7.1892,551100.0],["1993-05-05",7.2034,7.4307,7.2034,7.3881,420600.0],["1993-05-06",7.3881,7.3881,7.3028,7.3028,211200.0],["1993-05-07",7.3028,7.3028,7.246,7.3028,679800.0],["1993-05-10",7.3028,7.3028,7.1749,7.2176,361500.0],["1993-05-11",7.246,7.317,7.246,7.2744,281100.0],["1993-05-12",7.2744,7.317,7.2744,7.317,350400.0],["1993-05-13",7.317,7.317,7.2602,7.317,221100.0],["1993-05-14",7.317,7.317,7.246,7.2602,639300.0],["1993-05-17",7.2602,7.2744,7.2602,7.2602,622800.0],["1993-05-18",7.2744,7.2744,7.246,7.246,280200.0],["1993-05-19",7.2176,7.2176,7.0897,7.2034,221700.0],["1993-05-20",7.2176,7.2602,7.1892,7.246,475800.0],["1993-05-21",7.246,7.2602,7.2318,7.2602,202500.0],["1993-05-24",7.2602,7.2744,7.2318,7.2744,158400.0],["1993-05-25",7.2602,7.2744,7.2176,7.2744,82200.0],["1993-05-26",7.246,7.3312,7.246,7.3028,187500.0],["1993-05-27",7.3028,7.3596,7.2886,7.3028,225600.0],["1993-05-28",7.3028,7.317,7.246,7.2744,505500.0],["1993-06-01",7.2744,7.3028,7.246,7.3028,142800.0],["1993-06-02",7.3028,7.3881,7.3028,7.3881,286800.0],["1993-06-03",7.3881,7.3881,7.246,7.246,309300.0],["1993-06-04",7.2176,7.2176,7.1181,7.1323,423000.0],["1993-06-07",7.1323,7.1607,7.0613,7.0613,272400.0],["1993-06-08",7.0613,7.1465,7.0613,7.1181,92400.0],["1993-06-09",7.0897,7.246,7.0897,7.2318,237300.0],["1993-06-10",7.2176,7.3312,7.0613,7.0613,402900.0],["1993-06-11",7.1181,7.2602,7.1039,7.1607,325500.0],["1993-06-14",7.1607,7.3881,7.1607,7.2744,516300.0],["1993-06-15",7.2744,7.2744,7.2318,7.2602,77100.0],["1993-06-16",7.2602,7.2602,7.1749,7.1892,285900.0],["1993-06-17",7.246,7.3028,7.2176,7.246,371100.0],["1993-06-18",7.2602,7.2602,7.1607,7.1892,72300.0],["1993-06-21",7.1988,7.2131,7.1561,7.1703,292200.0],["1993-06-22",7.1561,7.2416,7.1276,7.1988,414900.0],["1993-06-23",7.2131,7.2416,7.1703,7.1988,203700.0],["1993-06-24",7.2274,7.3129,7.2131,7.2844,456600.0],["1993-06-25",7.2844,7.3414,7.2844,7.3129,216000.0],["1993-06-28",7.3414,7.4127,7.2986,7.4127,254700.0],["1993-06-29",7.3984,7.4697,7.3984,7.4269,428400.0],["1993-06-30",7.4127,7.5125,7.4127,7.5125,275400.0],["1993-07-01",7.5552,7.6265,7.5267,7.5695,288900.0],["1993-07-02",7.5837,7.6122,7.4839,7.5125,150300.0],["1993-07-06",7.5125,7.5125,7.4412,7.4982,88500.0],["1993-07-07",7.4697,7.6408,7.4697,7.6265,286500.0],["1993-07-08",7.598,7.6835,7.598,7.6265,225000.0],["1993-07-09",7.6122,7.7405,7.6122,7.6693,260400.0],["1993-07-12",7.6693,7.7976,7.6693,7.7833,393000.0],["1993-07-13",7.7833,7.8546,7.7833,7.8403,163200.0],["1993-07-14",7.8261,7.8403,7.7548,7.769,339300.0],["1993-07-15",7.769,7.8546,7.6978,7.8261,252900.0],["1993-07-16",7.8403,7.8403,7.7548,7.7976,127800.0],["1993-07-19",7.8118,7.8118,7.7263,7.7263,48000.0],["1993-07-20",7.7263,7.7405,7.598,7.6408,210300.0],["1993-07-21",7.6693,7.7405,7.655,7.712,69300.0],["1993-07-22",7.7405,7.7405,7.6265,7.6265,175200.0],["1993-07-23",7.6408,7.6835,7.6122,7.6693,153600.0],["1993-07-26",7.6693,7.712,7.6408,7.6693,223800.0],["1993-07-27",7.6693,7.6693,7.6265,7.655,71400.0],["1993-07-28",7.655,7.6693,7.6408,7.655,112500.0],["1993-07-29",7.6693,7.8261,7.6693,7.7976,268500.0],["1993-07-30",7.8118,7.8118,7.7263,7.7263,67800.0],["1993-08-02",7.7263,7.7833,7.712,7.7548,209400.0],["1993-08-03",7.8118,7.8688,7.7405,7.7548,569700.0],["1993-08-04",7.7405,7.7548,7.6978,7.712,84300.0],["1993-08-05",7.7405,7.7405,7.6693,7.6835,173100.0],["1993-08-06",7.6693,7.7548,7.655,7.7263,426000.0],["1993-08-09",7.7405,7.7405,7.655,7.7405,193500.0],["1993-08-10",7.7405,7.7405,7.6693,7.7405,383700.0],["1993-08-11",7.7548,7.7976,7.7263,7.7405,318900.0],["1993-08-12",7.7691,7.7691,7.655,7.6835,170400.0],["1993-08-13",7.712,7.7833,7.6835,7.7833,531600.0],["1993-08-16",7.7833,8.0256,7.7833,8.0114,320700.0],["1993-08-17",8.0114,8.0114,7.9259,7.9259,401100.0],["1993-08-18",7.9544,8.0827,7.9401,8.0827,259800.0],["1993-08-19",8.0542,8.0969,8.0256,8.0256,296700.0],["1993-08-20",8.0399,8.0542,8.0114,8.0399,601800.0],["1993-08-23",8.0399,8.1539,8.0256,8.1397,429600.0],["1993-08-24",8.1539,8.382,8.1539,8.325,570000.0],["1993-08-25",8.2965,8.4533,8.268,8.439,888600.0],["1993-08-26",8.439,8.5246,8.3678,8.4961,446700.0],["1993-08-27",8.4818,8.4818,8.4105,8.4105,344700.0],["1993-08-30",8.439,8.5103,8.4248,8.4961,174900.0],["1993-08-31",8.5246,8.6814,8.5246,8.6244,760500.0],["1993-09-01",8.6386,8.7241,8.6101,8.6671,606000.0],["1993-09-02",8.6386,8.7812,8.6101,8.7812,610500.0],["1993-09-03",8.8952,9.0948,8.7527,9.0235,1298100.0],["1993-09-07",9.0378,9.2658,9.0378,9.1375,1101600.0],["1993-09-08",9.0948,9.0948,8.8667,8.881,780000.0],["1993-09-09",8.6671,8.7954,8.6101,8.6386,667200.0],["1993-09-10",8.6529,8.7384,8.6101,8.6671,680400.0],["1993-09-13",8.6671,8.6671,8.6244,8.6386,339000.0],["1993-09-14",8.5968,8.5968,8.4681,8.5396,304500.0],["1993-09-15",8.5396,8.5396,8.3966,8.4824,411000.0],["1993-09-16",8.511,8.5968,8.511,8.5968,270300.0],["1993-09-17",8.5682,8.5825,8.511,8.5682,179100.0],["1993-09-20",8.5682,8.6541,8.5539,8.5539,286800.0],["1993-09-21",8.5539,8.5968,8.368,8.4538,423600.0],["1993-09-22",8.4538,8.5396,8.4538,8.4824,265200.0],["1993-09-23",8.4967,8.5396,8.4824,8.5396,210000.0],["1993-09-24",8.511,8.5968,8.511,8.5825,433800.0],["1993-09-27",8.5825,8.6255,8.5825,8.6111,343800.0],["1993-09-28",8.6112,8.697,8.6112,8.697,182700.0],["1993-09-29",8.697,8.7256,8.6684,8.697,346500.0],["1993-09-30",8.6827,8.7828,8.6827,8.7399,257100.0],["1993-10-01",8.7399,8.9258,8.7399,8.8543,262200.0],["1993-10-04",8.8543,9.0403,8.8543,9.0403,451800.0],["1993-10-05",9.0403,9.0689,8.9974,9.0117,322200.0],["1993-10-06",9.026,9.0403,9.0117,9.0403,137100.0],["1993-10-07",9.0403,9.0546,8.9258,8.9401,312900.0],["1993-10-08",8.9688,8.9688,8.9258,8.9688,244800.0],["1993-10-11",8.9831,8.9974,8.9258,8.9401,145200.0],["1993-10-12",8.9831,9.026,8.9688,8.9831,325200.0],["1993-10-13",8.9831,8.9831,8.8686,8.9115,436200.0],["1993-10-14",8.8829,8.9115,8.7542,8.7542,416700.0],["1993-10-15",8.7971,8.8829,8.7685,8.7828,204600.0],["1993-10-18",8.7828,8.8114,8.7256,8.7256,254100.0],["1993-10-19",8.697,8.7399,8.5825,8.5825,167400.0],["1993-10-20",8.5825,8.6684,8.5825,8.6541,156000.0],["1993-10-21",8.6827,8.6827,8.6255,8.6684,99300.0],["1993-10-22",8.6827,8.7542,8.6827,8.697,174900.0],["1993-10-25",8.697,8.7256,8.5968,8.6398,182100.0],["1993-10-26",8.6398,8.7542,8.5253,8.5539,215700.0],["1993-10-27",8.6111,8.6111,8.3966,8.4109,195000.0],["1993-10-28",8.4109,8.4681,8.0962,8.182,477000.0],["1993-10-29",8.182,8.1963,7.9818,8.0676,491400.0],["1993-11-01",8.0104,8.1248,7.9961,8.1105,423900.0],["1993-11-02",8.1105,8.1248,8.0533,8.0676,267900.0],["1993-11-03",8.0962,8.0962,7.8816,8.0104,441900.0],["1993-11-04",8.0104,8.0104,7.8673,7.9245,508200.0],["1993-11-05",7.9102,7.9532,7.9102,7.9388,341400.0],["1993-11-08",7.9675,8.0533,7.9245,7.9532,156600.0],["1993-11-09",8.0676,8.0962,7.9532,7.9532,176100.0],["1993-11-10",7.9675,7.9961,7.9102,7.9961,212700.0],["1993-11-11",7.9818,8.0533,7.6385,7.7243,214800.0],["1993-11-12",7.7815,7.853,7.7386,7.7529,369000.0],["1993-11-15",7.7386,7.8101,7.7386,7.7815,389100.0],["1993-11-16",7.8101,7.8101,7.7529,7.7672,454500.0],["1993-11-17",7.7958,7.8101,7.5526,7.5669,810000.0],["1993-11-18",7.5955,7.5955,7.3095,7.3667,391500.0],["1993-11-19",7.381,7.4239,7.2952,7.381,538800.0],["1993-11-22",7.4096,7.4096,7.2665,7.2665,234900.0],["1993-11-23",7.2666,7.5097,7.2666,7.4811,413700.0],["1993-11-24",7.4525,7.5812,7.4382,7.524,159900.0],["1993-11-26",7.5097,7.6814,7.5097,7.6385,68400.0],["1993-11-29",7.6957,7.7243,7.5669,7.5956,321000.0],["1993-11-30",7.6099,7.6242,7.4954,7.5526,219900.0],["1993-12-01",7.5812,7.6528,7.4811,7.6242,134700.0],["1993-12-02",7.5956,7.7386,7.5956,7.7243,143100.0],["1993-12-03",7.6957,7.71,7.6385,7.6671,206400.0],["1993-12-06",7.6957,7.7672,7.6528,7.6671,160800.0],["1993-12-07",7.6099,7.6528,7.5526,7.5812,231900.0],["1993-12-08",7.5955,7.6099,7.4811,7.4954,170700.0],["1993-12-09",7.4954,7.5383,7.381,7.5097,295500.0],["1993-12-10",7.524,7.6385,7.4954,7.5669,153600.0],["1993-12-13",7.5383,7.5812,7.3524,7.4954,214800.0],["1993-12-14",7.4678,7.4966,7.2955,7.3099,270000.0],["1993-12-15",7.2524,7.3242,7.2524,7.2668,500400.0],["1993-12-16",7.2811,7.2955,7.2237,7.2668,154200.0],["1993-12-17",7.2955,7.2955,7.195,7.2237,589500.0],["1993-12-20",7.2093,7.2811,7.195,7.2093,167700.0],["1993-12-21",7.2381,7.2811,7.1806,7.2237,197700.0],["1993-12-22",7.2524,7.2955,7.2093,7.2381,375900.0],["1993-12-23",7.2381,7.2812,7.2381,7.2524,335400.0],["1993-12-27",7.2811,7.2811,7.2093,7.2093,440400.0],["1993-12-28",7.195,7.2668,7.1806,7.2668,590700.0],["1993-12-29",7.2812,7.2812,7.1663,7.2381,274500.0],["1993-12-30",7.2668,7.2668,7.2093,7.2093,150600.0],["1993-12-31",7.2381,7.2811,7.2093,7.2237,352500.0],["1994-01-03",7.2237,7.2955,6.9508,6.9939,703800.0],["1994-01-04",6.9652,7.0083,6.8934,6.9078,558000.0],["1994-01-05",6.9365,6.9939,6.9221,6.9221,254700.0],["1994-01-06",6.8934,6.9221,6.5774,6.9221,1185600.0],["1994-01-07",7.037,7.0514,6.9939,7.0083,1100700.0],["1994-01-10",7.0083,7.0226,6.9652,6.9652,414900.0],["1994-01-11",6.9508,6.9939,6.879,6.8934,758400.0],["1994-01-12",7.0083,7.2811,6.9796,7.2668,1034400.0],["1994-01-13",7.1519,7.2237,7.0514,7.0801,417300.0],["1994-01-14",7.0801,7.2093,7.0657,7.1232,476700.0],["1994-01-17",7.0945,7.195,7.0657,7.0657,561900.0],["1994-01-18",7.037,7.1088,7.037,7.0657,358200.0],["1994-01-19",7.0945,7.1088,6.9508,7.037,216000.0],["1994-01-20",7.1232,7.1519,7.037,7.1088,459600.0],["1994-01-21",7.1375,7.1375,7.0083,7.0226,372300.0],["1994-01-24",7.0226,7.037,6.836,6.9365,808800.0],["1994-01-25",6.8934,6.9508,6.879,6.9221,600000.0],["1994-01-26",6.9796,7.1806,6.9365,7.1806,396600.0],["1994-01-27",7.2237,7.2955,7.1663,7.2381,922500.0],["1994-01-28",7.2668,7.3099,7.2093,7.2381,857400.0],["1994-01-31",7.3099,7.353,7.2381,7.2381,418200.0],["1994-02-01",7.3099,7.3673,7.2093,7.3099,439500.0],["1994-02-02",7.2811,7.396,7.2811,7.3386,168600.0],["1994-02-03",7.3817,7.4966,7.1806,7.2237,580800.0],["1994-02-04",7.2524,7.3099,6.9796,7.0083,573600.0],["1994-02-07",6.9221,7.0514,6.8934,6.9508,787500.0],["1994-02-08",7.0083,7.0514,6.8647,6.8647,657900.0],["1994-02-09",6.8934,6.9652,6.8503,6.9078,547500.0],["1994-02-10",6.9221,7.0657,6.9078,7.0083,405600.0],["1994-02-11",6.9508,7.1519,6.9508,7.1088,497100.0],["1994-02-14",7.0945,7.1663,6.9221,6.9508,634200.0],["1994-02-15",7.0083,7.0945,6.9796,7.037,349800.0],["1994-02-16",7.0657,7.0945,7.0083,7.0801,312000.0],["1994-02-17",7.1232,7.1663,7.0945,7.1232,608700.0],["1994-02-18",7.0945,7.195,7.0945,7.1088,171900.0],["1994-02-22",7.0945,7.1375,7.037,7.0657,313800.0],["1994-02-23",7.0514,7.0657,7.0226,7.037,167100.0],["1994-02-24",7.0083,7.0801,6.9939,7.0226,297300.0],["1994-02-25",6.9939,7.0514,6.9939,7.0514,165000.0],["1994-02-28",7.0514,7.0514,6.9508,6.9508,271800.0],["1994-03-01",6.9796,7.1806,6.9508,7.1806,516300.0],["1994-03-02",7.0945,7.0945,6.9652,6.9796,346800.0],["1994-03-03",6.9939,6.9939,6.9508,6.9939,228000.0],["1994-03-04",7.0083,7.0083,6.8647,6.8647,438300.0],["1994-03-07",6.8934,6.9078,6.7785,6.8072,556500.0],["1994-03-08",6.836,6.8934,6.8216,6.8647,388500.0],["1994-03-09",6.8934,6.8934,6.836,6.879,435000.0],["1994-03-10",6.8647,6.879,6.8503,6.8503,539400.0],["1994-03-11",6.836,6.836,6.7211,6.7498,822600.0],["1994-03-14",6.7498,6.8072,6.7498,6.7785,959700.0],["1994-03-15",6.7929,6.9221,6.7785,6.8934,374400.0],["1994-03-16",6.9221,7.037,6.9221,7.0083,288900.0],["1994-03-17",7.0083,7.0226,6.8647,6.9221,465600.0],["1994-03-18",6.879,6.9221,6.8503,6.879,326400.0],["1994-03-21",6.8369,6.8369,6.7504,6.7792,335700.0],["1994-03-22",6.7792,6.8369,6.7648,6.8225,374100.0],["1994-03-23",6.8225,6.8225,6.7792,6.7936,284100.0],["1994-03-24",6.7504,6.8081,6.534,6.5917,507300.0],["1994-03-25",6.5917,6.635,6.5484,6.5629,531300.0],["1994-03-28",6.5484,6.5629,6.3754,6.4619,855300.0],["1994-03-29",6.4763,6.5484,6.4042,6.4763,997800.0],["1994-03-30",6.5052,6.5052,6.3754,6.433,1143600.0],["1994-03-31",6.4186,6.4619,6.1734,6.3032,373500.0],["1994-04-04",6.1013,6.3321,6.0869,6.2744,639900.0],["1994-04-05",6.3321,6.4907,6.3321,6.4619,1170000.0],["1994-04-06",6.4907,6.5917,6.4907,6.5484,397800.0],["1994-04-07",6.5484,6.5629,6.5052,6.5484,314400.0],["1994-04-08",6.5196,6.5773,6.5196,6.5629,317100.0],["1994-04-11",6.5917,6.6927,6.5917,6.6783,197100.0],["1994-04-12",6.635,6.7071,6.6061,6.6783,508200.0],["1994-04-13",6.6494,6.6638,6.5484,6.5629,542700.0],["1994-04-14",6.5773,6.6638,6.5484,6.6206,757800.0],["1994-04-15",6.635,6.736,6.635,6.7071,441300.0],["1994-04-18",6.736,6.7648,6.6494,6.7071,445200.0],["1994-04-19",6.6783,6.7648,6.6638,6.7071,188400.0],["1994-04-20",6.6783,6.8081,6.6638,6.7648,200700.0],["1994-04-21",6.8513,6.8513,6.7071,6.8081,327900.0],["1994-04-22",6.8081,6.8225,6.6638,6.6783,226500.0],["1994-04-25",6.6783,6.7792,6.6638,6.6783,303000.0],["1994-04-26",6.7071,6.7215,6.6494,6.6927,270600.0],["1994-04-28",6.7504,6.8081,6.7215,6.7504,168600.0],["1994-04-29",6.7359,6.7359,6.6638,6.6783,242700.0],["1994-05-02",6.6783,6.6783,6.6206,6.6494,668700.0],["1994-05-03",6.6494,6.6927,6.5484,6.5484,1004100.0],["1994-05-04",6.6061,6.6061,6.5196,6.5196,228900.0],["1994-05-05",6.5052,6.5196,6.433,6.4907,723600.0],["1994-05-06",6.4619,6.4619,6.2888,6.3321,214500.0],["1994-05-09",6.3465,6.433,6.3032,6.3177,456900.0],["1994-05-10",6.3465,6.3609,6.2455,6.3177,555600.0],["1994-05-11",6.3177,6.3754,6.2888,6.3177,252900.0],["1994-05-12",6.2888,6.3177,6.159,6.1734,506700.0],["1994-05-13",6.159,6.2455,6.159,6.2455,353400.0],["1994-05-16",6.2167,6.3177,6.2167,6.2455,389100.0],["1994-05-17",6.2888,6.3465,6.2311,6.3321,343200.0],["1994-05-18",6.3032,6.3898,6.26,6.26,413700.0],["1994-05-19",6.2888,6.3177,6.2167,6.2744,945000.0],["1994-05-20",6.2888,6.3898,6.2311,6.3177,850500.0],["1994-05-23",6.3321,6.4475,6.3032,6.3609,796800.0],["1994-05-24",6.3754,6.534,6.3609,6.3898,629100.0],["1994-05-25",6.3898,6.4763,6.3754,6.4763,903600.0],["1994-05-26",6.4763,6.7215,6.4619,6.7071,1128600.0],["1994-05-27",6.6783,6.6783,6.5484,6.5917,962700.0],["1994-05-31",6.5917,6.6206,6.5052,6.6206,1085700.0],["1994-06-01",6.6061,6.6927,6.5917,6.6638,495900.0],["1994-06-02",6.635,6.8513,6.635,6.8225,652800.0],["1994-06-03",6.8513,7.0388,6.8081,6.9523,294900.0],["1994-06-06",6.9667,7.01,6.909,6.9523,224100.0],["1994-06-07",6.9379,6.9379,6.8225,6.8802,342600.0],["1994-06-08",6.8658,6.9379,6.8658,6.8946,268200.0],["1994-06-09",6.8658,6.8946,6.8513,6.8658,108600.0],["1994-06-10",6.8802,7.0244,6.8369,6.9379,817800.0],["1994-06-13",6.9235,6.9956,6.8802,6.909,252000.0],["1994-06-14",6.9235,6.9235,6.8802,6.909,242100.0],["1994-06-15",6.909,6.9235,6.8802,6.909,159900.0],["1994-06-16",6.8802,6.9523,6.8658,6.9523,239700.0],["1994-06-17",6.8946,6.9379,6.8658,6.9235,196200.0],["1994-06-20",6.8913,6.9202,6.8623,6.8623,78300.0],["1994-06-21",6.8623,6.8768,6.6886,6.6886,260100.0],["1994-06-22",6.7175,6.8189,6.7175,6.8044,158400.0],["1994-06-23",6.8044,6.8334,6.7031,6.7754,346200.0],["1994-06-24",6.7465,6.7465,6.6741,6.6741,109800.0],["1994-06-27",6.6596,6.6741,6.5438,6.5583,170700.0],["1994-06-28",6.5872,6.5872,6.5004,6.5004,180300.0],["1994-06-29",6.5293,6.5872,6.4859,6.5148,162600.0],["1994-06-30",6.5438,6.7465,6.5148,6.6451,406800.0],["1994-07-01",6.6741,6.8044,6.6741,6.7754,216000.0],["1994-07-05",6.7899,6.9492,6.7899,6.8478,304500.0],["1994-07-06",6.8623,6.9202,6.8478,6.8623,430800.0],["1994-07-07",6.9347,6.9347,6.8478,6.8623,332700.0],["1994-07-08",6.8913,6.8913,6.8334,6.8623,187800.0],["1994-07-11",6.8334,6.8913,6.7899,6.8334,89100.0],["1994-07-12",6.8334,6.8334,6.761,6.8189,174300.0],["1994-07-13",6.8189,6.8189,6.7175,6.7175,447000.0],["1994-07-14",6.761,6.7754,6.6596,6.6886,519300.0],["1994-07-15",6.6886,6.7175,6.6741,6.7175,189300.0],["1994-07-18",6.7175,6.7175,6.6741,6.6886,476400.0],["1994-07-19",6.7031,6.7031,6.6307,6.6886,315000.0],["1994-07-20",6.7175,6.7175,6.6162,6.7031,215400.0],["1994-07-21",6.7175,6.761,6.6596,6.7465,134700.0],["1994-07-22",6.7754,6.8913,6.7465,6.8044,117300.0],["1994-07-25",6.8189,6.8623,6.732,6.732,188700.0],["1994-07-26",6.7465,6.761,6.6596,6.6741,107400.0],["1994-07-27",6.7175,6.761,6.6741,6.732,212400.0],["1994-07-28",6.732,6.7899,6.6886,6.6886,698100.0],["1994-07-29",6.7031,6.732,6.6741,6.7175,488400.0],["1994-08-01",6.7465,6.7465,6.6741,6.732,188700.0],["1994-08-02",6.7754,6.7899,6.6596,6.6886,402900.0],["1994-08-03",6.6741,6.761,6.6741,6.732,757200.0],["1994-08-04",6.7465,6.7465,6.6307,6.6451,222900.0],["1994-08-05",6.6741,6.6741,6.5728,6.6307,339300.0],["1994-08-08",6.6017,6.6162,6.5728,6.6162,231300.0],["1994-08-09",6.6017,6.6162,6.5583,6.5872,314700.0],["1994-08-10",6.6017,6.7175,6.5872,6.6886,685500.0],["1994-08-11",6.8044,6.8044,6.7031,6.7754,733800.0],["1994-08-12",6.7465,6.8334,6.7465,6.7899,572700.0],["1994-08-15",6.8478,6.8768,6.8044,6.8334,591900.0],["1994-08-16",6.8334,6.8478,6.8044,6.8334,454200.0],["1994-08-17",6.8478,6.9057,6.8478,6.9057,450300.0],["1994-08-18",6.8768,6.9202,6.8478,6.8913,395100.0],["1994-08-19",6.8913,6.9347,6.8768,6.9202,108600.0],["1994-08-22",6.9347,6.9926,6.8913,6.9781,189600.0],["1994-08-23",7.0216,7.1374,6.9636,7.1084,238200.0],["1994-08-24",7.1374,7.2387,7.1374,7.1663,573600.0],["1994-08-25",7.1519,7.1663,7.1229,7.1374,271500.0],["1994-08-26",7.1663,7.2098,7.1519,7.1808,328500.0],["1994-08-29",7.1808,7.1808,7.065,7.065,168300.0],["1994-08-30",7.1084,7.1663,7.0505,7.1229,200400.0],["1994-08-31",7.1519,7.1663,7.0505,7.0939,283200.0],["1994-09-01",7.0795,7.1374,7.0505,7.1374,286500.0],["1994-09-02",7.1374,7.1663,6.9636,7.0071,349500.0],["1994-09-06",7.036,7.0505,6.9492,6.9926,301500.0],["1994-09-07",6.9636,6.9781,6.9202,6.9347,375600.0],["1994-09-08",6.8913,7.036,6.8913,6.9636,682800.0],["1994-09-09",6.9492,6.9637,6.8623,6.9057,481800.0],["1994-09-12",6.9347,6.9492,6.8768,6.9057,202200.0],["1994-09-13",6.9564,7.0728,6.9564,7.0146,675300.0],["1994-09-14",7.0146,7.0437,6.9709,6.9709,240900.0],["1994-09-15",6.9709,7.0291,6.9418,7.0146,504900.0],["1994-09-16",7.0291,7.0291,6.9273,7.0,393000.0],["1994-09-19",7.0,7.0728,6.9855,7.0,393000.0],["1994-09-20",6.9564,6.9564,6.8691,6.9127,265500.0],["1994-09-21",6.9127,6.9418,6.8545,6.8691,178200.0],["1994-09-22",6.9127,6.9273,6.8109,6.84,311700.0],["1994-09-23",6.8109,6.9273,6.6799,6.6799,350700.0],["1994-09-26",6.7235,6.8109,6.709,6.8109,309600.0],["1994-09-27",6.8109,6.8545,6.8109,6.8254,234300.0],["1994-09-28",6.8836,6.9564,6.8836,6.9564,427200.0],["1994-09-29",6.9564,6.9564,6.8545,6.8982,273600.0],["1994-09-30",6.9418,6.9709,6.8982,6.9418,133200.0],["1994-10-03",6.9564,6.9709,6.8836,6.9127,360900.0],["1994-10-04",6.8982,6.9273,6.7381,6.7526,232200.0],["1994-10-05",6.6944,6.6944,6.5489,6.6508,389400.0],["1994-10-06",6.6653,6.6944,6.5926,6.6799,237900.0],["1994-10-07",6.709,6.7381,6.6799,6.709,156900.0],["1994-10-10",6.709,6.709,6.5635,6.6071,495300.0],["1994-10-11",6.6071,6.6362,6.5489,6.6217,549000.0],["1994-10-12",6.5926,6.6362,6.578,6.578,221400.0],["1994-10-13",6.6362,6.6653,6.6071,6.6071,326700.0],["1994-10-14",6.5926,6.6508,6.5489,6.5489,251400.0],["1994-10-17",6.578,6.6653,6.578,6.6508,90000.0],["1994-10-18",6.6362,6.6508,6.5343,6.5489,310200.0],["1994-10-19",6.5343,6.578,6.5198,6.5489,390900.0],["1994-10-20",6.5198,6.5926,6.4907,6.5343,162300.0],["1994-10-21",6.3452,6.5343,6.3452,6.5198,1020300.0],["1994-10-24",6.5343,6.5635,6.4616,6.4616,166200.0],["1994-10-25",6.4616,6.4616,6.3597,6.3743,414300.0],["1994-10-26",6.3743,6.3743,6.2869,6.3306,545400.0],["1994-10-27",6.3452,6.3888,6.316,6.3597,188400.0],["1994-10-28",6.3743,6.3888,6.2287,6.2869,870000.0],["1994-10-31",6.2869,6.3015,6.2578,6.3015,465600.0],["1994-11-01",6.316,6.447,6.316,6.316,588600.0],["1994-11-02",6.316,6.3306,6.2433,6.2869,408000.0],["1994-11-03",6.2869,6.4034,6.2433,6.4034,387900.0],["1994-11-04",6.4034,6.447,6.3306,6.3306,130200.0],["1994-11-07",6.2724,6.2869,6.1705,6.1851,242700.0],["1994-11-08",6.2142,6.2287,6.0541,6.0832,407400.0],["1994-11-09",6.2142,6.2287,6.1269,6.1414,501900.0],["1994-11-10",6.1414,6.316,6.1414,6.2287,773400.0],["1994-11-11",6.2142,6.2142,6.156,6.1705,303300.0],["1994-11-14",6.1705,6.2869,6.1705,6.2433,431700.0],["1994-11-15",6.2433,6.3888,6.2433,6.3597,446100.0],["1994-11-16",6.3597,6.3743,6.316,6.3306,196800.0],["1994-11-17",6.3015,6.3015,6.2578,6.2869,90000.0],["1994-11-18",6.3306,6.3597,6.1705,6.2142,209400.0],["1994-11-21",6.1996,6.2287,6.1123,6.1123,387300.0],["1994-11-22",6.1123,6.1851,6.1123,6.1123,600900.0],["1994-11-23",6.1123,6.1705,6.0686,6.0832,382800.0],["1994-11-25",6.1414,6.1851,6.1123,6.1705,32100.0],["1994-11-28",6.1851,6.2287,6.1269,6.1414,394800.0],["1994-11-29",6.1705,6.1996,6.1414,6.156,731700.0],["1994-11-30",6.1705,6.1705,6.1123,6.1123,361800.0],["1994-12-01",6.0832,6.1123,6.0395,6.0832,195000.0],["1994-12-02",6.0541,6.0686,5.9377,6.0104,335100.0],["1994-12-05",6.025,6.025,5.8649,5.9231,401400.0],["1994-12-06",5.9813,5.9959,5.6466,5.7194,1525200.0],["1994-12-07",5.6175,5.9668,5.5011,5.8503,2903400.0],["1994-12-08",5.9231,6.1414,5.894,5.9377,846600.0],["1994-12-09",5.9377,6.025,5.8795,5.894,423600.0],["1994-12-12",5.9086,5.9668,5.8795,5.9522,450600.0],["1994-12-13",5.9592,6.0325,5.8568,5.8714,471000.0],["1994-12-14",5.9007,6.3253,5.9007,6.3253,901800.0],["1994-12-15",6.296,6.6181,6.2667,6.4717,934200.0],["1994-12-16",6.501,6.5742,6.4571,6.4864,276300.0],["1994-12-19",6.5889,6.6328,6.4717,6.4864,495000.0],["1994-12-20",6.5449,6.5596,6.4717,6.4717,298500.0],["1994-12-21",6.5156,6.5888,6.501,6.5596,490500.0],["1994-12-22",6.5596,6.5888,6.5303,6.5596,355200.0],["1994-12-23",6.5449,6.5742,6.501,6.5596,241800.0],["1994-12-27",6.5596,6.6328,6.5596,6.6035,259800.0],["1994-12-28",6.6035,6.6035,6.5303,6.5742,114000.0],["1994-12-29",6.6035,6.6035,6.5742,6.6035,200100.0],["1994-12-30",6.5742,6.5888,6.5742,6.5742,144600.0],["1995-01-03",6.5596,6.5596,6.5156,6.5596,435000.0],["1995-01-04",6.5156,6.5449,6.4864,6.5303,235500.0],["1995-01-05",6.5449,6.5596,6.5156,6.5449,168900.0],["1995-01-06",6.5449,6.5596,6.5156,6.5303,435600.0],["1995-01-09",6.5156,6.5742,6.5156,6.5742,157500.0],["1995-01-10",6.5742,6.6035,6.5303,6.6035,500700.0],["1995-01-11",6.5888,6.7206,6.5596,6.706,449100.0],["1995-01-12",6.706,6.7353,6.6767,6.6913,328800.0],["1995-01-13",6.706,6.7206,6.6621,6.7206,254100.0],["1995-01-16",6.7206,6.7353,6.6913,6.706,266100.0],["1995-01-17",6.7206,6.7353,6.6767,6.7206,324300.0],["1995-01-18",6.706,6.7206,6.706,6.706,391500.0],["1995-01-19",6.706,6.7206,6.6621,6.6621,165300.0],["1995-01-20",6.6621,6.706,6.6035,6.706,192600.0],["1995-01-23",6.6767,6.6767,6.6328,6.6474,105900.0],["1995-01-24",6.6767,6.706,6.6474,6.6767,163800.0],["1995-01-25",6.706,6.7499,6.6767,6.7206,240900.0],["1995-01-26",6.7499,6.7792,6.7353,6.7646,392400.0],["1995-01-27",6.7792,6.9695,6.7646,6.9256,429000.0],["1995-01-30",6.9988,7.0135,6.911,7.0135,397200.0],["1995-01-31",7.0135,7.0867,6.9988,7.072,273000.0],["1995-02-01",7.0574,7.1452,7.0574,7.0867,410100.0],["1995-02-02",7.0574,7.0574,6.911,6.911,258000.0],["1995-02-03",6.9695,7.0574,6.9549,7.0281,1002900.0],["1995-02-06",7.0281,7.0281,6.9842,7.0281,397200.0],["1995-02-07",7.0427,7.0574,7.0281,7.0574,191100.0],["1995-02-08",7.0574,7.1452,7.0574,7.116,368400.0],["1995-02-09",7.1306,7.2331,7.1306,7.1892,409800.0],["1995-02-10",7.2038,7.2038,7.1306,7.1599,283500.0],["1995-02-13",7.1452,7.1452,7.0281,7.072,246000.0],["1995-02-14",7.072,7.1013,7.0427,7.072,103500.0],["1995-02-15",7.072,7.072,6.9842,7.0281,241500.0],["1995-02-16",7.0574,7.0574,6.9988,7.0135,194400.0],["1995-02-17",6.9988,7.0135,6.9549,6.9842,262500.0],["1995-02-21",6.9988,7.0281,6.8817,6.9695,324900.0],["1995-02-22",6.9695,7.1013,6.9695,7.0867,217500.0],["1995-02-23",7.1013,7.1892,7.1013,7.1745,421500.0],["1995-02-24",7.1599,7.3356,7.116,7.2477,551700.0],["1995-02-27",7.2331,7.2477,7.2185,7.2185,230400.0],["1995-02-28",7.2477,7.2624,7.2331,7.2624,341400.0],["1995-03-01",7.2624,7.2917,7.2477,7.2624,285900.0],["1995-03-02",7.2477,7.2624,7.2038,7.2331,229200.0],["1995-03-03",7.2477,7.2477,7.1745,7.2185,117000.0],["1995-03-06",7.2185,7.2185,7.1306,7.1745,243000.0],["1995-03-07",7.1892,7.1892,7.0574,7.0867,156900.0],["1995-03-08",7.116,7.116,6.8963,6.9842,516300.0],["1995-03-09",6.9842,6.9842,6.911,6.9256,512400.0],["1995-03-10",6.9403,6.9403,6.8524,6.8963,349500.0],["1995-03-13",6.9842,7.1599,6.9695,7.1013,342900.0],["1995-03-14",7.1306,7.2331,7.1306,7.1306,288600.0],["1995-03-15",7.1599,7.2477,6.9842,7.2477,276900.0],["1995-03-16",7.2184,7.3649,7.1745,7.3063,477600.0],["1995-03-17",7.3281,7.3428,7.2987,7.2987,223200.0],["1995-03-20",7.2987,7.3281,7.2692,7.2692,135900.0],["1995-03-21",7.2545,7.2839,7.2398,7.2398,255300.0],["1995-03-22",7.2545,7.2987,7.2545,7.2987,111900.0],["1995-03-23",7.2986,7.4017,7.2839,7.4017,334500.0],["1995-03-24",7.4164,7.5341,7.4164,7.5047,391200.0],["1995-03-27",7.5341,7.6077,7.5341,7.5488,190200.0],["1995-03-28",7.5635,7.6077,7.4605,7.4899,207000.0],["1995-03-29",7.5194,7.5488,7.4899,7.5341,519000.0],["1995-03-30",7.5047,7.5488,7.3869,7.4164,163500.0],["1995-03-31",7.3869,7.4311,7.3428,7.4017,202800.0],["1995-04-03",7.3722,7.4311,7.2839,7.4164,129000.0],["1995-04-04",7.4164,7.4752,7.3869,7.4605,203700.0],["1995-04-05",7.4311,7.5047,7.4164,7.4605,220800.0],["1995-04-06",7.4899,7.6371,7.4752,7.593,196800.0],["1995-04-07",7.5929,7.6077,7.5488,7.5782,148800.0],["1995-04-10",7.6077,7.6371,7.5635,7.6077,215700.0],["1995-04-11",7.5488,7.593,7.5341,7.5488,192000.0],["1995-04-12",7.5782,7.6077,7.5194,7.5782,121500.0],["1995-04-13",7.5635,7.5782,7.4752,7.4899,353700.0],["1995-04-17",7.4899,7.5194,7.3428,7.3722,254700.0],["1995-04-18",7.3722,7.4017,7.3428,7.3722,528000.0],["1995-04-19",7.3575,7.3722,7.3134,7.3281,501000.0],["1995-04-20",7.3281,7.3281,7.2545,7.2839,186300.0],["1995-04-21",7.2839,7.5047,7.2839,7.5047,194400.0],["1995-04-24",7.4311,7.4752,7.2987,7.2987,163500.0],["1995-04-25",7.2987,7.4311,7.2987,7.3722,155400.0],["1995-04-26",7.4017,7.4164,7.2839,7.3281,173700.0],["1995-04-27",7.3575,7.4017,7.2987,7.2987,233100.0],["1995-04-28",7.3281,7.3869,7.2839,7.3869,152400.0],["1995-05-01",7.3575,7.3722,7.2987,7.3722,145200.0],["1995-05-02",7.2692,7.2839,7.0779,7.0926,723000.0],["1995-05-03",7.0926,7.1515,7.0926,7.1368,416400.0],["1995-05-04",7.1368,7.1368,7.0191,7.0926,516600.0],["1995-05-05",7.0926,7.2104,7.0632,7.1662,327600.0],["1995-05-08",7.1368,7.2692,7.0926,7.2398,566100.0],["1995-05-09",7.2545,7.2692,7.1074,7.1515,287400.0],["1995-05-10",7.1368,7.2839,7.1368,7.2839,587100.0],["1995-05-11",7.3869,7.6518,7.3575,7.5635,797700.0],["1995-05-12",7.5488,7.5635,7.4752,7.4752,437400.0],["1995-05-15",7.4311,7.4752,7.3722,7.4605,339600.0],["1995-05-16",7.4752,7.5635,7.4605,7.5635,342600.0],["1995-05-17",7.5341,7.6077,7.5194,7.5782,342000.0],["1995-05-18",7.5782,7.5929,7.4458,7.4458,240300.0],["1995-05-19",7.4017,7.4311,7.3575,7.4311,346500.0],["1995-05-22",7.4605,7.5047,7.3722,7.3722,163200.0],["1995-05-23",7.3722,7.3722,7.2692,7.2987,240300.0],["1995-05-24",7.2986,7.4458,7.2839,7.4458,444000.0],["1995-05-25",7.4899,7.5635,7.4017,7.5047,208200.0],["1995-05-26",7.5341,7.5341,7.4605,7.5194,196500.0],["1995-05-30",7.5341,7.5929,7.4458,7.4605,243900.0],["1995-05-31",7.4311,7.4899,7.3722,7.4311,173100.0],["1995-06-01",7.4311,7.5488,7.4311,7.5488,147900.0],["1995-06-02",7.6518,7.7842,7.6371,7.7401,454200.0],["1995-06-05",7.799,7.902,7.799,7.8431,348000.0],["1995-06-06",7.8578,7.8578,7.7107,7.7401,295500.0],["1995-06-07",7.7107,7.7548,7.696,7.7401,153600.0],["1995-06-08",7.7254,7.8578,7.7254,7.8431,127500.0],["1995-06-09",7.9461,7.9461,7.6812,7.7107,396900.0],["1995-06-12",7.7401,7.8431,7.7107,7.8284,247200.0],["1995-06-13",7.8578,7.9314,7.7842,7.9167,370800.0],["1995-06-14",7.9314,7.9755,7.8725,7.9608,350400.0],["1995-06-15",7.9608,7.9903,7.9608,7.9608,318900.0],["1995-06-16",7.9755,7.9903,7.9314,7.9755,202500.0],["1995-06-19",7.9755,7.9903,7.9608,7.9755,144000.0],["1995-06-20",7.9755,7.9755,7.8431,7.9461,178800.0],["1995-06-21",7.9608,7.9755,7.8431,7.8873,321900.0],["1995-06-22",7.9091,7.9683,7.8796,7.9091,387600.0],["1995-06-23",7.9387,8.1604,7.8648,8.1457,285300.0],["1995-06-26",8.1309,8.19,8.0126,8.0126,486900.0],["1995-06-27",8.0126,8.0126,7.8056,7.8648,261300.0],["1995-06-28",7.8943,8.0422,7.8943,7.9683,108000.0],["1995-06-29",7.9387,7.9535,7.8204,7.9091,273900.0],["1995-06-30",7.85,7.8796,7.8352,7.8648,321300.0],["1995-07-03",7.8204,7.8204,7.7761,7.8056,43800.0],["1995-07-05",7.7909,7.8056,7.7022,7.7169,266700.0],["1995-07-06",7.6874,7.8056,7.5987,7.7761,391800.0],["1995-07-07",7.7761,7.8352,7.7613,7.7909,172200.0],["1995-07-10",7.7761,7.7909,7.4952,7.7613,197100.0],["1995-07-11",7.7317,7.7613,7.7169,7.7465,202200.0],["1995-07-12",7.7613,7.7613,7.643,7.7317,228000.0],["1995-07-13",7.7022,7.8056,7.7022,7.8056,186600.0],["1995-07-14",7.7761,7.8056,7.7465,7.8056,159600.0],["1995-07-17",7.7761,7.85,7.7761,7.8204,243600.0],["1995-07-18",7.85,7.8796,7.7909,7.8056,236100.0],["1995-07-19",7.8056,7.8204,7.6874,7.7169,240000.0],["1995-07-20",7.6874,7.7465,7.4804,7.7317,558600.0],["1995-07-21",7.7317,7.7465,7.6135,7.7317,132600.0],["1995-07-24",7.7465,7.8352,7.7169,7.7761,339000.0],["1995-07-25",7.8056,7.9387,7.8056,7.8943,140400.0],["1995-07-26",7.8943,7.9535,7.8943,7.9239,292200.0],["1995-07-27",7.9091,8.1161,7.9091,8.0717,193800.0],["1995-07-28",8.0717,8.0717,8.0422,8.0422,99900.0],["1995-07-31",8.057,8.1604,8.0126,8.0126,289500.0],["1995-08-01",7.983,7.9978,7.9239,7.9683,270000.0],["1995-08-02",7.9683,8.0422,7.9535,7.983,231600.0],["1995-08-03",7.9535,7.9535,7.8352,7.85,102300.0],["1995-08-04",7.8056,7.8056,7.7613,7.7761,810900.0],["1995-08-07",7.7909,7.8056,7.7169,7.8056,239700.0],["1995-08-08",7.7761,7.8648,7.7761,7.8204,408300.0],["1995-08-09",7.7909,7.85,7.7613,7.85,119100.0],["1995-08-10",7.8648,7.9387,7.85,7.9091,64200.0],["1995-08-11",7.9239,7.9239,7.8204,7.8204,63900.0],["1995-08-14",7.7909,7.8056,7.7169,7.7909,143700.0],["1995-08-15",7.8204,7.9683,7.7613,7.9387,76800.0],["1995-08-16",7.9239,7.9387,7.8056,7.9239,92700.0],["1995-08-17",7.9239,7.9978,7.8648,7.983,242400.0],["1995-08-18",8.0126,8.0717,7.8204,7.9091,210600.0],["1995-08-21",7.9239,7.9535,7.7317,7.8352,256200.0],["1995-08-22",7.85,7.9683,7.8352,7.9239,121800.0],["1995-08-23",7.9091,7.9239,7.8796,7.9091,105600.0],["1995-08-24",7.9535,8.0126,7.8352,7.9978,180300.0],["1995-08-25",8.0126,8.0865,7.983,8.0865,118500.0],["1995-08-28",8.0865,8.1161,8.0126,8.0274,308100.0],["1995-08-29",8.0274,8.057,8.0126,8.0274,164700.0],["1995-08-30",8.0422,8.0717,8.0126,8.057,211200.0],["1995-08-31",8.0422,8.057,8.0274,8.0422,157500.0],["1995-09-01",8.0422,8.0422,7.983,7.983,138900.0],["1995-09-05",7.983,8.0274,7.8943,8.0126,328800.0],["1995-09-06",7.983,8.2344,7.9683,8.2048,298800.0],["1995-09-07",8.2491,8.3822,8.1309,8.19,340500.0],["1995-09-08",8.2196,8.2491,8.0422,8.1161,102600.0],["1995-09-11",8.1605,8.3083,8.1605,8.3083,135000.0],["1995-09-12",8.4265,8.4857,8.3378,8.397,201900.0],["1995-09-13",8.4265,8.5596,8.397,8.397,208500.0],["1995-09-14",8.4265,8.4561,8.3526,8.4561,326400.0],["1995-09-15",8.4561,8.5448,8.4413,8.4857,141600.0],["1995-09-18",8.4857,8.4857,8.3378,8.4561,126300.0],["1995-09-19",8.4525,8.4971,8.4525,8.4823,154500.0],["1995-09-20",8.4823,8.5268,8.4525,8.5268,173100.0],["1995-09-21",8.5417,8.5417,8.3634,8.4823,137700.0],["1995-09-22",8.4525,8.4525,8.304,8.304,98700.0],["1995-09-25",8.2743,8.2743,8.1703,8.2,265200.0],["1995-09-26",8.2297,8.3189,8.1852,8.304,253800.0],["1995-09-27",8.2891,8.3189,8.2297,8.304,233400.0],["1995-09-28",8.2891,8.4228,8.2891,8.3931,310800.0],["1995-09-29",8.3634,8.408,8.3634,8.3783,156900.0],["1995-10-02",8.3931,8.4971,8.3634,8.408,226500.0],["1995-10-03",8.4377,8.4377,8.408,8.4377,117600.0],["1995-10-04",8.4377,8.4526,8.2891,8.4377,104100.0],["1995-10-05",8.408,8.512,8.408,8.4377,280500.0],["1995-10-06",8.4525,8.4971,8.408,8.4971,306600.0],["1995-10-09",8.4674,8.4971,8.4377,8.4823,43800.0],["1995-10-10",8.4674,8.4674,8.3337,8.3337,106800.0],["1995-10-11",8.3486,8.3486,8.2594,8.2743,180600.0],["1995-10-12",8.2743,8.5565,8.2743,8.5417,204900.0],["1995-10-13",8.5565,8.6605,8.5417,8.6308,302400.0],["1995-10-16",8.6457,8.6605,8.5862,8.6605,229200.0],["1995-10-17",8.616,8.6754,8.616,8.6605,172200.0],["1995-10-18",8.6457,8.7348,8.6457,8.6902,236100.0],["1995-10-19",8.7051,8.7199,8.6011,8.6011,299400.0],["1995-10-20",8.6011,8.616,8.5565,8.5862,330000.0],["1995-10-23",8.5862,8.5862,8.4674,8.4674,1077900.0],["1995-10-24",8.4823,8.4823,8.3486,8.3783,264900.0],["1995-10-25",8.4377,8.4674,8.3189,8.3337,157800.0],["1995-10-26",8.3634,8.408,8.2743,8.2891,103500.0],["1995-10-27",8.2594,8.3189,8.2297,8.2891,222900.0],["1995-10-30",8.3189,8.3337,8.304,8.3189,98400.0],["1995-10-31",8.2891,8.3189,8.2743,8.2743,420900.0],["1995-11-01",8.2743,8.3337,8.2594,8.3189,395400.0],["1995-11-02",8.4674,8.6605,8.4526,8.6457,292800.0],["1995-11-03",8.6754,8.7794,8.616,8.6605,293100.0],["1995-11-06",8.6605,8.6605,8.6308,8.6605,196500.0],["1995-11-07",8.6605,8.6605,8.616,8.6457,118200.0],["1995-11-08",8.6605,8.6754,8.6308,8.6605,75600.0],["1995-11-09",8.6457,8.7497,8.6457,8.7497,177300.0],["1995-11-10",8.7497,8.7645,8.7199,8.7497,80100.0],["1995-11-13",8.7199,8.7348,8.7051,8.7348,258300.0],["1995-11-14",8.7051,8.7348,8.7051,8.7051,144300.0],["1995-11-15",8.7051,8.7348,8.7051,8.7199,201000.0],["1995-11-16",8.7199,8.7348,8.6754,8.7348,424500.0],["1995-11-17",8.7051,8.7348,8.7051,8.7199,83400.0],["1995-11-20",8.7199,8.8536,8.7199,8.7794,419100.0],["1995-11-21",8.7942,8.8536,8.7942,8.7942,320700.0],["1995-11-22",8.8239,8.8982,8.7942,8.8388,441000.0],["1995-11-24",8.8536,8.8536,8.8239,8.8239,13200.0],["1995-11-27",8.8388,8.8833,8.8388,8.8685,184200.0],["1995-11-28",8.9279,8.9279,8.8536,8.9131,273300.0],["1995-11-29",8.9131,9.0022,8.8833,8.9873,352200.0],["1995-11-30",9.0022,9.1507,8.9576,9.1507,196800.0],["1995-12-01",9.1359,9.1359,9.0022,9.017,199800.0],["1995-12-04",9.017,9.017,8.9725,9.0022,267900.0],["1995-12-05",9.017,9.0319,8.9279,9.0022,282600.0],["1995-12-06",9.0319,9.1507,9.017,9.1507,510600.0],["1995-12-07",9.121,9.1953,9.0913,9.1953,372300.0],["1995-12-08",9.1953,9.2102,9.1656,9.1805,311700.0],["1995-12-11",9.1953,9.1953,9.121,9.1359,102300.0],["1995-12-12",9.1507,9.1953,9.0468,9.1656,459000.0],["1995-12-13",9.1507,9.1805,9.1062,9.1805,249900.0],["1995-12-14",9.1507,9.1507,8.9576,8.9873,280800.0],["1995-12-15",9.017,9.017,8.8982,8.9428,138300.0],["1995-12-18",8.9725,8.9725,8.8239,8.8239,215100.0],["1995-12-19",8.8353,8.9099,8.7756,8.9099,334200.0],["1995-12-20",8.9099,8.9696,8.9099,8.9397,119100.0],["1995-12-21",8.9547,8.9845,8.8502,8.8502,174300.0],["1995-12-22",8.8203,8.9696,8.8203,8.9099,120300.0],["1995-12-26",8.9397,8.9397,8.7905,8.8203,147900.0],["1995-12-27",8.8502,8.9099,8.8502,8.9099,195300.0],["1995-12-28",8.895,8.9845,8.8651,8.9099,284700.0],["1995-12-29",8.9397,8.9547,8.895,8.9547,224100.0],["1996-01-02",8.9397,8.9547,8.895,8.9248,199800.0],["1996-01-03",8.9248,9.0144,8.8651,8.9696,325200.0],["1996-01-04",8.9696,9.0144,8.895,8.9845,386400.0],["1996-01-05",8.9994,9.0741,8.9099,9.0591,498600.0],["1996-01-08",9.0442,9.0442,8.9845,8.9994,7800.0],["1996-01-09",9.0144,9.0741,8.9099,8.9397,308100.0],["1996-01-10",8.9994,8.9994,8.5965,8.6711,324300.0],["1996-01-11",8.6711,8.8203,8.6114,8.6413,297000.0],["1996-01-12",8.5368,8.6562,8.4771,8.6114,410400.0],["1996-01-15",8.6263,8.7308,8.6114,8.701,177600.0],["1996-01-16",8.686,8.701,8.492,8.5666,523800.0],["1996-01-17",8.6114,8.7905,8.6114,8.701,183600.0],["1996-01-18",8.7159,8.7457,8.6413,8.7159,111000.0],["1996-01-19",8.7308,8.88,8.7308,8.8502,250800.0],["1996-01-22",8.8502,8.9099,8.8203,8.895,153600.0],["1996-01-23",8.895,8.895,8.492,8.5666,494400.0],["1996-01-24",8.5666,8.686,8.3577,8.4025,958200.0],["1996-01-25",8.4472,8.5517,8.4174,8.5517,606900.0],["1996-01-26",8.5816,8.7159,8.5666,8.701,439200.0],["1996-01-29",8.701,8.7308,8.6562,8.6711,178500.0],["1996-01-30",8.686,8.686,8.5816,8.6114,871500.0],["1996-01-31",8.6114,8.8353,8.5965,8.8054,1063500.0],["1996-02-01",8.7756,8.8353,8.701,8.7159,560100.0],["1996-02-02",8.7159,8.8353,8.7159,8.7756,541500.0],["1996-02-05",8.88,8.88,8.7905,8.88,511200.0],["1996-02-06",8.88,8.9248,8.88,8.88,3372300.0],["1996-02-07",8.88,8.9099,8.8203,8.9099,1264800.0],["1996-02-08",9.0144,9.0144,8.8651,8.895,1092900.0],["1996-02-09",8.9397,8.9397,8.8353,8.9099,597300.0],["1996-02-12",8.895,9.1188,8.8353,9.0741,843600.0],["1996-02-13",9.0741,9.3129,9.0293,9.2382,863700.0],["1996-02-14",9.2084,9.2382,9.089,9.2382,375600.0],["1996-02-15",9.2532,9.3278,9.2382,9.3278,664800.0],["1996-02-16",9.3129,9.3278,9.1338,9.1636,381300.0],["1996-02-20",9.0741,9.0741,8.8502,8.9397,396300.0],["1996-02-21",8.9547,9.0144,8.88,8.9696,479700.0],["1996-02-22",8.9547,9.0741,8.9547,9.0591,600900.0],["1996-02-23",9.0293,9.0741,8.9845,9.0442,340200.0],["1996-02-26",9.0293,9.1785,9.0293,9.1338,204600.0],["1996-02-27",9.1935,9.1935,9.1039,9.1188,495900.0],["1996-02-28",9.1338,9.2233,9.1188,9.1935,266100.0],["1996-02-29",9.1487,9.1785,9.0591,9.0741,231300.0],["1996-03-01",9.1039,9.1188,9.0442,9.0591,270000.0],["1996-03-04",9.089,9.2233,9.089,9.1785,256800.0],["1996-03-05",9.1487,9.1636,9.1188,9.1636,167400.0],["1996-03-06",9.1636,9.477,9.1636,9.477,772500.0],["1996-03-07",9.477,9.477,9.1487,9.2532,556200.0],["1996-03-08",9.2532,9.2681,8.8353,8.9547,698700.0],["1996-03-11",8.9248,8.9397,8.7756,8.9248,561000.0],["1996-03-12",8.895,8.9099,8.8353,8.8651,495600.0],["1996-03-13",8.88,8.9248,8.88,8.9248,296700.0],["1996-03-14",8.9248,9.0144,8.9248,8.9547,213000.0],["1996-03-15",8.9547,9.0144,8.9547,8.9547,245100.0],["1996-03-18",8.9248,9.0144,8.9248,8.9994,289500.0],["1996-03-19",8.9958,9.0858,8.9958,9.0408,447000.0],["1996-03-20",9.0108,9.0708,9.0108,9.0408,248100.0],["1996-03-21",9.0108,9.1458,9.0108,9.1158,185700.0],["1996-03-22",9.1308,9.2357,9.0858,9.2207,219600.0],["1996-03-25",9.1908,9.2057,9.1158,9.1908,217800.0],["1996-03-26",9.1608,9.1608,9.1308,9.1308,423300.0],["1996-03-27",9.1608,9.1908,9.1458,9.1758,534300.0],["1996-03-28",9.1608,9.1758,9.1308,9.1458,215400.0],["1996-03-29",9.1458,9.1758,8.9958,8.9958,387600.0],["1996-04-01",8.9809,8.9958,8.9059,8.9059,635400.0],["1996-04-02",8.9209,8.9509,8.726,8.7859,494100.0],["1996-04-03",8.8459,8.9209,8.8459,8.8759,266700.0],["1996-04-04",8.8759,9.0258,8.8759,8.9958,209100.0],["1996-04-08",8.9359,8.9509,8.7485,8.8609,562500.0],["1996-04-09",8.8609,8.8684,8.756,8.8159,306300.0],["1996-04-10",8.8309,8.8309,8.576,8.576,294900.0],["1996-04-11",8.576,8.591,8.4561,8.5161,894900.0],["1996-04-12",8.5311,8.726,8.5311,8.726,345300.0],["1996-04-15",8.741,8.8159,8.591,8.591,244800.0],["1996-04-16",8.606,8.636,8.606,8.636,284700.0],["1996-04-17",8.651,8.696,8.606,8.651,138000.0],["1996-04-18",8.696,8.711,8.651,8.681,220200.0],["1996-04-19",8.651,8.696,8.636,8.696,184200.0],["1996-04-22",8.666,8.726,8.666,8.681,123000.0],["1996-04-23",8.711,8.711,8.651,8.681,244500.0],["1996-04-24",8.696,8.696,8.636,8.666,178800.0],["1996-04-25",8.666,8.7559,8.636,8.636,409200.0],["1996-04-26",8.666,8.726,8.621,8.666,895800.0],["1996-04-29",8.681,8.681,8.5161,8.636,412500.0],["1996-04-30",8.651,8.651,8.561,8.561,115800.0],["1996-05-01",8.576,8.636,8.561,8.576,1573800.0],["1996-05-02",8.606,8.711,8.5311,8.576,1159500.0],["1996-05-03",8.606,8.621,8.5311,8.561,1025100.0],["1996-05-06",8.591,8.606,8.5161,8.561,397500.0],["1996-05-07",8.546,8.576,8.5311,8.546,393000.0],["1996-05-08",8.546,8.636,8.4111,8.546,460500.0],["1996-05-09",8.561,8.636,8.5311,8.621,126000.0],["1996-05-10",8.636,8.756,8.621,8.741,228000.0],["1996-05-13",8.741,8.8009,8.711,8.741,231900.0],["1996-05-14",8.7709,8.7859,8.591,8.696,340800.0],["1996-05-15",8.726,8.8309,8.711,8.741,292500.0],["1996-05-16",8.711,8.726,8.591,8.666,300900.0],["1996-05-17",8.666,8.681,8.576,8.621,247800.0],["1996-05-20",8.621,8.711,8.606,8.696,254400.0],["1996-05-21",8.726,8.9059,8.726,8.756,265200.0],["1996-05-22",8.7859,8.8159,8.681,8.711,124500.0],["1996-05-23",8.741,8.8609,8.741,8.8609,372600.0],["1996-05-24",8.8459,8.9958,8.8459,8.9509,249300.0],["1996-05-28",8.9509,9.0708,8.9509,9.0408,366000.0],["1996-05-29",9.0258,9.1608,9.0108,9.1308,274200.0],["1996-05-30",9.1308,9.1758,9.0858,9.1308,263100.0],["1996-05-31",9.2057,9.2507,9.1158,9.1308,404100.0],["1996-06-03",9.1608,9.1758,9.1158,9.1158,402000.0],["1996-06-04",9.1158,9.3407,9.1158,9.2957,771300.0],["1996-06-05",9.2657,9.4157,9.2207,9.4007,264300.0],["1996-06-06",9.4007,9.5656,9.3857,9.4007,456300.0],["1996-06-07",9.2807,9.3857,9.2657,9.3557,237000.0],["1996-06-10",9.3257,9.3707,9.3257,9.3707,131100.0],["1996-06-11",9.3707,9.4156,9.3557,9.3557,273900.0],["1996-06-12",9.3707,9.4906,9.3707,9.4756,409500.0],["1996-06-13",9.4756,9.5056,9.4456,9.4756,368700.0],["1996-06-14",9.4756,9.4906,9.4007,9.4456,71100.0],["1996-06-17",9.5206,9.5806,9.4756,9.5806,315600.0],["1996-06-18",9.6405,9.7005,9.5656,9.7005,436500.0],["1996-06-19",9.6705,9.6855,9.5356,9.5956,193800.0],["1996-06-20",9.5919,9.5919,9.1703,9.2456,587100.0],["1996-06-21",9.2456,9.3962,9.1854,9.3661,547200.0],["1996-06-24",9.3811,9.4263,9.2908,9.3209,178800.0],["1996-06-25",9.3209,9.336,9.1402,9.1402,271500.0],["1996-06-26",9.1703,9.1854,8.9445,8.9896,255300.0],["1996-06-27",9.0197,9.2908,8.9896,9.2757,809400.0],["1996-06-28",9.2757,9.3811,9.2004,9.3811,481800.0],["1996-07-01",9.3811,9.3962,9.3059,9.3661,273000.0],["1996-07-02",9.3962,9.3962,9.2757,9.3058,492600.0],["1996-07-03",9.3059,9.3811,9.2757,9.3661,166800.0],["1996-07-05",9.336,9.336,9.2757,9.2908,73200.0],["1996-07-08",9.2607,9.2757,9.0499,9.0649,274200.0],["1996-07-09",9.1101,9.1553,9.0197,9.1252,312900.0],["1996-07-10",9.1553,9.2004,9.1252,9.1402,520200.0],["1996-07-11",9.1101,9.1402,9.0499,9.095,199200.0],["1996-07-12",9.095,9.1553,9.0348,9.1252,443700.0],["1996-07-15",9.1101,9.1251,8.9746,9.0047,407700.0],["1996-07-16",8.9746,9.0348,8.7939,8.824,432600.0],["1996-07-17",8.8842,8.9896,8.8692,8.9445,266400.0],["1996-07-18",8.9746,9.1703,8.9746,9.1402,408300.0],["1996-07-19",9.1402,9.2004,9.0197,9.1101,159300.0],["1996-07-22",9.095,9.095,8.9595,9.0197,91800.0],["1996-07-23",8.9896,9.0649,8.9896,9.0047,111600.0],["1996-07-24",8.9143,8.9595,8.8541,8.8692,110100.0],["1996-07-25",8.8541,9.0197,8.8541,8.9896,365100.0],["1996-07-26",9.0197,9.0348,8.8993,9.0197,130200.0],["1996-07-29",9.0499,9.095,8.9595,8.9595,124200.0],["1996-07-30",8.9896,8.9896,8.9445,8.9896,199800.0],["1996-07-31",9.0348,9.1101,9.0348,9.1101,478800.0],["1996-08-01",9.1553,9.3962,9.1553,9.336,152700.0],["1996-08-02",9.336,9.592,9.2757,9.4414,452400.0],["1996-08-05",9.4564,9.5016,9.3811,9.3811,129900.0],["1996-08-06",9.351,9.5016,9.336,9.4865,87600.0],["1996-08-07",9.4564,9.5016,9.3811,9.3811,60300.0],["1996-08-08",9.4113,9.4865,9.3962,9.4715,93000.0],["1996-08-09",9.4865,9.5016,9.4564,9.4564,117000.0],["1996-08-12",9.4263,9.5167,9.4113,9.4715,90900.0],["1996-08-13",9.4865,9.5468,9.4865,9.5317,84900.0],["1996-08-14",9.5317,9.607,9.5317,9.592,223500.0],["1996-08-15",9.592,9.7877,9.592,9.6974,280500.0],["1996-08-16",9.6974,9.7576,9.6672,9.7124,297900.0],["1996-08-19",9.7425,9.8781,9.6974,9.8479,150000.0],["1996-08-20",9.8479,9.863,9.8178,9.8178,556200.0],["1996-08-21",9.8329,9.9232,9.8028,9.8329,653400.0],["1996-08-22",9.8178,9.8781,9.8028,9.8178,470400.0],["1996-08-23",9.8329,9.8479,9.7727,9.8028,615600.0],["1996-08-26",9.7877,9.8329,9.7576,9.8329,169200.0],["1996-08-27",9.8479,9.863,9.7877,9.863,121800.0],["1996-08-28",9.8329,9.863,9.8028,9.8178,117000.0],["1996-08-29",9.7877,9.8931,9.7726,9.8329,225600.0],["1996-08-30",9.8329,9.8329,9.7726,9.8178,102600.0],["1996-09-03",9.7275,9.8178,9.7124,9.7877,192000.0],["1996-09-04",9.7877,9.8178,9.7576,9.7877,432300.0],["1996-09-05",9.7576,9.8028,9.6823,9.6974,225000.0],["1996-09-06",9.6823,9.7124,9.6371,9.6974,174600.0],["1996-09-09",9.6974,9.7275,9.6974,9.7275,333300.0],["1996-09-10",9.7425,9.7425,9.6371,9.7124,222900.0],["1996-09-11",9.7124,9.8178,9.7124,9.8178,69600.0],["1996-09-12",9.8178,9.9985,9.8028,9.9835,99600.0],["1996-09-13",9.9835,10.0286,9.8103,9.8479,135900.0],["1996-09-16",9.863,9.8931,9.8329,9.8329,561900.0],["1996-09-17",9.8335,9.9091,9.8335,9.8637,157200.0],["1996-09-18",9.894,10.0302,9.8637,10.0302,125100.0],["1996-09-19",9.9999,10.0302,9.9545,9.9696,101700.0],["1996-09-20",9.9394,10.1814,9.9243,10.1058,124800.0],["1996-09-23",10.1058,10.2873,10.1058,10.2268,365100.0],["1996-09-24",10.2268,10.3176,10.2268,10.2873,715500.0],["1996-09-25",10.2873,10.2873,10.2117,10.2571,443400.0],["1996-09-26",10.2873,10.3479,10.2268,10.2873,351000.0],["1996-09-27",10.2722,10.484,10.242,10.4689,264300.0],["1996-09-30",10.4689,10.4689,10.3781,10.3781,183000.0],["1996-10-01",10.3932,10.4235,10.363,10.4235,264300.0],["1996-10-02",10.4538,10.6504,10.4386,10.5748,423300.0],["1996-10-03",10.4386,10.5748,10.4084,10.5596,609900.0],["1996-10-04",10.5748,10.9984,10.5748,10.8773,534000.0],["1996-10-07",10.8773,10.9379,10.8017,10.8017,263400.0],["1996-10-08",10.7714,10.7866,10.7109,10.7563,336900.0],["1996-10-09",10.7563,10.8168,10.7412,10.7866,253500.0],["1996-10-10",10.8017,10.8017,10.6958,10.7714,389400.0],["1996-10-11",10.8622,11.1043,10.8622,11.1043,185400.0],["1996-10-14",11.074,11.0891,10.953,10.9984,230400.0],["1996-10-15",11.0286,11.0286,10.8773,10.9984,164100.0],["1996-10-16",10.9984,10.9984,10.8471,10.8925,150300.0],["1996-10-17",10.9076,10.953,10.8773,10.9076,198000.0],["1996-10-18",10.9076,10.9227,10.832,10.9076,192900.0],["1996-10-21",10.8773,10.953,10.8773,10.953,134100.0],["1996-10-22",10.953,10.953,10.8168,10.8773,69600.0],["1996-10-23",10.8471,10.8622,10.6958,10.8168,126000.0],["1996-10-24",10.8925,10.9076,10.7563,10.832,122100.0],["1996-10-25",10.832,10.9832,10.832,10.953,146400.0],["1996-10-28",10.953,10.953,10.7563,10.7714,124200.0],["1996-10-29",10.8017,10.9227,10.7866,10.9227,91200.0],["1996-10-30",10.9227,10.953,10.8017,10.8168,148800.0],["1996-10-31",10.8471,10.9152,10.7261,10.7261,187200.0],["1996-11-01",10.7261,10.8773,10.7261,10.8622,120300.0],["1996-11-04",10.8925,10.9379,10.8622,10.9076,277500.0],["1996-11-05",10.953,11.0589,10.7412,10.7866,1333500.0],["1996-11-06",10.8168,11.0438,10.8017,10.9984,831600.0],["1996-11-07",11.0589,11.1194,10.9832,11.1043,159300.0],["1996-11-08",11.1345,11.195,11.0891,11.1497,188700.0],["1996-11-11",11.1799,11.2707,11.1648,11.2556,94800.0],["1996-11-12",11.2858,11.422,11.2556,11.4068,144900.0],["1996-11-13",11.3917,11.422,11.2253,11.2556,207300.0],["1996-11-14",11.2253,11.2253,11.1345,11.1799,282300.0],["1996-11-15",11.1497,11.3161,11.1497,11.2556,183300.0],["1996-11-18",11.3161,11.4825,11.2556,11.4674,238200.0],["1996-11-19",11.4976,11.4976,11.422,11.4522,259800.0],["1996-11-20",11.4674,11.7094,11.4068,11.6791,420300.0],["1996-11-21",11.5733,11.6792,11.5279,11.6489,350700.0],["1996-11-22",11.6489,11.6943,11.6186,11.6338,165000.0],["1996-11-25",11.6338,12.1027,11.6186,12.0725,399900.0],["1996-11-26",12.3448,12.6322,12.2994,12.4356,2144400.0],["1996-11-27",12.3448,12.3448,12.2389,12.2692,1030800.0],["1996-11-29",12.2843,12.2843,12.2389,12.2389,550800.0],["1996-12-02",12.2692,12.5717,12.2389,12.5415,6383100.0],["1996-12-03",12.5112,12.5112,12.3599,12.3751,1921800.0],["1996-12-04",12.4658,12.4658,12.254,12.3297,718200.0],["1996-12-05",12.3145,12.3297,12.1179,12.1784,902400.0],["1996-12-06",11.9817,12.0725,11.9212,12.0422,863100.0],["1996-12-09",12.0725,12.133,12.012,12.1028,447000.0],["1996-12-10",12.1028,12.1028,12.0422,12.1028,258900.0],["1996-12-11",12.0725,12.1028,11.9515,12.0574,236700.0],["1996-12-12",12.0422,12.1179,11.9666,11.9817,225900.0],["1996-12-13",11.9817,12.0422,11.9061,12.0422,662400.0],["1996-12-16",12.0422,12.0876,11.9363,11.9666,202500.0],["1996-12-17",11.9672,11.9672,11.6938,11.9065,448200.0],["1996-12-18",11.8761,11.9216,11.7242,11.7242,268800.0],["1996-12-19",11.7698,12.195,11.6635,12.195,358500.0],["1996-12-20",12.3924,12.3924,12.1646,12.3317,749400.0],["1996-12-23",12.3317,12.3317,12.1039,12.2254,290100.0],["1996-12-24",12.1191,12.2102,12.0735,12.2102,106200.0],["1996-12-26",12.3013,12.4987,12.3013,12.4987,150300.0],["1996-12-27",12.4987,12.6506,12.4987,12.6506,160200.0],["1996-12-30",12.6506,12.7114,12.4987,12.4987,239400.0],["1996-12-31",12.4836,12.4836,12.2102,12.3013,184800.0],["1997-01-02",12.3013,12.3013,11.8609,12.0279,285000.0],["1997-01-03",11.9976,12.1343,11.9976,12.1039,738300.0],["1997-01-06",12.1039,12.195,12.0279,12.195,157800.0],["1997-01-07",12.1798,12.1798,11.8305,11.9824,356100.0],["1997-01-08",11.9824,11.9976,11.6635,11.785,445800.0],["1997-01-09",11.785,12.0279,11.6635,12.0279,531900.0],["1997-01-10",11.9976,12.0735,11.785,12.0735,284400.0],["1997-01-13",12.1039,12.2102,11.7394,11.8457,259800.0],["1997-01-14",11.9065,11.9824,11.785,11.9672,334800.0],["1997-01-15",11.8457,11.8609,11.6635,11.7546,321300.0],["1997-01-16",11.785,11.8001,11.4812,11.6179,539700.0],["1997-01-17",11.5875,11.709,11.5723,11.6635,213000.0],["1997-01-20",11.6635,11.7698,11.5572,11.709,111000.0],["1997-01-21",11.709,11.8001,11.5875,11.6938,501900.0],["1997-01-22",11.7698,11.7698,11.4964,11.5723,460200.0],["1997-01-23",11.6179,11.6483,11.2382,11.2838,404400.0],["1997-01-24",11.2534,11.5268,11.2534,11.4053,269100.0],["1997-01-27",11.4053,11.6179,11.4053,11.5572,293400.0],["1997-01-28",11.6027,11.6179,11.3142,11.3749,300000.0],["1997-01-29",11.299,11.4205,11.299,11.4205,248100.0],["1997-01-30",11.4812,11.6938,11.4357,11.6787,200100.0],["1997-01-31",11.7698,11.8609,11.6331,11.6787,402600.0],["1997-02-03",11.709,11.8001,11.6787,11.785,330600.0],["1997-02-04",11.7546,11.8913,11.6635,11.8913,265500.0],["1997-02-05",11.9216,11.9216,11.4357,11.5116,698100.0],["1997-02-06",11.542,11.6635,11.5116,11.6635,545400.0],["1997-02-07",11.5116,11.6179,11.4205,11.6179,759600.0],["1997-02-10",11.6179,11.6635,11.4812,11.4812,598800.0],["1997-02-11",11.5572,11.709,11.5572,11.6787,342300.0],["1997-02-12",11.785,11.8153,11.6787,11.7698,568500.0],["1997-02-13",11.8457,12.1798,11.8457,11.9672,366900.0],["1997-02-14",11.9824,12.1343,11.952,12.0431,182100.0],["1997-02-18",12.1191,12.2558,12.0887,12.2406,347700.0],["1997-02-19",12.2709,12.3317,12.1191,12.2102,265800.0],["1997-02-20",12.1343,12.1494,11.9216,11.9976,500400.0],["1997-02-21",12.0887,12.1039,11.8609,11.8761,235200.0],["1997-02-24",11.8761,11.952,11.7546,11.7698,219300.0],["1997-02-25",11.8001,11.8913,11.7394,11.8609,550800.0],["1997-02-26",11.8609,11.8609,11.6635,11.6938,319800.0],["1997-02-27",11.6938,11.8153,11.6938,11.7242,306000.0],["1997-02-28",11.709,11.9065,11.6938,11.8609,466500.0],["1997-03-03",11.8609,11.8761,11.8153,11.8457,403500.0],["1997-03-04",11.8457,11.9368,11.8457,11.8609,460800.0],["1997-03-05",11.8457,11.9216,11.7698,11.8153,281100.0],["1997-03-06",11.8153,11.8913,11.7698,11.8305,487800.0],["1997-03-07",11.8305,12.1494,11.8305,12.0887,229500.0],["1997-03-10",12.0887,12.1494,12.0128,12.1343,314100.0],["1997-03-11",12.1343,12.2709,12.1343,12.2254,318900.0],["1997-03-12",12.2254,12.2254,12.0887,12.1343,402000.0],["1997-03-13",12.1343,12.1343,11.9672,11.9672,424800.0],["1997-03-14",11.9824,11.9824,11.8153,11.9065,371100.0],["1997-03-17",11.8609,12.0583,11.6938,12.0279,587100.0],["1997-03-18",12.0583,12.1494,11.9065,11.9216,172500.0],["1997-03-19",11.9216,11.9824,11.9065,11.952,495000.0],["1997-03-20",11.9672,11.9976,11.9216,11.9672,872400.0],["1997-03-21",12.0735,12.0735,12.0128,12.0279,759600.0],["1997-03-24",12.0279,12.2254,11.9976,12.1343,798900.0],["1997-03-25",12.1343,12.3469,12.1343,12.195,338700.0],["1997-03-26",12.1956,12.2261,11.9669,12.1956,231900.0],["1997-03-27",12.1956,12.1956,11.9517,11.9669,402300.0],["1997-03-31",11.9669,11.9822,11.6773,11.6925,828000.0],["1997-04-01",11.6621,11.6925,11.5706,11.6316,405300.0],["1997-04-02",11.6163,11.6163,11.4181,11.4334,346200.0],["1997-04-03",11.4334,11.5401,11.3877,11.5096,640200.0],["1997-04-04",11.5096,11.5706,11.3724,11.5706,543300.0],["1997-04-07",11.6468,11.6925,11.5858,11.6468,539400.0],["1997-04-08",11.6621,11.7688,11.6011,11.7688,337200.0],["1997-04-09",11.7688,11.8145,11.723,11.7688,292500.0],["1997-04-10",11.784,11.9365,11.7688,11.8145,346200.0],["1997-04-11",11.784,11.8297,11.6468,11.7078,523200.0],["1997-04-14",11.6773,11.6773,11.4944,11.5553,474600.0],["1997-04-15",11.4944,11.5858,11.3114,11.4944,633300.0],["1997-04-16",11.4639,11.4639,11.3724,11.4181,506100.0],["1997-04-17",11.4334,11.4486,11.3114,11.3572,273300.0],["1997-04-18",11.3114,11.4334,11.3114,11.3877,268200.0],["1997-04-21",11.4181,11.4181,11.0828,11.1895,278100.0],["1997-04-22",11.1742,11.2809,11.1742,11.2352,437100.0],["1997-04-23",11.2657,11.3724,11.2505,11.3267,372000.0],["1997-04-24",11.3419,11.4486,11.3267,11.3724,190500.0],["1997-04-25",11.3877,11.4029,11.3267,11.3724,354900.0],["1997-04-28",11.4029,11.4639,11.3724,11.4639,265200.0],["1997-04-29",11.4944,11.7993,11.4944,11.7993,332700.0],["1997-04-30",11.8145,11.9517,11.7993,11.8755,366600.0],["1997-05-01",11.8602,12.1041,11.7688,11.9822,341100.0],["1997-05-02",11.9822,12.2718,11.9517,12.2566,263400.0],["1997-05-05",12.2871,12.3785,12.2109,12.3481,358800.0],["1997-05-06",12.3481,12.5462,12.3481,12.4243,326100.0],["1997-05-07",12.4243,12.4548,12.0127,12.0584,234300.0],["1997-05-08",12.0889,12.6377,12.0584,12.3938,272700.0],["1997-05-09",12.4243,12.47,12.3328,12.3938,369300.0],["1997-05-12",12.3938,12.4395,12.3481,12.4395,220200.0],["1997-05-13",12.4548,12.531,12.3328,12.4243,211200.0],["1997-05-14",12.47,12.6225,12.4395,12.4548,262800.0],["1997-05-15",12.5005,12.6529,12.4548,12.5462,222300.0],["1997-05-16",12.5462,12.5615,12.3481,12.5157,210900.0],["1997-05-19",12.4853,12.6987,12.4395,12.6225,167100.0],["1997-05-20",12.6225,12.6682,12.4395,12.6072,193200.0],["1997-05-21",12.6072,12.7444,12.6072,12.6834,322800.0],["1997-05-22",12.7444,12.7444,12.5767,12.6072,158100.0],["1997-05-23",12.6072,12.7139,12.6072,12.6682,157200.0],["1997-05-27",12.6377,12.6987,12.5615,12.6529,245100.0],["1997-05-28",12.6682,12.7597,12.6377,12.6834,252000.0],["1997-05-29",12.7444,12.9273,12.7444,12.7597,114600.0],["1997-05-30",12.7749,13.095,12.7139,13.095,225600.0],["1997-06-02",13.095,13.156,12.9883,13.0036,185400.0],["1997-06-03",12.9731,13.3542,12.9121,13.339,171900.0],["1997-06-04",13.3389,13.3389,13.0036,13.1255,272700.0],["1997-06-05",13.156,13.4152,13.1408,13.2932,186600.0],["1997-06-06",13.2627,13.5066,13.2627,13.4152,230100.0],["1997-06-09",13.4152,13.6286,13.3847,13.4761,270600.0],["1997-06-10",13.5066,13.7963,13.4609,13.5829,174600.0],["1997-06-11",13.5981,13.6134,13.4609,13.5829,147300.0],["1997-06-12",13.6134,14.2994,13.6134,14.0554,225000.0],["1997-06-13",14.2689,14.3756,14.0097,14.1164,441900.0],["1997-06-16",14.1317,14.3756,13.964,14.3451,121500.0],["1997-06-17",14.3451,14.3451,14.0402,14.1622,195300.0],["1997-06-18",14.1926,14.1926,13.9792,14.0707,381900.0],["1997-06-19",14.1774,14.7719,14.1317,14.4975,348600.0],["1997-06-20",14.5128,14.8786,14.4518,14.6957,448200.0],["1997-06-23",14.3908,14.4061,14.0859,14.1774,386700.0],["1997-06-24",14.025,14.3451,13.9335,14.2841,405600.0],["1997-06-25",14.2771,14.5294,14.0935,14.193,220200.0],["1997-06-26",14.1624,14.2847,14.0018,14.2236,152400.0],["1997-06-27",14.2541,14.2847,14.0706,14.193,248400.0],["1997-06-30",14.193,14.193,13.803,13.803,262800.0],["1997-07-01",13.7724,14.3153,13.6424,14.1624,197700.0],["1997-07-02",14.2235,14.3688,14.1777,14.3688,283500.0],["1997-07-03",14.4912,14.6135,14.4835,14.56,135900.0],["1997-07-07",14.5906,14.6518,14.4453,14.4988,265800.0],["1997-07-08",14.4988,14.6671,14.4835,14.5524,282600.0],["1997-07-09",14.6747,14.6824,14.2388,14.2924,342600.0],["1997-07-10",14.2847,14.4224,14.2847,14.323,450900.0],["1997-07-11",14.3535,14.3535,14.1624,14.2388,322800.0],["1997-07-14",14.2847,14.2924,14.1088,14.1318,198900.0],["1997-07-15",14.0706,14.0859,13.8871,13.9024,2505900.0],["1997-07-16",14.0094,14.2694,13.9177,14.2388,571200.0],["1997-07-17",13.9788,14.2235,13.9483,14.0706,311400.0],["1997-07-18",14.0706,14.1165,13.9482,13.9788,351000.0],["1997-07-21",13.9483,14.0247,13.8412,14.0094,253500.0],["1997-07-22",14.0859,14.3077,13.9483,14.0935,302100.0],["1997-07-23",14.193,14.4071,14.1547,14.2924,334200.0],["1997-07-24",14.2618,14.3,14.0324,14.2924,678000.0],["1997-07-25",14.3153,14.5906,14.0935,14.5906,262500.0],["1997-07-28",14.6824,14.6824,14.2694,14.2924,213600.0],["1997-07-29",14.2618,14.4606,14.0859,14.3688,253800.0],["1997-07-30",14.2847,14.6365,14.2159,14.6212,275700.0],["1997-07-31",14.6212,14.7971,14.4377,14.4377,357300.0],["1997-08-01",14.4071,14.4377,14.1012,14.3306,213000.0],["1997-08-04",14.323,14.323,14.1241,14.193,341100.0],["1997-08-05",14.193,14.193,14.0477,14.0783,684300.0],["1997-08-06",14.2694,14.56,14.2159,14.453,561900.0],["1997-08-07",14.4453,14.5524,14.3153,14.3535,268800.0],["1997-08-08",14.323,14.3459,14.063,14.0706,283800.0],["1997-08-11",14.1012,14.3765,14.0859,14.3765,265200.0],["1997-08-12",14.3841,14.4912,14.0783,14.1241,197400.0],["1997-08-13",14.1547,14.193,14.063,14.1318,343200.0],["1997-08-14",14.1624,14.1624,13.8871,13.9941,295200.0],["1997-08-15",13.9483,14.0018,13.8259,13.8794,238200.0],["1997-08-18",13.9483,14.2694,13.9406,14.2694,338400.0],["1997-08-19",14.3918,14.6441,14.2465,14.6441,513900.0],["1997-08-20",14.6136,14.9194,14.5371,14.9194,380100.0],["1997-08-21",14.8888,14.8888,14.453,14.5218,352800.0],["1997-08-22",14.3994,14.3994,14.17,14.3306,354900.0],["1997-08-25",14.3,14.323,14.1853,14.3153,236100.0],["1997-08-26",14.2847,14.3077,13.9559,14.1394,273600.0],["1997-08-27",14.1471,14.3688,14.1394,14.2694,413400.0],["1997-08-28",14.2618,14.2847,14.0247,14.0859,407400.0],["1997-08-29",14.0783,14.0935,13.8335,13.8565,386400.0],["1997-09-02",13.9024,14.6059,13.9024,14.5294,539100.0],["1997-09-03",14.5065,14.8047,14.4835,14.6747,310500.0],["1997-09-04",14.6441,14.7971,14.5906,14.7818,238800.0],["1997-09-05",14.7818,14.7971,14.4606,14.6824,267000.0],["1997-09-08",14.6824,14.7971,14.5983,14.7588,97200.0],["1997-09-09",14.7588,14.8047,14.6518,14.7971,150600.0],["1997-09-10",14.7665,14.7971,14.5294,14.5983,184200.0],["1997-09-11",14.5677,14.6288,14.4453,14.56,319200.0],["1997-09-12",14.5906,14.8047,14.4606,14.7971,227700.0],["1997-09-15",14.7665,14.8277,14.6824,14.7971,284400.0],["1997-09-16",14.7971,15.3477,14.7971,15.3094,451800.0],["1997-09-17",15.2941,15.7912,15.2712,15.6,305100.0],["1997-09-18",15.6,15.6612,15.34,15.3553,627000.0],["1997-09-19",15.2865,15.3324,15.1871,15.2865,354600.0],["1997-09-22",15.3171,15.6,15.2865,15.5006,205500.0],["1997-09-23",15.47,15.47,15.08,15.1718,134400.0],["1997-09-24",15.1871,15.1871,14.8888,14.9347,330300.0],["1997-09-25",14.9596,14.9596,14.6374,14.7601,323700.0],["1997-09-26",14.7831,15.2971,14.7831,15.044,298200.0],["1997-09-29",15.0133,15.2051,14.9826,15.0593,180900.0],["1997-09-30",15.0286,15.4506,14.9673,15.3969,306000.0],["1997-10-01",15.558,15.7421,15.5196,15.7114,289500.0],["1997-10-02",15.6807,15.8802,15.5503,15.8188,166800.0],["1997-10-03",15.8878,15.9722,15.673,15.8341,348900.0],["1997-10-06",15.9569,16.0643,15.9262,16.0029,188400.0],["1997-10-07",15.8802,16.5092,15.8802,16.5092,261300.0],["1997-10-08",16.4479,16.5092,16.0566,16.0873,228600.0],["1997-10-09",15.8648,16.0106,15.7651,15.8188,219600.0],["1997-10-10",15.7881,15.8111,15.65,15.7421,105000.0],["1997-10-13",15.7498,15.8955,15.5886,15.6117,135000.0],["1997-10-14",15.6424,15.7728,15.3585,15.7651,105600.0],["1997-10-15",15.7344,15.9415,15.5887,15.7881,175500.0],["1997-10-16",15.8341,16.0413,15.604,15.696,200400.0],["1997-10-17",15.6654,15.7114,15.0286,15.2895,262500.0],["1997-10-20",15.2281,15.4275,15.1514,15.2818,184500.0],["1997-10-21",15.2971,15.8035,15.2818,15.7037,177000.0],["1997-10-22",15.6424,15.7574,15.604,15.6807,155100.0],["1997-10-23",15.6807,15.7728,15.2664,15.3662,258900.0],["1997-10-24",15.5273,15.6884,15.3969,15.5119,253200.0],["1997-10-27",15.4812,15.4812,14.4533,14.4609,144900.0],["1997-10-28",14.3612,14.8829,14.131,14.8445,353100.0],["1997-10-29",14.8138,15.2281,14.7755,15.1897,468300.0],["1997-10-30",14.9442,15.3892,14.6681,14.8829,431250.0],["1997-10-31",15.0823,15.0823,14.622,14.6681,323700.0],["1997-11-03",14.8522,15.3125,14.8522,15.2664,385950.0],["1997-11-04",15.2664,15.2664,14.8829,14.9749,319650.0],["1997-11-05",15.0363,15.5273,14.8982,15.1744,219000.0],["1997-11-06",15.3738,15.4045,15.0977,15.4045,228450.0],["1997-11-07",15.159,15.159,14.5913,14.7908,266700.0],["1997-11-10",14.9749,15.3125,14.8368,15.1744,238050.0],["1997-11-11",15.1897,15.2358,14.9749,15.067,343050.0],["1997-11-12",14.8215,15.0823,14.7141,14.9903,107100.0],["1997-11-13",15.0516,15.159,14.7601,14.8061,353400.0],["1997-11-14",14.8522,15.0823,13.9316,14.4839,372900.0],["1997-11-17",14.8522,14.9442,14.8215,14.8829,314400.0],["1997-11-18",15.3432,15.4352,15.159,15.3892,685200.0],["1997-11-19",15.0977,15.2971,15.0056,15.1744,196350.0],["1997-11-20",15.1744,15.4659,14.8982,15.4659,995250.0],["1997-11-21",15.6193,15.8341,15.5886,15.6654,865200.0],["1997-11-24",15.5886,15.8188,15.5733,15.604,293700.0],["1997-11-25",15.604,15.7421,15.4045,15.558,211050.0],["1997-11-26",15.5733,15.6193,15.4199,15.5273,312900.0],["1997-11-28",15.604,15.65,15.4352,15.4352,21750.0],["1997-12-01",15.4506,15.8955,15.3432,15.7114,281850.0],["1997-12-02",15.8341,15.9876,15.7881,15.9262,367950.0],["1997-12-03",15.9569,16.0183,15.8034,16.0183,333900.0],["1997-12-04",16.0183,16.2791,15.9569,16.1257,232950.0],["1997-12-05",16.187,16.187,16.0029,16.1717,149850.0],["1997-12-08",16.2331,16.4325,15.9109,16.3865,410550.0],["1997-12-09",16.3251,16.4018,15.9876,16.0643,351300.0],["1997-12-10",15.9415,15.9722,15.8341,15.9109,305100.0],["1997-12-11",15.8648,15.9415,15.7574,15.7574,93750.0],["1997-12-12",15.7728,16.095,15.7114,15.7881,382650.0],["1997-12-15",15.9415,16.3251,15.8802,15.9876,303750.0],["1997-12-16",16.1717,16.2944,16.0643,16.2944,241350.0],["1997-12-17",16.2944,16.4018,15.9262,15.9415,316200.0],["1997-12-18",15.9569,15.9876,15.7421,15.7421,561750.0],["1997-12-19",15.7267,15.8035,15.6347,15.7574,545100.0],["1997-12-22",15.9569,16.187,15.8802,15.9415,196050.0],["1997-12-23",15.6961,15.9569,15.5273,15.5273,305400.0],["1997-12-24",15.5291,15.8062,15.5291,15.76,127800.0],["1997-12-26",15.76,15.9908,15.6215,15.76,44550.0],["1997-12-29",15.8215,16.0678,15.8215,15.9447,123750.0],["1997-12-30",16.1755,16.1755,15.9908,16.1601,98550.0],["1997-12-31",16.1755,16.5911,16.1448,16.4526,365100.0],["1998-01-02",16.4833,16.5911,16.2525,16.4833,271050.0],["1998-01-05",16.5449,16.8065,16.5141,16.6065,248850.0],["1998-01-06",16.5911,16.6526,16.4987,16.4987,246000.0],["1998-01-07",16.5757,16.8527,16.5141,16.7296,563400.0],["1998-01-08",16.7142,16.7296,16.4987,16.7296,377850.0],["1998-01-09",16.6065,16.6219,15.6676,15.8831,644850.0],["1998-01-12",15.7292,16.0524,15.5907,15.7138,438150.0],["1998-01-13",15.7138,16.1601,15.683,16.1601,595650.0],["1998-01-14",16.2679,16.2833,16.0062,16.1678,349800.0],["1998-01-15",16.0832,16.4833,16.0062,16.4526,421800.0],["1998-01-16",16.745,16.7912,16.4218,16.5141,1179600.0],["1998-01-20",16.4987,16.4987,16.2525,16.3756,422850.0],["1998-01-21",16.3756,16.4064,16.2525,16.2833,351450.0],["1998-01-22",16.2525,16.2833,16.1294,16.1909,416850.0],["1998-01-23",16.1294,16.1448,15.7446,15.76,590550.0],["1998-01-26",15.7754,15.9293,15.7446,15.8523,388500.0],["1998-01-27",15.8523,15.9293,15.6369,15.683,512400.0],["1998-01-28",16.0062,16.2063,15.6984,16.0832,503700.0],["1998-01-29",16.0832,16.2833,15.8677,16.0678,338550.0],["1998-01-30",16.0986,16.0986,15.8215,15.9447,373050.0],["1998-02-02",15.9601,16.4987,15.8831,16.1447,727800.0],["1998-02-03",16.1909,16.745,16.1909,16.6219,678750.0],["1998-02-04",16.6219,16.745,16.468,16.6834,515250.0],["1998-02-05",16.6988,16.9605,16.6373,16.7296,905550.0],["1998-02-06",16.7912,17.1144,16.7912,17.0836,539700.0],["1998-02-09",17.099,17.099,16.9143,16.9143,339600.0],["1998-02-10",16.9143,16.9758,16.8373,16.8835,453300.0],["1998-02-11",16.8835,16.8989,16.7296,16.7604,513750.0],["1998-02-12",16.6988,16.9758,16.6372,16.9143,370650.0],["1998-02-13",16.9143,17.0836,16.8065,16.9604,196200.0],["1998-02-17",17.3298,17.4222,17.022,17.0528,421800.0],["1998-02-18",16.9912,17.3144,16.8681,17.0066,757650.0],["1998-02-19",17.0836,17.3298,16.9605,17.3298,455250.0],["1998-02-20",17.3298,17.4068,17.1451,17.3914,402450.0],["1998-02-23",17.4068,17.5145,17.299,17.4068,232500.0],["1998-02-24",17.3606,17.4991,17.299,17.453,441750.0],["1998-02-25",17.4529,17.7608,17.4222,17.6684,407700.0],["1998-02-26",17.6376,17.8839,17.5761,17.8223,301500.0],["1998-02-27",17.7915,18.0224,17.4837,18.0224,408600.0],["1998-03-02",17.9762,17.9916,17.6838,17.7454,251250.0],["1998-03-03",17.73,17.9916,17.6838,17.9301,244200.0],["1998-03-04",17.9301,18.1763,17.8069,18.1147,311250.0],["1998-03-05",17.9301,17.9916,17.5453,17.8531,273300.0],["1998-03-06",17.9301,18.0378,17.5453,17.8993,313800.0],["1998-03-09",17.8377,18.0378,17.8069,17.9147,225150.0],["1998-03-10",17.9762,18.0532,17.6222,17.73,568050.0],["1998-03-11",17.73,17.7762,17.6376,17.7146,485700.0],["1998-03-12",17.7146,17.8223,17.5453,17.7146,310350.0],["1998-03-13",17.7608,17.8223,17.6223,17.7608,399900.0],["1998-03-16",17.7915,18.0686,17.7146,17.9762,309600.0],["1998-03-17",17.9608,18.007,17.8377,17.9608,187650.0],["1998-03-18",17.8993,18.0994,17.8839,18.0994,202050.0],["1998-03-19",18.0378,18.7458,18.0378,18.7458,438900.0],["1998-03-20",18.9612,19.0074,18.638,19.0074,586500.0],["1998-03-23",18.9458,19.0228,18.4687,18.6072,482100.0],["1998-03-24",18.5611,18.9766,18.5611,18.8689,202200.0],["1998-03-25",18.9305,18.9305,18.6688,18.7919,335250.0],["1998-03-26",18.7179,18.8259,18.6098,18.795,251850.0],["1998-03-27",18.8259,18.8259,18.4864,18.6098,271950.0],["1998-03-30",18.6716,18.9339,18.6407,18.8876,659250.0],["1998-03-31",18.8876,19.1962,18.8876,19.1345,371550.0],["1998-04-01",19.1345,19.1962,18.9493,19.0265,282900.0],["1998-04-02",19.1036,19.1808,18.903,19.1808,213150.0],["1998-04-03",19.2425,19.8598,19.0573,19.5203,285000.0],["1998-04-06",19.2579,19.9832,19.2579,19.798,442500.0],["1998-04-07",19.7363,19.7826,19.3505,19.5048,238350.0],["1998-04-08",19.3814,19.4277,18.9802,19.1654,228300.0],["1998-04-09",19.2888,19.5666,19.2117,19.474,115950.0],["1998-04-13",19.4123,19.4123,19.1036,19.2425,179550.0],["1998-04-14",19.2425,19.7209,19.1654,19.582,306450.0],["1998-04-15",19.5511,19.5511,19.1654,19.3814,305100.0],["1998-04-16",19.366,19.366,18.9956,19.3042,230250.0],["1998-04-17",19.3814,19.6437,19.1808,19.474,181950.0],["1998-04-20",19.3505,19.7209,19.3505,19.5974,312300.0],["1998-04-21",19.5357,19.6592,19.4277,19.5666,276150.0],["1998-04-22",19.5357,19.7209,19.5203,19.7209,188250.0],["1998-04-23",19.5049,19.5357,19.2117,19.2888,195900.0],["1998-04-24",19.0111,19.1191,18.6407,18.7487,270000.0],["1998-04-27",18.4247,18.4247,18.0235,18.3012,209550.0],["1998-04-28",18.3012,18.4092,18.0852,18.2858,514050.0],["1998-04-29",18.2704,18.3475,18.2241,18.2549,406050.0],["1998-04-30",18.3167,18.7642,18.2704,18.4247,248850.0],["1998-05-01",18.6716,18.795,18.5636,18.7796,181500.0],["1998-05-04",18.795,18.9493,18.6561,18.8567,354000.0],["1998-05-05",18.8567,19.1036,18.8567,19.0111,434400.0],["1998-05-06",19.011,19.0573,18.8413,19.0573,535350.0],["1998-05-07",18.9956,19.0265,18.5173,18.5327,153150.0],["1998-05-08",18.579,18.6253,18.3321,18.4864,311250.0],["1998-05-11",18.5018,18.5018,18.2704,18.3167,487800.0],["1998-05-12",18.0235,18.1778,17.8074,18.0235,471900.0],["1998-05-13",18.0235,18.1778,18.0235,18.0235,347700.0],["1998-05-14",18.0235,18.2704,18.0235,18.0852,314250.0],["1998-05-15",18.0852,18.1161,17.7766,17.8074,283500.0],["1998-05-18",17.7148,17.9463,17.684,17.8229,423450.0],["1998-05-19",17.8383,18.1778,17.7303,18.0543,234750.0],["1998-05-20",18.1778,18.2241,17.6377,17.8692,246600.0],["1998-05-21",17.9,18.3167,17.8846,18.1623,396450.0],["1998-05-22",18.1315,18.4247,18.0852,18.2704,260400.0],["1998-05-26",18.3321,18.4247,18.0389,18.1932,287700.0],["1998-05-27",18.1315,18.3321,18.0235,18.1315,523050.0],["1998-05-28",18.1469,18.5018,18.1315,18.2549,561300.0],["1998-05-29",18.2241,18.5018,18.2241,18.4092,288450.0],["1998-06-01",18.1623,18.579,18.1623,18.2549,410250.0],["1998-06-02",18.3475,18.5018,18.1469,18.3475,421200.0],["1998-06-03",18.4092,18.5173,18.1778,18.2395,329850.0],["1998-06-04",18.2395,18.5018,18.2241,18.471,175200.0],["1998-06-05",18.5018,18.5173,18.3938,18.4555,192750.0],["1998-06-08",18.4401,18.5173,18.3475,18.4864,258600.0],["1998-06-09",18.4864,18.5173,18.1932,18.363,277350.0],["1998-06-10",18.3784,18.5018,18.2241,18.3167,185700.0],["1998-06-11",18.3629,18.3938,17.9,18.1623,211500.0],["1998-06-12",18.2086,18.2549,17.5914,17.8537,197250.0],["1998-06-15",17.8846,17.8846,17.1285,17.1748,303600.0],["1998-06-16",17.113,17.576,17.0204,17.3445,316800.0],["1998-06-17",17.4062,18.0852,17.4062,17.8846,286200.0],["1998-06-18",17.9154,17.9617,17.3291,17.576,305700.0],["1998-06-19",17.4988,17.6223,17.4988,17.4988,303900.0],["1998-06-22",17.4834,17.5451,17.2056,17.2365,645750.0],["1998-06-23",17.2982,17.792,17.2519,17.684,656250.0],["1998-06-24",17.6252,18.1977,17.5633,17.9811,285600.0],["1998-06-25",17.9966,18.1204,17.8728,17.9966,302400.0],["1998-06-26",17.9347,18.306,17.9347,18.2442,212850.0],["1998-06-29",18.2442,18.5691,18.2442,18.2596,264900.0],["1998-06-30",18.3215,18.5846,18.3061,18.5382,512700.0],["1998-07-01",18.5691,18.631,18.3215,18.5382,356850.0],["1998-07-02",18.5536,18.6929,18.4763,18.5382,289350.0],["1998-07-06",18.5691,18.8322,18.5227,18.8167,282750.0],["1998-07-07",19.0643,19.1881,19.0024,19.1571,233400.0],["1998-07-08",19.219,19.5749,19.1417,19.3583,386250.0],["1998-07-09",19.4202,19.7606,19.3892,19.7142,300300.0],["1998-07-10",19.7142,19.7916,19.5285,19.5904,617250.0],["1998-07-13",19.544,19.6987,19.2964,19.4047,304950.0],["1998-07-14",19.3738,19.838,19.3738,19.7606,286950.0],["1998-07-15",19.5904,19.6678,19.4821,19.544,268500.0],["1998-07-16",19.4357,19.4357,19.1107,19.3428,437400.0],["1998-07-17",19.1571,19.2964,19.0952,19.1262,347100.0],["1998-07-20",19.1881,19.4202,18.9714,19.1726,139350.0],["1998-07-21",19.1726,19.25,18.8012,18.8631,281250.0],["1998-07-22",18.925,19.0179,18.6774,18.7393,340350.0],["1998-07-23",18.5691,18.5691,18.0275,18.1204,295500.0],["1998-07-24",18.1358,18.1513,17.455,17.5788,600150.0],["1998-07-27",17.5788,17.9192,17.4085,17.8573,545250.0],["1998-07-28",17.7954,17.8418,17.6871,17.8263,918600.0],["1998-07-29",17.8882,18.0585,17.6407,17.6871,209100.0],["1998-07-30",17.6871,17.8109,17.3621,17.4085,403350.0],["1998-07-31",17.161,17.4704,16.1397,16.6813,448650.0],["1998-08-03",16.7431,16.9288,16.3099,16.3718,387300.0],["1998-08-04",16.4337,16.511,14.6541,15.2421,1899750.0],["1998-08-05",15.598,16.4337,15.5826,16.0932,611250.0],["1998-08-06",16.0313,16.6194,16.0313,16.4646,542400.0],["1998-08-07",16.248,16.4491,16.1551,16.3872,856350.0],["1998-08-10",16.5265,16.5265,16.1706,16.3408,267900.0],["1998-08-11",16.4027,16.4027,16.0932,16.3099,526650.0],["1998-08-12",16.4027,16.6812,16.2944,16.5884,304050.0],["1998-08-13",16.6503,16.8205,15.9849,16.2944,465900.0],["1998-08-14",16.248,16.4337,15.8611,15.8611,303900.0],["1998-08-17",15.8921,16.1242,15.7373,16.1242,504000.0],["1998-08-18",16.3408,16.3408,15.954,16.0932,486000.0],["1998-08-19",16.0313,16.0778,15.9075,15.9694,618900.0],["1998-08-20",16.0313,16.248,15.9849,16.1551,275700.0],["1998-08-21",16.0932,16.0932,15.6135,16.0932,376050.0],["1998-08-24",16.0932,16.3099,15.7992,16.0468,191100.0],["1998-08-25",15.923,16.1087,15.66,15.8147,383100.0],["1998-08-26",15.7528,15.7683,15.335,15.3814,429300.0],["1998-08-27",15.3814,15.3814,14.8243,15.01,514200.0],["1998-08-28",14.9481,15.1338,14.7934,14.9791,762600.0],["1998-08-31",14.9791,15.0719,13.834,13.8959,416700.0],["1998-09-01",13.8959,14.3601,13.7411,13.9887,942900.0],["1998-09-02",14.2982,14.6696,14.0506,14.4839,719850.0],["1998-09-03",14.4839,14.4839,13.8185,14.2518,471900.0],["1998-09-04",14.2982,14.3292,13.7411,13.9887,325500.0],["1998-09-08",13.9887,14.0197,13.2924,13.509,1121100.0],["1998-09-09",13.4781,13.4781,12.2866,12.5651,1780650.0],["1998-09-10",12.3175,12.3794,11.6831,11.7604,1789650.0],["1998-09-11",11.9461,13.3543,11.8842,13.2305,1399050.0],["1998-09-14",13.2924,13.9114,13.2924,13.803,718650.0],["1998-09-15",13.8649,14.2363,13.6638,14.1589,916950.0],["1998-09-16",14.128,14.6387,14.128,14.4839,649200.0],["1998-09-17",14.2363,14.3446,13.8495,14.0816,437700.0],["1998-09-18",14.3601,14.5922,14.2827,14.4839,700500.0],["1998-09-21",14.4994,14.5458,13.8649,14.2827,235950.0],["1998-09-22",14.2208,14.5149,14.2208,14.422,259950.0],["1998-09-23",14.422,15.2886,14.3911,15.2421,444750.0],["1998-09-24",15.1521,15.2297,14.4535,14.764,421500.0],["1998-09-25",14.6553,14.7329,14.0964,14.1119,541200.0],["1998-09-28",14.3603,14.3759,13.7238,13.7859,643800.0],["1998-09-29",13.9101,14.0343,13.5686,13.7549,347250.0],["1998-09-30",13.7083,13.8325,13.2426,13.3357,653100.0],["1998-10-01",13.0873,13.0873,12.3266,12.4198,534600.0],["1998-10-02",12.4198,12.8079,12.3266,12.7458,598050.0],["1998-10-05",12.7458,12.7458,12.1403,12.1558,388650.0],["1998-10-06",12.1558,12.7923,12.1093,12.3577,520050.0],["1998-10-07",12.3111,12.575,12.1714,12.4198,868800.0],["1998-10-08",12.0161,12.1248,11.4417,11.9695,824850.0],["1998-10-09",11.7367,12.4198,11.5504,12.4042,529200.0],["1998-10-12",12.3887,12.7147,12.3887,12.4508,477300.0],["1998-10-13",12.5284,13.0718,12.3266,12.7923,282000.0],["1998-10-14",12.7923,13.3202,12.6526,13.1339,341100.0],["1998-10-15",13.0718,14.0654,12.9476,14.0654,430500.0],["1998-10-16",14.5311,14.5311,13.7238,13.848,792450.0],["1998-10-19",13.8015,14.1585,13.7859,13.9722,313200.0],["1998-10-20",14.2827,14.4845,14.0343,14.0343,471750.0],["1998-10-21",14.0498,14.0654,13.6617,13.6773,595050.0],["1998-10-22",13.6617,13.8015,13.6152,13.7238,393150.0],["1998-10-23",13.9101,13.9257,13.7394,13.8015,282150.0],["1998-10-26",13.848,13.9567,13.6928,13.7859,372300.0],["1998-10-27",13.8946,14.6398,13.8946,14.2672,712650.0],["1998-10-28",14.2517,14.6864,14.2206,14.5466,533550.0],["1998-10-29",14.4069,15.0124,14.3603,14.7795,370650.0],["1998-10-30",14.9037,15.4471,14.8106,15.1831,229350.0],["1998-11-02",15.2453,15.3695,14.8416,15.2918,370800.0],["1998-11-03",15.3229,15.8197,15.3229,15.4626,397950.0],["1998-11-04",15.5247,16.3785,15.5247,15.8041,654300.0],["1998-11-05",15.8352,16.8753,15.7731,16.6735,276750.0],["1998-11-06",16.6735,16.6735,16.1457,16.3009,412650.0],["1998-11-09",16.2388,16.2699,15.8507,16.0836,433650.0],["1998-11-10",16.037,16.2544,15.8662,15.9749,320550.0],["1998-11-11",15.9283,16.1457,15.6799,15.7886,175350.0],["1998-11-12",15.7265,15.9128,15.5402,15.6489,206250.0],["1998-11-13",15.6489,16.1302,15.5557,16.0836,265350.0],["1998-11-16",16.3941,16.4251,16.037,16.1767,341400.0],["1998-11-17",16.2388,16.6269,16.0525,16.5027,283050.0],["1998-11-18",16.3786,16.3786,16.1457,16.2854,376350.0],["1998-11-19",16.4096,16.5493,16.3009,16.4406,327150.0],["1998-11-20",16.5027,16.5027,16.2854,16.4406,295500.0],["1998-11-23",16.4407,16.7667,16.4407,16.7356,395400.0],["1998-11-24",16.7356,16.7356,16.1457,16.2544,451500.0],["1998-11-25",16.3165,16.3941,16.1457,16.363,273600.0],["1998-11-27",16.3009,16.332,16.0991,16.2078,98100.0],["1998-11-30",16.2078,16.3165,16.0836,16.0836,448800.0],["1998-12-01",15.8973,16.1302,15.8973,16.0681,1068150.0],["1998-12-02",15.8973,16.4407,15.8973,16.332,383850.0],["1998-12-03",16.2699,16.3786,15.6799,15.8973,307800.0],["1998-12-04",15.8352,16.1767,15.8352,16.0991,796350.0],["1998-12-07",16.0991,16.2388,16.0681,16.1457,209250.0],["1998-12-08",16.1457,16.4096,15.7576,15.8662,253650.0],["1998-12-09",15.6489,15.9128,15.6489,15.8352,610950.0],["1998-12-10",15.8041,16.1302,15.8041,15.9439,483600.0],["1998-12-11",15.8973,15.9594,15.5868,15.8662,645900.0],["1998-12-14",15.8662,15.8662,15.416,15.4626,255300.0],["1998-12-15",15.4626,15.4781,15.1211,15.1987,711300.0],["1998-12-16",14.9813,15.6489,14.9813,15.5402,485550.0],["1998-12-17",15.5433,16.1352,15.5433,15.9327,247050.0],["1998-12-18",15.8704,15.9015,15.6056,15.6368,484800.0],["1998-12-21",15.6212,16.2286,15.6212,15.9794,291000.0],["1998-12-22",15.9171,16.4155,15.7147,16.213,454950.0],["1998-12-23",16.213,16.6803,16.213,16.6491,483900.0],["1998-12-24",16.5868,16.618,16.4467,16.4934,133800.0],["1998-12-28",16.4622,16.4622,16.0417,16.3221,177900.0],["1998-12-29",16.2909,16.3376,16.1663,16.2442,236700.0],["1998-12-30",16.2753,16.8516,16.2286,16.5245,245550.0],["1998-12-31",16.4622,16.5089,16.2286,16.3376,246450.0],["1999-01-04",16.3376,16.7426,16.1975,16.3532,392250.0],["1999-01-05",16.2909,16.5712,16.2442,16.3065,263400.0],["1999-01-06",16.3065,17.0696,16.213,16.9139,296400.0],["1999-01-07",16.7893,16.8049,16.213,16.727,455100.0],["1999-01-08",17.0696,17.7549,17.0696,17.568,642150.0],["1999-01-11",17.568,17.8328,17.5213,17.677,835050.0],["1999-01-12",17.4434,17.7705,17.35,17.4278,710700.0],["1999-01-13",17.1008,17.4278,16.945,17.35,427650.0],["1999-01-14",17.3033,17.3344,16.7737,16.8983,657750.0],["1999-01-15",16.945,17.1008,16.4467,17.0229,584250.0],["1999-01-19",17.0385,17.0385,16.5868,16.8204,385650.0],["1999-01-20",16.8204,16.8204,16.618,16.7426,639300.0],["1999-01-21",16.6803,16.6958,16.3844,16.5868,696900.0],["1999-01-22",16.5245,16.6335,15.995,16.1663,406050.0],["1999-01-25",16.1819,16.2286,16.0884,16.213,584250.0],["1999-01-26",16.1507,16.2286,16.0884,16.1196,472950.0],["1999-01-27",16.0884,16.1975,15.7925,16.0106,790650.0],["1999-01-28",16.0106,16.3221,15.9327,16.0729,550050.0],["1999-01-29",16.0573,16.3999,15.9483,16.3376,765900.0],["1999-02-01",16.3376,16.3376,16.1196,16.213,573300.0],["1999-02-02",16.213,16.2909,15.6524,15.7614,978000.0],["1999-02-03",15.6835,15.6835,14.5466,15.2007,1701300.0],["1999-02-04",15.3876,15.3876,14.9827,14.9982,1038900.0],["1999-02-05",15.0294,15.1228,14.8581,14.8736,877350.0],["1999-02-08",14.8736,14.8892,14.4531,14.64,714450.0],["1999-02-09",14.64,14.64,14.3129,14.3597,636450.0],["1999-02-10",14.4531,14.5621,14.1728,14.2351,1000650.0],["1999-02-11",14.2039,14.6556,14.2039,14.6089,681000.0],["1999-02-12",14.6089,14.6089,14.1572,14.2039,498900.0],["1999-02-16",14.1416,14.5933,14.1416,14.3908,1265400.0],["1999-02-17",14.4064,14.4843,14.2039,14.3285,816600.0],["1999-02-18",14.3285,14.7335,14.3285,14.5777,1117800.0],["1999-02-19",14.4531,14.4843,14.2974,14.3597,840450.0],["1999-02-22",14.7958,14.8269,14.5777,14.6867,1296900.0],["1999-02-23",14.7023,14.8736,14.3908,14.7179,991200.0],["1999-02-24",14.9515,15.1851,14.9204,15.045,836850.0],["1999-02-25",14.8581,15.3564,14.8425,15.1072,930750.0],["1999-02-26",15.1072,15.372,14.9826,15.3409,599700.0],["1999-03-01",15.2786,15.5122,15.2318,15.4499,553950.0],["1999-03-02",15.4499,15.6835,15.372,15.6368,702900.0],["1999-03-03",15.5745,15.6056,15.4499,15.4966,724650.0],["1999-03-04",15.4499,15.5901,15.3564,15.3564,838050.0],["1999-03-05",15.5433,15.8548,15.4187,15.6991,479700.0],["1999-03-08",15.7614,15.9327,15.5433,15.8081,366150.0],["1999-03-09",15.8081,15.8081,15.3409,15.4499,462900.0],["1999-03-10",15.3876,15.4187,15.154,15.3253,621000.0],["1999-03-11",15.372,15.6835,15.1695,15.4499,540000.0],["1999-03-12",15.5122,15.6991,15.4343,15.5589,385050.0],["1999-03-15",15.4966,15.5589,15.263,15.4343,565500.0],["1999-03-16",15.1851,15.372,14.8892,15.2786,610800.0],["1999-03-17",15.2007,15.2786,15.0761,15.2786,433800.0],["1999-03-18",15.3097,15.6056,15.2163,15.5901,426900.0],["1999-03-19",15.6212,15.6212,15.2941,15.3409,408300.0],["1999-03-22",15.2786,15.2786,14.8736,14.9515,344550.0],["1999-03-23",14.9515,14.9671,14.4531,14.4998,704700.0],["1999-03-24",14.5621,14.8113,14.3285,14.4843,428250.0],["1999-03-25",14.628,14.8156,14.5187,14.7218,509250.0],["1999-03-26",14.6124,14.7062,14.5343,14.6749,421050.0],["1999-03-29",14.6593,14.9406,14.628,14.7374,546450.0],["1999-03-30",14.7062,14.7374,14.4093,14.4874,421950.0],["1999-03-31",14.6593,14.8468,14.378,14.503,270450.0],["1999-04-01",14.253,14.6749,14.1905,14.378,606300.0],["1999-04-05",14.378,14.7218,14.378,14.6437,734550.0],["1999-04-06",14.6906,14.9406,14.2999,14.4249,567300.0],["1999-04-07",14.4249,14.7062,14.3936,14.6749,540750.0],["1999-04-08",14.503,14.7843,14.503,14.6593,1240950.0],["1999-04-09",14.6593,14.6593,14.2999,14.3311,987900.0],["1999-04-12",14.3311,14.5499,14.2217,14.4874,589950.0],["1999-04-13",14.4874,14.6124,14.2373,14.3467,746700.0],["1999-04-14",14.503,14.6593,14.3936,14.503,480750.0],["1999-04-15",14.4718,14.7062,14.4718,14.5812,527400.0],["1999-04-16",14.5186,14.628,14.3311,14.5186,466650.0],["1999-04-19",14.5187,15.3626,14.503,15.2063,754200.0],["1999-04-20",15.7533,17.0504,15.722,16.3315,1116000.0],["1999-04-21",16.3784,16.4722,16.2534,16.3784,1794750.0],["1999-04-22",16.5034,16.6285,16.4409,16.5034,530700.0],["1999-04-23",16.5034,16.5816,16.2846,16.4409,509100.0],["1999-04-26",16.3159,16.4097,16.2378,16.3003,343800.0],["1999-04-27",16.3003,16.4878,16.2534,16.3784,741300.0],["1999-04-28",16.4722,16.566,16.3472,16.4566,591000.0],["1999-04-29",16.566,16.7222,16.3784,16.4878,416700.0],["1999-04-30",16.5816,17.1129,16.5503,16.816,407250.0],["1999-05-03",16.816,17.3161,16.8004,17.2692,278250.0],["1999-05-04",17.1755,17.5662,17.1598,17.238,796200.0],["1999-05-05",17.1755,17.3786,17.1755,17.3474,704250.0],["1999-05-06",17.3161,17.488,17.2223,17.3317,581100.0],["1999-05-07",17.3005,17.4724,17.2067,17.4568,380700.0],["1999-05-10",17.4411,17.5036,17.2849,17.363,198150.0],["1999-05-11",17.363,17.8475,17.3161,17.8318,388050.0],["1999-05-12",17.8006,17.8318,17.4411,17.613,579450.0],["1999-05-13",17.6756,17.9725,17.5349,17.8944,318300.0],["1999-05-14",17.7693,17.7693,17.238,17.3005,556650.0],["1999-05-17",17.363,17.363,17.1911,17.2223,388500.0],["1999-05-18",17.2223,17.3161,17.0035,17.0661,516450.0],["1999-05-19",17.1286,17.2067,17.0192,17.1286,220950.0],["1999-05-20",17.1286,17.3474,17.0504,17.1129,861000.0],["1999-05-21",17.1286,17.1442,16.9879,17.0973,366900.0],["1999-05-24",17.1598,17.2067,16.5034,16.5034,1188150.0],["1999-05-25",16.6128,16.9723,16.5816,16.9254,569700.0],["1999-05-26",16.8785,17.2223,16.691,17.1286,367500.0],["1999-05-27",17.0661,17.0973,16.816,16.8785,416250.0],["1999-05-28",16.8785,17.1129,16.691,17.0817,295650.0],["1999-06-01",17.0192,17.0817,16.816,16.9879,401250.0],["1999-06-02",16.9879,17.0504,16.8004,16.8785,513450.0],["1999-06-03",16.941,16.941,16.5191,16.6754,406950.0],["1999-06-04",16.7379,16.7847,16.4409,16.5972,351150.0],["1999-06-07",16.7535,17.0035,16.7066,16.7535,491250.0],["1999-06-08",16.9723,16.9879,16.5191,16.6597,414900.0],["1999-06-09",16.7222,16.7847,16.3003,16.3784,377700.0],["1999-06-10",16.3784,16.4722,15.9252,16.144,493800.0],["1999-06-11",16.1752,16.4409,16.1752,16.2378,395100.0],["1999-06-14",16.4878,16.6128,16.2534,16.2846,365850.0],["1999-06-15",16.3003,16.5191,16.1127,16.1752,459450.0],["1999-06-16",16.3003,16.5034,16.2534,16.3315,518100.0],["1999-06-17",16.3472,16.5503,16.2221,16.4097,590850.0],["1999-06-18",16.3784,16.4878,16.3159,16.4566,337200.0],["1999-06-21",16.6285,16.6285,16.144,16.3472,310500.0],["1999-06-22",16.2846,16.3003,16.1127,16.2221,190500.0],["1999-06-23",16.2723,16.4604,16.1312,16.288,340050.0],["1999-06-24",16.2253,16.5074,16.0999,16.0999,245400.0],["1999-06-25",16.1626,16.3193,16.0215,16.0842,230400.0],["1999-06-28",16.2096,16.3193,16.1782,16.2409,279300.0],["1999-06-29",16.2096,16.3037,16.0685,16.2409,309450.0],["1999-06-30",16.2409,16.3037,16.0685,16.2409,389700.0],["1999-07-01",16.2409,16.5702,16.2253,16.5074,354000.0],["1999-07-02",16.5388,16.7739,16.4918,16.6485,387450.0],["1999-07-06",16.7426,16.7896,16.6015,16.6172,473850.0],["1999-07-07",16.6642,16.6956,16.5388,16.6485,325650.0],["1999-07-08",16.6329,16.7269,16.5074,16.5231,580350.0],["1999-07-09",16.4604,16.7112,16.4604,16.6956,211500.0],["1999-07-12",16.6956,16.7739,16.2723,16.382,223050.0],["1999-07-13",16.382,16.3977,16.0685,16.2253,245550.0],["1999-07-14",16.2409,16.4447,16.1155,16.3193,214950.0],["1999-07-15",16.3193,16.4604,16.1312,16.1469,463500.0],["1999-07-16",16.1312,16.1626,16.0528,16.0528,622050.0],["1999-07-19",16.0215,16.0215,15.7393,15.9274,436200.0],["1999-07-20",15.8647,16.0215,15.802,15.8334,516900.0],["1999-07-21",15.8961,15.9588,15.4258,15.5982,326850.0],["1999-07-22",15.7393,15.7393,15.1279,15.2063,457800.0],["1999-07-23",15.2063,15.2533,14.9555,15.1122,313800.0],["1999-07-26",15.0809,15.0966,14.9398,15.0338,225450.0],["1999-07-27",15.0966,15.0966,14.8614,14.9711,383250.0],["1999-07-28",15.0338,15.0338,14.8928,14.9711,367950.0],["1999-07-29",14.8771,14.8771,14.2814,14.3284,514950.0],["1999-07-30",14.4538,14.5479,14.25,14.3911,350850.0],["1999-08-02",14.3911,14.6419,14.3598,14.5165,414000.0],["1999-08-03",14.6733,14.7673,13.8111,14.0149,468300.0],["1999-08-04",14.0462,14.2657,13.3878,13.5446,590700.0],["1999-08-05",13.5759,13.8895,13.4192,13.8267,522900.0],["1999-08-06",13.7327,13.8895,13.5759,13.6073,290850.0],["1999-08-09",13.5916,13.6386,13.4035,13.4348,385350.0],["1999-08-10",13.4662,13.4662,13.1683,13.2937,393150.0],["1999-08-11",13.231,13.3251,13.1213,13.1527,438600.0],["1999-08-12",13.1997,13.2154,12.8705,12.9489,554250.0],["1999-08-13",13.0272,13.2937,12.9489,13.137,909300.0],["1999-08-16",13.0743,13.2781,13.0116,13.1056,568350.0],["1999-08-17",13.231,13.3251,13.1527,13.2467,1315500.0],["1999-08-18",13.2937,13.3721,13.231,13.2937,505050.0],["1999-08-19",13.2937,13.3564,12.9802,13.1683,507600.0],["1999-08-20",13.1213,13.3094,13.1056,13.2937,424950.0],["1999-08-23",13.2937,13.5446,13.2937,13.4819,314400.0],["1999-08-24",13.4348,13.5446,13.3251,13.4505,352800.0],["1999-08-25",13.4975,13.6857,13.4348,13.623,876900.0],["1999-08-26",13.623,13.717,13.3565,13.4348,552000.0],["1999-08-27",13.3721,13.5289,13.3094,13.3251,300900.0],["1999-08-30",13.3251,13.4505,12.9802,12.9959,549750.0],["1999-08-31",13.0429,13.09,12.8234,13.0116,775050.0],["1999-09-01",12.9959,13.184,12.8862,13.0743,533550.0],["1999-09-02",13.0116,13.0429,12.698,12.8078,454500.0],["1999-09-03",12.9959,13.2624,12.9959,13.1997,815700.0],["1999-09-07",13.2154,13.231,12.9645,13.1056,524250.0],["1999-09-08",13.0743,13.0899,12.9018,12.9645,339450.0],["1999-09-09",12.8234,12.8862,12.6353,12.7764,561600.0],["1999-09-10",12.8705,12.9645,12.7294,12.8705,989250.0],["1999-09-13",12.8235,12.9802,12.8078,12.9489,1088400.0],["1999-09-14",12.7921,12.8862,12.6824,12.7607,826350.0],["1999-09-15",12.698,12.8548,12.6667,12.7137,395850.0],["1999-09-16",12.6197,12.7294,12.3845,12.4786,530400.0],["1999-09-17",12.4942,12.7451,12.4942,12.5256,638100.0],["1999-09-20",12.5413,12.7607,12.5413,12.6353,484650.0],["1999-09-21",12.5726,12.6667,12.4786,12.4942,523200.0],["1999-09-22",12.4315,12.604,12.3845,12.4159,405150.0],["1999-09-23",12.5292,12.6079,12.4347,12.4347,604350.0],["1999-09-24",12.3718,12.4505,12.1986,12.3718,488100.0],["1999-09-27",12.3718,12.4662,12.3403,12.356,617850.0],["1999-09-28",12.3718,12.3718,12.1042,12.1514,600300.0],["1999-09-29",12.1514,12.2773,11.7737,11.8524,792600.0],["1999-09-30",11.9625,12.1199,11.7422,11.7422,744900.0],["1999-10-01",11.8051,11.8366,11.3644,11.4746,1005300.0],["1999-10-04",11.5848,12.0412,11.5848,11.8366,853500.0],["1999-10-05",12.0255,12.1986,11.695,11.8366,626400.0],["1999-10-06",12.0255,12.3718,11.9625,12.2616,491550.0],["1999-10-07",12.2301,12.4347,12.0255,12.0255,493500.0],["1999-10-08",12.057,12.3088,11.994,12.2301,442950.0],["1999-10-11",12.2931,12.5607,12.2616,12.482,401250.0],["1999-10-12",12.4977,12.5921,12.3403,12.4977,485400.0],["1999-10-13",12.5607,12.6708,12.1672,12.2616,744750.0],["1999-10-14",12.0885,12.2773,11.8524,12.2616,387000.0],["1999-10-15",12.2616,12.2616,11.632,11.8996,502650.0],["1999-10-18",11.8996,11.994,11.7579,11.8996,400050.0],["1999-10-19",11.8366,12.1357,11.8366,11.9625,566850.0],["1999-10-20",12.2144,12.3403,12.0255,12.2459,1036800.0],["1999-10-21",12.2144,12.2144,12.0255,12.0255,729750.0],["1999-10-22",11.8366,12.6079,11.8366,12.6079,885300.0],["1999-10-25",12.5607,12.5922,12.3088,12.4033,347550.0],["1999-10-26",12.3875,12.6394,12.2459,12.356,466050.0],["1999-10-27",12.4662,13.0014,12.3718,12.8125,712500.0],["1999-10-28",13.5995,14.2291,13.3634,13.8356,1216950.0],["1999-10-29",13.7884,14.4337,13.7884,14.3708,1127250.0],["1999-11-01",14.355,14.418,13.7097,13.7412,724500.0],["1999-11-02",13.7569,14.3236,13.7569,13.9143,718050.0],["1999-11-03",13.8514,13.8828,13.4736,13.5838,485700.0],["1999-11-04",13.631,13.8514,13.3477,13.4264,843000.0],["1999-11-05",13.3477,13.7884,12.9699,13.0644,1236300.0],["1999-11-08",13.0958,13.1745,12.9227,13.0958,875550.0],["1999-11-09",12.907,13.0486,12.7181,12.8125,542850.0],["1999-11-10",12.7496,12.907,12.4033,12.8125,870750.0],["1999-11-11",12.8125,13.0801,12.6551,12.6551,431250.0],["1999-11-12",12.7181,13.3162,12.7181,13.1431,914250.0],["1999-11-15",13.1431,13.2847,12.9384,13.0329,518850.0],["1999-11-16",13.1273,13.7097,13.1116,13.4579,948300.0],["1999-11-17",13.5838,13.5838,13.1745,13.1903,565350.0],["1999-11-18",13.2532,13.3162,13.0486,13.0958,424800.0],["1999-11-19",13.1116,13.568,13.0014,13.4106,759150.0],["1999-11-22",13.3949,13.3949,13.1116,13.1903,523950.0],["1999-11-23",13.1273,13.1745,12.9542,13.0014,293250.0],["1999-11-24",13.0486,13.1116,12.7338,12.8125,188550.0],["1999-11-26",12.7968,12.8125,12.4505,12.4977,190800.0],["1999-11-29",12.4662,12.5764,12.1986,12.2301,572250.0],["1999-11-30",12.2301,12.5921,12.2301,12.5921,554850.0],["1999-12-01",12.5292,12.5764,12.3403,12.5292,564300.0],["1999-12-02",12.5292,12.5921,12.4033,12.5292,848100.0],["1999-12-03",12.6236,13.0486,12.6236,13.0014,529650.0],["1999-12-06",12.844,12.907,12.5292,12.5607,550500.0],["1999-12-07",12.4662,12.8755,12.2301,12.844,977550.0],["1999-12-08",12.844,12.844,12.2616,12.5134,504300.0],["1999-12-09",12.4033,12.4662,12.2459,12.2931,409350.0],["1999-12-10",12.3403,12.7653,12.3403,12.5134,294450.0],["1999-12-13",12.3718,12.5134,12.2773,12.3875,728100.0],["1999-12-14",12.3246,12.3718,12.0255,12.0885,507150.0],["1999-12-15",11.994,12.1042,11.8681,11.994,409050.0],["1999-12-16",12.0301,12.0301,11.8087,11.9036,361650.0],["1999-12-17",11.9668,11.9668,11.5558,11.5874,1008450.0],["1999-12-20",11.5242,11.7771,11.4926,11.6349,401850.0],["1999-12-21",11.6665,12.1407,11.6665,11.9392,806400.0],["1999-12-22",12.0143,12.3146,11.9194,12.3146,867300.0],["1999-12-23",12.4253,13.026,12.362,12.8363,810600.0],["1999-12-27",12.8363,13.026,12.7098,12.8047,702000.0],["1999-12-28",12.6466,13.026,12.4727,12.8047,588300.0],["1999-12-29",12.8047,13.2473,12.7889,13.0892,675450.0],["1999-12-30",13.026,13.3738,12.9786,13.3421,477600.0],["1999-12-31",13.2789,13.358,13.0892,13.358,160500.0],["2000-01-03",13.105,13.1208,12.7098,13.0734,665400.0],["2000-01-04",12.8995,12.9944,12.3146,12.4253,807600.0],["2000-01-05",12.4885,12.5992,12.3462,12.5359,466200.0],["2000-01-06",12.5517,13.1208,12.4727,12.8679,370950.0],["2000-01-07",12.9627,13.1524,12.8995,12.9944,638400.0],["2000-01-10",13.0576,13.0892,12.6466,12.7256,548850.0],["2000-01-11",12.5201,12.7572,12.3304,12.7414,606450.0],["2000-01-12",12.7889,13.0576,12.6308,12.7414,663450.0],["2000-01-13",12.9944,13.0102,12.6466,12.7414,610950.0],["2000-01-14",12.9153,13.0734,12.7098,12.7889,626700.0],["2000-01-18",12.7256,12.9944,12.615,12.8679,556650.0],["2000-01-19",12.9311,13.2473,12.8679,12.9628,523050.0],["2000-01-20",12.9628,13.0892,12.4569,12.6624,412650.0],["2000-01-21",12.7731,12.7731,12.4253,12.5201,681450.0],["2000-01-24",12.5833,12.7414,12.4095,12.4885,322350.0],["2000-01-25",12.5043,12.5359,12.204,12.3462,766800.0],["2000-01-26",12.3937,12.5833,12.1249,12.2988,895650.0],["2000-01-27",12.3304,12.5675,12.1881,12.3146,453150.0],["2000-01-28",12.283,12.283,11.9984,12.1723,942300.0],["2000-01-31",12.1091,12.6624,12.0459,12.6624,645300.0],["2000-02-01",12.3304,12.5043,12.1723,12.2988,534300.0],["2000-02-02",12.2356,12.2672,12.0933,12.1249,433800.0],["2000-02-03",12.2356,12.5201,11.8878,12.3937,504450.0],["2000-02-04",12.1091,12.2356,11.9194,12.1091,354150.0],["2000-02-07",12.0459,12.1091,11.129,11.2713,955350.0],["2000-02-08",11.2555,11.2555,10.1173,10.3702,2949150.0],["2000-02-09",10.3702,10.465,9.9434,10.1173,2101650.0],["2000-02-10",10.1173,10.2121,9.8801,10.054,1069650.0],["2000-02-11",10.0698,10.2753,9.8643,9.9118,883650.0],["2000-02-14",9.975,10.1173,9.8801,9.9276,1076400.0],["2000-02-15",9.8801,10.2595,9.8327,10.0224,976800.0],["2000-02-16",9.9908,10.2437,9.9908,10.054,514950.0],["2000-02-17",10.0224,10.2437,10.0066,10.0382,829200.0],["2000-02-18",10.0382,10.0857,9.8485,9.9434,813000.0],["2000-02-22",9.9434,10.1015,9.896,9.975,692700.0],["2000-02-23",9.9118,10.0224,9.7537,9.8327,549900.0],["2000-02-24",9.8327,9.8643,9.4059,9.4691,881550.0],["2000-02-25",9.4691,9.5798,9.1846,9.2952,704550.0],["2000-02-28",9.3585,9.5324,9.3269,9.4533,1041450.0],["2000-02-29",9.4849,9.7062,9.4533,9.7062,756450.0],["2000-03-01",9.7063,9.8327,9.4691,9.8327,1068300.0],["2000-03-02",9.7221,9.7221,9.4375,9.6904,933150.0],["2000-03-03",9.5798,9.8643,9.4849,9.7379,824700.0],["2000-03-06",9.6114,9.6272,9.3743,9.4059,591750.0],["2000-03-07",9.4059,9.5956,9.232,9.2636,814800.0],["2000-03-08",9.3269,9.3901,9.2478,9.3269,736650.0],["2000-03-09",9.3269,10.4492,9.311,10.1963,1452150.0],["2000-03-10",10.2595,10.4967,9.9118,9.9434,856350.0],["2000-03-13",9.8643,10.3702,9.7695,10.2912,457800.0],["2000-03-14",10.2912,11.1606,10.2753,11.05,1871100.0],["2000-03-15",11.05,12.0775,11.0183,11.872,1156500.0],["2000-03-16",11.9826,12.6782,11.8404,12.5992,1070850.0],["2000-03-17",12.6308,12.6466,11.9668,11.9984,1132200.0],["2000-03-20",11.872,12.0143,11.8404,11.9194,900300.0],["2000-03-21",11.8878,12.3937,11.8562,12.3937,648150.0],["2000-03-22",12.5834,12.6782,12.1565,12.3146,522600.0],["2000-03-23",12.2397,12.5731,12.2238,12.5096,510150.0],["2000-03-24",12.6366,12.9382,12.4302,12.7477,594000.0],["2000-03-27",12.7001,12.8429,12.0968,12.2238,663150.0],["2000-03-28",12.2238,12.7318,12.1921,12.4778,449250.0],["2000-03-29",12.4619,12.6842,12.4461,12.6366,732450.0],["2000-03-30",12.5889,13.2081,12.5413,12.9858,668850.0],["2000-03-31",12.9858,13.3351,12.8271,13.2239,631200.0],["2000-04-03",13.0176,13.4144,13.0017,13.2239,452100.0],["2000-04-04",13.2398,13.4938,12.8191,13.0017,479400.0],["2000-04-05",13.1446,13.2557,12.8747,12.8906,349350.0],["2000-04-06",13.1446,13.1763,12.9064,13.0811,393450.0],["2000-04-07",13.1446,13.1446,12.9541,13.0017,263250.0],["2000-04-10",13.0652,13.2081,12.6207,13.1763,523650.0],["2000-04-11",13.2398,13.3986,12.9858,13.1763,330000.0],["2000-04-12",13.2398,13.4462,13.1922,13.2081,688050.0],["2000-04-13",13.2874,13.3033,13.0811,13.1922,254550.0],["2000-04-14",13.1604,13.1604,12.3191,12.4143,540750.0],["2000-04-17",12.4778,12.6683,12.4302,12.6048,384000.0],["2000-04-18",12.4461,12.9064,12.3826,12.7794,389550.0],["2000-04-19",12.8429,12.8429,12.1921,12.2873,397050.0],["2000-04-20",12.3191,12.6524,12.1921,12.6048,467100.0],["2000-04-24",12.5096,12.7953,12.4461,12.7477,312150.0],["2000-04-25",12.7636,13.4462,12.6842,13.3192,381150.0],["2000-04-26",13.2398,13.3192,12.7953,12.8271,659250.0],["2000-04-27",12.6048,12.6683,12.3349,12.4937,606750.0],["2000-04-28",12.6048,12.6842,12.2714,12.5572,588300.0],["2000-05-01",12.6207,12.9064,12.6207,12.7001,379950.0],["2000-05-02",12.6683,12.7636,12.3826,12.5889,334650.0],["2000-05-03",12.5889,12.6683,12.2873,12.4143,467550.0],["2000-05-04",12.4619,12.5096,12.1921,12.3826,489450.0],["2000-05-05",12.3349,12.5731,12.2397,12.5731,349500.0],["2000-05-08",12.5096,12.5731,12.3826,12.5254,470550.0],["2000-05-09",12.5413,12.5413,12.3349,12.4778,473100.0],["2000-05-10",12.4778,12.6683,12.4143,12.6048,582900.0],["2000-05-11",12.5889,12.9541,12.5889,12.8112,459000.0],["2000-05-12",12.8588,12.9382,12.7636,12.8906,315450.0],["2000-05-15",12.8429,13.2557,12.8429,13.2239,478050.0],["2000-05-16",13.2239,13.3827,13.1446,13.1763,205200.0],["2000-05-17",13.1922,13.1922,12.9223,12.9541,433950.0],["2000-05-18",12.8906,13.2716,12.8906,13.1922,267300.0],["2000-05-19",13.1446,13.1922,13.0334,13.1446,329550.0],["2000-05-22",13.4621,14.3987,13.4621,14.1923,948000.0],["2000-05-23",14.2558,14.5098,14.0336,14.3828,641850.0],["2000-05-24",14.3669,14.7162,14.1923,14.3987,564300.0],["2000-05-25",14.4146,14.4622,14.1764,14.1923,959100.0],["2000-05-26",14.1288,14.2082,13.9542,14.0971,380550.0],["2000-05-30",14.1129,14.3987,14.0018,14.3828,524100.0],["2000-05-31",14.4463,14.6844,14.3669,14.6844,947250.0],["2000-06-01",14.6368,15.2718,14.5416,15.0337,928050.0],["2000-06-02",15.0972,15.2401,14.9226,15.0337,786750.0],["2000-06-05",15.0654,15.0972,14.5892,14.7797,541950.0],["2000-06-06",14.4463,14.4622,13.7796,13.9224,947400.0],["2000-06-07",13.9701,14.6051,13.9701,14.3034,593400.0],["2000-06-08",14.6051,14.6051,13.7796,13.9066,446700.0],["2000-06-09",13.9701,14.0018,13.6684,13.7637,246900.0],["2000-06-12",13.9701,13.9701,13.7319,13.7319,249000.0],["2000-06-13",13.7478,13.8272,13.5732,13.6367,759900.0],["2000-06-14",13.4621,13.6843,13.3668,13.6049,537300.0],["2000-06-15",13.5414,13.5891,13.1446,13.1922,477450.0],["2000-06-16",13.2081,13.3827,13.1287,13.1604,754950.0],["2000-06-19",13.1763,13.6684,12.8906,13.4938,468150.0],["2000-06-20",13.4938,13.4938,12.9541,12.9699,389250.0],["2000-06-21",12.9699,13.0493,12.7159,12.9064,440100.0],["2000-06-22",12.8471,12.8471,12.4487,12.6718,558300.0],["2000-06-23",12.8153,12.8153,12.5602,12.6559,421650.0],["2000-06-26",12.7037,12.7515,12.2893,12.5602,402750.0],["2000-06-27",12.5921,12.8631,12.4965,12.7674,608100.0],["2000-06-28",12.7515,12.9109,12.608,12.6838,397650.0],["2000-06-29",12.624,12.7515,12.5283,12.6399,257700.0],["2000-06-30",12.6399,12.8153,12.2853,12.2893,767400.0],["2000-07-03",12.3052,12.624,12.3052,12.608,217950.0],["2000-07-05",12.9428,13.1978,12.5921,12.8631,524400.0],["2000-07-06",13.1022,13.1022,12.8471,12.9747,293700.0],["2000-07-07",12.9109,13.4847,12.9109,13.2775,248250.0],["2000-07-10",13.4847,13.5644,13.3572,13.421,564750.0],["2000-07-11",13.405,13.405,13.1181,13.1659,394350.0],["2000-07-12",13.1659,13.676,13.0384,13.4369,487650.0],["2000-07-13",13.4369,13.5485,13.405,13.421,397650.0],["2000-07-14",13.4847,13.7079,13.4847,13.66,228750.0],["2000-07-17",13.8673,13.8673,13.3891,13.4688,626100.0],["2000-07-18",13.4688,13.4688,13.1341,13.2934,490500.0],["2000-07-19",13.6441,13.6441,13.405,13.5166,433800.0],["2000-07-20",13.5485,14.1223,13.5485,13.9788,814950.0],["2000-07-21",13.947,13.9629,13.2934,13.5166,558300.0],["2000-07-24",13.5166,13.8354,13.2934,13.5485,388050.0],["2000-07-25",13.4847,13.7557,13.2934,13.6919,442950.0],["2000-07-26",13.6919,14.1223,13.676,14.0426,773550.0],["2000-07-27",14.5367,14.712,14.3295,14.6483,580350.0],["2000-07-28",14.5845,14.6323,14.1701,14.2657,424650.0],["2000-07-31",14.202,14.4411,14.1701,14.202,283200.0],["2000-08-01",14.3773,14.5048,14.2179,14.473,232650.0],["2000-08-02",14.4092,14.5048,14.3295,14.3295,312600.0],["2000-08-03",14.4411,15.2221,14.3454,15.1105,788250.0],["2000-08-04",15.1105,15.9713,15.1105,15.8278,705450.0],["2000-08-07",15.6843,16.4813,15.6525,16.4016,1181250.0],["2000-08-08",16.4016,16.6248,16.3219,16.5451,675900.0],["2000-08-09",16.4813,16.6726,16.2582,16.5929,906600.0],["2000-08-10",16.6407,16.6885,16.3379,16.4813,297150.0],["2000-08-11",16.4813,16.832,16.4813,16.6726,405000.0],["2000-08-14",16.6726,17.0551,16.6726,16.8798,336300.0],["2000-08-15",16.832,16.9914,16.6088,16.7842,350100.0],["2000-08-16",16.7682,16.7842,16.1466,16.29,513300.0],["2000-08-17",16.29,16.4973,15.9553,16.3219,663150.0],["2000-08-18",16.3857,16.3857,16.0828,16.2104,253050.0],["2000-08-21",16.1944,16.2741,16.0669,16.2263,221100.0],["2000-08-22",16.1625,16.4813,16.1307,16.2104,207900.0],["2000-08-23",16.1785,16.1944,15.9872,16.1147,371400.0],["2000-08-24",16.0828,16.0988,15.8916,16.0191,257700.0],["2000-08-25",16.0669,16.1147,15.8756,15.9234,152850.0],["2000-08-28",15.9234,16.1466,15.9234,15.9713,224700.0],["2000-08-29",15.9713,15.9713,15.7003,15.8916,235350.0],["2000-08-30",15.8437,16.4176,15.8437,16.3857,367050.0],["2000-08-31",16.5132,16.9595,16.5132,16.7682,388650.0],["2000-09-01",16.9914,16.9914,16.5291,16.577,310650.0],["2000-09-05",16.4813,17.0392,16.4813,16.6567,409200.0],["2000-09-06",16.7682,17.0711,16.6885,16.7204,314250.0],["2000-09-07",16.6567,16.7363,16.3697,16.6407,333750.0],["2000-09-08",16.6407,17.3102,16.6248,17.1827,601350.0],["2000-09-11",17.2464,17.7086,17.2464,17.629,382050.0],["2000-09-12",17.6289,17.868,17.6289,17.8362,382500.0],["2000-09-13",17.7883,18.0593,17.5811,17.613,325800.0],["2000-09-14",17.613,18.1071,17.613,17.884,573300.0],["2000-09-15",17.8362,17.8362,17.4696,17.5652,929400.0],["2000-09-18",17.342,17.342,16.6088,16.6726,519600.0],["2000-09-19",16.6088,17.3261,16.5291,17.2464,382350.0],["2000-09-20",17.2145,17.2145,16.7045,16.7842,369600.0],["2000-09-21",16.8046,17.0445,16.7727,16.8846,323700.0],["2000-09-22",16.7567,17.5241,16.7567,17.4122,345450.0],["2000-09-25",17.2683,17.796,16.9645,17.4442,390000.0],["2000-09-26",17.4602,17.8759,17.4602,17.748,393900.0],["2000-09-27",17.748,17.9079,17.732,17.78,927000.0],["2000-09-28",17.8439,18.3716,17.812,18.1797,1020450.0],["2000-09-29",18.7713,18.7873,18.1157,18.1957,1054500.0],["2000-10-02",18.1317,18.4195,17.8439,18.3716,480000.0],["2000-10-03",18.1637,18.2756,17.6041,18.0198,434850.0],["2000-10-04",17.8439,18.3236,17.7,17.78,390900.0],["2000-10-05",17.6521,18.1157,17.6361,17.6521,434100.0],["2000-10-06",17.6521,17.8919,16.7886,17.0125,487050.0],["2000-10-09",17.0765,17.1884,16.6767,16.7727,238500.0],["2000-10-10",16.8846,17.1724,16.8046,16.9166,1146600.0],["2000-10-11",16.6607,17.2683,16.6607,16.9965,774900.0],["2000-10-12",17.0125,17.1244,16.277,16.6288,637050.0],["2000-10-13",16.5968,17.2363,16.4848,17.1244,515250.0],["2000-10-16",17.0605,17.5561,16.8686,16.9805,371250.0],["2000-10-17",16.9166,17.3003,16.4209,16.5328,332850.0],["2000-10-18",16.5328,16.5968,16.197,16.4848,435150.0],["2000-10-19",16.4848,17.3483,16.4848,17.1884,446100.0],["2000-10-20",17.0764,17.4442,17.0605,17.4282,214650.0],["2000-10-23",17.3003,17.4922,17.1564,17.3483,210450.0],["2000-10-24",17.3323,17.9559,17.2363,17.5401,417150.0],["2000-10-25",17.6041,17.764,17.5401,17.6201,238800.0],["2000-10-26",17.6041,17.78,16.8206,17.1884,375300.0],["2000-10-27",17.1724,18.0198,17.0605,17.9079,394200.0],["2000-10-30",17.9718,19.251,17.9718,18.8832,568500.0],["2000-10-31",18.8193,19.0271,18.2277,18.5954,649950.0],["2000-11-01",18.4195,18.4995,17.9079,18.0678,364500.0],["2000-11-02",17.8439,18.2756,17.0765,17.3643,820050.0],["2000-11-03",17.5881,17.6361,16.3729,16.8366,662700.0],["2000-11-06",16.7727,17.4602,16.7727,17.0285,880350.0],["2000-11-07",17.0285,17.5082,16.9006,17.0125,374100.0],["2000-11-08",16.7567,16.8526,16.5168,16.6288,458250.0],["2000-11-09",16.5648,16.9965,16.5168,16.7727,559800.0],["2000-11-10",16.7407,17.6201,16.7407,17.3323,733650.0],["2000-11-13",17.3323,17.8599,16.8366,16.9166,564000.0],["2000-11-14",17.1724,18.0198,17.1084,17.6681,942750.0],["2000-11-15",17.5401,17.6521,17.3643,17.5721,251250.0],["2000-11-16",17.6361,17.8119,17.3802,17.5721,278850.0],["2000-11-17",17.6361,18.0038,17.6361,17.748,375450.0],["2000-11-20",17.684,17.748,17.0764,17.4602,365850.0],["2000-11-21",17.3962,17.5241,16.8846,17.3003,325500.0],["2000-11-22",17.3323,17.4602,16.7247,16.7727,255300.0],["2000-11-24",16.7407,17.0285,16.7087,16.8846,104550.0],["2000-11-27",16.8206,16.9485,16.6607,16.8366,300000.0],["2000-11-28",16.8526,17.1724,16.7567,17.0924,393000.0],["2000-11-29",17.2044,17.5561,17.1724,17.5401,147150.0],["2000-11-30",17.6521,17.8279,17.4442,17.6201,660450.0],["2000-12-01",17.6361,18.0038,17.6361,17.6521,757650.0],["2000-12-04",17.5241,17.764,17.3323,17.5241,492450.0],["2000-12-05",17.5881,18.1317,17.5401,18.1157,586950.0],["2000-12-06",18.1157,18.6594,18.0358,18.1957,536550.0],["2000-12-07",18.4195,18.6594,18.2277,18.3556,662550.0],["2000-12-08",18.3556,19.0431,18.3396,18.9472,529200.0],["2000-12-11",18.8832,18.8832,18.6914,18.7713,294750.0],["2000-12-12",18.7073,18.7873,18.5155,18.6434,325650.0],["2000-12-13",18.7713,18.9312,18.4515,18.5634,301200.0],["2000-12-14",18.4995,18.4995,17.8279,18.2756,310950.0],["2000-12-15",18.0038,18.3556,17.9878,18.0678,540000.0],["2000-12-18",18.3288,19.5476,18.3288,18.8259,689700.0],["2000-12-19",18.7778,19.2589,18.5694,19.0023,554850.0],["2000-12-20",18.6656,19.1627,18.5052,18.9061,520800.0],["2000-12-21",18.9703,19.1146,17.8638,18.3288,1074450.0],["2000-12-22",18.1685,18.4732,17.96,18.2006,743850.0],["2000-12-26",18.2487,18.7778,18.2166,18.6014,475500.0],["2000-12-27",18.6014,18.9863,18.3769,18.7939,682800.0],["2000-12-28",18.6656,19.2268,18.5052,19.2268,374700.0],["2000-12-29",19.1627,19.4513,18.9863,19.0184,333150.0],["2001-01-02",19.0825,19.0825,17.4469,17.7195,727500.0],["2001-01-03",17.7836,18.5533,17.7676,18.2647,1528650.0],["2001-01-04",17.7355,17.8157,17.4469,17.6714,2101950.0],["2001-01-05",17.7195,17.7355,17.1582,17.479,1104450.0],["2001-01-08",17.2705,17.8798,17.2705,17.7355,558750.0],["2001-01-09",17.7997,17.8959,17.4148,17.5752,736650.0],["2001-01-10",17.2384,17.5591,17.2384,17.3346,632850.0],["2001-01-11",17.511,17.6553,17.0941,17.1743,492900.0],["2001-01-12",16.8054,16.9979,15.9555,16.1961,1858050.0],["2001-01-16",16.1961,16.8375,16.1159,16.7894,864450.0],["2001-01-17",16.7092,16.7253,16.3564,16.5008,526950.0],["2001-01-18",16.164,16.2602,15.4103,15.7311,2138400.0],["2001-01-19",15.7311,16.1801,15.4103,15.8754,1571250.0],["2001-01-22",15.8914,16.7413,15.8433,16.3885,1135500.0],["2001-01-23",16.3725,17.062,16.1961,17.0139,1071900.0],["2001-01-24",16.9498,17.3988,16.9017,17.062,714600.0],["2001-01-25",17.0941,17.9119,17.0941,17.8478,895350.0],["2001-01-26",17.8478,17.96,17.5271,17.6874,971100.0],["2001-01-29",17.7034,18.0626,17.7034,17.8933,593400.0],["2001-01-30",17.8574,18.409,17.6906,18.3167,1124100.0],["2001-01-31",18.3192,18.468,18.1268,18.3911,992700.0],["2001-02-01",18.3962,18.4706,18.0883,18.2782,813300.0],["2001-02-02",18.214,18.409,18.1524,18.1909,460350.0],["2001-02-05",18.2166,18.858,18.1653,18.8272,419550.0],["2001-02-06",18.8324,18.8324,18.0755,18.1525,524550.0],["2001-02-07",18.078,18.858,18.078,18.8067,558300.0],["2001-02-08",18.858,18.8837,18.7169,18.8349,747600.0],["2001-02-09",18.8067,18.9735,18.6656,18.8555,780450.0],["2001-02-12",18.9837,19.7047,18.9478,19.7047,1014300.0],["2001-02-13",19.5764,19.8971,19.3096,19.7612,1001250.0],["2001-02-14",19.8202,19.9946,19.6534,19.7073,605850.0],["2001-02-15",19.5251,19.5251,19.0248,19.4404,702000.0],["2001-02-16",19.4404,19.9998,19.3814,19.8381,968250.0],["2001-02-20",19.756,19.7586,19.2685,19.2788,617400.0],["2001-02-21",19.2788,19.2814,18.7734,18.8708,535950.0],["2001-02-22",18.6528,19.2121,18.4501,19.2121,749400.0],["2001-02-23",19.1146,19.2429,18.8349,19.2044,519750.0],["2001-02-26",19.2352,19.7535,19.1762,19.7432,744000.0],["2001-02-27",19.4122,19.8561,19.4122,19.8407,787950.0],["2001-02-28",19.8715,19.9485,19.2429,19.4943,690750.0],["2001-03-01",19.4225,19.5379,19.2942,19.4225,814050.0],["2001-03-02",19.4866,20.105,19.4866,19.9305,734850.0],["2001-03-05",19.6791,19.9228,19.3712,19.8741,754350.0],["2001-03-06",19.874,20.1357,19.7688,19.9536,784350.0],["2001-03-07",19.91,20.5642,19.8971,20.5257,933750.0],["2001-03-08",20.5129,20.808,20.3974,20.7772,920100.0],["2001-03-09",20.7028,20.7053,20.2435,20.459,811650.0],["2001-03-12",20.4103,20.5206,20.0126,20.0331,957900.0],["2001-03-13",20.0126,20.0896,19.4097,19.8561,555300.0],["2001-03-14",19.4738,19.4738,18.7554,19.0248,820350.0],["2001-03-15",19.1402,19.7227,19.1402,19.7227,1381500.0],["2001-03-16",19.7227,19.9613,19.7227,19.833,1018200.0],["2001-03-19",19.833,19.9869,19.7098,19.8253,583350.0],["2001-03-20",19.8843,20.1794,19.8253,19.8279,468450.0],["2001-03-21",19.8279,19.8586,19.502,19.5148,578550.0],["2001-03-22",19.3463,19.4801,18.721,19.2176,1872300.0],["2001-03-23",19.0941,19.879,18.9783,19.5187,805050.0],["2001-03-26",19.5316,19.9279,19.5316,19.8378,491700.0],["2001-03-27",19.8326,19.8352,19.4544,19.7452,941850.0],["2001-03-28",19.7117,20.0462,19.668,19.8404,726450.0],["2001-03-29",19.8404,20.3988,19.8404,20.3319,696900.0],["2001-03-30",20.4528,20.8337,20.4168,20.7616,1339350.0],["2001-04-02",20.6973,21.5645,20.6973,21.0241,1682850.0],["2001-04-03",20.9623,20.9701,20.3808,20.4863,817350.0],["2001-04-04",20.548,20.5866,20.2264,20.5146,1056600.0],["2001-04-05",20.741,21.3535,20.741,21.3046,1069950.0],["2001-04-06",21.3535,21.4358,19.0452,19.3257,4085400.0],["2001-04-09",19.4801,19.5959,19.2485,19.4801,2053950.0],["2001-04-10",19.8867,19.9099,19.0709,19.2614,1272750.0],["2001-04-11",19.4235,19.6216,19.1893,19.2794,1035600.0],["2001-04-12",19.2742,19.4801,19.2228,19.2974,893250.0],["2001-04-16",19.1173,19.5959,19.1173,19.4441,580500.0],["2001-04-17",19.3257,19.9896,19.3231,19.9896,814200.0],["2001-04-18",19.9742,19.9742,18.9217,18.9474,1977900.0],["2001-04-19",18.9526,19.4904,18.932,19.2845,881700.0],["2001-04-20",19.0272,19.1095,18.335,18.4817,1009050.0],["2001-04-23",18.528,18.6978,18.2578,18.5318,592000.0],["2001-04-24",18.5473,18.7248,17.9567,18.0764,631500.0],["2001-04-25",18.0841,18.2539,17.8255,18.1497,1046500.0],["2001-04-26",18.1497,18.4971,17.9104,18.4585,644300.0],["2001-04-27",18.6245,18.721,18.3157,18.5395,1108200.0],["2001-04-30",18.636,18.6824,18.3427,18.4701,558500.0],["2001-05-01",18.4315,18.6322,18.335,18.501,733500.0],["2001-05-02",18.4701,18.6245,18.4006,18.5318,458500.0],["2001-05-03",18.4006,18.7673,18.2385,18.4392,562500.0],["2001-05-04",18.2578,18.6824,18.2578,18.6515,414300.0],["2001-05-07",18.721,19.0105,18.6245,18.7866,470400.0],["2001-05-08",18.802,19.2768,18.7982,18.8754,808500.0],["2001-05-09",18.8985,18.9719,18.721,18.7557,626000.0],["2001-05-10",19.0954,19.0954,18.7904,18.9217,683800.0],["2001-05-11",18.9101,19.0143,18.4315,18.6978,584100.0],["2001-05-14",18.5473,18.8097,18.5473,18.7596,280500.0],["2001-05-15",18.8175,19.2807,18.6052,19.0066,421700.0],["2001-05-16",19.0993,19.8056,19.0491,19.6281,746400.0],["2001-05-17",19.6281,19.6281,19.3,19.3193,596900.0],["2001-05-18",19.3193,19.4891,19.2652,19.3,404900.0],["2001-05-21",19.3,19.7632,19.2228,19.7439,511700.0],["2001-05-22",19.7439,20.0913,19.6165,19.9832,532900.0],["2001-05-23",20.0334,20.0604,19.8211,19.9369,370600.0],["2001-05-24",19.9369,20.1492,19.8211,19.9137,371200.0],["2001-05-25",19.8211,20.0874,19.7902,19.906,294100.0],["2001-05-29",19.9948,20.5545,19.9948,20.2958,589000.0],["2001-05-30",20.3229,20.4541,20.2611,20.3537,548800.0],["2001-05-31",20.3499,20.5506,20.2997,20.3615,893200.0],["2001-06-01",20.5352,20.5352,19.8905,20.0527,654500.0],["2001-06-04",19.9755,20.2573,19.9755,20.1569,380600.0],["2001-06-05",20.1685,20.3962,20.1492,20.3808,357100.0],["2001-06-06",20.458,20.5931,20.3036,20.4464,457800.0],["2001-06-07",20.458,20.6703,20.3422,20.6471,343400.0],["2001-06-08",20.5159,20.8054,20.4541,20.6818,335600.0],["2001-06-11",20.7784,20.8401,20.6124,20.7359,218600.0],["2001-06-12",20.8131,20.844,20.4657,20.8324,500800.0],["2001-06-13",20.9212,20.9598,20.6432,20.7397,416500.0],["2001-06-14",20.6703,20.7089,20.512,20.5545,345400.0],["2001-06-15",20.2765,20.651,20.265,20.5622,464600.0],["2001-06-18",20.4773,20.651,20.4001,20.4966,385000.0],["2001-06-19",20.5352,20.6896,20.4194,20.5738,233200.0],["2001-06-20",20.4773,20.9366,20.4773,20.8787,537600.0],["2001-06-21",20.9213,21.5406,20.8323,21.498,551100.0],["2001-06-22",21.3084,21.6374,20.8632,21.3316,628400.0],["2001-06-25",21.3084,21.4051,20.9368,20.9987,279100.0],["2001-06-26",20.8052,21.2813,20.7665,21.2155,417000.0],["2001-06-27",21.1729,21.6219,21.1109,21.4709,296100.0],["2001-06-28",21.6645,21.9625,21.4245,21.5174,672800.0],["2001-06-29",21.3084,21.5522,21.1497,21.5522,442600.0],["2001-07-02",21.3858,21.7728,21.3858,21.6645,309900.0],["2001-07-03",21.5677,21.7845,21.5677,21.7612,233200.0],["2001-07-05",21.6761,21.8309,21.5987,21.6916,252200.0],["2001-07-06",21.7187,21.7341,21.3509,21.3974,212800.0],["2001-07-09",21.2503,21.5174,21.0529,21.1226,403100.0],["2001-07-10",21.1419,21.2116,20.7819,20.9174,345900.0],["2001-07-11",20.9174,21.3471,20.8477,21.2929,539400.0],["2001-07-12",21.4825,21.6761,21.3084,21.5871,468200.0],["2001-07-13",21.2116,21.6567,21.2,21.5174,508600.0],["2001-07-16",21.5019,21.6374,21.4554,21.5174,372700.0],["2001-07-17",21.4245,21.4903,21.0568,21.2387,556900.0],["2001-07-18",21.0955,21.4129,21.018,21.2696,610700.0],["2001-07-19",21.3277,21.6761,20.9406,21.1458,535600.0],["2001-07-20",21.1497,21.2426,20.5729,20.5923,448200.0],["2001-07-23",20.631,20.8981,20.5652,20.6852,222000.0],["2001-07-24",20.689,21.0219,20.4413,20.5226,340400.0],["2001-07-25",20.2439,21.1729,20.2439,21.0955,545700.0],["2001-07-26",21.1922,21.498,20.9987,21.378,275800.0],["2001-07-27",21.169,21.5948,21.169,21.4632,260200.0],["2001-07-30",21.3664,21.6722,21.3664,21.5251,306000.0],["2001-07-31",21.5406,21.9432,21.4632,21.738,493500.0],["2001-08-01",21.5987,21.9122,21.3858,21.9044,427200.0],["2001-08-02",21.8503,21.9664,21.289,21.5058,448600.0],["2001-08-03",21.3316,21.7032,21.289,21.529,257700.0],["2001-08-06",21.3858,21.6683,21.289,21.3896,278400.0],["2001-08-07",21.3277,21.9664,21.2232,21.7148,332700.0],["2001-08-08",21.8116,22.0399,21.618,21.7612,509500.0],["2001-08-09",21.858,21.978,21.5638,21.8967,302800.0],["2001-08-10",21.9625,22.0128,21.5793,21.8773,317600.0],["2001-08-13",21.8309,21.9083,21.6761,21.827,404300.0],["2001-08-14",21.8696,22.1057,21.8309,22.0554,696100.0],["2001-08-15",22.0593,22.2025,21.947,22.0051,612700.0],["2001-08-16",22.0322,22.2025,21.8696,22.1599,268000.0],["2001-08-17",21.889,22.2528,21.8464,22.1057,291500.0],["2001-08-20",22.1019,22.1793,22.0554,22.1483,286800.0],["2001-08-21",22.1483,22.2528,21.947,22.009,468600.0],["2001-08-22",21.6761,21.9393,21.649,21.9044,649200.0],["2001-08-23",21.9044,22.0438,21.7535,21.9586,424100.0],["2001-08-24",21.7922,22.1019,21.6761,21.8386,662400.0],["2001-08-27",21.8386,21.8386,21.4438,21.5832,420400.0],["2001-08-28",21.5987,21.5987,21.1303,21.2426,547300.0],["2001-08-29",21.2503,21.3277,21.0606,21.1768,430800.0],["2001-08-30",21.1806,21.2309,20.9019,20.9755,370600.0],["2001-08-31",21.0181,21.0877,20.7084,20.9058,420300.0],["2001-09-04",20.809,21.0451,20.7587,20.8555,578800.0],["2001-09-05",20.8439,20.9948,20.7084,20.9406,725800.0],["2001-09-06",20.8439,20.9793,20.7084,20.7819,378100.0],["2001-09-07",20.7084,20.7084,20.1355,20.4142,819700.0],["2001-09-10",20.4142,20.6697,20.2826,20.5149,534400.0],["2001-09-17",19.2569,19.8955,19.0053,19.6439,1006300.0],["2001-09-18",19.4117,19.5278,18.715,18.7421,1608600.0],["2001-09-19",18.7421,18.7459,16.2416,17.1318,1718400.0],["2001-09-20",17.0503,17.0503,15.555,15.6132,1810800.0],["2001-09-21",13.982,15.6288,13.982,15.2287,2550200.0],["2001-09-24",15.8269,17.0309,15.7336,16.8444,845700.0],["2001-09-25",16.5648,18.1533,16.5648,17.8698,1386600.0],["2001-09-26",17.9669,18.0368,17.73,17.9669,531500.0],["2001-09-27",18.064,18.9534,17.8271,18.9534,545500.0],["2001-09-28",19.0505,19.4195,18.666,19.4195,757600.0],["2001-10-01",19.3224,19.3612,18.5922,18.7437,632100.0],["2001-10-02",18.7398,19.0699,18.4679,18.934,816600.0],["2001-10-03",18.9845,20.138,18.9728,19.7535,1050700.0],["2001-10-04",19.6564,19.7069,19.2913,19.3262,603600.0],["2001-10-05",19.3224,19.3262,18.8369,19.0194,489500.0],["2001-10-08",18.7786,18.9184,18.5689,18.8757,721100.0],["2001-10-09",18.9107,19.536,18.8563,19.2214,482200.0],["2001-10-10",19.2641,19.4195,18.4873,18.5961,1628100.0],["2001-10-11",18.7204,18.833,18.1572,18.4174,1319000.0],["2001-10-12",18.1766,18.7204,18.0135,18.6971,770500.0],["2001-10-15",18.4485,18.9728,18.4485,18.6582,770800.0],["2001-10-16",18.7553,19.0621,18.6388,18.7786,1247100.0],["2001-10-17",18.8757,18.8757,17.7921,18.0213,659500.0],["2001-10-18",18.1184,18.1844,17.4387,17.4697,567300.0],["2001-10-19",17.4697,17.4697,16.8949,17.1046,741300.0],["2001-10-22",17.1474,18.1572,17.1124,18.0213,803200.0],["2001-10-23",17.9785,18.2465,17.8038,17.9319,764900.0],["2001-10-24",18.1533,18.6427,17.8659,18.4446,914900.0],["2001-10-25",18.3902,18.5767,18.0018,18.5689,536900.0],["2001-10-26",18.6038,18.7553,18.5184,18.6466,374900.0],["2001-10-29",18.7204,18.7204,18.3397,18.4096,382600.0],["2001-10-30",18.5067,18.5067,17.9475,18.3397,362900.0],["2001-10-31",18.565,18.565,17.8271,17.8892,815700.0],["2001-11-01",17.9824,18.3475,17.8271,18.2543,778100.0],["2001-11-02",18.2155,18.5378,18.1727,18.3902,632200.0],["2001-11-05",18.1261,18.6776,18.1261,18.6038,1416700.0],["2001-11-06",18.6776,18.7475,18.0213,18.3708,1592800.0],["2001-11-07",18.4291,19.0699,18.3825,18.6038,1258900.0],["2001-11-08",18.7398,18.9145,18.6854,18.7903,667800.0],["2001-11-09",18.8369,18.9068,17.9047,17.9047,625300.0],["2001-11-12",18.0174,18.2776,17.7882,18.1572,926600.0],["2001-11-13",18.3514,18.7437,18.3514,18.6621,529200.0],["2001-11-14",18.7592,18.8174,18.565,18.6427,591100.0],["2001-11-15",18.6427,18.7359,18.5067,18.6194,437600.0],["2001-11-16",18.6427,18.8369,18.4679,18.7903,503500.0],["2001-11-19",18.8369,19.167,18.7126,19.0971,577400.0],["2001-11-20",19.0311,19.4583,19.0311,19.4505,693600.0],["2001-11-21",19.3806,19.5165,19.2602,19.3845,279900.0],["2001-11-23",19.2874,19.6408,19.2486,19.5826,120500.0],["2001-11-26",19.5399,19.7496,19.2524,19.668,410000.0],["2001-11-27",19.6913,19.8972,19.4389,19.7457,281200.0],["2001-11-28",19.6525,19.8855,19.2058,19.2097,657600.0],["2001-11-29",19.3224,19.6913,19.1709,19.6486,346100.0],["2001-11-30",19.7302,20.1923,19.6486,19.7807,524600.0],["2001-12-03",19.5554,20.0215,19.5166,19.7379,310700.0],["2001-12-04",19.6913,19.8078,19.2641,19.7962,457500.0],["2001-12-05",19.7379,19.9088,19.6719,19.8506,328400.0],["2001-12-06",19.8078,19.8467,19.5554,19.835,482900.0],["2001-12-07",19.8389,19.8622,19.4971,19.8389,470600.0],["2001-12-10",19.9244,20.0758,19.4738,19.4816,354600.0],["2001-12-11",19.5942,19.8273,19.4816,19.6136,278600.0],["2001-12-12",19.4389,19.8855,19.4389,19.7107,241400.0],["2001-12-13",19.7069,19.7069,18.934,19.0388,577500.0],["2001-12-14",19.0505,19.3224,18.8757,19.2563,409100.0],["2001-12-17",19.2057,19.868,19.1473,19.8485,772900.0],["2001-12-18",19.829,20.1679,19.7121,19.9225,603000.0],["2001-12-19",19.8679,20.4328,19.829,20.3082,797900.0],["2001-12-20",20.238,20.5692,20.1601,20.3978,492300.0],["2001-12-21",20.6471,20.6471,20.1406,20.2614,662700.0],["2001-12-24",20.3588,20.5302,20.2965,20.4913,176800.0],["2001-12-26",20.5497,20.6354,20.3744,20.4601,296900.0],["2001-12-27",20.3627,20.6432,20.3082,20.6393,328600.0],["2001-12-28",20.6471,20.9587,20.5692,20.9003,325100.0],["2001-12-31",20.9393,21.1457,20.7834,20.8925,302200.0],["2002-01-02",20.8068,21.0756,20.4523,20.9587,599300.0],["2002-01-03",20.9587,21.0172,20.725,20.9549,580500.0],["2002-01-04",20.9393,20.9899,20.7757,20.9198,404400.0],["2002-01-07",20.9198,20.9977,20.7912,20.9393,557600.0],["2002-01-08",20.8419,20.8458,20.4017,20.7172,458400.0],["2002-01-09",20.7445,21.212,20.7445,20.9315,477100.0],["2002-01-10",20.8419,21.2081,20.8419,21.1769,320700.0],["2002-01-11",21.0951,21.2626,21.0094,21.1302,293600.0],["2002-01-14",20.9393,21.0561,20.6666,20.8068,467700.0],["2002-01-15",20.7055,21.1535,20.7055,21.099,344000.0],["2002-01-16",21.099,21.1146,20.7951,20.8146,368100.0],["2002-01-17",20.9003,20.9587,20.6821,20.7484,491700.0],["2002-01-18",20.4913,20.9821,20.4913,20.8536,447000.0],["2002-01-22",20.8808,20.9977,20.7172,20.7601,334100.0],["2002-01-23",20.7445,20.8808,20.5458,20.6276,467300.0],["2002-01-24",20.686,21.212,20.6627,20.9938,416900.0],["2002-01-25",21.0289,21.5236,20.9782,21.3483,270000.0],["2002-01-28",21.4262,21.4847,21.0172,21.0639,285800.0],["2002-01-29",21.099,21.286,20.3627,20.4095,505500.0],["2002-01-30",20.3354,20.7523,19.9069,20.6666,772100.0],["2002-01-31",20.725,20.9899,20.4523,20.9899,429100.0],["2002-02-01",21.0367,21.212,20.9081,21.0367,380800.0],["2002-02-04",21.0367,21.0406,20.4913,20.5302,317200.0],["2002-02-05",20.4017,20.6627,19.9069,20.2809,530200.0],["2002-02-06",20.4133,20.7834,20.2458,20.5341,494500.0],["2002-02-07",20.5497,20.6666,20.3744,20.5731,349500.0],["2002-02-08",20.6705,21.0367,20.5692,21.0367,236000.0],["2002-02-11",21.0367,21.3795,21.0172,21.3483,404200.0],["2002-02-12",21.3483,21.3678,21.0367,21.1535,455100.0],["2002-02-13",21.2509,21.7379,21.1146,21.6561,660600.0],["2002-02-14",21.7535,21.9327,21.3483,21.7729,303500.0],["2002-02-15",21.5626,21.8158,21.3094,21.7768,461900.0],["2002-02-19",21.7223,21.8158,21.508,21.5626,443300.0],["2002-02-20",21.5041,21.9327,21.212,21.8703,390700.0],["2002-02-21",21.8158,21.8353,21.5158,21.5314,459100.0],["2002-02-22",21.3093,21.8742,21.2314,21.7184,786300.0],["2002-02-25",21.66,22.1976,21.6015,22.0417,342800.0],["2002-02-26",22.1391,22.4781,22.0495,22.2833,488700.0],["2002-02-27",22.4975,22.8832,22.4196,22.6767,553700.0],["2002-02-28",22.7702,23.0585,22.6339,22.7702,513200.0],["2002-03-01",22.7313,23.0234,22.556,22.9261,502300.0],["2002-03-04",23.1793,23.4169,23.1014,23.2377,720700.0],["2002-03-05",23.2338,23.2338,22.6456,22.9455,835800.0],["2002-03-06",22.8481,23.0624,22.7507,22.9689,535800.0],["2002-03-07",22.7897,22.7975,22.2482,22.4703,667200.0],["2002-03-08",22.4781,22.5131,22.1664,22.2794,659300.0],["2002-03-11",22.1274,22.1859,21.9599,22.1002,499300.0],["2002-03-12",22.0028,22.108,21.7885,22.0963,498300.0],["2002-03-13",22.0106,22.2015,21.8547,22.1158,376300.0],["2002-03-14",22.1274,22.9455,22.1197,22.8287,1004800.0],["2002-03-15",22.8326,23.1403,22.6923,22.8443,636700.0],["2002-03-18",22.6573,22.7352,22.3028,22.4118,499400.0],["2002-03-19",22.4001,22.556,21.8158,22.0534,741900.0],["2002-03-20",21.956,21.956,21.3873,21.4106,1124300.0],["2002-03-21",21.1964,21.2314,20.8808,21.1185,988300.0],["2002-03-22",21.1771,21.1771,20.8723,21.052,598300.0],["2002-03-25",20.8684,21.0012,20.6534,20.7238,460600.0],["2002-03-26",20.3212,20.927,20.3212,20.6847,863100.0],["2002-03-27",20.6925,21.3764,20.5948,21.1028,1354400.0],["2002-03-28",21.2005,21.4936,21.1224,21.3725,684200.0],["2002-04-01",21.2748,21.2787,20.9543,21.1419,423800.0],["2002-04-02",21.1028,21.6304,20.673,20.673,1434400.0],["2002-04-03",20.6769,20.8136,20.4502,20.6143,1169400.0],["2002-04-04",20.6143,21.224,20.6143,21.1028,561800.0],["2002-04-05",21.0755,21.5327,21.0442,21.4194,422900.0],["2002-04-08",21.2005,21.6109,21.1419,21.3959,562600.0],["2002-04-09",21.4155,21.5874,21.2592,21.5522,867800.0],["2002-04-10",21.5796,21.8063,21.4897,21.7515,524100.0],["2002-04-11",21.4741,21.5327,21.0833,21.0833,654200.0],["2002-04-12",21.1263,21.4506,21.0286,21.2943,378800.0],["2002-04-15",21.2396,21.2982,20.9192,21.1419,494100.0],["2002-04-16",21.2005,21.6499,21.1966,21.4467,753800.0],["2002-04-17",21.6499,21.8805,21.4936,21.7047,281000.0],["2002-04-18",21.689,21.8844,21.478,21.5679,376400.0],["2002-04-19",21.5679,21.8258,21.5014,21.689,279600.0],["2002-04-22",21.7594,21.9118,21.6304,21.6421,397000.0],["2002-04-23",21.7281,21.8258,21.4936,21.5288,376700.0],["2002-04-24",21.6265,21.6265,21.3764,21.435,733000.0],["2002-04-25",21.3373,21.3803,21.1263,21.1693,665400.0],["2002-04-26",21.2005,21.2591,20.9035,20.9153,465300.0],["2002-04-29",20.9856,21.0247,20.7667,20.7667,469000.0],["2002-04-30",20.8293,21.2982,20.8176,21.0755,457600.0],["2002-05-01",21.0442,21.3881,20.8136,21.1615,435300.0],["2002-05-02",21.2396,21.4702,21.1224,21.2904,437400.0],["2002-05-03",21.3373,21.4428,21.1458,21.3021,262500.0],["2002-05-06",21.3998,21.7672,21.3764,21.3959,338300.0],["2002-05-07",21.4936,21.5874,21.224,21.2591,521000.0],["2002-05-08",21.4936,21.5718,21.2005,21.3959,390000.0],["2002-05-09",21.3764,21.3842,21.1536,21.1575,238500.0],["2002-05-10",21.0833,21.1419,20.8527,20.8566,409000.0],["2002-05-13",21.0638,21.5327,20.9074,21.4702,495700.0],["2002-05-14",21.5913,21.7672,21.392,21.6343,363100.0],["2002-05-15",21.6343,21.732,21.4585,21.4585,495100.0],["2002-05-16",21.5796,21.6109,21.2513,21.4545,340100.0],["2002-05-17",21.6499,21.7398,21.4585,21.5757,429800.0],["2002-05-20",21.5913,21.5913,21.1615,21.1615,343900.0],["2002-05-21",21.1615,21.5366,21.0051,21.1107,533900.0],["2002-05-22",20.9543,21.2279,20.9074,21.1028,415500.0],["2002-05-23",21.1224,21.4155,21.1106,21.3764,370100.0],["2002-05-24",21.2201,21.4819,21.2201,21.2943,212600.0],["2002-05-28",21.3764,21.4936,21.0638,21.2435,393900.0],["2002-05-29",21.2396,21.5913,21.2396,21.3608,338900.0],["2002-05-30",21.3647,21.6773,21.3178,21.4936,323800.0],["2002-05-31",21.7633,22.158,21.7007,21.9274,604400.0],["2002-06-03",21.8297,22.0446,21.7359,21.9001,702200.0],["2002-06-04",21.9001,22.1502,21.5757,22.0876,697000.0],["2002-06-05",22.0446,22.2752,21.9548,22.0759,520000.0],["2002-06-06",22.0603,22.2674,21.8649,22.0994,568200.0],["2002-06-07",22.0994,22.1971,21.904,22.1541,405500.0],["2002-06-10",22.1541,22.4706,22.1189,22.3573,308500.0],["2002-06-11",22.3573,22.3573,21.4936,21.4975,472200.0],["2002-06-12",21.5718,21.7867,21.5327,21.6695,470200.0],["2002-06-13",21.6734,21.6734,21.2201,21.2318,407400.0],["2002-06-14",21.2279,21.2279,20.5674,21.1536,788300.0],["2002-06-17",21.181,22.158,21.1693,22.0798,453500.0],["2002-06-18",22.0994,22.158,21.7281,21.8024,872500.0],["2002-06-19",21.8024,21.9899,21.6851,21.861,466300.0],["2002-06-20",21.6499,22.0603,21.5913,21.8844,445600.0],["2002-06-21",21.8453,22.4706,21.7672,21.8883,692300.0],["2002-06-24",21.9863,22.0961,21.5787,21.904,538500.0],["2002-06-25",22.0098,22.1823,21.7315,21.7551,663600.0],["2002-06-26",21.3631,22.0294,21.2847,21.951,688200.0],["2002-06-27",22.147,22.1706,21.8805,21.951,456900.0],["2002-06-28",21.9511,22.2529,21.9511,22.1588,534600.0],["2002-07-01",21.9197,22.2058,21.8295,21.8491,494500.0],["2002-07-02",21.8491,22.0294,21.0965,21.1279,579500.0],["2002-07-03",21.1592,21.3043,21.0142,21.1671,627800.0],["2002-07-05",21.2455,21.8335,21.2455,21.7433,199700.0],["2002-07-08",21.951,21.951,21.2455,21.5826,376200.0],["2002-07-09",21.5826,21.6962,20.8574,20.8574,279500.0],["2002-07-10",20.9711,21.2376,20.2067,20.2106,593700.0],["2002-07-11",20.2106,20.3753,19.9127,20.1558,764800.0],["2002-07-12",19.9911,20.1283,19.6305,19.6305,737700.0],["2002-07-15",19.6305,19.6305,19.0112,19.5991,851200.0],["2002-07-16",19.1719,19.411,19.0857,19.1601,671300.0],["2002-07-17",19.3052,19.4032,18.1645,18.4898,816700.0],["2002-07-18",18.4938,18.6388,17.7059,17.7098,715700.0],["2002-07-19",17.3452,18.1449,17.3452,17.6745,802600.0],["2002-07-22",17.6745,17.8352,16.7377,17.4276,1105000.0],["2002-07-23",17.5216,17.6392,16.8631,16.867,812300.0],["2002-07-24",16.4633,17.3648,15.9968,17.3256,1637900.0],["2002-07-25",17.3256,17.992,17.0042,17.506,971000.0],["2002-07-26",17.506,18.0116,17.404,17.8274,1647700.0],["2002-07-29",18.0312,19.1092,18.0312,18.874,1158800.0],["2002-07-30",18.8936,19.9127,18.6584,19.5247,841100.0],["2002-07-31",19.6109,19.6579,19.2581,19.4384,567700.0],["2002-08-01",19.4384,19.7559,19.1131,19.2777,708600.0],["2002-08-02",19.3444,19.4032,18.1958,18.3213,631100.0],["2002-08-05",18.3252,18.3683,17.5412,17.5648,923600.0],["2002-08-06",17.4668,17.6392,16.5456,16.9337,3209000.0],["2002-08-07",17.9136,17.9528,17.306,17.7725,1650300.0],["2002-08-08",17.5608,18.3095,17.5608,18.188,1067400.0],["2002-08-09",18.09,18.6349,18.0587,18.5565,790300.0],["2002-08-12",18.286,18.4154,17.8744,18.2586,692700.0],["2002-08-13",18.2272,18.3056,17.6118,17.6432,1287100.0],["2002-08-14",17.8156,18.3056,17.6392,18.2429,1358300.0],["2002-08-15",18.3056,18.4977,18.0195,18.2821,613600.0],["2002-08-16",17.9724,18.2272,17.9528,17.9528,1055900.0],["2002-08-19",18.0508,18.3644,17.894,18.2311,980100.0],["2002-08-20",18.2311,18.2821,18.0979,18.1723,655500.0],["2002-08-21",18.3448,18.5016,18.0312,18.2311,1081000.0],["2002-08-22",18.3056,18.7485,18.2625,18.6192,942300.0],["2002-08-23",18.5251,18.529,18.3409,18.3762,644600.0],["2002-08-26",18.5408,18.6349,18.2507,18.5486,420500.0],["2002-08-27",18.6584,18.7368,18.1919,18.2468,531000.0],["2002-08-28",18.2154,18.3056,17.992,18.1371,714500.0],["2002-08-29",18.0391,18.2468,17.8391,18.0391,546300.0],["2002-08-30",18.0391,18.2233,17.9528,18.0155,548400.0],["2002-09-03",17.9371,17.9371,17.5608,17.7255,783200.0],["2002-09-04",17.6784,17.9097,17.3844,17.8627,796600.0],["2002-09-05",17.5216,18.1253,17.5138,17.8156,755400.0],["2002-09-06",18.0312,18.1096,17.894,18.0273,596000.0],["2002-09-09",18.0273,18.2429,17.8744,18.188,645200.0],["2002-09-10",18.2272,18.2272,18.0155,18.1096,406100.0],["2002-09-11",18.286,18.3056,18.0077,18.0273,390100.0],["2002-09-12",17.9332,18.1488,17.8352,17.8548,849500.0],["2002-09-13",17.6392,18.0939,17.6196,17.9999,625400.0],["2002-09-16",17.7686,17.8744,17.2786,17.5844,1329900.0],["2002-09-17",17.8705,17.9293,17.1453,17.2041,1329500.0],["2002-09-18",16.8161,17.3021,16.6201,17.1297,1247700.0],["2002-09-19",16.8749,17.0905,16.7181,16.7573,646500.0],["2002-09-20",16.8242,16.9226,15.7419,15.7498,2077600.0],["2002-09-23",15.7813,16.2299,15.5255,16.1709,1509200.0],["2002-09-24",16.0725,16.0725,15.7183,15.738,1124700.0],["2002-09-25",15.9387,16.2142,15.8679,16.0804,913600.0],["2002-09-26",16.1276,16.6431,16.1,16.6195,758700.0],["2002-09-27",16.6195,16.6195,15.7222,15.7813,1140500.0],["2002-09-30",15.6829,15.9584,15.368,15.7222,918000.0],["2002-10-01",15.9387,16.2339,15.5019,16.1906,1289100.0],["2002-10-02",16.0371,16.041,15.368,15.3799,928100.0],["2002-10-03",15.3838,15.6239,15.1437,15.1634,944100.0],["2002-10-04",15.2697,15.368,14.4078,14.6164,1137100.0],["2002-10-07",14.6597,14.8761,14.3448,14.4511,1175100.0],["2002-10-08",14.64,15.4231,14.5928,15.2815,1236100.0],["2002-10-09",15.0729,15.1949,13.7466,13.9001,2828100.0],["2002-10-10",13.9946,15.3995,13.9946,15.3995,1766000.0],["2002-10-11",15.9387,16.3519,15.7931,15.9702,1335300.0],["2002-10-14",15.5451,16.0253,15.5451,15.9111,679500.0],["2002-10-15",16.6864,17.3869,16.6077,17.2099,1255300.0],["2002-10-16",17.0406,17.1705,16.4542,16.5172,1220100.0],["2002-10-17",17.1193,17.2689,16.9029,17.2059,801200.0],["2002-10-18",17.0603,17.1272,16.7651,17.1193,755600.0],["2002-10-21",16.9226,17.4696,16.8596,17.4224,1098400.0],["2002-10-22",17.3161,17.3948,17.0288,17.2295,733600.0],["2002-10-23",17.198,17.3397,16.8871,17.261,951300.0],["2002-10-24",17.4184,17.5562,16.9226,17.0091,1079700.0],["2002-10-25",16.8438,17.2886,16.7258,17.2571,1130500.0],["2002-10-28",17.6703,17.6939,16.8714,16.9147,808900.0],["2002-10-29",16.9226,17.0249,16.4542,16.7494,798100.0],["2002-10-30",16.7651,17.2177,16.6471,17.1272,993800.0],["2002-10-31",17.1429,17.4578,17.1272,17.1784,1209800.0],["2002-11-01",17.1193,17.2374,16.7966,17.1666,1036100.0],["2002-11-04",17.5129,17.9064,17.4735,17.5129,768900.0],["2002-11-05",16.9226,17.4538,16.529,16.7337,2756400.0],["2002-11-06",17.0209,17.4893,16.7376,17.3476,2904500.0],["2002-11-07",17.3161,17.3161,16.7455,16.7966,1913600.0],["2002-11-08",16.8635,16.8871,16.4503,16.8045,1347800.0],["2002-11-11",16.7061,16.9265,16.4621,16.6746,1327300.0],["2002-11-12",16.6746,16.8045,16.3283,16.3283,1386100.0],["2002-11-13",16.2339,16.2771,14.9942,15.1516,5020600.0],["2002-11-14",15.1555,16.1118,15.1555,15.6278,3742300.0],["2002-11-15",15.6278,16.0095,15.5451,16.0095,1694200.0],["2002-11-18",16.2339,16.2339,15.612,15.612,1769000.0],["2002-11-19",15.5451,15.982,15.368,15.8482,1708700.0],["2002-11-20",15.8521,16.4031,15.7419,16.3559,1364900.0],["2002-11-21",16.6274,17.1193,16.5133,17.0013,2019500.0],["2002-11-22",17.0052,17.4342,16.6077,17.2689,2245900.0],["2002-11-25",17.3948,17.6506,17.1587,17.4538,1176200.0],["2002-11-26",17.2374,17.4145,16.8911,16.9265,1207400.0],["2002-11-27",17.0209,17.5995,16.9501,17.5562,1193700.0],["2002-11-29",17.5601,18.1426,17.5601,17.8986,717100.0],["2002-12-02",18.4968,18.5558,17.5326,17.6034,1589600.0],["2002-12-03",17.6034,17.7884,17.4263,17.5129,818000.0],["2002-12-04",17.5129,17.9064,17.4145,17.7451,1035600.0],["2002-12-05",17.7451,17.808,17.5011,17.5444,966100.0],["2002-12-06",17.4145,17.442,17.198,17.2492,1220100.0],["2002-12-09",17.1784,17.3948,16.4385,16.6077,3215400.0],["2002-12-10",16.6077,17.0406,16.1827,17.0091,3777000.0],["2002-12-11",17.0131,18.2331,17.0131,18.1229,3501800.0],["2002-12-12",17.7293,17.9379,17.3122,17.383,2209300.0],["2002-12-13",17.2964,17.3555,16.954,17.3161,1440700.0],["2002-12-16",17.4539,17.9222,17.4066,17.8277,1356900.0],["2002-12-17",17.8988,17.8988,17.488,17.5117,1171800.0],["2002-12-18",17.5117,17.5117,17.1246,17.2036,602100.0],["2002-12-19",17.1048,17.3695,16.9666,17.0456,725600.0],["2002-12-20",17.2036,17.2826,17.1088,17.1878,1158900.0],["2002-12-23",17.1878,17.5117,17.0851,17.4643,845200.0],["2002-12-24",17.4682,17.5591,17.3813,17.5117,355800.0],["2002-12-26",17.4959,17.9067,17.4959,17.6026,626700.0],["2002-12-27",17.6421,17.6855,17.3853,17.4169,597100.0],["2002-12-30",17.3379,17.5433,17.3023,17.4603,493500.0],["2002-12-31",17.3418,17.4406,17.0653,17.326,838500.0],["2003-01-02",17.3379,17.9423,17.2628,17.9107,1182800.0],["2003-01-03",17.8554,17.966,17.8119,17.9502,631700.0],["2003-01-06",17.8949,18.5269,17.8949,18.4795,968900.0],["2003-01-07",18.44,18.5072,18.286,18.4045,975700.0],["2003-01-08",18.3492,18.365,18.12,18.1714,774300.0],["2003-01-09",18.1714,18.6652,18.1714,18.6573,981900.0],["2003-01-10",18.5585,18.7876,18.4677,18.6652,616500.0],["2003-01-13",18.7442,18.8904,18.4835,18.523,454200.0],["2003-01-14",18.5072,18.6257,18.3294,18.5822,515700.0],["2003-01-15",18.5269,18.5309,18.1911,18.2306,606100.0],["2003-01-16",18.3689,18.3689,17.7527,17.7882,1049200.0],["2003-01-17",17.7922,17.7922,17.4919,17.7645,784100.0],["2003-01-21",17.8633,17.9541,17.409,17.4327,506900.0],["2003-01-22",17.3418,17.4998,17.3102,17.3181,675600.0],["2003-01-23",17.3813,17.4248,17.2233,17.3458,967800.0],["2003-01-24",16.69,17.3497,16.6466,16.7177,1564200.0],["2003-01-27",16.6308,16.6308,15.8052,16.0343,2583400.0],["2003-01-28",16.1172,16.1804,15.8526,16.1567,1230500.0],["2003-01-29",16.0777,16.2753,15.8644,16.2436,608300.0],["2003-01-30",16.2397,16.3187,15.8565,15.9039,642000.0],["2003-01-31",15.9079,16.295,15.8763,16.1883,597200.0],["2003-02-03",16.1883,16.1883,15.4062,15.896,2167000.0],["2003-02-04",15.0112,15.3272,14.8413,15.2995,2272200.0],["2003-02-05",15.4457,15.8328,15.4259,15.4615,1237800.0],["2003-02-06",15.4654,15.5089,14.9321,15.0309,1684600.0],["2003-02-07",15.3074,15.3074,14.9045,14.9519,1092300.0],["2003-02-10",14.9558,15.1573,14.8531,15.0665,956000.0],["2003-02-11",15.1455,15.3469,14.861,14.9163,996300.0],["2003-02-12",14.9163,14.9598,14.466,14.4937,1381500.0],["2003-02-13",14.5292,14.7346,14.2211,14.4581,882300.0],["2003-02-14",14.4976,14.7109,14.2606,14.7109,992500.0],["2003-02-18",14.7899,15.1889,14.7623,15.1494,846000.0],["2003-02-19",15.1494,15.1494,14.7623,14.9677,699600.0],["2003-02-20",14.9124,15.0309,14.5964,14.5964,775000.0],["2003-02-21",14.6319,14.7741,14.47,14.7228,895100.0],["2003-02-24",14.7149,14.7149,14.2961,14.4107,562100.0],["2003-02-25",14.3198,14.4937,14.1065,14.4384,667400.0],["2003-02-26",14.3594,14.391,14.0433,14.2171,984300.0],["2003-02-27",14.387,14.5569,14.2211,14.4186,1198300.0],["2003-02-28",14.5766,15.1968,14.5371,15.0625,1768100.0],["2003-03-03",15.106,15.2482,14.7583,14.782,1069200.0],["2003-03-04",14.7425,14.7583,14.4897,14.5292,651100.0],["2003-03-05",14.6161,14.8492,14.5332,14.6477,854600.0],["2003-03-06",14.6082,14.6951,14.4344,14.6477,785700.0],["2003-03-07",14.545,14.7267,14.3989,14.6912,748600.0],["2003-03-10",14.6951,14.6951,13.9406,14.0196,1029500.0],["2003-03-11",14.0552,14.2487,13.9525,13.9643,1027200.0],["2003-03-12",13.9288,13.9841,13.4863,13.6838,1840700.0],["2003-03-13",13.7787,14.0907,13.751,14.067,1611100.0],["2003-03-14",14.1026,14.4976,14.0275,14.308,684700.0],["2003-03-17",14.3238,15.264,14.2013,15.2403,1304600.0],["2003-03-18",15.3667,15.7657,15.3272,15.4259,1158700.0],["2003-03-19",15.4259,15.7617,15.422,15.6946,735700.0],["2003-03-20",15.6314,15.6827,15.3114,15.6235,959400.0],["2003-03-21",15.8605,16.0817,15.6235,16.0659,1025400.0],["2003-03-24",16.0659,16.0698,15.4141,15.4378,1403500.0],["2003-03-25",15.4694,15.7025,15.3627,15.5602,1045100.0],["2003-03-26",15.5642,15.6551,15.3825,15.5365,627600.0],["2003-03-27",15.4055,15.8383,15.2983,15.6477,793000.0],["2003-03-28",15.6279,15.7668,15.4015,15.5564,736600.0],["2003-03-31",15.3658,15.604,15.1752,15.342,739800.0],["2003-04-01",15.4055,15.6715,15.3301,15.5921,762400.0],["2003-04-02",15.9217,16.4378,15.9137,16.1837,852500.0],["2003-04-03",16.2393,16.2989,16.0011,16.0408,774500.0],["2003-04-04",16.0448,16.3862,16.0448,16.2989,649000.0],["2003-04-07",16.9143,16.9461,16.2989,16.3148,806700.0],["2003-04-08",16.3981,16.3981,16.1679,16.3029,947100.0],["2003-04-09",16.2751,16.5689,16.1123,16.1162,880100.0],["2003-04-10",16.1202,16.1798,15.9415,16.1599,590500.0],["2003-04-11",16.3981,16.6046,16.3187,16.3584,699900.0],["2003-04-14",16.4577,16.962,16.4577,16.962,721700.0],["2003-04-15",16.962,17.5099,16.8706,17.2717,925600.0],["2003-04-16",17.3114,17.3947,16.7555,16.8548,791200.0],["2003-04-17",16.8587,17.1684,16.827,17.1525,821300.0],["2003-04-21",17.1089,17.2161,17.0017,17.0692,459100.0],["2003-04-22",17.0255,17.7481,16.9739,17.7481,1472900.0],["2003-04-23",17.7481,17.76,17.4702,17.7163,1108900.0],["2003-04-24",17.7163,17.7163,17.1922,17.3391,566500.0],["2003-04-25",17.2716,17.3908,16.9937,17.1287,520700.0],["2003-04-28",17.1525,17.5178,17.1208,17.4622,580100.0],["2003-04-29",17.629,17.6806,17.4741,17.5972,632500.0],["2003-04-30",17.5496,17.9784,17.4305,17.7481,1055000.0],["2003-05-01",17.7005,17.9983,17.5972,17.9069,655700.0],["2003-05-02",17.7878,18.1452,17.7759,18.0618,799900.0],["2003-05-05",18.1849,18.2365,17.891,18.0221,752700.0],["2003-05-06",18.3,19.3045,18.3,18.7368,2578000.0],["2003-05-07",18.6613,18.7209,18.1134,18.1134,1193000.0],["2003-05-08",18.1134,18.4628,18.0697,18.3913,1145600.0],["2003-05-09",18.4906,18.6415,18.4549,18.5779,785900.0],["2003-05-12",18.578,19.0147,18.4032,18.9869,727200.0],["2003-05-13",18.9035,19.0385,18.8281,18.8757,632500.0],["2003-05-14",18.8598,18.8678,18.5263,18.6176,731300.0],["2003-05-15",18.7169,18.8201,18.3119,18.6693,702800.0],["2003-05-16",18.6653,18.8559,18.4628,18.6574,628000.0],["2003-05-19",18.5025,18.5859,18.0896,18.1094,1047400.0],["2003-05-20",18.2047,18.2047,17.9585,18.0737,786200.0],["2003-05-21",17.9903,18.3397,17.9069,18.304,1458700.0],["2003-05-22",18.296,18.6653,18.2246,18.6216,1031400.0],["2003-05-23",18.6216,19.1616,18.6216,18.9869,1384200.0],["2003-05-27",18.9472,19.376,18.8599,19.376,763400.0],["2003-05-28",19.38,19.6539,19.38,19.5309,1033900.0],["2003-05-29",19.5348,19.8286,19.3363,19.4634,667800.0],["2003-05-30",19.4951,19.9081,19.4951,19.8723,1049400.0],["2003-06-02",20.0709,20.6903,20.0312,20.4719,1320500.0],["2003-06-03",20.3488,20.4441,19.8326,19.9914,1203100.0],["2003-06-04",19.9517,20.1463,19.8525,20.1264,820200.0],["2003-06-05",20.1264,20.452,19.6222,20.4163,650100.0],["2003-06-06",20.8054,21.2819,20.6466,20.6783,838700.0],["2003-06-09",20.4083,20.4123,19.4356,19.6142,1308900.0],["2003-06-10",19.6937,19.9398,19.646,19.9001,936200.0],["2003-06-11",19.9001,20.448,19.7731,20.4242,698200.0],["2003-06-12",20.4679,20.5672,19.9319,20.3289,519600.0],["2003-06-13",20.4282,20.6386,20.2098,20.5076,614600.0],["2003-06-16",20.5076,21.0476,20.4441,21.0476,962900.0],["2003-06-17",21.262,21.262,20.7935,20.8729,894700.0],["2003-06-18",20.8769,20.8769,20.456,20.5791,549200.0],["2003-06-19",20.595,20.6069,19.8604,19.9081,628100.0],["2003-06-20",20.0629,20.1066,19.7373,19.9478,867500.0],["2003-06-23",20.0514,20.1311,19.7445,19.9199,966500.0],["2003-06-24",19.9119,20.2707,19.8401,20.167,531300.0],["2003-06-25",20.1869,20.2707,19.8322,19.8441,615800.0],["2003-06-26",19.4495,19.8561,19.286,19.7046,753600.0],["2003-06-27",19.7046,19.872,19.5133,19.573,632700.0],["2003-06-30",19.7325,19.7325,19.3458,19.4335,721300.0],["2003-07-01",19.3937,19.573,19.1186,19.5412,885900.0],["2003-07-02",19.573,19.7325,19.4415,19.7325,510200.0],["2003-07-03",19.7365,19.7365,19.4136,19.6328,395400.0],["2003-07-07",19.7325,20.0753,19.7006,19.9398,699700.0],["2003-07-08",19.9318,19.9518,19.6887,19.8561,639900.0],["2003-07-09",19.4176,19.9637,19.4176,19.8361,518400.0],["2003-07-10",19.6767,19.7524,19.4535,19.581,812900.0],["2003-07-11",19.5451,19.6328,19.4535,19.6129,595000.0],["2003-07-14",19.7724,20.0315,19.6807,19.876,764900.0],["2003-07-15",19.9757,19.9757,19.8202,19.9557,972000.0],["2003-07-16",19.9717,20.1152,19.7564,20.0155,928900.0],["2003-07-17",19.9717,20.0913,19.7564,19.8082,1324200.0],["2003-07-18",19.9517,20.2587,19.9159,20.2348,680600.0],["2003-07-21",20.2308,20.2707,20.0315,20.2109,789700.0],["2003-07-22",20.2507,20.5258,20.0514,20.466,847700.0],["2003-07-23",20.466,20.466,19.7484,19.8122,1830600.0],["2003-07-24",20.0514,20.1431,19.9199,19.9318,1052400.0],["2003-07-25",19.8122,19.9757,19.5132,19.9159,1011600.0],["2003-07-28",19.9717,20.1351,19.872,20.0594,490300.0],["2003-07-29",20.0514,20.167,19.8601,19.876,497000.0],["2003-07-30",19.9717,20.0833,19.8521,19.9876,426700.0],["2003-07-31",20.1311,20.4221,20.0913,20.179,920100.0],["2003-08-01",20.1311,20.1311,19.5412,19.593,959500.0],["2003-08-04",19.589,19.593,19.007,19.5013,1394200.0],["2003-08-05",19.6328,19.892,19.282,19.585,1842400.0],["2003-08-06",19.585,20.2587,19.5491,20.0434,1225200.0],["2003-08-07",20.0913,20.3544,19.88,20.3225,1038500.0],["2003-08-08",20.6294,21.339,20.6255,21.1796,1750200.0],["2003-08-11",21.2075,21.3868,21.0679,21.2114,812700.0],["2003-08-12",21.2154,21.2154,20.9085,21.1875,662400.0],["2003-08-13",21.2035,21.327,21.0201,21.052,533900.0],["2003-08-14",21.1477,21.4865,21.0281,21.4307,701900.0],["2003-08-15",21.4347,21.5064,21.2314,21.3629,217900.0],["2003-08-18",21.4586,21.9968,21.3669,21.9449,1064400.0],["2003-08-19",21.9848,22.0326,21.8253,21.9609,575600.0],["2003-08-20",21.8253,22.0605,21.8134,21.9848,586600.0],["2003-08-21",22.0207,22.2957,21.9051,22.0047,527700.0],["2003-08-22",22.0446,22.1124,21.6739,21.6938,695700.0],["2003-08-25",21.6858,21.9649,21.5264,21.8971,759800.0],["2003-08-26",21.8253,22.2559,21.8253,22.2319,901900.0],["2003-08-27",22.232,22.2599,22.0725,22.1642,463200.0],["2003-08-28",22.1722,22.3236,21.9768,22.3236,709200.0],["2003-08-29",22.3236,22.5628,22.228,22.507,602800.0],["2003-09-02",22.4074,22.6306,22.3595,22.6306,1235400.0],["2003-09-03",22.6824,22.6864,22.4871,22.6226,1247800.0],["2003-09-04",22.6226,22.6465,22.5668,22.6027,1108600.0],["2003-09-05",22.6027,22.6665,22.503,22.5947,902900.0],["2003-09-08",22.5907,22.802,22.5788,22.7621,720600.0],["2003-09-09",22.6824,22.6984,22.4951,22.5429,654100.0],["2003-09-10",22.4751,22.6625,22.3037,22.4233,726400.0],["2003-09-11",22.523,22.5788,22.2439,22.3994,432100.0],["2003-09-12",21.925,22.1442,21.8453,22.0605,883600.0],["2003-09-15",22.0645,22.0845,21.8453,22.0446,510300.0],["2003-09-16",22.0884,22.4632,22.0884,22.4472,431500.0],["2003-09-17",22.4472,22.519,22.3396,22.4153,402100.0],["2003-09-18",22.4632,22.8299,22.2838,22.814,626600.0],["2003-09-19",22.8379,22.8658,22.6226,22.7023,547300.0],["2003-09-22",22.7023,22.7183,22.3436,22.7183,1386600.0],["2003-09-23",22.8023,22.9543,22.7423,22.8823,353500.0],["2003-09-24",22.9543,22.9543,22.3342,22.4583,456900.0],["2003-09-25",22.4743,22.6903,22.1742,22.1742,706600.0],["2003-09-26",22.1022,22.2142,21.8382,21.8702,457500.0],["2003-09-29",21.8982,22.2582,21.8782,22.1622,379700.0],["2003-09-30",22.1622,22.2542,21.7542,21.9902,571400.0],["2003-10-01",21.9902,22.4703,21.9902,22.4623,946300.0],["2003-10-02",22.4863,22.8783,22.3903,22.6823,776700.0],["2003-10-03",22.6823,23.3423,22.6823,23.1823,852300.0],["2003-10-06",23.1863,23.3624,23.0903,23.2983,476100.0],["2003-10-07",23.2543,23.3383,23.0743,23.3263,641400.0],["2003-10-08",23.3464,23.7224,23.3224,23.6024,752800.0],["2003-10-09",23.6024,23.7944,23.4344,23.5384,509800.0],["2003-10-10",23.5784,23.5824,23.2823,23.3383,326800.0],["2003-10-13",23.4944,23.7864,23.4864,23.6104,432000.0],["2003-10-14",23.6824,23.7384,23.5024,23.7224,478600.0],["2003-10-15",23.7824,23.7824,23.4984,23.5744,440200.0],["2003-10-16",23.5704,23.7264,23.4544,23.5984,710200.0],["2003-10-17",23.6424,23.6424,23.2223,23.3063,673200.0],["2003-10-20",23.4424,23.4624,23.1383,23.2743,256000.0],["2003-10-21",23.2023,23.7984,23.1623,23.7144,788900.0],["2003-10-22",23.6824,23.7024,23.2263,23.3343,548000.0],["2003-10-23",23.2983,23.6384,23.2383,23.5264,364700.0],["2003-10-24",23.4304,23.4984,23.3344,23.4904,366600.0],["2003-10-27",23.5904,23.7224,23.4784,23.5544,358200.0],["2003-10-28",23.5544,23.8584,23.4784,23.8224,1068100.0],["2003-10-29",23.8224,24.2184,23.7624,23.9744,600100.0],["2003-10-30",24.1424,24.1424,23.7144,23.7304,486300.0],["2003-10-31",23.7744,23.9984,23.7464,23.8464,408200.0],["2003-11-03",23.8504,23.9984,23.4224,23.8584,751700.0],["2003-11-04",23.8584,24.2504,23.7624,24.0344,921300.0],["2003-11-05",24.0344,24.0344,23.5944,23.7464,604400.0],["2003-11-06",23.6624,24.0384,23.5624,24.0064,742200.0],["2003-11-07",24.0424,24.1584,23.8584,23.9024,810600.0],["2003-11-10",23.9824,23.9824,23.5784,23.6984,460200.0],["2003-11-11",23.6984,23.8424,23.6024,23.6584,455800.0],["2003-11-12",23.7224,23.7224,23.2023,23.4944,908200.0],["2003-11-13",23.4904,23.5824,23.3824,23.4544,491400.0],["2003-11-14",23.4824,23.5944,23.1063,23.1863,457600.0],["2003-11-17",23.1623,23.1823,22.8423,23.0263,553300.0],["2003-11-18",23.0343,23.1383,22.7623,22.7703,720600.0],["2003-11-19",22.9023,22.9103,22.7463,22.7463,712500.0],["2003-11-20",22.7503,22.7503,22.3062,22.3703,1261400.0],["2003-11-21",22.5623,22.9103,22.5463,22.8743,638800.0],["2003-11-24",22.8783,23.2263,22.8783,23.1823,526700.0],["2003-11-25",23.1343,23.3784,23.1343,23.1343,579900.0],["2003-11-26",23.2223,23.2503,23.0463,23.2143,513600.0],["2003-11-28",23.2383,23.3664,23.1743,23.2503,123600.0],["2003-12-01",23.2023,23.8464,23.2023,23.8104,608700.0],["2003-12-02",23.6824,23.8584,23.6224,23.8144,651300.0],["2003-12-03",24.2904,24.2904,23.8344,23.9544,574800.0],["2003-12-04",23.9944,24.0584,23.9544,24.0064,512500.0],["2003-12-05",24.0064,24.0704,23.8824,23.8864,489700.0],["2003-12-08",23.8624,24.0224,23.7824,24.0024,464900.0],["2003-12-09",24.0064,24.0064,23.4464,23.4624,536000.0],["2003-12-10",23.4624,23.4824,22.9623,23.0383,764500.0],["2003-12-11",23.1223,23.4384,23.1103,23.2023,545800.0],["2003-12-12",23.2503,23.2503,23.1543,23.2023,416700.0],["2003-12-15",23.3023,23.4024,22.9263,22.9263,516100.0],["2003-12-16",22.9063,23.1423,22.7263,23.0623,654200.0],["2003-12-17",23.1627,23.1627,23.0061,23.0824,602300.0],["2003-12-18",23.1627,23.3433,23.0543,23.2992,387800.0],["2003-12-19",23.2831,23.2831,23.0623,23.1426,734700.0],["2003-12-22",23.1828,23.3514,23.1828,23.3273,559200.0],["2003-12-23",23.4035,23.4838,23.2871,23.3754,419900.0],["2003-12-24",23.3754,23.4557,23.2831,23.3634,130700.0],["2003-12-26",23.3674,23.4236,23.3273,23.3433,70000.0],["2003-12-29",23.3433,23.4638,23.1908,23.4437,662100.0],["2003-12-30",23.4758,23.7006,23.4638,23.6404,567100.0],["2003-12-31",23.9856,23.9856,23.6845,23.7769,457200.0],["2004-01-02",23.7568,23.9816,23.6444,23.7167,414400.0],["2004-01-05",23.817,24.0458,23.7929,23.9936,396800.0],["2004-01-06",23.9655,24.1141,23.9415,24.0298,533500.0],["2004-01-07",23.9254,24.0217,23.8491,23.9214,353200.0],["2004-01-08",23.9655,24.094,23.8933,23.9696,448100.0],["2004-01-09",23.9696,24.086,23.8973,23.9374,369900.0],["2004-01-12",24.1261,25.491,24.1261,24.9491,1643300.0],["2004-01-13",25.1297,25.2702,24.2947,24.5958,799500.0],["2004-01-14",24.64,25.0454,24.64,25.0253,615200.0],["2004-01-15",24.9892,25.218,24.8808,25.0534,514400.0],["2004-01-16",25.3706,25.487,25.1417,25.2582,438900.0],["2004-01-20",25.21,25.4348,25.0494,25.3184,452100.0],["2004-01-21",25.4789,25.487,25.3304,25.4107,488200.0],["2004-01-22",25.4147,25.4227,25.1939,25.3184,425600.0],["2004-01-23",25.3666,25.3706,25.0615,25.1217,288200.0],["2004-01-26",25.1859,25.3826,25.0695,25.3826,343500.0],["2004-01-27",25.2823,25.3104,25.0293,25.1217,338400.0],["2004-01-28",25.2823,25.4268,24.9651,24.9691,598600.0],["2004-01-29",24.9731,25.2301,24.8688,25.1819,381000.0],["2004-01-30",25.0815,25.4187,25.0293,25.2903,462100.0],["2004-02-02",25.1096,25.5793,25.1096,25.5271,927500.0],["2004-02-03",25.3906,25.9687,25.3304,25.7519,606000.0],["2004-02-04",25.6837,25.6917,25.4508,25.6756,658700.0],["2004-02-05",25.6917,25.7519,25.6114,25.7278,561600.0],["2004-02-06",25.772,25.9245,25.7118,25.9205,407900.0],["2004-02-09",25.8804,26.0851,25.8081,25.9727,309300.0],["2004-02-10",25.9727,26.0851,25.8804,26.0289,274700.0],["2004-02-11",26.0329,26.3541,25.8242,26.3179,467800.0],["2004-02-12",26.2176,26.3501,26.1534,26.2296,352500.0],["2004-02-13",26.2939,26.3942,25.8402,26.053,509600.0],["2004-02-17",26.0931,26.5026,26.0329,26.4263,475900.0],["2004-02-18",26.3862,26.4584,26.0972,26.2417,357500.0],["2004-02-19",26.2417,26.4665,26.2176,26.326,597000.0],["2004-02-20",26.326,26.4063,26.1012,26.2136,430800.0],["2004-02-23",26.2818,26.2818,25.9968,26.1453,432400.0],["2004-02-24",25.9928,26.1253,25.8402,26.0369,562800.0],["2004-02-25",25.9366,26.1333,25.9366,26.0972,300100.0],["2004-02-26",26.1734,26.1895,26.057,26.1534,413500.0],["2004-02-27",26.1574,26.4745,26.0972,26.4103,734700.0],["2004-03-01",26.3942,26.6832,26.3741,26.6431,452900.0],["2004-03-02",26.5749,26.896,26.5749,26.611,441500.0],["2004-03-03",26.6792,27.0325,26.6351,26.9482,407000.0],["2004-03-04",26.9161,26.9883,26.7876,26.9362,328100.0],["2004-03-05",26.8759,26.9121,26.7033,26.8478,475800.0],["2004-03-08",26.7475,27.0164,26.7475,26.7595,300800.0],["2004-03-09",26.7756,26.8679,26.5387,26.6311,427700.0],["2004-03-10",26.7314,26.7555,26.1333,26.2176,423500.0],["2004-03-11",26.2336,26.3179,25.9526,26.0249,914500.0],["2004-03-12",26.2336,26.2537,24.8888,25.5632,3482900.0],["2004-03-15",25.5592,25.5632,25.0093,25.1859,865400.0],["2004-03-16",25.3505,25.5793,25.3144,25.4709,649400.0],["2004-03-17",25.6596,25.7519,25.4508,25.7078,350200.0],["2004-03-18",25.5311,25.7278,25.4549,25.6797,573200.0],["2004-03-19",25.6114,25.6516,25.21,25.2702,591000.0],["2004-03-22",24.9089,24.9892,24.5275,24.7443,750600.0],["2004-03-23",24.7845,25.0695,24.7845,24.8648,664700.0],["2004-03-24",24.9252,25.1831,24.8567,24.9131,636200.0],["2004-03-25",25.0461,25.1186,24.9373,25.0783,467600.0],["2004-03-26",25.1469,25.2315,25.03,25.0783,466100.0],["2004-03-29",25.1066,25.296,25.0542,25.1751,444900.0],["2004-03-30",25.1267,25.2516,24.9574,25.1428,386600.0],["2004-03-31",25.1872,25.3967,25.03,25.2677,515800.0],["2004-04-01",25.4693,25.9649,25.2678,25.8924,682500.0],["2004-04-02",26.0939,26.1543,25.711,25.9085,379000.0],["2004-04-05",25.9085,26.1382,25.8803,26.1382,422900.0],["2004-04-06",25.9488,26.0939,25.7312,25.7554,512000.0],["2004-04-07",25.7554,25.7554,25.3725,25.3766,556700.0],["2004-04-08",25.5498,25.6425,25.296,25.3242,452700.0],["2004-04-12",25.4169,25.6184,25.3806,25.3806,312000.0],["2004-04-13",25.3282,25.4169,24.8849,24.9413,592400.0],["2004-04-14",24.9413,24.9655,24.3247,24.4698,989600.0],["2004-04-15",24.5665,24.768,24.3126,24.5947,661900.0],["2004-04-16",24.7318,25.0542,24.623,25.0098,476900.0],["2004-04-19",24.9292,25.038,24.7277,24.8446,290700.0],["2004-04-20",24.8285,25.0461,24.357,24.361,423800.0],["2004-04-21",24.3006,24.5141,24.0064,24.4255,799700.0],["2004-04-22",24.3409,25.2315,24.3409,24.9252,616000.0],["2004-04-23",24.9413,24.9413,24.6109,24.8567,310000.0],["2004-04-26",24.7559,25.0139,24.4215,24.4618,494500.0],["2004-04-27",24.5222,24.7922,24.4336,24.4456,310700.0],["2004-04-28",24.361,24.4416,24.095,24.2965,497300.0],["2004-04-29",24.2401,24.4859,23.8855,23.958,533400.0],["2004-04-30",24.0789,24.1434,23.7283,23.7323,404200.0],["2004-05-03",23.7323,23.8532,23.6316,23.8532,515400.0],["2004-05-04",23.8492,23.8532,23.0956,23.5107,1113600.0],["2004-05-05",23.4946,23.8774,23.4059,23.4261,612600.0],["2004-05-06",23.285,23.3495,22.9384,23.0916,896600.0],["2004-05-07",23.011,23.2367,22.7128,22.7128,646700.0],["2004-05-10",22.5677,22.608,22.0962,22.3743,722800.0],["2004-05-11",22.5637,22.5878,22.3662,22.5072,410900.0],["2004-05-12",22.6765,22.6765,22.0317,22.5596,734300.0],["2004-05-13",22.3863,22.874,22.3259,22.612,439900.0],["2004-05-14",22.612,22.6483,22.3863,22.4186,400500.0],["2004-05-17",22.2171,22.2977,21.9713,22.1002,615600.0],["2004-05-18",22.1566,22.3823,22.1002,22.3178,533700.0],["2004-05-19",22.3581,22.6241,22.1607,22.1808,510300.0],["2004-05-20",22.1808,22.2816,22.0156,22.0841,466200.0],["2004-05-21",22.1848,22.4629,22.1325,22.1526,641100.0],["2004-05-24",22.205,22.2251,21.8826,22.0478,863500.0],["2004-05-25",22.0639,22.5072,21.943,22.475,529300.0],["2004-05-26",22.3863,22.6684,22.346,22.5596,591100.0],["2004-05-27",22.6604,22.7289,22.3622,22.3984,593800.0],["2004-05-28",22.3501,22.4186,22.205,22.3219,502100.0],["2004-06-01",22.2856,22.3259,22.1526,22.1848,733100.0],["2004-06-02",22.2453,22.346,22.1204,22.2856,613900.0],["2004-06-03",22.2251,22.2493,22.068,22.072,642400.0],["2004-06-04",22.1969,22.4629,22.1969,22.3178,838800.0],["2004-06-07",22.3622,22.7007,22.3622,22.6684,510200.0],["2004-06-08",22.6483,22.6966,22.3863,22.6483,511900.0],["2004-06-09",22.6281,22.745,22.3944,22.4065,552900.0],["2004-06-10",22.4105,22.6362,22.4105,22.6281,713400.0],["2004-06-14",22.6281,22.8095,22.2654,22.2937,501900.0],["2004-06-15",22.4871,22.7652,22.4266,22.5717,706100.0],["2004-06-16",22.6281,22.7047,22.5354,22.608,391000.0],["2004-06-17",22.612,22.8901,22.4428,22.8699,766800.0],["2004-06-18",22.8901,23.2407,22.878,23.007,799200.0],["2004-06-21",22.9304,23.011,22.8498,22.8659,482600.0],["2004-06-22",22.8498,22.9183,22.5878,22.8498,570000.0],["2004-06-23",22.8498,23.1209,22.8457,23.0845,405800.0],["2004-06-24",23.0845,23.1574,22.9469,22.9955,502400.0],["2004-06-25",22.9752,23.2019,22.7486,22.8822,589000.0],["2004-06-28",23.0683,23.1007,22.7,22.7203,354800.0],["2004-06-29",22.7243,22.785,22.6029,22.7324,443600.0],["2004-06-30",22.7891,23.21,22.7648,23.1169,457400.0],["2004-07-01",23.0481,23.1088,22.6636,22.6636,875800.0],["2004-07-02",22.7648,23.3031,22.7648,23.0643,1177000.0],["2004-07-06",23.1493,23.554,23.0359,23.3273,1089700.0],["2004-07-07",23.2504,23.384,23.1574,23.2666,596300.0],["2004-07-08",23.1938,23.3395,23.0319,23.0764,529300.0],["2004-07-09",23.0764,23.1857,23.0683,23.1088,606200.0],["2004-07-12",23.0481,23.1897,22.9671,23.0562,697900.0],["2004-07-13",23.1088,23.4123,23.0845,23.1574,471000.0],["2004-07-14",23.0886,23.2545,22.9469,23.0279,768100.0],["2004-07-15",23.0602,23.0602,22.6515,22.6717,653200.0],["2004-07-16",22.9064,22.9307,22.6353,22.6353,552400.0],["2004-07-19",22.6393,22.8498,22.607,22.8255,504600.0],["2004-07-20",22.8053,22.8255,22.4208,22.6839,545900.0],["2004-07-21",22.8862,23.2424,22.8457,22.9226,762900.0],["2004-07-22",22.8376,22.8498,22.4046,22.4653,731100.0],["2004-07-23",22.522,22.5989,22.1739,22.2265,937800.0],["2004-07-26",22.271,22.2913,22.0201,22.1173,494000.0],["2004-07-27",22.1577,22.2832,22.1254,22.1537,492600.0],["2004-07-28",22.1901,22.3318,21.9109,22.1294,520700.0],["2004-07-29",22.2184,22.2791,22.0242,22.0566,499400.0],["2004-07-30",22.0606,22.0646,21.8137,21.8461,748700.0],["2004-08-02",21.5992,21.9959,21.5911,21.8663,1024400.0],["2004-08-03",21.7611,22.0039,21.2674,21.7854,1387700.0],["2004-08-04",21.9351,22.4006,21.8542,22.1375,1231600.0],["2004-08-05",22.1375,22.1496,21.9109,21.9513,967400.0],["2004-08-06",21.8744,21.8987,21.5709,21.7206,851300.0],["2004-08-09",21.7207,21.8744,21.664,21.834,780800.0],["2004-08-10",21.8947,22.1051,21.8947,22.1051,809800.0],["2004-08-11",22.0566,22.1415,21.9149,22.0849,665400.0],["2004-08-12",22.0849,22.1577,21.6883,21.7975,556100.0],["2004-08-13",21.8744,21.9352,21.7288,21.8097,580400.0],["2004-08-16",21.7733,22.1132,21.7571,22.0849,532300.0],["2004-08-17",22.0768,22.3358,22.0768,22.1092,626100.0],["2004-08-18",22.1294,22.3601,22.0687,22.2953,414700.0],["2004-08-19",22.2589,22.263,22.1375,22.1942,558700.0],["2004-08-20",22.178,22.3844,22.178,22.3803,773400.0],["2004-08-23",22.3803,22.5301,22.2994,22.4248,632300.0],["2004-08-24",22.4815,22.6151,22.3682,22.4855,419400.0],["2004-08-25",22.5017,23.0805,22.4168,23.0643,829900.0],["2004-08-26",23.1655,23.1655,23.0157,23.129,646200.0],["2004-08-27",23.1897,23.2302,23.0279,23.125,367300.0],["2004-08-30",23.0886,23.2383,23.0683,23.0683,215700.0],["2004-08-31",23.0683,23.1897,22.8457,23.1776,581900.0],["2004-09-01",23.1776,23.2262,23.0602,23.1331,408800.0],["2004-09-02",23.1735,23.4528,23.044,23.4204,253300.0],["2004-09-03",23.4164,23.6268,23.3516,23.3759,473900.0],["2004-09-07",23.473,23.7482,23.473,23.7037,339500.0],["2004-09-08",23.7159,23.7361,23.558,23.6552,418500.0],["2004-09-09",23.7361,23.7928,23.4245,23.6066,342900.0],["2004-09-10",23.5904,23.6997,23.4447,23.6997,429100.0],["2004-09-13",23.6025,23.8089,23.5621,23.8089,386800.0],["2004-09-14",23.8089,23.8899,23.2869,23.5742,609200.0],["2004-09-15",23.5337,23.8251,23.4771,23.6471,456400.0],["2004-09-16",23.6471,23.9344,23.6471,23.8656,233200.0],["2004-09-17",23.898,23.898,23.5054,23.554,814700.0],["2004-09-20",23.554,23.6147,23.4447,23.5337,537900.0],["2004-09-21",23.5944,23.7766,23.4245,23.6713,472200.0],["2004-09-22",23.6307,23.6307,23.269,23.3137,678300.0],["2004-09-23",23.3137,23.4235,23.1227,23.3544,583600.0],["2004-09-24",23.3544,23.6185,23.3056,23.5779,533400.0],["2004-09-27",23.4682,23.5901,23.1715,23.2081,578800.0],["2004-09-28",23.2081,23.3097,23.1837,23.269,441400.0],["2004-09-29",23.2446,23.2853,23.1349,23.2853,246600.0],["2004-09-30",23.265,23.6551,23.1634,23.6551,613400.0],["2004-10-01",23.6835,23.9842,23.5738,23.9761,529300.0],["2004-10-04",24.2403,24.3622,24.1509,24.3012,783800.0],["2004-10-05",24.3012,24.3581,24.1631,24.1915,868000.0],["2004-10-06",24.1956,24.3947,24.1021,24.3947,505600.0],["2004-10-07",23.3991,23.5657,22.249,22.6839,4061600.0],["2004-10-08",22.6838,22.7936,22.5254,22.7611,1742400.0],["2004-10-11",22.7651,23.078,22.7611,23.0618,899100.0],["2004-10-12",23.0536,23.1634,22.9968,23.0089,1033000.0],["2004-10-13",23.0089,23.1187,22.9602,23.0252,740800.0],["2004-10-14",23.0252,23.0455,22.4685,22.6148,1015700.0],["2004-10-15",22.6148,22.6838,22.4929,22.6351,1167000.0],["2004-10-18",22.6757,22.8261,22.5335,22.6717,849100.0],["2004-10-19",22.6717,22.6879,21.9117,21.9605,1920800.0],["2004-10-20",21.9442,22.1474,21.7126,22.119,985900.0],["2004-10-21",22.119,22.3262,21.9605,22.1881,867300.0],["2004-10-22",22.2084,22.4928,22.1881,22.2206,548800.0],["2004-10-25",22.2206,22.3669,21.9849,22.2734,628400.0],["2004-10-26",22.5132,22.8301,22.4156,22.7286,1101100.0],["2004-10-27",22.7164,23.3422,22.5944,23.3422,744600.0],["2004-10-28",23.265,23.6551,23.204,23.6388,507900.0],["2004-10-29",23.5697,23.647,23.3544,23.5129,659900.0],["2004-11-01",23.4803,23.5088,23.2406,23.3259,669800.0],["2004-11-02",23.3259,24.1996,23.3259,24.159,1270700.0],["2004-11-03",24.2606,24.5857,24.1305,24.2646,868300.0],["2004-11-04",24.3012,24.7645,24.1143,24.7564,747000.0],["2004-11-05",24.7564,24.9514,24.5044,24.6995,603200.0],["2004-11-08",24.5938,24.858,24.4719,24.5369,604600.0],["2004-11-09",24.541,24.7442,24.4435,24.7157,418400.0],["2004-11-10",24.7198,25.1912,24.6263,25.0896,751300.0],["2004-11-11",25.0937,25.1749,24.8092,24.8864,504000.0],["2004-11-12",24.8864,25.0327,24.48,25.0327,460000.0],["2004-11-15",25.0327,25.2074,24.9555,25.1587,583200.0],["2004-11-16",25.1627,25.2521,25.0124,25.049,433800.0],["2004-11-17",24.9921,25.2359,24.9921,25.1384,428800.0],["2004-11-18",25.1749,25.2034,25.118,25.1952,255700.0],["2004-11-19",25.1952,25.1952,24.1793,24.4922,1964700.0],["2004-11-22",24.3906,24.732,24.1387,24.7157,1218000.0],["2004-11-23",24.6588,24.6954,23.8745,24.0411,2164900.0],["2004-11-24",24.2199,24.6263,24.2118,24.3906,1078400.0],["2004-11-26",24.3215,24.5207,24.2606,24.48,226000.0],["2004-11-29",24.5654,24.6344,24.1305,24.3825,562700.0],["2004-11-30",24.3215,24.48,24.0696,24.3662,693500.0],["2004-12-01",24.5044,24.7686,24.4435,24.7198,559100.0],["2004-12-02",24.7401,24.8254,24.6304,24.7198,630900.0],["2004-12-03",24.7482,25.0164,24.7035,25.0124,792000.0],["2004-12-06",25.0124,25.1952,24.8498,25.1952,720800.0],["2004-12-07",25.1912,25.2318,24.9717,24.9717,564800.0],["2004-12-08",24.9921,25.1952,24.9921,25.0733,338800.0],["2004-12-09",25.0327,25.2725,24.671,25.2074,542700.0],["2004-12-10",25.6179,25.8576,25.1221,25.6992,809600.0],["2004-12-13",25.7235,25.9755,25.7235,25.943,657200.0],["2004-12-14",25.8495,25.882,25.565,25.8292,873100.0],["2004-12-15",25.9674,26.3453,25.8007,26.3453,648600.0],["2004-12-16",26.3453,26.4997,26.1096,26.1502,699900.0],["2004-12-17",25.8048,26.0243,25.6829,25.9105,1074800.0],["2004-12-20",26.008,26.1096,25.6666,25.6788,606900.0],["2004-12-21",25.6911,25.7686,25.5075,25.7604,623000.0],["2004-12-22",25.789,25.9073,25.7237,25.8583,344000.0],["2004-12-23",25.8216,25.8991,25.6421,25.6584,397700.0],["2004-12-27",25.6584,25.6788,25.3647,25.5565,310000.0],["2004-12-28",25.5565,26.0215,25.5565,25.997,324500.0],["2004-12-29",25.9848,26.1439,25.9644,26.0337,286100.0],["2004-12-30",26.0378,26.05,25.8624,25.9277,308500.0],["2004-12-31",25.9073,25.9929,25.8134,25.8134,237300.0],["2005-01-03",25.8175,25.8338,25.585,25.6462,641900.0],["2005-01-04",25.687,25.7604,25.3525,25.4871,558600.0],["2005-01-05",25.5279,25.5483,25.2709,25.3199,452900.0],["2005-01-06",25.3199,25.3688,25.1771,25.1893,467400.0],["2005-01-07",25.1934,25.3239,25.0996,25.1812,266400.0],["2005-01-10",25.1281,25.3525,24.8834,25.2709,363800.0],["2005-01-11",25.2709,25.2831,24.9854,25.0506,543200.0],["2005-01-12",25.1077,25.1689,24.8059,24.9894,520300.0],["2005-01-13",24.9486,25.0058,24.5489,24.5489,658800.0],["2005-01-14",24.553,24.8507,24.4877,24.7773,558000.0],["2005-01-18",24.7814,25.5157,24.5897,25.4993,708200.0],["2005-01-19",25.4545,25.6217,25.1037,25.1445,455300.0],["2005-01-20",25.1485,25.2301,24.81,24.8752,491600.0],["2005-01-21",24.863,25.0466,24.7284,24.7692,550800.0],["2005-01-24",24.7732,24.7732,24.4999,24.5856,716600.0],["2005-01-25",24.6794,24.7977,24.4469,24.4469,535200.0],["2005-01-26",24.4306,24.5815,24.2348,24.451,745400.0],["2005-01-27",24.4551,24.5489,24.1981,24.247,582400.0],["2005-01-28",24.2878,24.3939,23.8432,23.9533,927600.0],["2005-01-31",24.0553,24.3694,24.0063,24.3694,1087800.0],["2005-02-01",24.3694,24.553,23.9452,24.4102,2916700.0],["2005-02-02",24.4143,24.5856,24.3245,24.4673,1268400.0],["2005-02-03",24.4755,24.557,24.2552,24.3857,1111700.0],["2005-02-04",24.3735,24.5652,24.2593,24.5081,609300.0],["2005-02-07",24.6182,24.7324,24.4347,24.6876,672700.0],["2005-02-08",24.6794,24.708,24.557,24.6264,579400.0],["2005-02-09",24.5774,24.7406,24.2348,24.2715,676200.0],["2005-02-10",24.3123,24.3123,24.1083,24.2266,628400.0],["2005-02-11",24.1899,24.4551,24.0308,24.398,991800.0],["2005-02-14",24.3979,24.3979,24.1858,24.3123,657700.0],["2005-02-15",24.3123,24.398,24.1899,24.2837,687200.0],["2005-02-16",24.2633,24.2633,23.8636,24.0023,809500.0],["2005-02-17",24.0063,24.0308,23.733,23.888,631400.0],["2005-02-18",23.9248,24.0431,23.6678,23.6678,762700.0],["2005-02-22",23.6596,23.6637,23.3129,23.3129,920400.0],["2005-02-23",23.3945,23.476,23.2558,23.3169,1179200.0],["2005-02-24",23.3088,23.5658,23.1864,23.5454,1250800.0],["2005-02-25",23.68,24.4265,23.6759,24.2593,1718300.0],["2005-02-28",24.1614,24.1899,23.8717,23.9044,1563300.0],["2005-03-01",23.835,24.0879,23.7657,23.9452,1091100.0],["2005-03-02",23.8636,24.1491,23.6922,24.1002,956200.0],["2005-03-03",24.2021,24.2225,23.9411,24.1165,1074000.0],["2005-03-04",24.3939,24.5978,24.247,24.3898,803100.0],["2005-03-07",24.4306,24.451,24.1695,24.2103,1337600.0],["2005-03-08",24.0675,24.1899,23.884,24.0675,1684500.0],["2005-03-09",24.0308,24.1858,23.9207,24.0838,898300.0],["2005-03-10",24.0838,24.1246,23.7738,23.9207,1980300.0],["2005-03-11",23.884,24.0104,23.8309,23.8676,1041100.0],["2005-03-14",23.8595,24.0757,23.7738,24.0634,875500.0],["2005-03-15",24.1695,24.2593,23.8554,23.9656,970500.0],["2005-03-16",23.8636,23.9859,23.5005,23.884,1091800.0],["2005-03-17",23.8024,23.9044,23.6596,23.7412,734100.0],["2005-03-18",23.7412,23.7534,23.1905,23.4516,1425600.0],["2005-03-21",23.4516,23.627,23.2721,23.5821,1024600.0],["2005-03-22",23.5984,23.7086,23.0681,23.0926,824500.0],["2005-03-23",23.1213,23.7157,23.1049,23.5722,994900.0],["2005-03-24",23.5681,23.7034,23.314,23.314,856400.0],["2005-03-28",23.5312,23.6788,23.4534,23.5189,826100.0],["2005-03-29",23.4698,23.5927,23.1992,23.2238,929700.0],["2005-03-30",23.2238,23.2607,22.8589,23.2197,1628400.0],["2005-03-31",23.0762,23.0762,21.3585,21.4323,8380600.0],["2005-04-01",21.4323,21.6865,21.01,21.3667,5980600.0],["2005-04-04",20.9075,21.8914,20.1163,21.3667,10430500.0],["2005-04-05",21.42,22.2358,21.256,21.8504,4325200.0],["2005-04-06",21.7479,22.6416,21.5635,22.5802,4667800.0],["2005-04-07",22.5802,22.7523,22.3383,22.3547,2732000.0],["2005-04-08",22.408,22.5843,22.1456,22.5023,2600700.0],["2005-04-11",22.4244,22.4285,22.0718,22.2891,1832800.0],["2005-04-12",22.203,22.7851,22.1415,22.7113,1562700.0],["2005-04-13",22.5474,22.6212,22.2399,22.3711,1284600.0],["2005-04-14",22.3752,22.408,22.0349,22.0513,2033400.0],["2005-04-15",22.0554,22.0759,21.6824,21.7111,1932000.0],["2005-04-18",21.666,21.7971,21.543,21.7357,1698500.0],["2005-04-19",21.8094,21.8832,21.666,21.7848,952300.0],["2005-04-20",21.6988,21.7029,20.6247,20.7026,5575500.0],["2005-04-21",20.887,21.5676,20.7518,21.5676,2927400.0],["2005-04-22",21.5225,21.6414,21.2929,21.42,2108100.0],["2005-04-25",21.461,22.2071,21.461,21.707,1308500.0],["2005-04-26",21.6045,21.7111,21.3339,21.338,1012400.0],["2005-04-27",21.1535,21.4856,21.0018,21.3134,1317300.0],["2005-04-28",21.2314,21.4405,21.0428,21.1084,1190900.0],["2005-04-29",21.1535,21.5471,20.7108,21.4733,2583500.0],["2005-05-02",21.461,22.1374,21.4077,21.8094,2456400.0],["2005-05-03",22.3424,23.2197,21.8176,23.1336,5170900.0],["2005-05-04",23.1746,23.81,22.9901,23.7977,3687400.0],["2005-05-05",23.7977,24.0683,23.1869,23.2771,4280500.0],["2005-05-06",23.3468,23.5599,23.0393,23.4124,1633500.0],["2005-05-09",23.3714,23.4615,23.2156,23.4534,1284200.0],["2005-05-10",23.3673,23.4288,23.0147,23.0967,1883000.0],["2005-05-11",23.1377,23.1418,22.7359,23.0188,1748900.0],["2005-05-12",23.0803,23.2443,22.9942,22.9942,1183800.0],["2005-05-13",22.9983,22.9983,22.2481,22.4818,2001500.0],["2005-05-16",22.5228,22.7277,22.4285,22.5679,1962900.0],["2005-05-17",22.5228,22.74,22.3219,22.74,1089900.0],["2005-05-18",22.9573,23.2607,22.7072,22.9491,1494600.0],["2005-05-19",22.9983,22.9983,22.6785,22.7851,1038500.0],["2005-05-20",22.7851,22.7851,22.5269,22.6416,1664900.0],["2005-05-23",22.6088,22.8589,22.4818,22.7687,1501400.0],["2005-05-24",22.7687,22.7687,22.4736,22.658,1576400.0],["2005-05-25",22.6621,22.6867,22.4736,22.5023,809500.0],["2005-05-26",22.5023,22.8712,22.3834,22.8507,2356900.0],["2005-05-27",22.8343,22.9204,22.7482,22.7933,539100.0],["2005-05-31",22.8425,23.0475,22.6785,22.9286,1273100.0],["2005-06-01",22.9286,23.2156,22.7154,23.1951,1580500.0],["2005-06-02",23.0393,23.2648,22.904,23.2074,1281800.0],["2005-06-03",23.2115,23.2115,22.9983,23.0188,793800.0],["2005-06-06",23.0229,23.0229,22.8179,22.9163,1293800.0],["2005-06-07",23.0188,23.0926,22.9163,22.9737,821700.0],["2005-06-08",23.0229,23.0803,22.8015,22.8917,892200.0],["2005-06-09",22.8753,22.9778,22.6498,22.9409,1524100.0],["2005-06-10",22.9286,23.0721,22.9286,23.0188,1213800.0],["2005-06-13",23.0188,23.4329,23.0065,23.3222,1352200.0],["2005-06-14",23.3058,23.728,23.3017,23.6542,1051100.0],["2005-06-15",23.7362,24.2897,23.6337,24.2405,1910400.0],["2005-06-16",24.1913,24.2978,23.8715,23.9248,1908100.0],["2005-06-17",23.9617,24.0724,23.7526,23.9289,1714100.0],["2005-06-20",23.8387,24.0437,23.7075,24.0068,875000.0],["2005-06-21",24.0068,24.5233,23.81,24.4659,1710700.0],["2005-06-22",24.4659,24.6719,24.157,24.2723,1259100.0],["2005-06-23",24.4247,24.6101,24.3053,24.3053,1620500.0],["2005-06-24",24.2723,24.2806,23.9923,24.054,851700.0],["2005-06-27",24.0129,24.2353,23.9923,24.0911,764000.0],["2005-06-28",24.1488,25.0838,24.1405,25.0467,2153500.0],["2005-06-29",25.0879,25.2691,24.6142,24.7007,1252600.0],["2005-06-30",24.7048,24.7501,24.4289,24.4289,1138600.0],["2005-07-01",24.5071,24.7048,24.3959,24.4783,659000.0],["2005-07-05",24.3836,24.6842,24.2147,24.6183,980200.0],["2005-07-06",24.6183,24.816,24.3218,24.7542,988900.0],["2005-07-07",24.5071,25.0796,24.3794,25.0632,1131200.0],["2005-07-08",25.0426,26.0434,24.9931,25.8416,2762000.0],["2005-07-11",25.8663,26.0311,25.6563,25.7922,1043400.0],["2005-07-12",25.5121,25.5368,25.1867,25.3021,1433300.0],["2005-07-13",25.3062,25.4586,25.2073,25.4297,822200.0],["2005-07-14",25.4874,25.7387,25.4462,25.6316,883500.0],["2005-07-15",25.6357,25.7057,25.5451,25.6192,563000.0],["2005-07-18",25.5986,25.6233,25.3103,25.3103,654200.0],["2005-07-19",25.3144,25.6892,25.2073,25.681,826600.0],["2005-07-20",25.681,25.681,25.0137,25.3103,1157600.0],["2005-07-21",25.2279,25.2815,24.9561,24.9849,721300.0],["2005-07-22",25.0179,25.2938,24.9931,25.1579,548400.0],["2005-07-25",25.1661,25.2238,24.7707,24.8037,692300.0],["2005-07-26",24.9066,25.162,24.8407,25.0055,514900.0],["2005-07-27",25.0755,25.3515,25.0137,25.2279,922700.0],["2005-07-28",25.2691,25.5286,25.1538,25.475,489800.0],["2005-07-29",25.4339,25.5286,25.0014,25.0179,894000.0],["2005-08-01",25.1043,25.1043,24.7542,24.779,1120200.0],["2005-08-02",24.6266,24.7666,23.9758,24.3918,2472700.0],["2005-08-03",24.2888,24.4824,23.9593,24.2394,1425700.0],["2005-08-04",24.2394,24.2394,23.7039,23.7287,1340300.0],["2005-08-05",23.7451,23.811,23.5392,23.7328,924400.0],["2005-08-08",24.054,24.0623,23.5474,23.671,1045700.0],["2005-08-09",23.7163,23.947,23.6298,23.8316,782700.0],["2005-08-10",24.1611,24.1653,23.6916,23.7698,822700.0],["2005-08-11",24.919,25.4998,24.5071,24.9396,4778600.0],["2005-08-12",24.9643,24.9973,24.1735,24.4453,2124400.0],["2005-08-15",24.5071,24.6966,24.4124,24.4865,617200.0],["2005-08-16",24.4906,24.4906,24.087,24.0911,582800.0],["2005-08-17",24.054,24.2559,23.9099,23.9634,778500.0],["2005-08-18",23.9676,23.9881,23.6792,23.8316,908700.0],["2005-08-19",23.9305,24.1241,23.8357,24.0705,971200.0],["2005-08-22",24.0746,24.1241,23.7904,24.1158,988800.0],["2005-08-23",24.1158,24.4536,24.1035,24.4536,1158000.0],["2005-08-24",24.4536,24.7089,24.3547,24.4041,1059600.0],["2005-08-25",24.3836,24.5607,24.3506,24.5277,1172800.0],["2005-08-26",24.4989,24.5318,24.3259,24.4247,944600.0],["2005-08-29",24.363,24.4206,24.2147,24.3836,671300.0],["2005-08-30",24.3424,24.4412,24.1611,24.2806,853900.0],["2005-08-31",24.157,24.19,23.4692,23.8769,1551500.0],["2005-09-01",23.8769,23.8811,23.1273,23.3868,2590000.0],["2005-09-02",23.4362,23.4651,22.9749,22.9955,1924900.0],["2005-09-06",22.9955,23.1232,22.7648,23.0161,1546500.0],["2005-09-07",23.0573,23.3662,22.8719,23.3333,1517900.0],["2005-09-08",23.4568,23.4568,22.7648,22.7896,1145700.0],["2005-09-09",22.7937,23.0696,22.7772,23.0655,986600.0],["2005-09-12",23.0449,24.0211,22.942,23.9387,1518700.0],["2005-09-13",23.9387,24.157,23.6751,23.7863,1169400.0],["2005-09-14",23.7863,23.8069,23.2756,23.2921,915900.0],["2005-09-15",23.3827,23.6504,23.2838,23.6257,667500.0],["2005-09-16",23.6257,24.0293,23.6257,23.9717,870100.0],["2005-09-19",23.9758,24.0705,23.7122,24.0046,850900.0],["2005-09-20",24.0087,24.2106,23.7287,23.7493,628500.0],["2005-09-21",23.3436,23.4512,23.0498,23.0746,991000.0],["2005-09-22",22.909,23.3229,22.6607,23.2898,815300.0],["2005-09-23",23.294,23.7906,23.1822,23.6789,821800.0],["2005-09-26",23.7741,24.0928,23.6085,23.7451,679700.0],["2005-09-27",23.7575,23.9852,23.6665,23.9314,1057200.0],["2005-09-28",23.7699,24.217,23.7699,24.0141,1127000.0],["2005-09-29",24.0141,24.7012,23.8238,24.6764,1498400.0],["2005-09-30",24.6764,25.1482,24.2542,25.0903,1947700.0],["2005-10-03",24.7095,24.7136,24.0183,24.1218,2301500.0],["2005-10-04",24.1714,24.2915,23.7037,23.7368,1252300.0],["2005-10-05",23.6334,23.8734,23.4761,23.4802,910300.0],["2005-10-06",23.4802,23.5216,23.1988,23.3643,915800.0],["2005-10-07",23.4678,23.4844,23.0622,23.2112,874100.0],["2005-10-10",23.4678,23.5671,23.1491,23.2195,576300.0],["2005-10-11",23.414,23.4595,22.9546,23.0787,1027600.0],["2005-10-12",22.9918,23.1698,22.462,22.5324,1584400.0],["2005-10-13",22.4124,22.967,22.4124,22.9546,1268500.0],["2005-10-14",22.9711,23.2898,22.847,23.1988,843100.0],["2005-10-17",23.2029,23.3519,23.0084,23.2567,991800.0],["2005-10-18",23.2816,23.3767,23.0539,23.1988,619400.0],["2005-10-19",23.0953,23.7203,22.6028,23.6954,1348300.0],["2005-10-20",23.7575,23.861,23.2277,23.3229,829600.0],["2005-10-21",23.3436,23.5589,23.1822,23.3602,563400.0],["2005-10-24",23.3602,24.2004,23.3602,24.1383,829300.0],["2005-10-25",24.13,24.159,23.6665,23.8238,641200.0],["2005-10-26",23.8238,24.0886,23.6416,23.6416,520400.0],["2005-10-27",23.6334,23.9272,23.4885,23.5547,544600.0],["2005-10-28",23.592,24.2583,23.592,24.2045,975100.0],["2005-10-31",24.2459,24.5605,23.8693,24.1052,1639300.0],["2005-11-01",24.1176,24.1466,23.741,23.7948,1231600.0],["2005-11-02",25.1027,26.3154,25.1027,25.8643,5214500.0],["2005-11-03",25.8891,25.8891,24.8337,25.0737,2235000.0],["2005-11-04",25.1358,25.5124,25.0199,25.4379,873200.0],["2005-11-07",25.2475,25.6201,25.1937,25.6201,1365100.0],["2005-11-08",25.351,25.8311,25.053,25.2724,1544300.0],["2005-11-09",25.3345,25.5249,25.0737,25.2641,1075300.0],["2005-11-10",25.3096,26.1126,25.0033,26.0671,1517900.0],["2005-11-11",26.1291,26.1871,25.7235,25.8436,795300.0],["2005-11-14",25.8643,25.9305,25.5952,25.8808,708400.0],["2005-11-15",25.9015,26.0257,25.2848,25.3717,923600.0],["2005-11-16",25.3717,25.4504,25.0282,25.0903,633500.0],["2005-11-17",24.9909,25.6573,24.9868,25.6201,1026800.0],["2005-11-18",25.6201,25.6201,25.2351,25.5373,1092400.0],["2005-11-21",25.4959,25.558,25.3924,25.4462,677700.0],["2005-11-22",25.4504,25.7732,25.2889,25.7401,652000.0],["2005-11-23",25.7608,26.4727,25.7153,26.4189,957300.0],["2005-11-25",26.4892,26.4892,26.0298,26.0878,208700.0],["2005-11-28",26.1167,26.1167,25.7649,25.8022,556100.0],["2005-11-29",25.9056,26.1871,25.9056,26.0546,578700.0],["2005-11-30",26.0753,26.0753,25.5704,25.5704,653200.0],["2005-12-01",25.7359,26.0712,25.5869,25.8891,758500.0],["2005-12-02",25.8477,25.9181,25.6656,25.8684,408000.0],["2005-12-05",25.8063,25.8767,25.5497,25.8477,477300.0],["2005-12-06",25.9305,26.1995,25.8104,25.8187,498700.0],["2005-12-07",25.8063,25.8104,25.3303,25.3634,553900.0],["2005-12-08",25.3634,25.5042,25.1606,25.1937,831600.0],["2005-12-09",25.2269,25.6118,25.2062,25.3717,576800.0],["2005-12-12",25.3841,25.4959,24.9951,25.1399,625500.0],["2005-12-13",25.1027,25.4421,25.0613,25.2765,1019300.0],["2005-12-14",25.2889,25.4421,25.2517,25.2889,667300.0],["2005-12-15",25.1648,25.2724,24.9289,25.0903,660400.0],["2005-12-16",25.0613,25.1234,24.9785,24.9992,898600.0],["2005-12-19",24.9785,25.3634,24.9454,24.9909,591600.0],["2005-12-20",24.9413,25.0737,24.9413,24.9744,323500.0],["2005-12-21",25.0243,25.4692,25.0243,25.2862,700500.0],["2005-12-22",25.3029,25.5025,25.2239,25.4235,493700.0],["2005-12-23",25.4983,25.6147,25.4526,25.5316,420100.0],["2005-12-27",25.5108,25.5981,25.3777,25.5025,723000.0],["2005-12-28",25.5316,25.5732,25.3944,25.4068,596000.0],["2005-12-29",25.3653,25.4318,25.2322,25.2322,660000.0],["2005-12-30",25.1573,25.1615,24.5877,25.016,956100.0],["2006-01-03",25.1199,25.2197,24.8247,25.1906,1063900.0],["2006-01-04",25.2239,25.6106,25.2239,25.5524,810700.0],["2006-01-05",25.3653,25.49,25.2987,25.4152,827600.0],["2006-01-06",25.4484,25.7229,25.4484,25.6439,830500.0],["2006-01-09",25.5732,26.0015,25.4651,25.91,514300.0],["2006-01-10",25.806,26.1761,25.6646,26.1512,669200.0],["2006-01-11",26.1761,26.2801,25.9432,25.989,516000.0],["2006-01-12",25.9931,26.2759,25.7561,26.0722,563200.0],["2006-01-13",26.1969,26.4589,26.1345,26.4589,936400.0],["2006-01-17",26.4589,26.4589,25.7811,25.8726,788700.0],["2006-01-18",25.8767,25.9432,25.6605,25.7312,554200.0],["2006-01-19",25.7811,25.8435,25.3278,25.5274,659300.0],["2006-01-20",25.2613,25.3653,24.9869,25.0118,1284300.0],["2006-01-23",25.0118,25.2114,25.0118,25.1241,776200.0],["2006-01-24",25.1989,25.3154,24.9286,25.1074,637400.0],["2006-01-25",25.2447,25.7894,25.1573,25.4567,753300.0],["2006-01-26",25.7145,26.1803,25.7145,26.0098,844000.0],["2006-01-27",26.0139,26.2634,25.9599,26.0389,574800.0],["2006-01-30",26.0929,26.2219,25.9474,26.0638,1055200.0],["2006-01-31",25.9599,26.1595,25.5773,25.5981,939900.0],["2006-02-01",25.6023,25.6605,25.3237,25.3777,863300.0],["2006-02-02",25.4484,25.6272,25.0825,25.1989,798100.0],["2006-02-03",25.1158,25.1864,24.6209,24.833,939400.0],["2006-02-06",24.833,25.2363,24.7041,25.0201,898800.0],["2006-02-07",25.0409,25.3653,25.0118,25.1781,917200.0],["2006-02-08",25.2613,25.5981,25.1199,25.5108,867900.0],["2006-02-09",25.2696,25.2738,23.993,24.1095,2995600.0],["2006-02-10",24.7041,24.7831,23.6604,23.9806,3006700.0],["2006-02-13",23.9307,24.1012,23.7435,23.7643,1697800.0],["2006-02-14",23.7186,24.5918,23.7186,24.4089,1931300.0],["2006-02-15",24.3257,24.6292,24.3257,24.5544,1550200.0],["2006-02-16",24.5253,24.7374,24.4588,24.7207,581500.0],["2006-02-17",24.7207,24.8871,24.5419,24.6126,941700.0],["2006-02-21",24.6584,24.8205,24.0305,24.1635,1026200.0],["2006-02-22",24.2675,24.8954,24.2675,24.8538,845600.0],["2006-02-23",24.8579,24.8579,24.4504,24.5336,1109000.0],["2006-02-24",24.5336,24.7332,24.2883,24.6376,666400.0],["2006-02-27",24.7124,24.9245,24.6791,24.8205,505500.0],["2006-02-28",24.6791,24.8621,24.4089,24.4255,666200.0],["2006-03-01",24.4213,24.4712,24.2883,24.4089,621500.0],["2006-03-02",24.3049,24.3964,24.1344,24.2217,652100.0],["2006-03-03",24.1968,24.2467,23.9806,23.9972,869700.0],["2006-03-06",23.9972,24.1053,23.8309,23.8517,715600.0],["2006-03-07",23.8517,24.0429,23.7435,23.9847,656100.0],["2006-03-08",23.9515,24.0554,23.8891,23.9598,645200.0],["2006-03-09",23.8475,24.2009,23.8475,23.9764,678200.0],["2006-03-10",23.9099,24.1885,23.8309,23.9556,604800.0],["2006-03-13",24.0388,24.3631,23.993,24.1594,879000.0],["2006-03-14",24.1178,24.6584,24.0928,24.5627,689900.0],["2006-03-15",24.5918,24.9328,23.6437,24.8288,1773500.0],["2006-03-16",24.9286,25.0326,24.8372,24.9619,532600.0],["2006-03-17",25.149,25.2655,24.8954,24.9619,1139600.0],["2006-03-20",24.9619,25.174,24.8871,25.0326,389800.0],["2006-03-21",25.1573,25.3736,25.0326,25.1116,1354200.0],["2006-03-22",25.0489,25.1158,24.8775,25.0573,654600.0],["2006-03-23",24.9528,24.9528,24.6393,24.7438,736200.0],["2006-03-24",24.702,25.0782,24.539,24.7187,701500.0],["2006-03-27",24.6686,24.7772,24.5599,24.656,636500.0],["2006-03-28",24.6602,24.8107,24.4637,24.7229,707700.0],["2006-03-29",24.7104,25.2119,24.6811,25.1283,910800.0],["2006-03-30",25.6842,25.7595,25.3707,25.4084,1454400.0],["2006-03-31",25.1618,25.3206,24.982,25.1325,1027900.0],["2006-04-03",25.3289,25.3666,24.982,24.982,763400.0],["2006-04-04",24.982,25.0782,24.7856,24.911,1124600.0],["2006-04-05",24.8274,24.9862,24.7062,24.7856,676500.0],["2006-04-06",24.7856,24.8525,24.5223,24.7104,567200.0],["2006-04-07",24.7647,24.8399,24.3384,24.4972,583400.0],["2006-04-10",24.5223,24.6727,24.3885,24.539,339900.0],["2006-04-11",24.5306,24.5933,24.1544,24.238,467800.0],["2006-04-12",24.2422,24.5264,24.238,24.4596,576500.0],["2006-04-13",24.4596,24.4596,24.1712,24.1879,709400.0],["2006-04-17",24.1377,24.3216,24.1377,24.2297,398800.0],["2006-04-18",24.1503,24.4805,24.1503,24.4345,864400.0],["2006-04-19",24.3885,24.6477,24.3258,24.5014,682800.0],["2006-04-20",24.5014,24.7981,24.4261,24.7898,471200.0],["2006-04-21",24.8065,24.8065,24.5682,24.7062,518500.0],["2006-04-24",24.6602,24.7438,24.5473,24.6184,566800.0],["2006-04-25",24.6477,24.7856,24.5975,24.6686,606800.0],["2006-04-26",24.7229,25.3164,24.7062,25.2662,815500.0],["2006-04-27",25.0364,25.0782,24.6686,24.7438,1336400.0],["2006-04-28",24.748,25.1534,24.6602,24.9235,676200.0],["2006-05-01",25.0155,25.0614,24.6351,24.7689,476500.0],["2006-05-02",24.8483,24.8692,24.5766,24.7772,761500.0],["2006-05-03",24.7647,24.8817,24.6518,24.6811,460200.0],["2006-05-04",24.7772,24.8274,24.7145,24.7647,392900.0],["2006-05-05",24.8692,25.3875,24.7814,25.3875,912000.0],["2006-05-08",25.2454,25.4418,25.191,25.1994,508400.0],["2006-05-09",25.1409,25.2662,25.0782,25.191,296100.0],["2006-05-10",25.191,25.3248,25.0949,25.2245,426200.0],["2006-05-11",25.2245,25.2245,24.9235,25.0573,401800.0],["2006-05-12",25.0573,25.0823,24.6268,24.6518,494900.0],["2006-05-15",24.6518,24.9737,24.6518,24.9653,572900.0],["2006-05-16",25.0155,25.0531,24.7605,24.9026,371800.0],["2006-05-17",24.8692,24.9528,24.7647,24.7772,758100.0],["2006-05-18",24.7229,24.7229,23.9079,23.9831,1166000.0],["2006-05-19",24.0123,24.3216,23.8953,23.9914,745700.0],["2006-05-22",23.9914,24.2046,23.8744,23.9622,1058400.0],["2006-05-23",23.9622,23.9914,23.7574,23.7574,1245100.0],["2006-05-24",23.6738,23.8201,23.4063,23.703,1571300.0],["2006-05-25",23.887,23.9622,23.7407,23.9371,564900.0],["2006-05-26",24.0959,24.1586,23.9371,24.1336,421100.0],["2006-05-30",24.0918,24.0918,23.6863,23.6905,459800.0],["2006-05-31",23.6153,23.9204,23.5108,23.8786,1233200.0],["2006-06-01",24.0332,24.1962,23.8786,24.1377,863400.0],["2006-06-02",24.1336,24.1921,23.9078,24.1503,587400.0],["2006-06-05",24.0959,24.1085,23.5735,23.6153,787500.0],["2006-06-06",23.7198,23.8953,23.4982,23.6403,1558200.0],["2006-06-07",23.7239,24.0876,23.6278,23.8995,666200.0],["2006-06-08",24.0123,24.2004,23.7323,24.1503,858800.0],["2006-06-09",24.1503,24.1628,23.9037,23.9287,826700.0],["2006-06-12",23.9287,23.9287,23.5735,23.6236,678400.0],["2006-06-13",23.6194,23.7699,23.515,23.6194,1934600.0],["2006-06-14",23.6571,23.7908,23.5735,23.7323,1471800.0],["2006-06-15",23.887,24.4846,23.8493,24.447,656200.0],["2006-06-16",24.2422,24.3885,24.0959,24.2088,559100.0],["2006-06-19",24.3133,24.3676,24.075,24.1294,1296900.0],["2006-06-20",24.2004,24.5055,24.167,24.4178,784000.0],["2006-06-21",24.4598,24.6657,24.3716,24.4136,947200.0],["2006-06-22",24.2875,24.4682,24.0144,24.1488,1096300.0],["2006-06-23",23.9934,24.1404,23.8505,24.048,1141000.0],["2006-06-26",24.0354,24.2455,23.9093,24.1657,660300.0],["2006-06-27",24.0438,24.3085,23.9766,24.0312,769900.0],["2006-06-28",24.0564,24.1362,23.8925,23.9892,512100.0],["2006-06-29",23.9892,24.422,23.9514,24.3716,482300.0],["2006-06-30",24.4052,24.6153,24.3757,24.6027,640900.0],["2006-07-03",24.6237,24.6237,24.3716,24.5817,272700.0],["2006-07-05",24.4136,24.4766,24.1699,24.3421,571900.0],["2006-07-06",24.3421,24.485,24.3085,24.4262,448000.0],["2006-07-07",24.2875,24.4346,24.2245,24.2833,451500.0],["2006-07-10",24.3716,24.4892,24.2875,24.2875,627400.0],["2006-07-11",24.2875,24.3968,24.1194,24.3085,542100.0],["2006-07-12",24.3421,24.443,24.3085,24.3884,726800.0],["2006-07-13",24.3926,24.401,23.8085,23.8631,798600.0],["2006-07-14",23.8631,24.0732,23.6572,23.9934,1352600.0],["2006-07-17",24.1194,24.4136,24.0102,24.3589,969400.0],["2006-07-18",24.3589,24.4094,23.9261,24.1194,523700.0],["2006-07-19",24.1404,24.5943,24.1194,24.569,711400.0],["2006-07-20",24.5732,24.7707,24.4976,24.6237,604000.0],["2006-07-21",24.6867,24.6867,24.1488,24.2497,828700.0],["2006-07-24",24.3211,24.7203,24.3085,24.6657,546300.0],["2006-07-25",24.4766,24.6195,24.3716,24.527,703600.0],["2006-07-26",24.4976,25.1573,24.4052,25.0229,1145900.0],["2006-07-27",25.2077,25.38,24.5228,24.7623,937800.0],["2006-07-28",24.8338,25.1783,24.7371,24.8044,749700.0],["2006-07-31",24.8044,24.8758,24.5396,24.7119,634500.0],["2006-08-01",24.6657,24.7455,24.3842,24.5606,479000.0],["2006-08-02",24.5775,25.0229,24.5312,24.9178,707300.0],["2006-08-03",24.9178,25.0817,24.7917,25.0481,521400.0],["2006-08-04",25.2119,25.3086,25.006,25.1489,909900.0],["2006-08-07",25.1531,25.254,25.0397,25.1615,693800.0],["2006-08-08",25.1741,25.2077,24.8002,24.8758,684300.0],["2006-08-09",25.0439,25.0649,24.5901,24.5901,476000.0],["2006-08-10",24.5901,24.8758,24.443,24.8254,679000.0],["2006-08-11",24.7917,24.7959,24.464,24.5228,459900.0],["2006-08-14",24.6867,24.8884,24.548,24.7707,783700.0],["2006-08-15",25.0018,25.1615,24.9262,25.0229,340600.0],["2006-08-16",25.233,25.5733,25.233,25.4263,813400.0],["2006-08-17",25.4262,25.6952,25.4262,25.6658,588500.0],["2006-08-18",25.6742,25.7288,25.5019,25.5523,397900.0],["2006-08-21",25.5481,25.5481,25.3506,25.4052,311300.0],["2006-08-22",25.5061,25.5733,25.3254,25.4263,371700.0],["2006-08-23",25.4262,25.5439,25.2834,25.38,558400.0],["2006-08-24",25.38,25.6742,25.38,25.4515,703400.0],["2006-08-25",25.422,25.6153,25.359,25.38,513700.0],["2006-08-28",25.38,25.7246,25.3254,25.6868,791800.0],["2006-08-29",25.6868,25.7666,25.4725,25.7288,539500.0],["2006-08-30",25.8212,26.0355,25.7456,25.796,493800.0],["2006-08-31",25.8717,25.9935,25.8044,25.8969,734500.0],["2006-09-01",25.8969,25.9599,25.7372,25.8717,602500.0],["2006-09-05",25.9263,26.0818,25.7918,25.9053,708500.0],["2006-09-06",25.8633,25.8633,25.6111,25.6868,684200.0],["2006-09-07",25.6868,25.9599,25.5901,25.8464,544900.0],["2006-09-08",25.9095,26.3087,25.733,26.2708,730400.0],["2006-09-11",26.1448,26.3003,26.0355,26.0776,729200.0],["2006-09-12",26.149,26.5692,26.1406,26.5356,931100.0],["2006-09-13",26.5776,26.7835,26.4683,26.7331,893500.0],["2006-09-14",26.6826,27.0692,26.5566,26.9222,1350900.0],["2006-09-15",26.8927,26.9684,26.3675,26.4599,1664500.0],["2006-09-18",26.4641,26.4894,25.9809,26.1868,1099300.0],["2006-09-19",26.2036,26.2288,25.7582,26.0313,962400.0],["2006-09-20",26.2003,26.2425,25.9553,26.0525,570000.0],["2006-09-21",26.0525,26.0525,25.6597,25.7991,965300.0],["2006-09-22",25.7611,25.8751,25.6386,25.6513,887700.0],["2006-09-25",25.8455,26.0736,25.6724,25.9764,792200.0],["2006-09-26",25.9764,26.0989,25.8877,26.0187,959200.0],["2006-09-27",25.9722,26.0525,25.8244,25.9849,713300.0],["2006-09-28",25.9933,26.12,25.9849,26.0609,734000.0],["2006-09-29",26.12,26.1242,25.8751,25.9469,585000.0],["2006-10-02",26.0398,26.0989,25.7526,25.892,691700.0],["2006-10-03",25.892,26.0736,25.892,26.0144,1064600.0],["2006-10-04",26.0144,26.1538,25.7526,26.0482,710900.0],["2006-10-05",26.0525,26.2045,25.9722,26.1496,1084100.0],["2006-10-06",26.1496,26.1749,25.7948,25.9764,902700.0],["2006-10-09",26.0144,26.0651,25.9258,26.0229,711400.0],["2006-10-10",26.0356,26.1327,25.8962,26.0271,553300.0],["2006-10-11",26.0271,26.1158,25.9722,26.0693,429700.0],["2006-10-12",26.2045,26.2172,25.9384,26.1327,503900.0],["2006-10-13",26.1623,26.2172,26.0229,26.1454,478600.0],["2006-10-16",26.2509,26.2509,26.0187,26.1538,561600.0],["2006-10-17",26.12,26.2552,26.0567,26.2552,754400.0],["2006-10-18",26.3945,26.5635,26.1665,26.327,856300.0],["2006-10-19",26.3312,26.3523,25.968,26.1327,1087200.0],["2006-10-20",26.1327,26.1327,25.7357,25.8075,971000.0],["2006-10-23",25.7188,26.0989,25.7188,26.0482,740300.0],["2006-10-24",26.0525,26.1285,25.8624,25.8878,1126000.0],["2006-10-25",25.8878,25.9131,25.5795,25.7019,1350000.0],["2006-10-26",26.2552,26.631,25.93,26.6015,2588300.0],["2006-10-27",26.6015,26.6817,26.479,26.4832,1316800.0],["2006-10-30",26.4368,26.5212,26.2467,26.479,695500.0],["2006-10-31",26.3945,26.5212,26.1242,26.1918,827400.0],["2006-11-01",26.196,26.4283,26.0525,26.0778,1085700.0],["2006-11-02",26.0144,26.2045,25.9004,26.1834,706800.0],["2006-11-03",26.2256,26.3861,26.082,26.1791,620600.0],["2006-11-06",26.2045,26.5592,26.196,26.5297,1422600.0],["2006-11-07",26.5297,26.7831,26.4832,26.7619,760900.0],["2006-11-08",26.6564,26.8084,26.4536,26.4621,988100.0],["2006-11-09",26.3987,26.6648,26.3819,26.6268,2227600.0],["2006-11-10",26.6268,26.9604,26.5846,26.9478,703000.0],["2006-11-13",26.9224,27.1293,26.9182,26.9604,1024900.0],["2006-11-14",26.9815,27.0407,26.669,26.9689,620000.0],["2006-11-15",26.8717,27.4292,26.8717,27.4081,1407300.0],["2006-11-16",27.5686,28.5061,27.5094,28.3372,2965800.0],["2006-11-17",28.2949,28.4132,28.1218,28.3498,1593900.0],["2006-11-20",28.3498,28.4639,28.1894,28.4047,936800.0],["2006-11-21",28.3287,28.3963,28.1598,28.2147,943700.0],["2006-11-22",28.1471,28.3625,28.1302,28.2527,862200.0],["2006-11-24",28.1049,28.3498,28.1049,28.2992,470100.0],["2006-11-27",28.3372,28.4343,28.1387,28.2316,1721400.0],["2006-11-28",28.2443,28.4554,28.0627,28.3709,913600.0],["2006-11-29",28.5906,29.4901,28.5652,29.1184,2557700.0],["2006-11-30",29.1607,29.4563,28.7764,29.4141,2085000.0],["2006-12-01",29.5661,29.5999,29.1015,29.2831,1179700.0],["2006-12-04",28.8608,29.1396,28.8608,29.0551,1682500.0],["2006-12-05",29.1396,29.5112,29.0382,29.469,1202000.0],["2006-12-06",29.469,29.5576,29.3127,29.4352,920400.0],["2006-12-07",29.4394,29.7055,29.2789,29.2789,827900.0],["2006-12-08",29.2831,29.4647,29.1184,29.3676,772100.0],["2006-12-11",29.3676,29.7604,29.3127,29.7181,974800.0],["2006-12-12",29.9842,30.5078,29.9377,30.3263,2611300.0],["2006-12-13",30.2798,30.567,30.2207,30.3981,3255100.0],["2006-12-14",30.4023,30.5881,30.3263,30.4276,1035800.0],["2006-12-15",30.4276,30.7359,30.2798,30.6768,1203700.0],["2006-12-18",30.7063,30.8119,30.6008,30.6388,957800.0],["2006-12-19",30.643,30.7443,30.4445,30.6303,1585200.0],["2006-12-20",30.643,30.7703,30.6091,30.6642,912200.0],["2006-12-21",30.7067,30.783,30.6091,30.6558,1100700.0],["2006-12-22",30.6855,30.7151,30.4988,30.6218,766900.0],["2006-12-26",30.6261,30.8848,30.5413,30.8763,600800.0],["2006-12-27",31.0799,31.169,30.9823,31.0841,728100.0],["2006-12-28",31.0841,31.1265,30.9908,31.0926,376900.0],["2006-12-29",31.0969,31.169,30.923,30.9866,625600.0],["2007-01-03",31.1986,31.2792,30.7024,30.7576,1015600.0],["2007-01-04",30.6642,30.8763,30.6642,30.8297,1100400.0],["2007-01-05",30.8297,30.8424,30.5328,30.6218,877500.0],["2007-01-08",30.6261,30.7067,30.4988,30.6176,667500.0],["2007-01-09",30.7491,30.9993,30.5794,30.6939,1010500.0],["2007-01-10",30.6939,30.7321,30.4861,30.5921,774400.0],["2007-01-11",30.5921,30.7533,30.5158,30.6006,919600.0],["2007-01-12",30.6134,30.9569,30.6134,30.7703,613700.0],["2007-01-16",30.8127,30.8763,30.6388,30.6812,435600.0],["2007-01-17",30.6897,30.783,30.2401,30.2613,1140800.0],["2007-01-18",30.2656,30.52,30.2571,30.3165,709600.0],["2007-01-19",30.3207,30.5667,30.2698,30.4013,908100.0],["2007-01-22",30.4055,30.5328,30.1044,30.3419,1094800.0],["2007-01-23",30.4437,30.7872,30.3589,30.7279,1080600.0],["2007-01-24",30.643,31.0332,30.6261,30.9696,815600.0],["2007-01-25",31.0884,31.4531,30.0917,30.0917,2676200.0],["2007-01-26",30.1553,30.8466,29.9899,30.8466,2028600.0],["2007-01-29",31.4913,32.242,30.1595,30.3207,5676600.0],["2007-01-30",30.0281,30.889,29.7863,30.7024,1965100.0],["2007-01-31",30.7279,30.7279,30.3037,30.4649,1258800.0],["2007-02-01",30.4691,30.9611,30.3419,30.8127,1564100.0],["2007-02-02",30.7533,31.0205,30.677,30.7957,681600.0],["2007-02-05",30.6091,30.7618,30.4819,30.5921,987800.0],["2007-02-06",30.7491,31.1647,30.6643,30.8975,1068200.0],["2007-02-07",30.7915,30.7915,30.4479,30.4988,1153900.0],["2007-02-08",30.4098,30.4988,30.2741,30.291,816600.0],["2007-02-09",30.2401,30.4946,29.4343,29.6039,1484300.0],["2007-02-12",29.6039,29.7312,29.2562,29.3283,1154600.0],["2007-02-13",29.3495,29.8923,29.3495,29.7906,737600.0],["2007-02-14",29.7948,30.185,29.7354,30.045,725700.0],["2007-02-15",29.922,30.1765,29.922,30.0535,567900.0],["2007-02-16",30.0577,30.185,29.5446,29.8075,1135000.0],["2007-02-20",29.7015,30.0874,29.6251,29.9941,708200.0],["2007-02-21",29.8372,29.8542,29.5573,29.5615,718000.0],["2007-02-22",29.6463,29.7184,29.4555,29.5191,979900.0],["2007-02-23",29.4682,29.4682,28.7981,28.8448,1278300.0],["2007-02-26",29.0738,29.0738,28.4715,28.6412,1482400.0],["2007-02-27",28.6454,28.6454,27.7293,28.0219,1535400.0],["2007-02-28",28.3104,28.4376,28.1153,28.2043,1696200.0],["2007-03-01",28.0983,28.3697,27.4324,28.2679,2781400.0],["2007-03-02",28.1619,28.4037,28.0813,28.1874,1957900.0],["2007-03-05",27.9414,28.2001,27.3094,27.3094,2093900.0],["2007-03-06",27.5724,28.7302,27.5681,28.2637,2432700.0],["2007-03-07",28.2637,28.5012,28.2086,28.251,1385600.0],["2007-03-08",28.374,28.6242,28.1365,28.374,926400.0],["2007-03-09",28.4164,28.5521,28.1746,28.3994,1083500.0],["2007-03-12",28.234,28.4418,28.1449,28.3231,1075800.0],["2007-03-13",28.0432,28.1025,27.2288,27.2416,2704600.0],["2007-03-14",27.2882,27.4833,26.8005,27.4112,2251800.0],["2007-03-15",27.3264,27.9795,27.25,27.7251,1195700.0],["2007-03-16",27.8014,27.8014,27.4282,27.5088,1245600.0],["2007-03-19",27.5851,27.8777,27.5851,27.6784,1223600.0],["2007-03-20",27.7378,28.128,27.7123,28.0813,1194300.0],["2007-03-21",28.124,28.7762,27.0965,28.6014,2363000.0],["2007-03-22",28.5758,28.8018,28.2007,28.2732,1106800.0],["2007-03-23",28.2732,28.5204,28.0387,28.2433,753300.0],["2007-03-26",28.2476,28.5332,28.0344,28.2263,826300.0],["2007-03-27",28.06,28.1581,27.881,28.0643,790800.0],["2007-03-28",27.8639,28.0131,27.655,27.6849,1281800.0],["2007-03-29",28.0472,28.1154,27.817,28.0387,993400.0],["2007-03-30",28.0003,28.2348,27.7232,27.9193,946400.0],["2007-04-02",27.9151,28.0003,27.5953,27.6593,939700.0],["2007-04-03",27.7104,28.0174,27.7062,27.9961,1066200.0],["2007-04-04",28.0259,28.1367,27.7957,27.9449,822900.0],["2007-04-05",27.9449,28.141,27.898,28.0984,554000.0],["2007-04-09",28.1197,28.2007,27.9577,28.0685,972900.0],["2007-04-10",28.1709,28.4181,28.0899,28.3371,929200.0],["2007-04-11",28.3414,28.3584,28.0899,28.1495,1260500.0],["2007-04-12",28.0302,28.141,27.8469,28.0515,1342400.0],["2007-04-13",28.1112,28.2305,28.0089,28.1538,944300.0],["2007-04-16",28.3328,28.708,28.2689,28.6995,731600.0],["2007-04-17",28.7251,28.7634,28.546,28.546,560300.0],["2007-04-18",28.367,29.1343,28.367,28.9766,1174200.0],["2007-04-19",29.2878,29.2878,28.7805,28.9297,1118600.0],["2007-04-20",29.2665,29.2707,28.9425,29.1514,1205300.0],["2007-04-23",29.1897,29.3347,29.0064,29.0107,679000.0],["2007-04-24",29.0064,29.1301,28.5076,28.546,1427200.0],["2007-04-25",28.5631,29.744,28.5417,29.5223,2847000.0],["2007-04-26",28.4565,30.8566,28.4565,30.2385,2381800.0],["2007-04-27",30.4729,30.8012,30.3024,30.4985,1773900.0],["2007-04-30",30.4815,30.4815,29.6459,29.6544,1390100.0],["2007-05-01",29.7908,29.9017,29.4327,29.5905,1562300.0],["2007-05-02",29.4839,29.8207,29.4114,29.7013,1292200.0],["2007-05-03",30.0338,30.6094,30.0168,30.1745,1217300.0],["2007-05-04",30.2683,30.4346,29.9486,30.1106,1403200.0],["2007-05-07",30.149,30.3536,30.0722,30.1063,865500.0],["2007-05-08",29.8718,30.1362,29.8548,30.0893,742800.0],["2007-05-09",30.0935,30.1958,29.7994,30.166,1003000.0],["2007-05-10",29.9358,30.0211,29.7013,29.7013,1007800.0],["2007-05-11",29.9443,30.085,29.8036,29.8846,1190400.0],["2007-05-14",29.842,29.9571,29.5521,29.5564,998000.0],["2007-05-15",29.582,29.7738,29.4455,29.4839,1041800.0],["2007-05-16",29.6757,29.7781,29.518,29.7098,796000.0],["2007-05-17",29.6459,29.6715,29.4413,29.5947,927800.0],["2007-05-18",29.6374,29.7567,29.437,29.599,1396000.0],["2007-05-21",29.5436,29.6502,29.4455,29.5478,1332000.0],["2007-05-22",29.518,29.7695,29.4796,29.6118,1518500.0],["2007-05-23",29.6416,29.7781,29.3603,29.3944,1606200.0],["2007-05-24",29.2921,29.2921,28.4778,28.4821,3980700.0],["2007-05-25",28.5844,28.8274,28.3968,28.4778,1445800.0],["2007-05-29",28.4821,28.6398,28.4522,28.5844,1790500.0],["2007-05-30",28.5844,28.7123,28.303,28.6824,1421500.0],["2007-05-31",28.7336,28.7805,28.3073,28.3712,1295900.0],["2007-06-01",28.4522,28.5588,28.3456,28.3883,1209500.0],["2007-06-04",28.367,28.7251,28.3286,28.6995,1006100.0],["2007-06-05",28.6057,28.6057,28.0344,28.0387,1563300.0],["2007-06-06",27.817,27.9236,27.5484,27.6465,1870500.0],["2007-06-07",27.6507,27.6507,26.9431,26.9431,1948400.0],["2007-06-08",26.926,27.7829,26.7725,27.7829,3451000.0],["2007-06-11",27.7957,27.8639,27.493,27.5442,1962700.0],["2007-06-12",27.8511,27.8511,27.2543,27.4205,1977200.0],["2007-06-13",27.493,27.5868,27.2372,27.5612,1474500.0],["2007-06-14",27.5612,27.7701,27.4802,27.6465,1007300.0],["2007-06-15",27.7104,27.8298,27.5697,27.5697,1389400.0],["2007-06-18",27.574,27.8085,27.574,27.6891,1246700.0],["2007-06-19",27.6891,27.7275,27.4845,27.5484,979200.0],["2007-06-20",27.6213,27.6727,26.867,26.867,1820100.0],["2007-06-21",27.2956,27.7113,27.0513,27.7113,3003400.0],["2007-06-22",27.557,27.7199,27.1927,27.3213,3841700.0],["2007-06-25",26.357,27.1456,26.1599,26.4727,4703600.0],["2007-06-26",26.537,26.6784,26.1899,26.1899,3186500.0],["2007-06-27",26.1942,26.6056,25.8856,26.5713,2258500.0],["2007-06-28",27.1027,27.4627,26.9313,27.2013,3350100.0],["2007-06-29",27.2013,27.2656,26.6356,26.6656,3524100.0],["2007-07-02",26.6784,26.7384,26.4684,26.6013,1532300.0],["2007-07-03",26.357,26.9099,26.2456,26.8756,1036900.0],["2007-07-05",26.9827,26.987,26.417,26.4513,1303400.0],["2007-07-06",26.4942,26.9356,26.4342,26.8542,2314000.0],["2007-07-09",26.747,26.7856,26.3227,26.3742,1805400.0],["2007-07-10",26.1513,26.2027,25.3756,25.6456,4482100.0],["2007-07-11",25.5856,26.1042,25.4699,26.0956,2566300.0],["2007-07-12",26.357,26.477,26.0956,26.2799,1773900.0],["2007-07-13",26.1513,26.3013,25.997,26.0484,925400.0],["2007-07-16",26.0356,26.3013,25.9542,25.967,847000.0],["2007-07-17",25.9499,26.0227,25.577,25.6499,3072600.0],["2007-07-18",25.3199,25.5342,24.8784,25.1999,4295000.0],["2007-07-19",25.3713,25.5084,24.9084,25.0499,2340200.0],["2007-07-20",25.0156,25.0242,24.2613,24.6684,3818700.0],["2007-07-23",25.2856,25.457,25.0242,25.1742,2871200.0],["2007-07-24",24.8999,24.8999,24.4499,24.4627,5120100.0],["2007-07-25",24.4499,26.6999,24.3513,25.7099,6199200.0],["2007-07-26",25.9713,25.9713,24.5356,24.7756,5898000.0],["2007-07-27",24.7756,26.2242,24.6599,25.8556,4179000.0],["2007-07-30",25.5213,26.057,24.7242,25.547,3035700.0],["2007-07-31",25.5256,25.7656,23.9742,24.0427,6613000.0],["2007-08-01",23.1042,24.287,22.6627,23.9785,8859600.0],["2007-08-02",24.3127,25.367,23.4856,23.7299,7891100.0],["2007-08-03",24.0727,24.4456,21.7499,21.7842,8058000.0],["2007-08-06",21.7756,24.0856,20.9785,24.0856,7835300.0],["2007-08-07",24.0856,25.7142,23.6827,25.1999,9502400.0],["2007-08-08",25.5299,27.2913,24.8742,26.7813,8444500.0],["2007-08-09",25.6756,26.4599,24.5356,25.2813,5520000.0],["2007-08-10",24.6642,25.7056,24.257,25.0713,5239900.0],["2007-08-13",25.397,26.1642,22.8513,23.0785,7389300.0],["2007-08-14",22.8856,23.3613,21.857,21.9727,6084700.0],["2007-08-15",21.9727,23.8756,21.8785,22.5556,7735800.0],["2007-08-16",21.9685,24.587,21.6213,24.3684,11501900.0],["2007-08-17",26.1127,27.257,25.3284,27.257,9427400.0],["2007-08-20",27.0813,27.3599,25.817,26.5242,4199100.0],["2007-08-21",26.6356,26.7042,25.6842,25.7956,3363100.0],["2007-08-22",25.7956,26.8199,25.7142,25.9927,3552300.0],["2007-08-23",26.0313,26.657,25.457,25.7484,3184700.0],["2007-08-24",25.9156,25.9156,24.9942,25.1527,2418200.0],["2007-08-27",25.487,25.487,24.8313,24.947,2567600.0],["2007-08-28",24.8142,24.8913,23.8499,24.2227,2668000.0],["2007-08-29",24.4713,24.8313,23.4213,24.5227,2529100.0],["2007-08-30",24.1242,25.1827,23.657,24.9513,3221000.0],["2007-08-31",26.3184,26.3827,25.3156,25.7142,3362200.0],["2007-09-04",25.7142,26.7813,25.2556,26.537,3512100.0],["2007-09-05",26.1427,26.3356,25.7184,25.8384,3779900.0],["2007-09-06",25.8384,25.937,25.2042,25.3713,1898200.0],["2007-09-07",24.8656,25.067,24.3127,24.527,3189100.0],["2007-09-10",24.6856,24.9084,23.9442,24.6127,2032800.0],["2007-09-11",24.7027,25.067,24.5527,24.917,1734700.0],["2007-09-12",24.8484,24.8484,24.2356,24.377,1886300.0],["2007-09-13",24.4499,25.1142,24.4499,24.857,1792700.0],["2007-09-14",24.8099,24.9684,24.4242,24.8784,1578900.0],["2007-09-17",24.857,24.9299,24.3256,24.6342,1035700.0],["2007-09-18",24.8913,26.9099,24.617,26.5627,4368100.0],["2007-09-19",26.7179,28.5493,26.5067,27.6487,4375700.0],["2007-09-20",27.6444,27.6702,26.0801,26.1533,2969300.0],["2007-09-21",26.1576,26.5067,25.744,26.2051,3086800.0],["2007-09-24",26.2826,26.4119,25.7138,25.8431,1414600.0],["2007-09-25",25.5026,26.0758,25.3992,25.7569,1536500.0],["2007-09-26",25.8905,26.0715,25.5371,25.856,1377300.0],["2007-09-27",25.8646,27.3212,25.7612,26.9678,1715400.0],["2007-09-28",26.7308,26.8127,26.0585,26.3085,2377500.0],["2007-10-01",26.3731,27.3255,26.3343,27.3212,1979000.0],["2007-10-02",27.4849,27.6142,27.2134,27.4849,1540500.0],["2007-10-03",27.4418,28.4373,27.3341,27.6271,2239000.0],["2007-10-04",27.7952,28.1529,27.7478,28.0753,1141200.0],["2007-10-05",28.2692,29.5836,28.2692,29.2087,3467500.0],["2007-10-08",29.3724,29.4198,28.4416,28.5105,1591200.0],["2007-10-09",28.7432,29.2517,28.4416,29.1613,1770800.0],["2007-10-10",28.907,29.0966,28.2606,28.3856,1644000.0],["2007-10-11",28.3209,29.7258,28.2391,28.8639,2871800.0],["2007-10-12",29.0449,29.2561,28.7389,28.9156,1209400.0],["2007-10-15",28.907,29.2604,27.9676,28.1184,1522000.0],["2007-10-16",28.0451,28.1744,27.2953,27.3643,1871900.0],["2007-10-17",27.5539,27.8771,25.9896,26.2309,4110100.0],["2007-10-18",26.0887,26.4507,25.5974,26.0197,4001500.0],["2007-10-19",25.7483,25.7698,24.6494,24.6795,4491600.0],["2007-10-22",24.3822,25.6233,24.3736,25.3906,2623500.0],["2007-10-23",25.3949,25.619,24.4598,24.964,2702800.0],["2007-10-24",24.6106,24.6451,22.4861,23.7832,7634800.0],["2007-10-25",23.6798,24.8045,18.8619,20.2496,17327700.0],["2007-10-26",21.4475,22.2965,18.8016,21.7061,12371100.0],["2007-10-29",21.4389,21.844,20.3745,20.4564,5202700.0],["2007-10-30",20.3314,20.6848,19.5514,19.7066,3928500.0],["2007-10-31",20.4349,20.4349,18.2069,18.5474,9590100.0],["2007-11-01",17.6683,18.0604,15.8368,16.4013,13216800.0],["2007-11-02",15.686,16.69,14.2208,15.3024,16014400.0],["2007-11-05",14.3242,15.9187,13.5529,14.3199,18323600.0],["2007-11-06",14.7552,16.5478,14.7552,15.3628,12770100.0],["2007-11-07",14.8887,16.7461,14.3458,14.4664,10384300.0],["2007-11-08",14.2208,14.6474,12.9495,13.652,10943000.0],["2007-11-09",12.9926,15.5998,12.7125,14.8629,11793900.0],["2007-11-12",15.074,19.5644,14.9448,15.1645,5983500.0],["2007-11-13",15.5438,18.1337,15.4619,17.4442,10618500.0],["2007-11-14",18.0518,18.7456,16.8495,17.1555,6441300.0],["2007-11-15",16.9141,17.0262,16.0997,16.4358,5424300.0],["2007-11-16",16.8193,16.8193,15.7506,16.0264,5138400.0],["2007-11-19",15.6041,15.8971,14.2294,14.8629,8392800.0],["2007-11-20",14.307,15.1387,13.3374,15.1258,11387300.0],["2007-11-21",14.6517,15.3197,13.7899,13.8674,11195000.0],["2007-11-23",14.2682,14.9965,14.2208,14.7121,3362100.0],["2007-11-26",14.7422,14.7939,14.2165,14.2467,4944400.0],["2007-11-27",14.3501,14.4794,12.7599,13.1262,11271200.0],["2007-11-28",13.7856,14.2553,12.7211,13.0487,14108900.0],["2007-11-29",12.8677,13.3072,12.2859,13.2469,8236500.0],["2007-11-30",14.9017,15.9057,14.7939,15.7334,16452500.0],["2007-12-03",15.2981,15.4748,14.3932,14.6,7241600.0],["2007-12-04",14.1605,14.5526,13.8243,14.0614,4327600.0],["2007-12-05",14.2639,15.1688,11.1353,11.8162,29083000.0],["2007-12-06",12.0187,13.29,11.6783,12.859,16440200.0],["2007-12-07",12.9539,13.0443,12.4152,12.928,8901900.0],["2007-12-10",12.9883,16.4573,12.803,14.6302,20606500.0],["2007-12-11",14.4406,14.9318,13.6175,14.2208,11069200.0],["2007-12-12",14.6862,15.1689,13.1736,13.7554,10658800.0],["2007-12-13",13.3632,13.6046,12.4238,12.7168,10576500.0],["2007-12-14",12.4971,12.4971,11.8507,11.8938,11135500.0],["2007-12-17",12.635,12.7987,11.9067,12.2988,8902500.0],["2007-12-18",12.3549,12.6824,11.9455,12.0834,6466600.0],["2007-12-19",12.3058,12.5981,10.7398,11.7867,14766000.0],["2007-12-20",10.3079,10.3079,8.2184,8.7026,52324300.0],["2007-12-21",9.3134,9.4224,8.4322,8.7375,18285000.0],["2007-12-24",8.755,8.96,8.6328,8.7768,3143000.0],["2007-12-26",8.8466,9.8892,8.7288,9.7409,9466300.0],["2007-12-27",9.7016,10.116,9.5227,9.7147,7288100.0],["2007-12-28",9.1389,9.1607,8.0396,8.1748,18898900.0],["2007-12-31",8.1748,8.4976,7.7604,8.1268,10123800.0],["2008-01-02",8.2882,8.6154,8.1356,8.2795,7602000.0],["2008-01-03",8.3362,8.358,7.8651,8.0919,5032800.0],["2008-01-04",7.804,7.9393,7.5597,7.6601,6219400.0],["2008-01-07",7.6208,7.9174,7.5248,7.6862,7541600.0],["2008-01-08",7.8825,7.8825,5.6796,6.0984,18859800.0],["2008-01-09",6.5433,6.5433,4.8464,5.8454,32641800.0],["2008-01-10",5.6665,6.6306,5.4746,6.1551,18831300.0],["2008-01-11",6.334,7.6339,5.9544,7.2369,20721000.0],["2008-01-14",7.0624,7.6208,6.9883,7.4376,10853700.0],["2008-01-15",7.1977,7.2587,6.7833,7.0014,7512000.0],["2008-01-16",6.1944,6.7135,5.6971,5.8454,17361800.0],["2008-01-17",4.5891,4.7984,3.3284,4.022,33413800.0],["2008-01-18",3.8867,3.926,2.9445,3.7297,31006100.0],["2008-01-22",4.1616,5.7581,3.926,5.4659,30884400.0],["2008-01-23",5.1518,7.6557,5.1431,7.2457,34265100.0],["2008-01-24",7.8346,7.9829,5.5967,6.2816,33189200.0],["2008-01-25",6.6044,6.9796,5.8236,6.1944,16332700.0],["2008-01-28",5.9108,6.4779,5.5008,6.4779,8333400.0],["2008-01-29",6.5826,7.2413,6.2903,6.9708,15589700.0],["2008-01-30",6.8443,6.8443,5.5531,6.0897,15484200.0],["2008-01-31",5.2739,6.9229,5.1474,6.7615,29078800.0],["2008-02-01",7.5074,7.5685,6.4735,7.1366,22978500.0],["2008-02-04",7.0057,7.0275,6.5652,6.7135,9484700.0],["2008-02-05",6.4343,7.1889,6.2685,6.4997,19385400.0],["2008-02-06",6.2991,6.4954,6.1333,6.2293,7568700.0],["2008-02-07",6.2205,6.7178,6.1551,6.1944,12975200.0],["2008-02-08",5.7407,6.6044,5.7363,6.3689,39775700.0],["2008-02-11",6.5259,6.5259,5.8279,5.9239,11691200.0],["2008-02-12",5.8279,5.9239,4.9555,5.0166,21059100.0],["2008-02-13",5.0994,5.3176,4.9206,5.0776,10930900.0],["2008-02-14",5.2608,5.7538,4.7156,5.5051,14926200.0],["2008-02-15",5.3699,5.5226,5.1256,5.3394,9552700.0],["2008-02-19",5.5008,5.5051,5.0776,5.1038,8004800.0],["2008-02-20",5.0427,5.4004,5.0209,5.3132,6857100.0],["2008-02-21",5.3874,5.4092,5.1256,5.191,6259000.0],["2008-02-22",5.0645,5.4092,4.6894,5.3132,14438400.0],["2008-02-25",5.4092,6.6524,5.1474,6.3601,26437200.0],["2008-02-26",6.2511,6.7396,6.0548,6.6655,23721400.0],["2008-02-27",6.4692,6.6655,6.347,6.4779,8050600.0],["2008-02-28",6.491,6.491,5.985,6.1333,8508400.0],["2008-02-29",5.8716,5.9719,5.5706,5.6578,12889900.0],["2008-03-03",5.5749,5.6622,5.2783,5.5051,7004800.0],["2008-03-04",5.4092,5.841,5.2347,5.6622,9569100.0],["2008-03-05",5.7232,6.3907,5.1256,5.3132,21520700.0],["2008-03-06",5.1649,5.2739,4.781,5.0602,10509300.0],["2008-03-07",4.8639,5.3219,4.8421,5.2303,7621000.0],["2008-03-10",4.986,5.3612,4.6545,4.6981,11622600.0],["2008-03-11",5.1518,5.2957,4.7199,5.2957,8031700.0],["2008-03-12",5.2608,5.4484,4.9642,5.0384,5756700.0],["2008-03-13",4.8639,5.0907,4.7766,5.0471,6966100.0],["2008-03-14",5.1082,5.1387,4.7548,4.7723,5960400.0],["2008-03-17",4.5324,5.0602,4.2793,4.7112,7207600.0],["2008-03-18",5.0122,5.4528,4.8464,5.3699,6858000.0],["2008-03-19",5.1518,5.6491,5.1518,5.2478,8247600.0],["2008-03-20",5.4266,5.5706,5.2347,5.5706,8518400.0],["2008-03-24",5.6185,6.2772,5.6011,6.1813,8177900.0],["2008-03-25",6.0809,6.3121,5.5008,6.1638,5585300.0],["2008-03-26",6.1638,6.1987,5.7669,5.7756,3212000.0],["2008-03-27",5.9021,6.0068,5.4135,5.4528,4175700.0],["2008-03-28",5.4702,5.6098,5.1998,5.2303,3079700.0],["2008-03-31",5.2827,5.4179,5.178,5.3306,4542300.0],["2008-04-01",5.5269,5.8934,5.5269,5.8803,8547300.0],["2008-04-02",5.9414,6.1944,5.9108,6.0024,4761900.0],["2008-04-03",5.9108,6.3252,5.8236,6.2336,3816600.0],["2008-04-04",6.3121,6.3121,5.8279,5.937,5047000.0],["2008-04-07",6.0111,6.1071,5.6709,5.9283,3614600.0],["2008-04-08",5.9893,5.9893,5.5837,5.6665,2701600.0],["2008-04-09",5.6273,5.7843,5.13,5.2216,4078800.0],["2008-04-10",5.3437,5.3655,5.13,5.1867,3160000.0],["2008-04-11",5.034,5.3001,5.0209,5.1474,2428500.0],["2008-04-14",5.287,5.287,4.8508,5.1125,2676900.0],["2008-04-15",5.1605,5.2347,4.8901,5.0296,3730800.0],["2008-04-16",5.034,5.287,4.9424,5.082,3363900.0],["2008-04-17",4.9991,5.636,4.9991,5.5444,5409600.0],["2008-04-18",5.7232,5.8977,5.5531,5.6883,3448600.0],["2008-04-21",5.7102,5.732,5.4179,5.6622,2498200.0],["2008-04-22",5.7276,5.8585,5.5051,5.793,2891200.0],["2008-04-23",5.2259,5.4092,3.7646,3.8344,24363700.0],["2008-04-24",3.9784,4.4844,3.6206,4.275,21464300.0],["2008-04-25",4.3361,4.4058,4.0394,4.2924,6930000.0],["2008-04-28",4.3579,4.5803,4.1441,4.5411,4546800.0],["2008-04-29",4.5367,4.7679,4.5324,4.6894,5524000.0],["2008-04-30",4.685,4.7897,4.3884,4.5367,5045200.0],["2008-05-01",4.4713,5.2259,4.4407,5.1213,6736700.0],["2008-05-02",5.2739,5.3873,4.8464,4.9817,5102200.0],["2008-05-05",4.8944,5.0733,4.7243,4.8203,3999200.0],["2008-05-06",4.7243,5.0515,4.6021,4.9686,4068400.0],["2008-05-07",5.1038,5.1213,4.6065,4.6458,4405900.0],["2008-05-08",4.7417,4.7461,4.4233,4.5193,4884300.0],["2008-05-09",4.2837,4.4887,4.0307,4.1136,10009100.0],["2008-05-12",4.0787,4.5978,4.0307,4.2968,14730100.0],["2008-05-13",4.3535,4.4015,3.8867,4.0656,12874500.0],["2008-05-14",4.1136,4.2226,3.878,4.0569,10124100.0],["2008-05-15",4.1703,4.2226,3.9435,4.2226,7113000.0],["2008-05-16",4.2183,4.2924,4.1267,4.1572,4622000.0],["2008-05-19",4.1747,4.2706,4.0351,4.1572,4575800.0],["2008-05-20",4.1136,4.1136,3.9478,3.9653,5169600.0],["2008-05-21",3.9914,4.0089,3.516,3.5421,9344200.0],["2008-05-22",3.6163,3.6425,3.3589,3.5072,9459500.0],["2008-05-23",3.5814,3.5814,3.2062,3.215,10819100.0],["2008-05-27",3.2193,3.324,3.0797,3.1495,9038400.0],["2008-05-28",3.2499,3.276,2.975,3.0754,11397200.0],["2008-05-29",3.0666,3.2629,3.0448,3.215,5809200.0],["2008-05-30",3.215,3.215,3.0317,3.0361,5461200.0],["2008-06-02",3.0361,3.0754,2.9489,3.0361,5003900.0],["2008-06-03",3.071,3.1103,2.8703,2.9183,7604300.0],["2008-06-04",2.8791,2.9532,2.3643,2.4559,29814600.0],["2008-06-05",2.5039,2.7482,2.2727,2.6348,30270900.0],["2008-06-06",2.5475,2.5737,2.3731,2.3731,10814200.0],["2008-06-09",2.3992,2.4341,2.0851,2.1331,11936200.0],["2008-06-10",2.1288,2.3163,2.0939,2.1855,14354800.0],["2008-06-11",2.2204,2.2204,2.0764,2.1157,9943400.0],["2008-06-12",2.1724,2.661,2.1724,2.3163,22987300.0],["2008-06-13",2.4298,2.5737,2.3556,2.5606,10809600.0],["2008-06-16",2.565,2.7133,2.4908,2.6828,9598600.0],["2008-06-17",2.7264,2.7657,2.5781,2.6566,8919800.0],["2008-06-18",2.6173,2.6915,2.4516,2.6828,8650900.0],["2008-06-19",2.6304,2.8136,2.5388,2.8136,8472600.0],["2008-06-20",2.5214,2.6566,2.4079,2.4385,17309800.0],["2008-06-23",2.5432,2.5475,2.0546,2.1026,20395300.0],["2008-06-24",2.107,2.1724,1.8539,2.1375,14481100.0],["2008-06-25",2.1768,2.2596,2.0764,2.1419,13245000.0],["2008-06-26",2.0808,2.0808,1.8321,1.915,26450100.0],["2008-06-27",1.8932,1.9368,1.758,1.819,11990100.0],["2008-06-30",1.7885,1.963,1.5791,1.915,22989200.0],["2008-07-01",1.8714,1.9979,1.6533,1.867,11795600.0],["2008-07-02",1.8627,1.867,1.7318,1.7318,6302300.0],["2008-07-03",1.7885,1.806,1.662,1.7667,7386700.0],["2008-07-07",1.7885,1.8321,1.6402,1.7056,8065400.0],["2008-07-08",1.71,2.0895,1.6576,2.0764,13269000.0],["2008-07-09",2.2465,2.2771,1.806,1.8103,19240600.0],["2008-07-10",1.7623,1.9019,1.6664,1.8321,10366200.0],["2008-07-11",1.71,1.8758,1.614,1.7013,13635800.0],["2008-07-14",1.7885,1.8758,1.7187,1.7405,6627600.0],["2008-07-15",1.6882,2.2247,1.6227,1.9237,12691600.0],["2008-07-16",1.9979,2.264,1.8016,2.2291,11807500.0],["2008-07-17",2.2335,2.421,2.0677,2.4167,13103900.0],["2008-07-18",2.4123,2.4908,2.264,2.3643,9040300.0],["2008-07-21",2.5039,2.517,2.1986,2.3294,9248800.0],["2008-07-22",2.1898,2.4341,2.0939,2.421,9315400.0],["2008-07-23",2.4167,2.9052,2.3992,2.818,12257200.0],["2008-07-24",2.8485,2.8747,2.3294,2.3643,10933700.0],["2008-07-25",2.4559,2.4559,2.0982,2.1244,10871700.0],["2008-07-28",2.0808,2.0939,1.8627,1.8627,8670500.0],["2008-07-29",2.0328,2.1986,1.9107,2.1462,12351400.0],["2008-07-30",2.3731,2.5083,2.2422,2.4777,13211800.0],["2008-07-31",2.3556,2.7613,2.2902,2.5868,11037800.0],["2008-08-01",2.8442,3.3982,2.8005,3.3458,36804800.0],["2008-08-04",3.167,3.6032,3.071,3.3764,18160500.0],["2008-08-05",3.4462,3.7951,3.3764,3.673,19290100.0],["2008-08-06",3.7864,3.8606,3.4505,3.8344,14313900.0],["2008-08-07",3.6425,3.9696,3.4723,3.6119,16387700.0],["2008-08-08",3.9478,4.1354,3.6294,3.7384,33239700.0],["2008-08-11",3.8082,3.9173,3.6163,3.7908,13800300.0],["2008-08-12",3.7472,3.8824,3.5814,3.673,10402300.0],["2008-08-13",3.6294,3.926,3.5814,3.8169,10147800.0],["2008-08-14",3.7777,4.5978,3.7777,4.5018,20138900.0],["2008-08-15",4.8508,5.0078,4.6676,4.8944,24028300.0],["2008-08-18",4.8857,5.2739,4.528,5.1605,19543200.0],["2008-08-19",4.9729,5.335,4.7592,4.877,11682300.0],["2008-08-20",4.7112,4.7941,4.3186,4.576,16521800.0],["2008-08-21",4.3928,4.5105,4.1354,4.2008,13995200.0],["2008-08-22",4.4451,4.5367,4.1659,4.4495,8238400.0],["2008-08-25",4.3491,4.781,4.323,4.7243,11913800.0],["2008-08-26",4.9293,4.9642,4.6632,4.7636,9145200.0],["2008-08-27",4.938,5.3394,4.7984,5.2259,12366400.0],["2008-08-28",6.2467,7.1061,6.0766,7.045,49105800.0],["2008-08-29",6.8531,7.1628,6.4386,7.0755,23769500.0],["2008-09-02",7.455,7.455,6.6655,7.0406,15244600.0],["2008-09-03",6.901,7.3285,6.7702,7.1584,21106400.0],["2008-09-04",6.949,7.2413,6.6175,6.949,14299700.0],["2008-09-05",6.6393,7.4158,6.5564,7.2457,14066100.0],["2008-09-08",7.9916,8.3231,6.8836,7.0668,16559900.0],["2008-09-09",7.1017,7.6208,6.1333,6.1464,17366400.0],["2008-09-10",6.1726,6.4474,5.6316,6.1944,13837700.0],["2008-09-11",5.8279,6.491,5.1343,5.9719,21379400.0],["2008-09-12",5.7712,6.2598,5.5008,5.6665,15464100.0],["2008-09-15",5.1649,5.6665,4.9337,4.9947,17904900.0],["2008-09-16",4.4713,5.0427,4.3448,5.0427,21231600.0],["2008-09-17",4.8988,4.9293,4.2357,4.2357,15956300.0],["2008-09-18",4.371,6.1071,4.1223,6.1071,29810800.0],["2008-09-19",5.6185,5.6185,5.1038,5.6185,153000.0],["2008-09-22",5.4528,5.5139,4.8639,5.3001,6441200.0],["2008-09-23",5.3655,5.7058,5.1474,5.2565,4727400.0],["2008-09-24",5.5269,5.5269,5.1213,5.3874,3375200.0],["2008-09-25",5.6491,6.1071,5.3874,5.8585,5107600.0],["2008-09-26",5.3655,6.0635,5.3437,5.9937,4587200.0],["2008-09-29",5.8279,5.9981,4.7287,4.733,5386700.0],["2008-09-30",5.1256,5.4528,4.9729,5.191,4267400.0],["2008-10-01",5.2259,5.6534,5.0166,5.1998,5050500.0],["2008-10-02",5.1998,5.5226,4.9817,5.0166,4041900.0],["2008-10-03",5.3568,5.5182,4.227,4.5149,8132600.0],["2008-10-06",4.2357,4.5149,3.9696,4.323,4499900.0],["2008-10-07",4.4669,4.4669,3.7602,3.8388,4685900.0],["2008-10-08",3.6686,3.9042,3.3807,3.468,12651100.0],["2008-10-09",3.5378,3.7079,2.7264,2.7918,11904600.0],["2008-10-10",2.3861,2.7264,2.264,2.565,14749700.0],["2008-10-13",3.0666,3.2106,2.8485,3.1015,8706500.0],["2008-10-14",3.5334,3.7079,3.1146,3.1626,9178200.0],["2008-10-15",3.1626,3.1801,2.9183,2.9707,6023200.0],["2008-10-16",3.0274,4.2924,2.8354,3.926,10929100.0],["2008-10-17",3.6381,4.4495,3.5988,4.1005,12894400.0],["2008-10-20",4.227,4.4058,4.0612,4.323,8394300.0],["2008-10-21",4.2924,4.2924,3.8082,3.8344,4869300.0],["2008-10-22",3.7472,3.7472,3.1932,3.2019,6556000.0],["2008-10-23",3.2717,3.2717,2.8267,2.9314,6299100.0],["2008-10-24",2.4603,3.3458,2.4603,2.8442,7676200.0],["2008-10-27",2.8354,3.1888,2.8224,2.8485,4631200.0],["2008-10-28",3.0536,3.1234,2.7831,3.1234,6387700.0],["2008-10-29",3.1146,3.974,3.023,3.6904,10638900.0],["2008-10-30",3.8562,4.0307,3.6992,3.9784,8199700.0],["2008-10-31",3.8518,4.2881,3.7777,4.2881,7308600.0],["2008-11-03",4.1136,4.3186,3.8169,3.9653,6908400.0],["2008-11-04",4.0656,4.6501,3.9435,4.5629,9837100.0],["2008-11-05",3.7035,3.9304,3.5552,3.5596,10236100.0],["2008-11-06",3.4374,3.5727,3.2717,3.3502,8205700.0],["2008-11-07",3.3807,3.6817,3.1146,3.4811,5922800.0],["2008-11-10",3.071,3.6599,3.0099,3.071,7345300.0],["2008-11-11",2.9445,3.0754,2.6871,2.8965,5006500.0],["2008-11-12",2.8354,2.8747,2.6522,2.7657,6799600.0],["2008-11-13",2.818,2.8747,2.1811,2.6479,13599600.0],["2008-11-14",2.5519,2.6915,2.5126,2.5737,6908200.0],["2008-11-17",2.5519,2.6173,2.3338,2.4908,4390900.0],["2008-11-18",2.5083,2.5301,2.0197,2.1898,7782800.0],["2008-11-19",2.0851,2.0939,1.6533,1.6533,8772100.0],["2008-11-20",1.7754,2.1593,1.5268,1.7754,11086800.0],["2008-11-21",1.9368,2.0066,1.6358,1.8496,9015700.0],["2008-11-24",2.0066,2.0939,1.7056,1.8801,10246600.0],["2008-11-25",1.9107,2.2291,1.806,2.2116,9660100.0],["2008-11-26",2.1768,2.613,2.0459,2.5257,5097400.0],["2008-11-28",2.5257,2.5563,2.4079,2.5519,2300500.0],["2008-12-01",2.3556,2.4167,2.0153,2.0328,6071000.0],["2008-12-02",2.2858,2.5214,2.1113,2.4385,8270900.0],["2008-12-03",2.2771,2.7308,2.2465,2.7308,10158600.0],["2008-12-04",2.7046,2.9576,2.6173,2.8311,7999600.0],["2008-12-05",2.7438,2.9663,2.7089,2.9532,9316300.0],["2008-12-08",3.0972,3.1408,2.9881,3.0972,6565800.0],["2008-12-09",3.0972,3.1539,2.9227,3.0317,6150700.0],["2008-12-10",3.0841,3.1583,2.975,3.0623,4983100.0],["2008-12-11",2.9663,3.119,2.8398,2.8834,5081100.0],["2008-12-12",2.7264,2.9445,2.6828,2.8485,5693600.0],["2008-12-15",2.9183,2.9183,2.5301,2.6348,4079300.0],["2008-12-16",2.661,2.7526,2.5345,2.6871,7207900.0],["2008-12-17",2.6217,2.6566,2.4952,2.5126,4827100.0],["2008-12-18",2.5388,2.5737,2.2029,2.2465,6968800.0],["2008-12-19",2.3251,2.3294,2.1113,2.2116,5201200.0],["2008-12-22",2.2073,2.2073,1.963,2.011,5034200.0],["2008-12-23",2.0372,2.059,1.8365,1.9019,3126100.0],["2008-12-24",1.9543,1.963,1.819,1.8627,1745400.0],["2008-12-26",1.8801,1.9412,1.7798,1.8278,2603000.0],["2008-12-29",1.8365,1.8539,1.7318,1.7623,2791800.0],["2008-12-30",1.7667,1.8147,1.7274,1.8016,4213200.0],["2008-12-31",1.7798,1.8234,1.7493,1.7754,4570300.0],["2009-01-02",1.8496,2.0197,1.7536,1.963,6556300.0],["2009-01-05",1.9281,2.2247,1.8888,2.1157,9028200.0],["2009-01-06",2.2116,2.2465,2.1288,2.2116,9172000.0],["2009-01-07",2.1331,2.36,2.0982,2.1942,6420500.0],["2009-01-08",2.2029,2.517,2.1419,2.4472,10881000.0],["2009-01-09",2.4996,2.4996,2.1768,2.2029,4915700.0],["2009-01-12",2.1811,2.2247,2.0241,2.059,5501400.0],["2009-01-13",2.0241,2.1462,1.9674,2.0546,5555000.0],["2009-01-14",1.9761,2.059,1.8496,1.8714,7988000.0],["2009-01-15",1.8627,1.8845,1.662,1.7144,9208100.0],["2009-01-16",1.7972,1.8583,1.6751,1.7885,7363300.0],["2009-01-20",1.7711,1.7711,1.4003,1.409,9062100.0],["2009-01-21",1.5181,1.5181,1.3087,1.4788,8824200.0],["2009-01-22",1.4613,1.4613,1.3218,1.3218,4101800.0],["2009-01-23",1.2869,1.5617,1.2476,1.553,6518700.0],["2009-01-26",1.5617,1.6838,1.5268,1.566,5779700.0],["2009-01-27",1.553,1.5617,1.3567,1.5355,6193900.0],["2009-01-28",1.6969,1.963,1.6402,1.9586,8461500.0],["2009-01-29",1.806,1.8888,1.6838,1.7231,5607400.0],["2009-01-30",1.7798,1.7885,1.662,1.6838,5109800.0],["2009-02-02",1.6751,1.6969,1.5791,1.662,3875600.0],["2009-02-03",1.6795,1.758,1.6271,1.71,4320400.0],["2009-02-04",1.7318,1.758,1.6358,1.6838,3527400.0],["2009-02-05",1.6925,1.9237,1.6402,1.8539,5069800.0],["2009-02-06",1.9019,2.1419,1.819,2.0502,7474500.0],["2009-02-09",2.0633,2.0851,1.9761,2.0328,3801500.0],["2009-02-10",2.0066,2.0677,1.7362,1.7493,6407300.0],["2009-02-11",1.7798,1.8583,1.6969,1.7754,4012200.0],["2009-02-12",1.7493,1.7754,1.6009,1.7536,5324900.0],["2009-02-13",1.6795,1.819,1.6576,1.7274,5281000.0],["2009-02-17",1.5311,1.6707,1.4832,1.5181,6486100.0],["2009-02-18",2.1113,2.1506,1.5311,1.9674,28784700.0],["2009-02-19",1.915,1.9674,1.6707,1.6751,8123000.0],["2009-02-20",1.6184,1.7842,1.553,1.7449,9014600.0],["2009-02-23",1.7623,1.7798,1.4919,1.4962,7048600.0],["2009-02-24",1.4832,1.5137,1.4352,1.5006,8185700.0],["2009-02-25",1.505,1.5704,1.409,1.4134,8615400.0],["2009-02-26",1.4962,1.5224,1.2912,1.3087,7605000.0],["2009-02-27",1.2694,1.2999,1.0949,1.1953,13586600.0],["2009-03-02",1.1429,1.204,1.06,1.0906,8466600.0],["2009-03-03",1.1473,1.1953,0.9771,1.0862,8737100.0],["2009-03-04",1.1124,1.4308,1.0862,1.2563,8665300.0],["2009-03-05",1.2214,1.2214,0.9466,0.9989,11182300.0],["2009-03-06",1.012,1.1211,0.9771,1.1036,10122700.0],["2009-03-09",1.1516,1.3654,1.1124,1.3479,9150300.0],["2009-03-10",1.3785,1.6053,1.3785,1.6009,10433100.0],["2009-03-11",1.6184,1.7274,1.5224,1.6315,8060300.0],["2009-03-12",1.5399,1.7231,1.4439,1.7231,6704600.0],["2009-03-13",1.7449,1.8539,1.6751,1.8539,4939000.0],["2009-03-16",1.867,1.963,1.7449,1.7623,5792400.0],["2009-03-17",1.7623,1.8932,1.6882,1.8932,5097800.0],["2009-03-18",1.8539,2.216,1.7972,2.216,8052600.0],["2009-03-19",2.2902,2.3338,1.9281,1.9456,6855900.0],["2009-03-20",2.011,2.0502,1.7493,1.8103,6881500.0],["2009-03-23",2.0459,2.2029,1.9412,2.2029,6098000.0],["2009-03-24",2.1375,2.2378,1.9717,2.1375,5139200.0],["2009-03-25",2.1593,2.2422,1.915,2.1331,5546800.0],["2009-03-26",2.1593,2.2029,2.0153,2.1593,5271600.0],["2009-03-27",2.0633,2.2465,2.0197,2.168,4568100.0],["2009-03-30",2.0546,2.0721,1.8321,1.8365,5459700.0],["2009-03-31",1.9281,2.0284,1.819,1.9979,6754900.0],["2009-04-01",1.9194,2.1375,1.9107,2.1375,3489000.0],["2009-04-02",2.2291,2.2596,2.0633,2.1506,4603800.0],["2009-04-03",2.1506,2.3338,2.0633,2.2596,3789100.0],["2009-04-06",2.1724,2.2509,2.12,2.2116,3791300.0],["2009-04-07",2.1462,2.216,2.0721,2.0982,2945600.0],["2009-04-08",2.1506,2.1986,1.9805,2.0153,3402600.0],["2009-04-09",2.1331,2.2116,2.0939,2.1942,5603900.0],["2009-04-13",2.2247,2.421,2.1549,2.3643,7564800.0],["2009-04-14",2.264,2.3818,2.1637,2.1724,4454200.0],["2009-04-15",2.1419,2.3556,2.0982,2.3469,3728400.0],["2009-04-16",2.3905,2.3992,2.2465,2.3338,3890200.0],["2009-04-17",2.3251,2.3992,2.2204,2.3338,4214100.0],["2009-04-20",2.2989,2.2989,1.9412,1.9456,4453800.0],["2009-04-21",1.9063,2.1244,1.8714,2.0982,5716600.0],["2009-04-22",2.0023,2.1419,1.8758,2.011,4855400.0],["2009-04-23",2.0372,2.0895,1.9107,2.0415,3007500.0],["2009-04-24",2.0546,2.0808,1.9674,2.0241,4071500.0],["2009-04-27",1.9979,2.0764,1.9805,1.9805,2467300.0],["2009-04-28",1.963,2.0677,1.8976,1.9761,2674200.0],["2009-04-29",1.9848,2.1331,1.9761,2.107,4590500.0],["2009-04-30",2.1462,2.1593,1.9979,2.0633,3462100.0],["2009-05-01",2.0459,2.0982,2.0066,2.0066,2286100.0],["2009-05-04",2.0633,2.2509,2.059,2.2247,7552800.0],["2009-05-05",2.1549,2.5955,2.0939,2.5345,13040600.0],["2009-05-06",2.6522,2.6959,2.3818,2.6522,8823200.0],["2009-05-07",2.5824,2.9271,2.5824,2.7875,9283800.0],["2009-05-08",2.8354,3.1452,2.8136,3.1452,9000700.0],["2009-05-11",3.0317,3.372,2.9794,3.0361,15433400.0],["2009-05-12",3.372,3.4462,2.6261,2.6784,29969000.0],["2009-05-13",2.5694,2.6348,2.4559,2.4821,9879300.0],["2009-05-14",2.2553,2.7046,2.2465,2.6435,9268900.0],["2009-05-15",2.6217,2.6522,2.4167,2.4647,4643600.0],["2009-05-18",2.5345,2.8049,2.5083,2.7918,4860400.0],["2009-05-19",2.7482,2.8965,2.6522,2.7569,3711900.0],["2009-05-20",2.8311,2.9838,2.7002,2.722,4512300.0],["2009-05-21",2.6173,2.7177,2.5737,2.6391,3858700.0],["2009-05-22",2.6697,2.7133,2.5737,2.6653,2927700.0],["2009-05-26",2.6348,2.9489,2.5999,2.9052,5304200.0],["2009-05-27",2.9314,2.9794,2.8224,2.8354,3769200.0],["2009-05-28",2.8791,2.9314,2.722,2.8442,4026600.0],["2009-05-29",2.8267,2.8878,2.7482,2.8136,4534100.0],["2009-06-01",2.8529,3.0928,2.7918,3.0274,7058200.0],["2009-06-02",2.9968,3.0972,2.9576,3.0056,3557900.0],["2009-06-03",2.9576,3.0579,2.8398,2.8747,3358300.0],["2009-06-04",2.9052,2.9314,2.7875,2.8965,3669100.0],["2009-06-05",2.9271,2.9663,2.6828,2.7395,5300500.0],["2009-06-08",2.7308,2.7308,2.6261,2.6697,4463300.0],["2009-06-09",2.6828,2.8136,2.6697,2.7918,3384000.0],["2009-06-10",2.8485,2.8529,2.661,2.6828,3314300.0],["2009-06-11",2.6871,2.7177,2.5301,2.5475,4703900.0],["2009-06-12",2.4908,2.5955,2.4908,2.5519,2975300.0],["2009-06-15",2.4996,2.5257,2.3294,2.3294,4490200.0],["2009-06-16",2.3818,2.3818,2.1986,2.2029,5683000.0],["2009-06-17",2.2247,2.2684,2.1637,2.1724,3914500.0],["2009-06-18",2.2029,2.2378,2.1288,2.1419,3133300.0],["2009-06-19",2.1768,2.2029,2.1462,2.1549,3516900.0],["2009-06-22",2.1331,2.1419,1.9281,1.9281,4884700.0],["2009-06-23",1.9848,2.0153,1.8452,1.8758,6307100.0],["2009-06-24",1.9237,2.0153,1.8409,1.8583,3603800.0],["2009-06-25",1.8103,1.9019,1.7972,1.8539,3334300.0],["2009-06-26",1.7972,1.8627,1.7754,1.8409,3884400.0],["2009-06-29",1.8496,1.9586,1.8278,1.9499,2975500.0],["2009-06-30",1.963,1.9674,1.8452,1.8888,2977000.0],["2009-07-01",1.8801,1.9019,1.806,1.8365,2427100.0],["2009-07-02",1.8103,1.8321,1.7274,1.7274,2418000.0],["2009-07-06",1.7536,1.7885,1.7144,1.7754,3264100.0],["2009-07-07",1.7667,1.7885,1.7144,1.7231,2878300.0],["2009-07-08",1.7449,1.758,1.6009,1.6358,3406400.0],["2009-07-09",1.6664,1.6838,1.6053,1.6402,2217700.0],["2009-07-10",1.614,1.6271,1.5573,1.5922,1515900.0],["2009-07-13",1.5966,1.7056,1.5835,1.7013,2504100.0],["2009-07-14",1.7187,1.7972,1.6882,1.7493,2912700.0],["2009-07-15",1.806,1.8583,1.7885,1.8539,2856300.0],["2009-07-16",1.8321,1.8496,1.7274,1.7754,2942900.0],["2009-07-17",1.7493,1.7754,1.7187,1.7318,1405500.0],["2009-07-20",1.7449,1.8758,1.7449,1.8627,2740700.0],["2009-07-21",1.8845,1.915,1.7885,1.7972,1642100.0],["2009-07-22",1.7798,1.8278,1.758,1.7885,1938100.0],["2009-07-23",1.7798,1.8409,1.7754,1.8365,2022300.0],["2009-07-24",1.8147,1.9543,1.7972,1.915,2618600.0],["2009-07-27",1.9412,2.0241,1.8976,1.9892,2786800.0],["2009-07-28",1.9325,1.9805,1.8452,1.9107,2872500.0],["2009-07-29",1.8539,1.8888,1.7929,1.8016,2599500.0],["2009-07-30",1.8539,1.963,1.8234,1.867,2551500.0],["2009-07-31",1.8714,1.8888,1.819,1.8278,2412800.0],["2009-08-03",1.8627,1.9456,1.8539,1.9456,2572700.0],["2009-08-04",1.9412,2.5083,1.9368,2.5083,20134500.0],["2009-08-05",2.5519,2.5868,2.3163,2.4123,13761600.0],["2009-08-06",2.9401,3.0317,2.6217,2.7002,26162000.0],["2009-08-07",2.6828,2.6871,2.5039,2.5694,14198400.0],["2009-08-10",2.6173,2.7089,2.5345,2.6915,8766300.0],["2009-08-11",2.3905,2.5214,2.2247,2.3512,17004300.0],["2009-08-12",2.3338,2.4385,2.2814,2.3905,8798000.0],["2009-08-13",2.4559,2.4559,2.2247,2.36,6592900.0],["2009-08-14",2.3643,2.3643,2.2465,2.3382,4465200.0],["2009-08-17",2.2509,2.264,2.1724,2.1811,5358100.0],["2009-08-18",2.2116,2.2902,2.1855,2.2422,4971000.0],["2009-08-19",2.2029,2.2858,2.1898,2.2335,4287400.0],["2009-08-20",2.2727,2.3556,2.2509,2.3076,4741700.0],["2009-08-21",2.3338,2.4341,2.3338,2.3861,4351800.0],["2009-08-24",2.4341,2.5257,2.3382,2.3643,5096000.0],["2009-08-25",2.4516,2.517,2.3992,2.4647,5023400.0],["2009-08-26",2.4734,2.4908,2.3774,2.4428,3167600.0],["2009-08-27",2.4341,2.9445,2.3163,2.8703,25139100.0],["2009-08-28",3.0405,3.0536,2.6391,2.8354,23905100.0],["2009-08-31",2.6828,3.071,2.6435,2.9314,14490200.0],["2009-09-01",2.7787,2.9358,2.6435,2.674,12068900.0],["2009-09-02",2.5955,2.6697,2.5345,2.5432,6485600.0],["2009-09-03",2.661,2.6828,2.5737,2.6391,3785400.0],["2009-09-04",2.6566,2.7308,2.5824,2.722,4648200.0],["2009-09-08",2.7264,2.8049,2.6697,2.7831,5118500.0],["2009-09-09",2.7657,2.8747,2.7351,2.8354,4337300.0],["2009-09-10",2.8267,2.914,2.7133,2.8922,5412700.0],["2009-09-11",2.8922,2.9227,2.7526,2.8267,5668900.0],["2009-09-14",2.7526,3.0317,2.7482,3.0143,9221900.0],["2009-09-15",3.071,3.071,2.9227,2.9707,6790700.0],["2009-09-16",2.9925,3.1364,2.8922,3.0056,8244600.0],["2009-09-17",3.0143,3.1408,2.9183,2.9183,5916300.0],["2009-09-18",2.9838,3.1103,2.8965,3.0536,9022400.0],["2009-09-21",2.9968,3.0405,2.9227,2.9489,6657300.0],["2009-09-22",3.0099,3.7253,2.975,3.5945,40711800.0],["2009-09-23",3.5116,3.6119,3.372,3.3807,15808900.0],["2009-09-24",3.4287,3.529,3.2193,3.2717,8200400.0],["2009-09-25",3.228,3.3546,3.1713,3.2193,5889200.0],["2009-09-28",3.2455,3.5858,3.228,3.5858,8853300.0],["2009-09-29",3.2891,3.5727,3.2717,3.4156,11217500.0],["2009-09-30",3.4331,3.4811,3.2891,3.3851,6856900.0],["2009-10-01",3.3546,3.4243,3.0012,3.0274,10355200.0],["2009-10-02",3.0754,3.4243,2.8485,2.9968,8579400.0],["2009-10-05",3.0448,3.0448,2.7918,2.8049,11187600.0],["2009-10-06",2.8834,2.8965,2.6697,2.7264,13232800.0],["2009-10-07",2.7438,2.77,2.6697,2.7133,6569200.0],["2009-10-08",2.7438,2.7657,2.7177,2.7308,7505800.0],["2009-10-09",2.7133,2.7395,2.6479,2.6871,5922500.0],["2009-10-12",2.7089,2.7395,2.6697,2.7177,7602700.0],["2009-10-13",2.6915,2.7177,2.6435,2.6697,5019900.0],["2009-10-14",2.7264,2.7395,2.6479,2.6784,5127600.0],["2009-10-15",2.6522,2.6653,2.5475,2.5737,6255100.0],["2009-10-16",2.4516,2.4908,2.3992,2.4079,6582200.0],["2009-10-19",2.4298,2.4865,2.3731,2.3905,4736800.0],["2009-10-20",2.4385,2.4385,2.2858,2.2945,4329100.0],["2009-10-21",2.3294,2.3556,2.2465,2.2465,4053100.0],["2009-10-22",2.2422,2.2902,2.2204,2.2684,3817500.0],["2009-10-23",2.3163,2.3163,2.1593,2.1593,4389200.0],["2009-10-26",2.1637,2.2247,1.9935,1.9979,5592800.0],["2009-10-27",2.0066,2.0372,1.9063,1.9107,4671600.0],["2009-10-28",1.8845,1.8976,1.7449,1.7536,7826600.0],["2009-10-29",1.8801,1.9761,1.8103,1.9412,7317200.0],["2009-10-30",1.9499,1.9935,1.7493,1.7711,8314200.0],["2009-11-02",1.8103,1.8278,1.662,1.7231,8316700.0],["2009-11-03",1.6925,1.8016,1.6576,1.7929,7323900.0],["2009-11-04",1.9761,2.1549,1.8932,1.9281,17164800.0],["2009-11-05",1.9412,1.9543,1.7667,1.7798,12604800.0],["2009-11-06",1.7754,1.915,1.7493,1.8976,7711700.0],["2009-11-09",1.9805,2.1113,1.9237,2.0939,12400000.0],["2009-11-10",1.7667,1.8365,1.5006,1.5355,39574200.0],["2009-11-11",1.6009,1.7013,1.5486,1.6358,20134900.0],["2009-11-12",1.6707,1.6795,1.6053,1.6315,10894000.0],["2009-11-13",1.6402,1.6576,1.5311,1.553,10510800.0],["2009-11-16",1.5835,1.5835,1.3916,1.4264,14100500.0],["2009-11-17",1.4046,1.5704,1.4046,1.5137,12974500.0],["2009-11-18",1.505,1.7405,1.505,1.6664,16811700.0],["2009-11-19",1.6358,1.6402,1.5486,1.5573,7226700.0],["2009-11-20",1.5268,1.5617,1.505,1.5224,4858200.0],["2009-11-23",1.5704,1.6053,1.5311,1.5442,5484600.0],["2009-11-24",1.5486,1.5486,1.4701,1.5006,4704700.0],["2009-11-25",1.5224,1.614,1.4701,1.5791,8296400.0],["2009-11-27",1.4657,1.5355,1.4395,1.4832,4498400.0],["2009-11-30",1.5006,1.5442,1.4744,1.5093,5443400.0],["2009-12-01",1.553,1.6053,1.5224,1.5966,8977700.0],["2009-12-02",1.5966,1.6358,1.5573,1.5748,4607300.0],["2009-12-03",1.6446,1.6882,1.5879,1.5966,9933100.0],["2009-12-04",1.6358,1.6576,1.5573,1.6097,6686300.0],["2009-12-07",1.6227,1.6707,1.5791,1.6227,5663400.0],["2009-12-08",1.6009,1.6489,1.5704,1.5791,4153300.0],["2009-12-09",1.6271,1.6271,1.553,1.5791,3824200.0],["2009-12-10",1.5835,1.5835,1.505,1.5181,5878200.0],["2009-12-11",1.5399,1.6097,1.5181,1.6009,4982600.0],["2009-12-14",1.553,1.5573,1.4613,1.4788,11180300.0],["2009-12-15",1.4788,1.4875,1.4177,1.4177,7327000.0],["2009-12-16",1.4352,1.4788,1.4264,1.4308,5936600.0],["2009-12-17",1.4264,1.4613,1.4177,1.4308,6467100.0],["2009-12-18",1.4352,1.5922,1.4352,1.5137,37827400.0],["2009-12-21",1.566,1.5966,1.4657,1.5879,13032000.0],["2009-12-22",1.5748,1.8932,1.566,1.8801,20666200.0],["2009-12-23",1.8452,1.8801,1.7667,1.806,6357400.0],["2009-12-24",1.8365,1.9586,1.8016,1.8888,4998600.0],["2009-12-28",1.9281,1.9368,1.758,1.7885,6731100.0],["2009-12-29",1.819,1.8976,1.7711,1.7711,6324000.0],["2009-12-30",1.7536,1.7711,1.7274,1.7405,3002800.0],["2009-12-31",1.7667,1.7842,1.7362,1.7362,2527100.0],["2010-01-04",1.7972,1.8888,1.7667,1.8321,6293000.0],["2010-01-05",1.8409,2.0197,1.8409,2.0023,9346300.0],["2010-01-06",2.0328,2.0328,1.9543,1.9674,3792400.0],["2010-01-07",1.9674,2.3163,1.9674,2.2945,20998900.0],["2010-01-08",2.2378,2.36,2.216,2.3207,9972400.0],["2010-01-11",2.3469,2.3512,2.2465,2.2902,4964000.0],["2010-01-12",2.2465,2.2814,2.0939,2.2029,9590600.0],["2010-01-13",2.1855,2.3905,2.168,2.3774,10468900.0],["2010-01-14",2.3731,2.4603,2.3033,2.4123,8095300.0],["2010-01-15",2.3905,2.3992,2.2945,2.3556,7179600.0],["2010-01-19",2.3338,2.3949,2.3033,2.3818,5744700.0],["2010-01-20",2.3643,2.4865,2.3556,2.4472,6554500.0],["2010-01-21",2.4254,2.4734,2.2727,2.2858,5431800.0],["2010-01-22",2.2247,2.2814,2.1288,2.1462,7129700.0],["2010-01-25",2.1811,2.2509,2.0939,2.1637,4161200.0],["2010-01-26",2.1462,2.3033,2.1288,2.1942,5407800.0],["2010-01-27",2.2204,2.2945,2.1724,2.2945,4748800.0],["2010-01-28",2.3251,2.3469,2.2335,2.3163,5118300.0],["2010-01-29",2.3294,2.3338,2.1113,2.1506,5784000.0],["2010-02-01",2.2335,2.2684,2.168,2.264,2958700.0],["2010-02-02",2.264,2.3207,2.2422,2.3076,3231700.0],["2010-02-03",2.2814,2.312,2.2247,2.2247,2898500.0],["2010-02-04",2.2204,2.2204,2.107,2.107,3559300.0],["2010-02-05",2.1244,2.1549,1.9848,2.0982,4299100.0],["2010-02-08",2.1288,2.264,2.0895,2.1419,3986300.0],["2010-02-09",2.216,2.2553,2.1375,2.1986,3000500.0],["2010-02-10",2.2029,2.2378,2.1768,2.2204,3509400.0],["2010-02-11",2.2073,2.2378,2.107,2.1113,5019800.0],["2010-02-12",2.0764,2.1157,2.0066,2.0851,5664300.0],["2010-02-16",2.0982,2.2116,2.059,2.2029,3674100.0],["2010-02-17",2.2422,2.2771,2.2073,2.2291,5119600.0],["2010-02-18",2.2204,2.2596,2.1331,2.2204,5075700.0],["2010-02-19",2.1637,2.2247,2.1506,2.1811,4078400.0],["2010-02-22",2.2029,2.2029,2.1331,2.1462,3330100.0],["2010-02-23",2.2029,2.2814,2.0939,2.0982,13919500.0],["2010-02-24",2.1288,2.1375,2.0851,2.1288,3699900.0],["2010-02-25",2.0939,2.1288,2.059,2.1244,3581800.0],["2010-02-26",2.1375,2.1375,2.0721,2.1026,2639200.0],["2010-03-01",2.1244,2.1375,2.0764,2.0939,3792500.0],["2010-03-02",2.1157,2.2029,2.0764,2.0764,7725800.0],["2010-03-03",2.0939,2.1375,2.0721,2.0721,4330100.0],["2010-03-04",2.0764,2.2029,2.0284,2.2029,6788200.0],["2010-03-05",2.2291,2.3512,2.168,2.3033,14226400.0],["2010-03-08",2.2902,2.3774,2.2684,2.2945,6977100.0],["2010-03-09",2.2684,2.4428,2.2291,2.3992,9833400.0],["2010-03-10",2.421,2.613,2.4036,2.565,10567800.0],["2010-03-11",2.5301,2.6391,2.4908,2.5999,5671300.0],["2010-03-12",2.6173,2.6348,2.4603,2.4821,5753000.0],["2010-03-15",2.4777,2.5083,2.3992,2.469,2610800.0],["2010-03-16",2.4777,2.5519,2.4777,2.5083,2435400.0],["2010-03-17",2.5257,2.6653,2.5257,2.5912,5933600.0],["2010-03-18",2.6042,2.6435,2.5563,2.6348,4915300.0],["2010-03-19",2.4777,2.6391,2.4777,2.4777,3560400.0],["2010-03-22",2.4516,2.5126,2.421,2.4734,3472500.0],["2010-03-23",2.5257,2.5257,2.4341,2.4428,4216500.0],["2010-03-24",2.4472,2.8922,2.4341,2.7918,26736300.0],["2010-03-25",2.8224,2.8573,2.661,2.6653,12875700.0],["2010-03-26",2.7089,2.8267,2.5563,2.5694,10735500.0],["2010-03-29",2.6522,2.6697,2.5955,2.6522,3823600.0],["2010-03-30",2.674,2.7177,2.5955,2.5955,2685700.0],["2010-03-31",2.6086,2.818,2.5781,2.7351,8454300.0],["2010-04-01",2.7875,2.8878,2.7482,2.7744,5254600.0],["2010-04-05",2.8616,2.9663,2.7875,2.9576,7809700.0],["2010-04-06",2.9794,3.2106,2.9314,3.1583,18455700.0],["2010-04-07",3.1495,3.2673,3.0317,3.1103,10721900.0],["2010-04-08",3.0536,3.3022,3.0361,3.2935,11029000.0],["2010-04-09",3.5116,3.6163,3.3371,3.3546,21091300.0],["2010-04-12",3.372,3.5858,3.3022,3.5334,15448500.0],["2010-04-13",3.6686,3.7166,3.2848,3.324,27221500.0],["2010-04-14",3.4549,3.516,3.3676,3.4636,11008500.0],["2010-04-15",3.4767,3.6948,3.468,3.6425,15641300.0],["2010-04-16",3.6163,4.0787,3.5203,3.8693,43568300.0],["2010-04-19",3.8169,4.2444,3.8039,4.1572,28806900.0],["2010-04-20",4.0918,4.227,3.974,4.1703,14716300.0],["2010-04-21",4.2095,4.3971,4.1659,4.1965,17612000.0],["2010-04-22",4.0743,4.4844,3.9958,4.3622,18993200.0],["2010-04-23",4.4626,4.6676,4.3317,4.5716,14112400.0],["2010-04-26",4.5542,4.7636,4.5367,4.6021,11333500.0],["2010-04-27",4.5934,4.7243,4.2706,4.323,20114900.0],["2010-04-28",4.3055,4.5411,4.3012,4.3448,12985300.0],["2010-04-29",4.4233,4.5236,4.1659,4.4451,13625800.0],["2010-04-30",4.4015,4.4189,4.1398,4.179,8403900.0],["2010-05-03",4.179,4.4669,4.179,4.4364,7956400.0],["2010-05-04",4.2357,4.3928,4.1267,4.2095,11913400.0],["2010-05-05",4.083,4.3404,3.9347,4.2881,20940200.0],["2010-05-06",4.2008,4.4713,3.4898,3.9304,20333300.0],["2010-05-07",3.9478,4.0438,3.6992,3.8082,16044400.0],["2010-05-10",4.1136,4.1441,3.9827,4.07,11372300.0],["2010-05-11",3.5116,3.9173,3.4941,3.8169,20122300.0],["2010-05-12",3.8606,3.9696,3.7384,3.8169,9146700.0],["2010-05-13",3.8431,3.9347,3.7341,3.7602,6016700.0],["2010-05-14",3.7079,3.721,3.5814,3.625,6455700.0],["2010-05-17",3.6163,3.6512,3.4723,3.5727,7893100.0],["2010-05-18",3.6686,3.6861,3.4025,3.4331,8039400.0],["2010-05-19",3.3807,3.4723,3.2237,3.2848,11617300.0],["2010-05-20",3.167,3.2193,2.9183,2.9707,16913400.0],["2010-05-21",2.8573,3.1495,2.8485,3.0972,9528100.0],["2010-05-24",3.0797,3.1495,2.9052,2.9052,6165700.0],["2010-05-25",2.7002,2.9838,2.7002,2.962,9868400.0],["2010-05-26",3.0405,3.1015,2.9009,2.9096,6749900.0],["2010-05-27",3.0274,3.1321,2.9707,3.1234,5630900.0],["2010-05-28",3.1234,3.2978,3.071,3.2499,9351300.0],["2010-06-01",3.1583,3.2193,3.0099,3.0274,6492100.0],["2010-06-02",3.0754,3.1059,2.9532,3.023,4867200.0],["2010-06-03",3.0579,3.119,2.914,2.9881,5727300.0],["2010-06-04",2.8834,2.9314,2.7657,2.77,6060100.0],["2010-06-07",2.7831,2.8529,2.5912,2.5999,6988400.0],["2010-06-08",2.6435,2.6828,2.4428,2.5519,9949200.0],["2010-06-09",2.5694,2.6261,2.4559,2.4777,7856300.0],["2010-06-10",2.5388,2.6348,2.4647,2.6173,6035400.0],["2010-06-11",2.5257,2.6391,2.5126,2.6304,5442400.0],["2010-06-14",2.7177,2.7395,2.6173,2.6348,6493300.0],["2010-06-15",2.6784,2.8093,2.5781,2.8005,5389400.0],["2010-06-16",2.7613,2.7875,2.6784,2.7438,3827400.0],["2010-06-17",2.7787,2.7875,2.6566,2.6959,3057600.0],["2010-06-18",2.7046,2.8311,2.6697,2.8136,4166100.0],["2010-06-21",2.9009,2.9096,2.7089,2.7264,3204900.0],["2010-06-22",2.7438,2.8224,2.7046,2.7089,3607100.0],["2010-06-23",2.7395,2.7526,2.6217,2.6653,2918000.0],["2010-06-24",2.6348,2.7133,2.5737,2.5999,3029800.0],["2010-06-25",2.5999,2.7308,2.5868,2.7308,3698800.0],["2010-06-28",2.7089,2.7264,2.6042,2.613,2610800.0],["2010-06-29",2.5519,2.5519,2.4428,2.4734,5496700.0],["2010-06-30",2.4821,2.5606,2.4428,2.4472,4576200.0],["2010-07-01",2.4123,2.469,2.2858,2.4036,5286600.0],["2010-07-02",2.4123,2.4821,2.3687,2.4472,3130100.0],["2010-07-06",2.5083,2.565,2.4079,2.4472,4367100.0],["2010-07-07",2.4472,2.661,2.4428,2.6479,4172500.0],["2010-07-08",2.7046,2.77,2.674,2.7657,3948400.0],["2010-07-09",2.7526,2.8791,2.7264,2.8791,2889600.0],["2010-07-12",2.8529,2.8834,2.77,2.8049,3239100.0],["2010-07-13",3.0492,3.1364,3.0317,3.1277,9131700.0],["2010-07-14",3.1539,3.228,3.0405,3.0797,7241300.0],["2010-07-15",3.0972,3.1015,2.8922,2.9925,6765400.0],["2010-07-16",2.9401,2.9532,2.8354,2.8398,3848600.0],["2010-07-19",2.818,2.9489,2.818,2.9314,2664200.0],["2010-07-20",2.8791,3.1539,2.8442,3.1364,4431100.0],["2010-07-21",3.1888,3.1975,3.0928,3.1234,4450900.0],["2010-07-22",3.1888,3.4854,3.1626,3.4636,6556300.0],["2010-07-23",3.4854,3.7079,3.4069,3.7035,6898900.0],["2010-07-26",3.7253,3.7733,3.6817,3.7515,4528600.0],["2010-07-27",3.7951,3.8039,3.6512,3.6992,4362900.0],["2010-07-28",3.6555,3.8344,3.6206,3.7646,4679100.0],["2010-07-29",3.8518,3.9042,3.7123,3.8082,4406600.0],["2010-07-30",3.7341,3.878,3.7341,3.7864,3611200.0],["2010-08-02",3.878,3.9871,3.8257,3.9784,3143500.0],["2010-08-03",3.9216,3.926,3.7559,3.7777,3666800.0],["2010-08-04",3.8169,3.8998,3.7951,3.878,2894900.0],["2010-08-05",3.83,3.8737,3.7733,3.8039,2267400.0],["2010-08-06",3.7341,3.8824,3.7166,3.8693,3414900.0],["2010-08-09",3.9086,4.0918,3.8867,4.0089,8064700.0],["2010-08-10",4.2226,4.3317,4.083,4.1877,17686100.0],["2010-08-11",4.07,4.1921,3.9958,4.0612,6504100.0],["2010-08-12",3.974,4.083,3.9435,4.0002,3329300.0],["2010-08-13",3.9827,4.1441,3.974,4.022,3683600.0],["2010-08-16",4.0176,4.083,3.9565,4.0089,3005700.0],["2010-08-17",4.0612,4.131,4.0002,4.0351,2954100.0],["2010-08-18",4.0438,4.1703,3.9914,4.0525,3437900.0],["2010-08-19",4.0569,4.1223,3.9958,4.0132,3431200.0],["2010-08-20",3.9914,4.0351,3.9435,3.9522,2661600.0],["2010-08-23",4.0176,4.0351,3.83,3.8388,3796100.0],["2010-08-24",3.8169,3.8606,3.7515,3.8082,4097000.0],["2010-08-25",3.7777,3.9042,3.7384,3.8867,2374000.0],["2010-08-26",3.9565,3.9696,3.7733,3.7821,3649500.0],["2010-08-27",3.8649,4.1005,3.83,4.1005,4471300.0],["2010-08-30",4.1136,4.2008,4.083,4.0961,3559800.0],["2010-08-31",4.0787,4.227,4.0394,4.0743,3953000.0],["2010-09-01",4.1441,4.2881,4.1441,4.275,4468700.0],["2010-09-02",4.2488,4.4713,4.2357,4.4364,3680400.0],["2010-09-03",4.5018,4.5411,4.371,4.4495,4034200.0],["2010-09-07",4.4015,4.4451,4.3448,4.371,2607500.0],["2010-09-08",4.384,4.5062,4.384,4.4451,1824900.0],["2010-09-09",4.4975,4.5629,4.4277,4.4582,3047400.0],["2010-09-10",4.4495,4.5062,4.4102,4.432,2126600.0],["2010-09-13",4.4931,4.6152,4.4538,4.6021,2837100.0],["2010-09-14",4.5629,4.7068,4.5193,4.6763,3575300.0],["2010-09-15",4.6458,4.8595,4.6109,4.8203,3863900.0],["2010-09-16",4.8159,4.9947,4.7984,4.8813,3908400.0],["2010-09-17",4.9293,4.9468,4.7461,4.7897,3281700.0],["2010-09-20",4.7984,4.8988,4.7723,4.8682,2752400.0],["2010-09-21",4.877,5.0209,4.7679,4.8072,4469500.0],["2010-09-22",4.7766,4.877,4.5891,4.6327,4882200.0],["2010-09-23",4.5934,4.685,4.5193,4.5193,3177000.0],["2010-09-24",4.6458,4.7984,4.6021,4.7941,2436100.0],["2010-09-27",4.781,4.8203,4.7287,4.7287,1931300.0],["2010-09-28",4.7025,4.7505,4.5891,4.7025,2451000.0],["2010-09-29",4.6414,4.6501,4.4495,4.4887,5463200.0],["2010-09-30",4.5629,4.5629,4.371,4.384,5290900.0],["2010-10-01",4.4669,4.5018,4.3753,4.4407,4706300.0],["2010-10-04",4.4233,4.4495,4.3491,4.384,3362600.0],["2010-10-05",4.4233,4.7766,4.3666,4.7287,5701200.0],["2010-10-06",4.6938,4.7287,4.5585,4.576,3479700.0],["2010-10-07",4.5803,4.6545,4.5018,4.5542,2369800.0],["2010-10-08",4.5324,4.7156,4.5236,4.6807,2218500.0],["2010-10-11",4.6807,4.6894,4.5803,4.5847,1642500.0],["2010-10-12",4.5673,4.685,4.5193,4.6676,2398700.0],["2010-10-13",4.6894,4.9511,4.6589,4.8813,5007400.0],["2010-10-14",4.8944,5.7145,4.8246,5.6709,19779400.0],["2010-10-15",5.6011,5.7189,5.2608,5.4397,12554000.0],["2010-10-18",5.4659,5.6927,5.4353,5.4964,6140800.0],["2010-10-19",5.3612,5.4877,5.2434,5.2957,9386500.0],["2010-10-20",5.335,5.7451,5.3306,5.6055,12340800.0],["2010-10-21",5.6316,5.7014,5.4004,5.4746,7099000.0],["2010-10-22",5.4615,5.5313,5.3001,5.4004,3933500.0],["2010-10-25",5.4528,5.588,5.239,5.2914,6484400.0],["2010-10-26",5.2565,5.4528,5.239,5.4004,2907300.0],["2010-10-27",5.3481,5.3874,5.2434,5.3132,2135900.0],["2010-10-28",5.3394,5.3481,4.8421,4.8726,8294700.0],["2010-10-29",4.8552,5.0035,4.8203,4.8901,3225700.0],["2010-11-01",4.8377,5.178,4.8377,4.8901,4884700.0],["2010-11-02",4.9555,5.0209,4.8246,4.8857,2646200.0],["2010-11-03",4.8813,4.9511,4.829,4.9424,3431400.0],["2010-11-04",5.0427,5.3132,4.9817,5.2957,5229800.0],["2010-11-05",5.2652,5.492,5.2347,5.383,5964900.0],["2010-11-08",5.3655,5.4222,5.191,5.2783,4866200.0],["2010-11-09",5.2652,5.3176,4.8726,4.925,6718800.0],["2010-11-10",4.7984,5.034,4.6327,5.0209,9850100.0],["2010-11-11",4.9773,5.034,4.8333,4.8464,3948400.0],["2010-11-12",4.8203,4.8595,4.7025,4.7854,4427600.0],["2010-11-15",4.781,4.8115,4.6545,4.7199,4261100.0],["2010-11-16",4.6589,4.6807,4.2924,4.3273,8883300.0],["2010-11-17",4.371,4.4233,4.227,4.2575,5226300.0],["2010-11-18",4.3448,4.4189,4.2706,4.3055,3559100.0],["2010-11-19",4.3622,4.6196,4.3361,4.6196,6477800.0],["2010-11-22",4.5716,4.6501,4.48,4.5149,4241600.0],["2010-11-23",4.4407,4.4669,4.3579,4.3884,3678400.0],["2010-11-24",4.4495,4.5891,4.4364,4.5803,3723000.0],["2010-11-26",4.5236,4.576,4.4844,4.5411,857600.0],["2010-11-29",4.4975,4.5018,4.3666,4.4844,2708300.0],["2010-11-30",4.432,4.4582,4.3404,4.3579,3592200.0],["2010-12-01",4.4451,4.4669,4.2706,4.2706,6721400.0],["2010-12-02",4.2837,4.3928,4.2575,4.3491,4806300.0],["2010-12-03",4.3055,4.5454,4.2663,4.5193,4333900.0],["2010-12-06",4.5149,4.5193,4.3797,4.384,2957000.0],["2010-12-07",4.4756,4.4756,4.2444,4.3099,7501500.0],["2010-12-08",4.3012,4.323,4.1441,4.2139,3838000.0],["2010-12-09",4.2575,4.3055,4.1659,4.2619,3437200.0],["2010-12-10",4.2924,4.3797,4.2401,4.3622,2111400.0],["2010-12-13",4.384,4.6196,4.3579,4.5236,4984400.0],["2010-12-14",4.5149,4.528,4.3448,4.3535,3080100.0],["2010-12-15",4.3622,4.3971,4.2706,4.2881,2408600.0],["2010-12-16",4.3055,4.4233,4.275,4.3535,2595900.0],["2010-12-17",4.3666,4.4146,4.2881,4.2924,2588600.0],["2010-12-20",4.2968,4.3622,4.1877,4.3012,3071600.0],["2010-12-21",4.3404,4.4015,4.2837,4.3579,2844800.0],["2010-12-22",4.3928,4.3971,4.275,4.3186,2588200.0],["2010-12-23",4.3404,4.624,4.2968,4.3012,4489600.0],["2010-12-27",4.2793,4.3186,4.2139,4.275,1885500.0],["2010-12-28",4.3012,4.3099,4.1136,4.1528,2765900.0],["2010-12-29",4.1747,4.5891,4.1398,4.5193,11578300.0],["2010-12-30",4.5324,5.1954,4.5236,5.178,17958600.0],["2010-12-31",5.1692,5.5051,5.1038,5.2303,15462300.0],["2011-01-03",5.3088,5.6011,5.3088,5.5575,9172300.0],["2011-01-04",5.5531,5.7451,5.4397,5.6011,6348300.0],["2011-01-05",5.5662,5.6622,5.4877,5.5357,6876300.0],["2011-01-06",5.5444,5.6578,5.4702,5.4746,4920800.0],["2011-01-07",5.5226,5.5662,5.3132,5.4353,5263000.0],["2011-01-10",5.3917,5.4484,5.2696,5.3568,3214300.0],["2011-01-11",5.4222,6.5259,5.3394,5.9021,34359400.0],["2011-01-12",5.9457,6.1682,5.7451,5.937,11125100.0],["2011-01-13",5.9806,5.9806,5.7581,5.8148,3998400.0],["2011-01-14",5.7974,5.8061,5.6709,5.7058,3723900.0],["2011-01-18",5.7581,5.889,5.6883,5.7887,4723600.0],["2011-01-19",5.7363,5.7625,5.3481,5.3917,5935500.0],["2011-01-20",5.4397,5.5575,5.3306,5.3786,4180500.0],["2011-01-21",5.4484,5.5182,5.3481,5.4571,3734800.0],["2011-01-24",5.4222,5.5531,5.3263,5.3525,4229000.0],["2011-01-25",5.3263,5.3437,4.8464,4.9599,9832600.0],["2011-01-26",5.0296,5.0602,4.7679,4.8857,7572600.0],["2011-01-27",4.9206,5.0166,4.8552,4.877,5607000.0],["2011-01-28",4.9031,4.9511,4.6894,4.6894,4409100.0],["2011-01-31",4.7505,4.8115,4.6109,4.6676,3914200.0],["2011-02-01",4.7287,4.9162,4.3928,4.733,11876400.0],["2011-02-02",4.7505,4.8726,4.6676,4.7156,4212700.0],["2011-02-03",4.6327,4.7766,4.6327,4.6938,3017100.0],["2011-02-04",4.6763,4.7548,4.6763,4.6981,2203800.0],["2011-02-07",4.7243,4.8857,4.6414,4.8203,4722100.0],["2011-02-08",4.7723,4.925,4.7156,4.8595,3655000.0],["2011-02-09",4.8421,4.9031,4.6981,4.7636,3069500.0],["2011-02-10",4.7156,4.829,4.6981,4.8072,2661000.0],["2011-02-11",4.8857,5.0907,4.8464,4.9206,5412600.0],["2011-02-14",4.9162,5.0384,4.9075,4.9424,2834300.0],["2011-02-15",4.9337,5.2478,4.9337,5.1125,6121500.0],["2011-02-16",5.1562,5.3612,5.1562,5.2478,5443500.0],["2011-02-17",5.2216,5.3219,5.1125,5.2565,3226800.0],["2011-02-18",5.2216,5.3001,5.2216,5.2565,3307100.0],["2011-02-22",5.1692,5.2303,4.7984,4.8203,6971800.0],["2011-02-23",4.8552,4.9773,4.6501,4.7766,3284300.0],["2011-02-24",4.7461,4.8857,4.6327,4.7374,3641500.0],["2011-02-25",4.7897,4.9293,4.7636,4.9293,2982000.0],["2011-02-28",4.9686,5.0209,4.8159,4.8901,2927100.0],["2011-03-01",4.9075,5.0078,4.7461,4.8203,5061500.0],["2011-03-02",4.7636,4.8246,4.432,4.5891,9895700.0],["2011-03-03",4.6632,4.7461,4.5891,4.733,2849100.0],["2011-03-04",4.7068,4.7461,4.4844,4.5716,4558900.0],["2011-03-07",4.5673,5.0035,4.5324,4.8159,11653300.0],["2011-03-08",4.877,4.9555,4.7679,4.9075,3452200.0],["2011-03-09",4.9337,4.9337,4.7025,4.7068,3090000.0],["2011-03-10",4.6632,4.6676,4.48,4.4931,3601800.0],["2011-03-11",4.4713,4.4931,4.4146,4.48,4210000.0],["2011-03-14",4.4277,4.4407,4.3186,4.3928,2842700.0],["2011-03-15",4.2444,4.4102,4.2052,4.3884,2936200.0],["2011-03-16",4.384,4.4582,4.2314,4.2532,3000100.0],["2011-03-17",4.3448,4.3622,4.2488,4.2793,2014100.0],["2011-03-18",4.3579,4.4364,4.2837,4.384,3265700.0],["2011-03-21",4.48,4.6501,4.4277,4.6414,2968200.0],["2011-03-22",4.6414,4.6719,4.5673,4.5803,1998300.0],["2011-03-23",4.576,4.637,4.4975,4.5803,2722500.0],["2011-03-24",4.6196,4.624,4.5193,4.5585,1819700.0],["2011-03-25",4.5629,4.5978,4.5193,4.528,2393900.0],["2011-03-28",4.5367,4.5847,4.528,4.5324,1728300.0],["2011-03-29",4.5367,4.5585,4.4756,4.5236,1554600.0],["2011-03-30",4.5542,4.5716,4.4233,4.4451,2267600.0],["2011-03-31",4.4364,4.4626,4.3622,4.3797,1283900.0],["2011-04-01",4.4233,4.4626,4.3448,4.3666,1447200.0],["2011-04-04",4.3928,4.4538,4.3317,4.432,2376200.0],["2011-04-05",4.4189,4.432,4.3055,4.3273,2487400.0],["2011-04-06",4.3448,4.384,4.2968,4.323,1807800.0],["2011-04-07",4.3186,4.3535,4.2575,4.2619,2758900.0],["2011-04-08",4.2968,4.3055,4.1659,4.1703,3359800.0],["2011-04-11",4.1703,4.2183,4.1049,4.1354,2127400.0],["2011-04-12",4.0918,4.1267,4.0263,4.0656,1555800.0],["2011-04-13",4.0918,4.1354,4.0045,4.0263,1921600.0],["2011-04-14",4.0002,4.0307,3.8737,3.8955,2591200.0],["2011-04-15",4.4495,4.7548,4.3142,4.5716,17592900.0],["2011-04-18",4.4495,4.5367,4.3099,4.3884,5676000.0],["2011-04-19",4.4015,4.4538,4.3186,4.371,1865000.0],["2011-04-20",4.4669,4.624,4.3012,4.6021,5041500.0],["2011-04-21",4.6196,4.7766,4.528,4.7505,5009000.0],["2011-04-25",4.7505,4.7897,4.7199,4.7636,3592600.0],["2011-04-26",4.781,4.7854,4.576,4.5847,2800000.0],["2011-04-27",4.5847,4.6283,4.3666,4.4364,3445700.0],["2011-04-28",4.4102,4.576,4.3928,4.5149,1734900.0],["2011-04-29",4.5193,4.5542,4.4582,4.5018,1100000.0],["2011-05-02",4.5411,4.5716,4.3317,4.3491,2887300.0],["2011-05-03",4.3273,4.3753,4.2226,4.2575,2591200.0],["2011-05-04",4.2619,4.2924,4.1398,4.1747,2140600.0],["2011-05-05",4.1441,4.2095,4.0918,4.2008,2888300.0],["2011-05-06",4.2793,4.3971,4.275,4.384,3512800.0],["2011-05-09",4.4058,4.4277,4.2837,4.3491,1884000.0],["2011-05-10",4.3491,4.4015,4.3186,4.3753,1985300.0],["2011-05-11",4.3055,4.3404,4.1659,4.1834,3513000.0],["2011-05-12",4.1616,4.4887,4.1049,4.2226,6713800.0],["2011-05-13",4.2095,4.2444,4.1223,4.1223,3003800.0],["2011-05-16",4.0918,4.1267,3.9784,3.9784,3152600.0],["2011-05-17",3.9653,4.0743,3.8955,4.0089,3746500.0],["2011-05-18",4.0351,4.0481,3.8998,3.9042,3525900.0],["2011-05-19",3.9609,3.9784,3.8475,3.8606,3006700.0],["2011-05-20",3.8388,3.8737,3.7951,3.7995,2908700.0],["2011-05-23",3.7995,3.9304,3.7821,3.8344,4222200.0],["2011-05-24",3.8649,3.8955,3.8039,3.8388,3216000.0],["2011-05-25",3.8126,4.022,3.7995,3.9565,4777700.0],["2011-05-26",3.9304,4.0481,3.8562,4.0132,3273000.0],["2011-05-27",4.0263,4.1179,3.8911,3.9086,3497300.0],["2011-05-31",3.9391,3.9958,3.83,3.8388,4891400.0],["2011-06-01",3.8169,3.8562,3.6119,3.6163,6127500.0],["2011-06-02",3.6163,3.8169,3.5988,3.7123,6156300.0],["2011-06-03",3.673,3.8649,3.6337,3.7777,4216300.0],["2011-06-06",3.7602,3.7908,3.6032,3.6032,3415400.0],["2011-06-07",3.6425,3.6599,3.5421,3.5858,2510000.0],["2011-06-08",3.5552,3.5814,3.4243,3.4374,4286800.0],["2011-06-09",3.4592,3.5509,3.4287,3.4941,3442700.0],["2011-06-10",3.4636,3.5072,3.3938,3.4156,4582200.0],["2011-06-13",3.4243,3.4941,3.3807,3.4723,3349400.0],["2011-06-14",3.529,3.6904,3.5116,3.6163,3038800.0],["2011-06-15",3.5596,3.5858,3.4898,3.516,2309400.0],["2011-06-16",3.5203,3.5727,3.468,3.516,2454900.0],["2011-06-17",3.5596,3.577,3.4374,3.4898,2580400.0],["2011-06-20",3.4636,3.6337,3.4113,3.5072,3311300.0],["2011-06-21",3.5465,3.6686,3.5334,3.6294,2042300.0],["2011-06-22",3.5988,3.6992,3.5901,3.6294,1754300.0],["2011-06-23",3.5596,3.6555,3.4767,3.6337,2723800.0],["2011-06-24",3.6337,3.7079,3.5858,3.6163,2085200.0],["2011-06-27",3.5814,3.6425,3.5465,3.5639,1608000.0],["2011-06-28",3.3197,3.4723,3.3022,3.3895,5583200.0],["2011-06-29",3.5378,3.8169,3.468,3.7559,5080500.0],["2011-06-30",3.8039,3.8388,3.7297,3.7908,2279400.0],["2011-07-01",3.8693,3.9871,3.8475,3.9565,3681300.0],["2011-07-05",3.9522,3.9653,3.7821,3.7821,3322100.0],["2011-07-06",3.7908,3.9478,3.7733,3.9347,2461200.0],["2011-07-07",3.9696,4.0569,3.926,4.022,3601800.0],["2011-07-08",3.9435,4.022,3.8649,3.9129,2916800.0],["2011-07-11",3.83,3.8911,3.673,3.6904,2806400.0],["2011-07-12",3.8737,4.1223,3.8693,3.9435,5516000.0],["2011-07-13",3.974,4.0787,3.9478,4.0045,2394700.0],["2011-07-14",4.0132,4.5193,3.9042,4.371,10767000.0],["2011-07-15",4.4015,4.4669,4.3404,4.4495,6653700.0],["2011-07-18",4.4015,4.4015,4.1616,4.275,4973800.0],["2011-07-19",4.3142,4.3186,4.1572,4.2314,3102800.0],["2011-07-20",4.2619,4.4058,4.2444,4.3491,1671600.0],["2011-07-21",4.384,4.4102,4.2619,4.3012,2869100.0],["2011-07-22",4.323,4.3535,4.2139,4.2924,1306000.0],["2011-07-25",4.2183,4.2314,4.0612,4.1179,3189300.0],["2011-07-26",4.1092,4.1572,4.0351,4.1092,1533700.0],["2011-07-27",4.0743,4.0874,3.9609,4.0045,2038300.0],["2011-07-28",4.0002,4.1136,4.0002,4.0351,1317800.0],["2011-07-29",3.9914,4.083,3.9522,4.0132,1429100.0],["2011-08-01",4.0918,4.1179,3.9522,3.9958,2006500.0],["2011-08-02",3.9653,4.0438,3.8169,3.83,2671100.0],["2011-08-03",3.83,3.8606,3.6206,3.7035,4057700.0],["2011-08-04",3.6425,3.6555,3.324,3.3764,6819200.0],["2011-08-05",3.3633,3.4025,3.1408,3.2629,3673700.0],["2011-08-08",3.0666,3.1583,2.7482,2.8573,7816400.0],["2011-08-09",2.9271,3.119,2.8093,2.9401,6500300.0],["2011-08-10",3.0928,3.3589,2.7787,2.8485,6939700.0],["2011-08-11",2.8922,2.9968,2.8005,2.9227,5016900.0],["2011-08-12",2.975,3.0536,2.7918,2.8049,3045500.0],["2011-08-15",2.8398,3.0056,2.8398,2.9401,2656400.0],["2011-08-16",2.8791,3.0274,2.8747,2.8878,2521400.0],["2011-08-17",2.9052,2.9707,2.8398,2.8791,1475400.0],["2011-08-18",2.7918,2.8442,2.7264,2.7482,2906900.0],["2011-08-19",2.6871,2.8442,2.661,2.7613,2395300.0],["2011-08-22",2.8791,2.8791,2.613,2.6304,3138800.0],["2011-08-23",2.6391,2.77,2.6348,2.7569,2478000.0],["2011-08-24",2.7395,2.9489,2.7308,2.9401,2752300.0],["2011-08-25",3.0012,3.2629,2.8922,3.0099,4828700.0],["2011-08-26",2.9576,3.119,2.8922,3.0972,2522500.0],["2011-08-29",3.1583,3.372,3.1583,3.3676,2258100.0],["2011-08-30",3.3415,3.4025,3.2542,3.372,1702600.0],["2011-08-31",3.4243,3.468,3.3109,3.3851,1989100.0],["2011-09-01",3.3851,3.516,3.2978,3.324,2524600.0],["2011-09-02",3.2324,3.3851,3.1146,3.3327,2654200.0],["2011-09-06",3.2019,3.324,3.1539,3.2848,1912400.0],["2011-09-07",3.3371,3.4898,3.3197,3.4592,2584600.0],["2011-09-08",3.4069,3.4418,3.3371,3.3764,1886200.0],["2011-09-09",3.324,3.3938,3.167,3.2193,2071200.0],["2011-09-12",3.1583,3.3851,3.1495,3.3676,2657600.0],["2011-09-13",3.3807,3.4505,3.3197,3.4287,2266300.0],["2011-09-14",3.4549,3.5683,3.3589,3.5378,2449900.0],["2011-09-15",3.5901,3.7428,3.5072,3.6992,2398000.0],["2011-09-16",3.6992,3.7733,3.6163,3.7472,2488300.0],["2011-09-19",3.6512,3.721,3.6032,3.673,2183500.0],["2011-09-20",3.7166,3.8431,3.6468,3.7253,2127100.0],["2011-09-21",3.7166,3.8475,3.4374,3.4418,2335800.0],["2011-09-22",3.324,3.3284,3.0623,3.1364,4535900.0],["2011-09-23",3.0754,3.2499,3.0754,3.228,2089300.0],["2011-09-26",3.2324,3.3066,3.1234,3.3066,2144300.0],["2011-09-27",3.4156,3.4767,3.2629,3.3022,2579200.0],["2011-09-28",3.3109,3.3371,3.1757,3.1844,1894800.0],["2011-09-29",3.228,3.3371,3.1495,3.2978,1731800.0],["2011-09-30",3.2411,3.2629,3.1626,3.1713,1623200.0],["2011-10-03",3.1626,3.2368,2.9707,2.9838,2586400.0],["2011-10-04",2.9227,3.1015,2.8224,3.0666,2400000.0],["2011-10-05",3.0536,3.468,2.9401,3.4374,3461500.0],["2011-10-06",3.4243,3.7515,3.3546,3.6076,5990500.0],["2011-10-07",3.6425,3.6468,3.372,3.3938,1709000.0],["2011-10-10",3.4636,3.5421,3.4374,3.5203,1217200.0],["2011-10-11",3.4811,3.577,3.4156,3.4505,1038800.0],["2011-10-12",3.4898,3.5727,3.4505,3.4898,1322100.0],["2011-10-13",3.468,3.4767,3.3022,3.3589,1072400.0],["2011-10-14",3.3982,3.4549,3.228,3.3807,1368000.0],["2011-10-17",3.3284,3.3851,3.2542,3.2717,1060200.0],["2011-10-18",3.3109,3.5814,3.2193,3.5334,2821500.0],["2011-10-19",3.5203,3.625,3.4287,3.4418,1912500.0],["2011-10-20",3.4418,3.5552,3.3807,3.5552,1055700.0],["2011-10-21",3.625,3.6294,3.5072,3.6076,2681800.0],["2011-10-24",3.5988,3.7733,3.5683,3.7515,1774900.0],["2011-10-25",3.7428,3.7821,3.5901,3.6119,1358300.0],["2011-10-26",3.6555,3.7515,3.5596,3.7123,1233300.0],["2011-10-27",3.9129,3.9653,3.6948,3.8388,1950400.0],["2011-10-28",3.7908,3.878,3.7079,3.769,1541200.0],["2011-10-31",3.6774,4.0089,3.5596,3.8388,3031000.0],["2011-11-01",3.7297,3.926,3.5945,3.6294,3249500.0],["2011-11-02",3.6904,3.721,3.5378,3.6948,1880600.0],["2011-11-03",3.7166,3.7908,3.5683,3.7864,1238600.0],["2011-11-04",3.769,3.769,3.5988,3.6294,958700.0],["2011-11-07",3.5814,3.8126,3.4723,3.6294,2978100.0],["2011-11-08",3.673,3.7472,3.5247,3.6904,1560900.0],["2011-11-09",3.5029,3.6076,3.4331,3.4374,1938600.0],["2011-11-10",3.5552,3.7341,3.4636,3.4898,1922300.0],["2011-11-11",3.5421,3.5727,3.4418,3.5465,1410400.0],["2011-11-14",3.5116,3.516,3.372,3.4156,1741900.0],["2011-11-15",3.4069,3.4069,3.3022,3.3633,1551500.0],["2011-11-16",3.324,3.3764,3.2935,3.3022,959300.0],["2011-11-17",3.3066,3.3502,3.2411,3.2586,1309000.0],["2011-11-18",3.2891,3.3066,3.215,3.2891,1108800.0],["2011-11-21",3.2499,3.2804,3.0972,3.2411,1686800.0],["2011-11-22",3.2324,3.2717,3.119,3.167,1518900.0],["2011-11-23",3.1277,3.324,3.1103,3.2542,2099200.0],["2011-11-25",3.2455,3.324,3.2193,3.2368,578600.0],["2011-11-28",3.2978,3.4156,3.2848,3.3938,1468200.0],["2011-11-29",3.4331,3.625,3.4287,3.5639,2277600.0],["2011-11-30",3.6774,4.2619,3.5988,4.2314,11722000.0],["2011-12-01",4.2314,4.4931,4.0874,4.4538,7081900.0],["2011-12-02",4.4756,4.7112,4.384,4.6327,5954200.0],["2011-12-05",4.7243,4.8813,4.6021,4.7025,3705300.0],["2011-12-06",4.7025,4.7984,4.6109,4.733,2663500.0],["2011-12-07",4.7112,4.9511,4.6676,4.8988,3453600.0],["2011-12-08",4.8333,4.8726,4.637,4.7548,2754400.0],["2011-12-09",4.8072,4.9468,4.781,4.925,2316700.0],["2011-12-12",4.8508,5.0078,4.7199,4.9729,3745700.0],["2011-12-13",5.5182,5.5182,4.8464,5.0078,12028000.0],["2011-12-14",4.9468,5.2957,4.8682,5.2434,6055800.0],["2011-12-15",5.4179,5.431,5.191,5.3088,4479600.0],["2011-12-16",5.2478,5.3045,5.0951,5.1736,3639000.0],["2011-12-19",5.191,5.1998,5.0166,5.0209,1997300.0],["2011-12-20",5.1998,5.2347,5.0253,5.0689,2318400.0],["2011-12-21",5.0471,5.2521,5.0209,5.2259,3432300.0],["2011-12-22",5.2259,5.3437,5.1998,5.2827,1948600.0],["2011-12-23",5.2827,5.3874,5.2565,5.3437,1294200.0],["2011-12-27",5.3219,5.3743,5.178,5.178,1231300.0],["2011-12-28",5.178,5.178,4.9904,5.0558,1597400.0],["2011-12-29",5.1169,5.1169,4.9337,5.0689,1392700.0],["2011-12-30",5.0645,5.0864,4.9729,5.0558,1953700.0],["2012-01-03",5.1605,5.889,5.0384,5.4659,5326500.0],["2012-01-04",5.5051,5.54,5.239,5.287,5668600.0],["2012-01-05",5.2347,5.3961,5.13,5.3306,2689700.0],["2012-01-06",5.3088,5.4484,5.2303,5.3917,2206400.0],["2012-01-09",5.3917,5.4266,5.2957,5.3176,1743300.0],["2012-01-10",5.4092,5.6316,5.3132,5.6185,5988500.0],["2012-01-11",5.6665,5.8628,5.5444,5.8105,3026300.0],["2012-01-12",5.8105,5.8279,5.6142,5.7669,3563600.0],["2012-01-13",5.6578,5.7145,5.5095,5.5749,2628600.0],["2012-01-17",5.6534,5.6534,5.3612,5.3612,1684100.0],["2012-01-18",5.3655,5.54,5.2739,5.5226,1251100.0],["2012-01-19",5.5357,5.54,5.3699,5.3874,1621000.0],["2012-01-20",5.3612,5.4353,5.3001,5.431,2135900.0],["2012-01-23",5.4179,5.5008,5.2696,5.287,1469700.0],["2012-01-24",5.2347,5.383,5.1256,5.3612,1210900.0],["2012-01-25",5.3525,5.4004,5.239,5.3917,1141500.0],["2012-01-26",5.383,5.383,5.2216,5.2347,1674200.0],["2012-01-27",5.1867,5.335,5.1736,5.3132,1071200.0],["2012-01-30",5.2347,5.2783,5.2216,5.2347,1076800.0],["2012-01-31",5.2565,5.4135,5.2216,5.3743,1526100.0],["2012-02-01",5.4135,5.6883,5.4135,5.6578,3278900.0],["2012-02-02",5.6491,5.7538,5.5051,5.5269,1616500.0],["2012-02-03",5.6098,5.6404,5.3263,5.4441,5299000.0],["2012-02-06",5.4092,5.492,5.2783,5.2957,3231400.0],["2012-02-07",5.2783,5.335,5.2085,5.2608,2571300.0],["2012-02-08",5.2565,5.6185,5.2347,5.2957,3828400.0],["2012-02-09",5.3176,5.3612,5.2172,5.239,2220300.0],["2012-02-10",5.2041,5.2739,5.1823,5.1998,1157800.0],["2012-02-13",5.2783,5.3306,5.2129,5.2652,1769300.0],["2012-02-14",5.2303,5.2827,5.1692,5.2085,1131000.0],["2012-02-15",5.2085,5.2347,5.0689,5.0951,1565200.0],["2012-02-16",5.0645,5.1169,4.9991,5.0776,1503600.0],["2012-02-17",5.1169,5.1474,4.9555,4.9773,2238800.0],["2012-02-21",4.9817,5.1474,4.9511,5.1125,2201900.0],["2012-02-22",5.1038,5.1692,4.9599,4.9904,1409200.0],["2012-02-23",4.9904,5.1343,4.9904,5.0602,1125900.0],["2012-02-24",5.0602,5.0776,4.8901,4.8901,1526100.0],["2012-02-27",4.8508,4.9642,4.8421,4.9511,2204300.0],["2012-02-28",4.9468,4.9555,4.7287,4.7636,3595300.0],["2012-02-29",4.7505,4.829,4.6719,4.7025,2947100.0],["2012-03-01",4.6152,4.7592,4.3884,4.5324,6066900.0],["2012-03-02",4.5542,4.5803,4.4538,4.4626,2254700.0],["2012-03-05",4.4756,4.6021,4.4364,4.4669,2681400.0],["2012-03-06",4.4058,4.432,4.2444,4.3055,3155800.0],["2012-03-07",4.3535,4.3535,4.2008,4.2095,2836300.0],["2012-03-08",4.2924,4.2924,4.131,4.2183,1828000.0],["2012-03-09",4.1834,4.2488,4.1223,4.1921,2407600.0],["2012-03-12",4.1921,4.2401,4.0918,4.1092,1136200.0],["2012-03-13",4.1441,4.3361,4.1223,4.3317,2252200.0],["2012-03-14",4.2575,4.3317,4.1965,4.2444,1495200.0],["2012-03-15",4.4058,4.5498,4.3535,4.4233,3598500.0],["2012-03-16",4.4146,4.4146,4.2793,4.3666,2082200.0],["2012-03-19",4.3797,4.4844,4.3622,4.3971,2109100.0],["2012-03-20",4.3491,4.371,4.2532,4.3012,2820700.0],["2012-03-21",4.2619,4.3012,4.1354,4.2314,3247600.0],["2012-03-22",4.1747,4.1921,4.07,4.0743,1895400.0],["2012-03-23",4.0961,4.1703,4.0394,4.1398,2189500.0],["2012-03-26",4.1965,4.2139,4.1005,4.1485,841900.0],["2012-03-27",4.275,4.3142,4.1092,4.1267,3202300.0],["2012-03-28",4.1485,4.4975,4.1485,4.4451,6733500.0],["2012-03-29",4.3971,4.4189,4.2444,4.3404,3167500.0],["2012-03-30",4.371,4.3797,4.2575,4.275,2163900.0],["2012-04-02",4.2663,4.4495,4.2183,4.4015,3371800.0],["2012-04-03",4.4058,4.4364,4.227,4.2357,2043400.0],["2012-04-04",4.1703,4.2532,4.1398,4.1747,1729100.0],["2012-04-05",4.1659,4.2401,4.131,4.1354,1130800.0],["2012-04-09",4.0481,4.1223,4.0481,4.083,1716800.0],["2012-04-10",4.07,4.1005,3.8606,3.8606,3193600.0],["2012-04-11",3.9435,4.0089,3.8693,3.9565,1936000.0],["2012-04-12",4.1005,4.528,4.07,4.4844,7197300.0],["2012-04-13",4.4495,4.6021,4.3404,4.4364,4280500.0],["2012-04-16",4.4887,4.4975,4.3317,4.4102,1821900.0],["2012-04-17",4.4277,4.4844,4.384,4.4146,1541000.0],["2012-04-18",4.371,4.4233,4.2881,4.3884,1689800.0],["2012-04-19",4.3928,4.4277,4.3055,4.3666,2170300.0],["2012-04-20",4.3797,4.4277,4.1747,4.1921,3014900.0],["2012-04-23",4.1267,4.2139,4.0961,4.1223,1945100.0],["2012-04-24",4.1354,4.2837,4.1049,4.2793,3784800.0],["2012-04-25",4.3186,4.3971,4.2488,4.3797,1636600.0],["2012-04-26",4.3928,4.4495,4.3535,4.4364,1081000.0],["2012-04-27",4.4495,4.4495,4.2968,4.4189,1946000.0],["2012-04-30",4.4058,4.4146,4.3186,4.3971,1238400.0],["2012-05-01",4.384,4.6458,4.384,4.5585,2932900.0],["2012-05-02",4.5062,4.5193,4.3884,4.4756,1413300.0],["2012-05-03",4.48,4.4975,4.2139,4.2968,2413400.0],["2012-05-04",4.275,4.2881,4.1659,4.1877,1953600.0],["2012-05-07",4.1659,4.2183,4.0787,4.1877,1119600.0],["2012-05-08",4.1877,4.3012,4.1441,4.227,2259700.0],["2012-05-09",4.1659,4.2488,4.1049,4.2095,2368400.0],["2012-05-10",4.2575,4.3666,4.2095,4.2837,2679700.0],["2012-05-11",4.0787,4.1441,3.9347,4.0874,5305900.0],["2012-05-14",4.0045,4.1005,3.9565,4.0612,2003300.0],["2012-05-15",4.0525,4.2095,4.0307,4.1267,3565400.0],["2012-05-16",4.1572,4.1616,3.9391,3.9565,3637100.0],["2012-05-17",3.9522,3.9784,3.673,3.7515,5274000.0],["2012-05-18",3.7472,3.7821,3.5072,3.5378,4194800.0],["2012-05-21",3.5596,3.7079,3.5247,3.6904,1655700.0],["2012-05-22",3.7123,3.7384,3.6555,3.6817,1500500.0],["2012-05-23",3.6294,3.7035,3.529,3.7035,1060100.0],["2012-05-24",3.7166,3.7297,3.6425,3.7079,1377400.0],["2012-05-25",3.6817,3.7079,3.6643,3.6817,978500.0],["2012-05-29",3.6948,3.8693,3.6686,3.8606,2382500.0],["2012-05-30",3.8169,3.8606,3.769,3.83,1488100.0],["2012-05-31",3.8257,3.9522,3.7602,3.9129,1433100.0],["2012-06-01",3.8388,3.8955,3.8169,3.8213,2037600.0],["2012-06-04",3.8257,3.8344,3.7079,3.7079,1642400.0],["2012-06-05",3.7079,3.9042,3.6861,3.8867,1925500.0],["2012-06-06",3.9129,4.1747,3.9129,4.1616,2734300.0],["2012-06-07",4.1659,4.3012,4.1528,4.179,2751200.0],["2012-06-08",4.1616,4.1921,4.083,4.1572,2103700.0],["2012-06-11",4.2226,4.2226,4.0307,4.0307,1644700.0],["2012-06-12",4.0656,4.1441,4.0351,4.1398,1478900.0],["2012-06-13",4.1179,4.2183,4.0787,4.1572,1400000.0],["2012-06-14",4.1747,4.2968,4.131,4.2706,1225900.0],["2012-06-15",4.2575,4.3055,4.2139,4.275,1863500.0],["2012-06-18",4.2532,4.3797,4.2357,4.3186,1404000.0],["2012-06-19",4.3622,4.4189,4.323,4.4102,1379200.0],["2012-06-20",4.3971,4.4451,4.3404,4.4058,3006400.0],["2012-06-21",4.4102,4.4626,4.323,4.3361,1473600.0],["2012-06-22",4.2924,4.4451,4.2663,4.4233,2094100.0],["2012-06-25",4.3361,4.3404,4.2532,4.2793,1402500.0],["2012-06-26",4.3055,4.4364,4.2837,4.4146,1998100.0],["2012-06-27",4.432,4.5367,4.4058,4.5149,2374000.0],["2012-06-28",4.4626,4.6109,4.4626,4.6109,2637300.0],["2012-06-29",4.7112,4.7243,4.6414,4.7156,2603000.0],["2012-07-02",4.7287,4.7679,4.6545,4.7592,1871900.0],["2012-07-03",4.7548,4.8377,4.7243,4.8203,1125600.0],["2012-07-05",4.781,4.8115,4.6938,4.7766,1378200.0],["2012-07-06",4.6981,4.781,4.6719,4.7505,992500.0],["2012-07-09",4.733,4.7505,4.6021,4.6283,1130500.0],["2012-07-10",4.3448,4.4626,4.0787,4.2139,7287300.0],["2012-07-11",4.2139,4.371,4.1834,4.2924,2746100.0],["2012-07-12",4.2619,4.6414,4.2008,4.5803,10083100.0],["2012-07-13",4.5803,4.6327,4.48,4.5411,2043400.0],["2012-07-16",4.5193,4.938,4.4756,4.5716,5520300.0],["2012-07-17",4.5803,4.637,4.4538,4.6327,1597200.0],["2012-07-18",4.7548,4.8072,4.5673,4.6632,3250900.0],["2012-07-19",4.6763,4.685,4.5934,4.6719,1247500.0],["2012-07-20",4.5934,4.6283,4.5367,4.5803,1562700.0],["2012-07-23",4.4713,4.576,4.4364,4.4407,2263300.0],["2012-07-24",4.4713,4.48,4.2968,4.3491,1468300.0],["2012-07-25",4.3928,4.3971,4.2095,4.2357,1769600.0],["2012-07-26",4.3099,4.3753,4.1747,4.2008,1835800.0],["2012-07-27",4.2444,4.3055,4.1877,4.2008,2131100.0],["2012-07-30",4.2052,4.4233,4.1921,4.3012,1793100.0],["2012-07-31",4.2837,4.4189,4.1441,4.1659,2417700.0],["2012-08-01",4.2008,4.2139,4.0525,4.0612,1726300.0],["2012-08-02",4.0045,4.1136,3.8388,3.9129,3446400.0],["2012-08-03",3.974,4.022,3.8824,4.0176,1341400.0],["2012-08-06",4.0089,4.0569,3.9086,3.9129,1889000.0],["2012-08-07",3.9391,4.0176,3.9304,3.9478,1680000.0],["2012-08-08",3.9696,3.9784,3.7821,3.8213,3769500.0],["2012-08-09",4.2837,4.4538,4.0787,4.3884,8611600.0],["2012-08-10",4.3971,4.576,4.323,4.5411,3099800.0],["2012-08-13",4.5411,4.576,4.4495,4.5324,2629200.0],["2012-08-14",4.5324,4.5934,4.4931,4.5411,1894400.0],["2012-08-15",4.5324,4.6109,4.5105,4.5367,1284100.0],["2012-08-16",4.5629,4.6981,4.5629,4.685,3751200.0],["2012-08-17",4.7068,4.8203,4.6632,4.7679,2700100.0],["2012-08-20",4.8115,4.8377,4.7199,4.781,2232400.0],["2012-08-21",4.7984,4.8988,4.7548,4.7723,1837100.0],["2012-08-22",4.733,4.7854,4.6152,4.6283,1674000.0],["2012-08-23",4.6283,4.6545,4.5803,4.5891,1406800.0],["2012-08-24",4.5803,4.685,4.5585,4.6021,981600.0],["2012-08-27",4.637,4.637,4.5411,4.5454,1013300.0],["2012-08-28",4.5542,4.7636,4.5193,4.7461,1620100.0],["2012-08-29",4.7287,4.781,4.6632,4.7679,1567200.0],["2012-08-30",4.7243,4.7854,4.6894,4.7461,1160600.0],["2012-08-31",4.781,4.7984,4.7199,4.7461,858900.0],["2012-09-04",4.733,4.8508,4.733,4.8072,1204000.0],["2012-09-05",4.7941,4.9947,4.7287,4.7679,2609200.0],["2012-09-06",4.8072,4.9119,4.7897,4.877,1724000.0],["2012-09-07",4.9075,4.9904,4.8857,4.9686,1387200.0],["2012-09-10",4.9468,5.0602,4.9468,5.0078,1503100.0],["2012-09-11",4.9991,5.0558,4.9162,5.0296,2114200.0],["2012-09-12",5.0384,5.1213,5.0384,5.0689,1224100.0],["2012-09-13",5.082,5.2085,5.0427,5.1692,1371800.0],["2012-09-14",5.1736,5.2347,5.0602,5.1256,2069200.0],["2012-09-17",5.0864,5.1256,5.0471,5.0558,1595700.0],["2012-09-18",5.0515,5.0558,4.8726,4.877,1596700.0],["2012-09-19",4.8944,4.9773,4.7897,4.9337,1688400.0],["2012-09-20",4.8901,4.9162,4.8203,4.8813,1003500.0],["2012-09-21",4.9162,4.9424,4.7984,4.8682,2423700.0],["2012-09-24",4.8377,4.9337,4.6196,4.6283,2815800.0],["2012-09-25",4.6501,4.7112,4.4887,4.4975,2247100.0],["2012-09-26",4.4844,4.5367,4.3753,4.4451,1772100.0],["2012-09-27",4.4756,4.5454,4.3971,4.4756,1192200.0],["2012-09-28",4.4582,4.4626,4.3361,4.4189,1322000.0],["2012-10-01",4.4713,4.4931,4.3753,4.4713,1223500.0],["2012-10-02",4.4669,4.5193,4.4538,4.5062,1189300.0],["2012-10-03",4.5105,4.5934,4.4582,4.576,1362100.0],["2012-10-04",4.6065,4.7897,4.5934,4.7548,2253900.0],["2012-10-05",4.7636,4.8028,4.6632,4.7199,1789600.0],["2012-10-08",4.6938,4.8682,4.6152,4.6414,1724300.0],["2012-10-09",4.6283,4.6632,4.5454,4.6021,1725700.0],["2012-10-10",4.6109,4.6719,4.4582,4.4887,2896200.0],["2012-10-11",4.5411,4.6065,4.4495,4.5891,1765500.0],["2012-10-12",4.6065,4.6414,4.5454,4.6021,946800.0],["2012-10-15",4.6283,4.7592,4.6283,4.733,1610900.0],["2012-10-16",4.733,4.8028,4.7025,4.7984,2377800.0],["2012-10-17",4.7766,4.8508,4.7199,4.7984,1498800.0],["2012-10-18",4.8072,4.8072,4.6981,4.7112,1066200.0],["2012-10-19",4.6938,4.7025,4.4669,4.4887,1660600.0],["2012-10-22",4.4669,4.5324,4.4495,4.5018,1029300.0],["2012-10-23",4.4364,4.4538,4.3797,4.4146,885500.0],["2012-10-24",4.4407,4.5716,4.3055,4.4407,1820200.0],["2012-10-25",4.4756,4.5018,4.3317,4.3971,997200.0],["2012-10-26",4.4015,4.4277,4.2095,4.2139,1687600.0],["2012-10-31",4.2314,4.3317,4.2314,4.3186,949500.0],["2012-11-01",4.3361,4.4058,4.2619,4.3491,1346000.0],["2012-11-02",4.3666,4.4189,4.1965,4.2401,1461500.0],["2012-11-05",4.2314,4.3012,4.1921,4.2619,1359000.0],["2012-11-06",4.2881,4.3491,4.2706,4.323,896900.0],["2012-11-07",4.2314,4.2314,4.0132,4.0132,2870500.0],["2012-11-08",3.9784,4.0961,3.769,3.7864,5071000.0],["2012-11-09",3.7384,3.7646,3.6468,3.7384,3252500.0],["2012-11-12",3.7777,3.7995,3.6512,3.6686,1699900.0],["2012-11-13",3.6381,3.721,2.9576,2.9707,17972800.0],["2012-11-14",3.0754,3.2237,3.0187,3.0187,8646500.0],["2012-11-15",3.0056,3.0841,3.0056,3.0361,6078200.0],["2012-11-16",3.0797,3.0972,3.0056,3.0187,3443500.0],["2012-11-19",3.0666,3.1321,3.0099,3.1146,6766600.0],["2012-11-20",3.0885,3.1626,3.0056,3.1452,4946100.0],["2012-11-21",3.1364,3.5552,3.119,3.5247,8143900.0],["2012-11-23",3.5421,3.6512,3.4723,3.6468,3087600.0],["2012-11-26",3.8955,4.0045,3.7951,3.8562,6784200.0],["2012-11-27",3.8169,3.9304,3.7297,3.7341,4820200.0],["2012-11-28",3.7166,3.9522,3.6904,3.8562,3316800.0],["2012-11-29",3.8824,3.9173,3.8213,3.8737,1984700.0],["2012-11-30",3.83,3.9086,3.8257,3.8998,1526000.0],["2012-12-03",3.8867,3.9086,3.8169,3.8606,2456300.0],["2012-12-04",3.8213,3.8562,3.769,3.7951,2116400.0],["2012-12-05",3.8998,3.8998,3.7472,3.7646,2481800.0],["2012-12-06",3.8518,3.8518,3.5945,3.6861,4566900.0],["2012-12-07",3.721,3.7297,3.6512,3.6686,2120300.0],["2012-12-10",3.6686,3.7253,3.6599,3.673,1646300.0],["2012-12-11",3.7166,3.7472,3.6337,3.6468,1530500.0],["2012-12-12",3.6599,3.6643,3.5465,3.5509,2025700.0],["2012-12-13",3.5639,3.8867,3.5596,3.7166,4617900.0],["2012-12-14",3.7035,3.7035,3.4418,3.468,3377900.0],["2012-12-17",3.4636,3.5334,3.4374,3.4854,2026900.0],["2012-12-18",3.5072,3.5334,3.4636,3.5203,1884200.0],["2012-12-19",3.5072,3.5858,3.4898,3.5465,1750200.0],["2012-12-20",3.5334,3.5421,3.4505,3.4854,1754200.0],["2012-12-21",3.4505,3.4723,3.3633,3.42,2528400.0],["2012-12-24",3.4069,3.42,3.372,3.4025,537500.0],["2012-12-26",3.4025,3.4723,3.3982,3.468,1127500.0],["2012-12-27",3.4636,3.4854,3.3415,3.3938,1624700.0],["2012-12-28",3.3764,3.4331,3.3415,3.4025,1088300.0],["2012-12-31",3.3851,3.4898,3.3807,3.4243,2155600.0],["2013-01-02",3.5247,3.5683,3.5116,3.5596,1998600.0],["2013-01-03",3.5596,3.5945,3.5247,3.5509,2901300.0],["2013-01-04",3.5639,4.131,3.5509,3.9653,10041000.0],["2013-01-07",3.9653,3.9958,3.7515,3.7777,3300200.0],["2013-01-08",3.7559,3.7733,3.516,3.5596,4520500.0],["2013-01-09",3.5378,3.6643,3.5378,3.5727,1789200.0],["2013-01-10",3.6076,3.8693,3.577,3.7428,3970900.0],["2013-01-11",3.7166,3.7384,3.5814,3.6032,1453100.0],["2013-01-14",3.6032,3.6337,3.529,3.5378,1223300.0],["2013-01-15",3.5072,3.6381,3.3982,3.6206,4527000.0],["2013-01-16",3.6163,3.6294,3.4941,3.5029,1429000.0],["2013-01-17",3.5116,3.529,3.4462,3.5029,1826600.0],["2013-01-18",3.4941,3.5988,3.4898,3.516,1594100.0],["2013-01-22",3.5116,3.769,3.5116,3.7646,2347900.0],["2013-01-23",3.7472,3.8213,3.6599,3.7297,1528800.0],["2013-01-24",3.7515,3.7777,3.6076,3.6119,1800300.0],["2013-01-25",3.6206,3.6861,3.6076,3.673,987500.0],["2013-01-28",3.6555,3.673,3.5378,3.5421,1765400.0],["2013-01-29",3.5465,3.6381,3.5334,3.6381,4380200.0],["2013-01-30",3.6206,3.9696,3.577,3.7777,4776400.0],["2013-01-31",3.7559,3.8126,3.6643,3.7559,1971100.0],["2013-02-01",3.8257,3.8431,3.7733,3.8082,1360800.0],["2013-02-04",3.7559,3.8169,3.7123,3.7384,1145500.0],["2013-02-05",3.7428,3.8737,3.7297,3.8518,1540000.0],["2013-02-06",4.0394,4.6196,3.9653,4.5411,11158900.0],["2013-02-07",4.528,4.5585,4.3012,4.4233,4910800.0],["2013-02-08",4.4277,4.6545,4.3622,4.4495,4254400.0],["2013-02-11",4.4495,4.7461,4.3579,4.5673,4090200.0],["2013-02-12",4.5542,4.6414,4.5062,4.5803,2552000.0],["2013-02-13",4.6065,4.733,4.5149,4.5934,3636400.0],["2013-02-14",4.576,4.9075,4.5236,4.7766,3897600.0],["2013-02-15",4.7592,4.8857,4.6589,4.6807,2918900.0],["2013-02-19",4.7199,4.9075,4.6676,4.7636,3188700.0],["2013-02-20",4.7723,4.8246,4.5193,4.5411,2607700.0],["2013-02-21",4.528,4.6283,4.4626,4.4626,2896900.0],["2013-02-22",4.5367,4.5498,4.3797,4.4058,3777700.0],["2013-02-25",4.4538,4.5018,4.2968,4.3012,2000500.0],["2013-02-26",4.323,4.3884,4.2575,4.3186,1876800.0],["2013-02-27",4.3055,4.384,4.2357,4.3535,2297800.0],["2013-02-28",4.2444,4.3535,4.0874,4.2183,7118900.0],["2013-03-01",4.2314,4.528,4.227,4.4975,4762900.0],["2013-03-04",4.5149,5.6404,4.5149,5.5749,28489000.0],["2013-03-05",5.4964,5.5618,5.2783,5.4353,9445400.0],["2013-03-06",5.4746,5.9763,5.3874,5.6796,11768600.0],["2013-03-07",5.684,5.7145,5.4964,5.588,5821600.0],["2013-03-08",5.6316,5.6709,5.3786,5.4528,5287500.0],["2013-03-11",5.4484,5.5967,5.3786,5.4571,4408500.0],["2013-03-12",5.4571,5.54,5.3874,5.4179,5246100.0],["2013-03-13",5.4353,5.5095,5.3961,5.4702,2561300.0],["2013-03-14",5.4702,5.492,5.2347,5.3786,4720200.0],["2013-03-15",5.3655,5.3655,5.1867,5.2216,4098500.0],["2013-03-18",5.1823,5.2783,5.13,5.1431,3598800.0],["2013-03-19",5.178,5.2303,4.9424,4.9947,3957000.0],["2013-03-20",4.8203,5.0864,4.8203,5.0427,3889400.0],["2013-03-21",5.0253,5.034,4.7984,4.8639,3050100.0],["2013-03-22",4.8464,4.9075,4.8159,4.8813,2779100.0],["2013-03-25",4.9031,4.9293,4.624,4.7068,3095100.0],["2013-03-26",4.7112,4.7723,4.6065,4.637,1694700.0],["2013-03-27",4.5803,4.6152,4.4975,4.528,3071800.0],["2013-03-28",4.5105,4.5411,4.4233,4.48,3894300.0],["2013-04-01",4.48,4.4887,4.3491,4.4233,3306000.0],["2013-04-02",4.4451,4.6589,4.2139,4.4407,14296600.0],["2013-04-03",4.48,4.6327,4.3055,4.3666,6370900.0],["2013-04-04",4.3666,4.48,4.3361,4.4582,2774600.0],["2013-04-05",4.3535,4.5236,4.2968,4.4887,2475400.0],["2013-04-08",4.4756,4.8072,4.4669,4.8072,4560100.0],["2013-04-09",4.7984,4.8901,4.5629,4.5673,3568300.0],["2013-04-10",4.576,4.6763,4.5673,4.6589,2868600.0],["2013-04-11",4.6458,4.6807,4.576,4.5803,2507200.0],["2013-04-12",4.5498,4.6152,4.5062,4.5454,2276300.0],["2013-04-15",4.4975,4.5149,4.275,4.2881,3532400.0],["2013-04-16",4.3491,4.4626,4.2881,4.3666,3634400.0],["2013-04-17",4.3186,4.3317,4.2619,4.2793,2435800.0],["2013-04-18",4.2706,4.3535,4.1267,4.1877,3087600.0],["2013-04-19",4.2139,4.3317,4.1572,4.3142,1883900.0],["2013-04-22",4.3186,4.3317,4.1485,4.2663,1674500.0],["2013-04-23",4.2924,4.4626,4.2793,4.3928,2920900.0],["2013-04-24",4.3884,4.5629,4.3535,4.5324,2654900.0],["2013-04-25",4.5236,4.6981,4.4844,4.6458,3976100.0],["2013-04-26",4.6327,4.6589,4.4407,4.4931,2757400.0],["2013-04-29",4.3971,4.3971,4.2575,4.2968,3887100.0],["2013-04-30",4.0874,4.2357,3.9129,4.1267,9586000.0],["2013-05-01",4.1005,4.1659,4.0351,4.131,3473800.0],["2013-05-02",4.0569,4.1136,3.8082,3.9609,9550800.0],["2013-05-03",4.0961,4.4451,4.07,4.2881,10352100.0],["2013-05-06",4.2837,6.7396,4.2793,6.2336,67401400.0],["2013-05-07",6.5172,6.6,6.0635,6.2772,23370700.0],["2013-05-08",6.1944,6.8705,6.1377,6.7527,20501500.0],["2013-05-09",6.7876,7.045,6.7178,6.8356,19853200.0],["2013-05-10",6.9359,6.9534,6.395,6.7266,18320500.0],["2013-05-13",6.7222,6.9185,6.5957,6.8487,7117100.0],["2013-05-14",6.7484,6.9752,6.7484,6.8356,7910000.0],["2013-05-15",6.8356,6.901,6.6786,6.7135,5370200.0],["2013-05-16",6.7047,6.7658,6.6088,6.6611,3508600.0],["2013-05-17",6.6611,6.7178,6.6524,6.696,5185400.0],["2013-05-20",6.6262,6.8051,6.6,6.7004,3383000.0],["2013-05-21",6.7047,6.7353,6.4517,6.4561,3582300.0],["2013-05-22",6.5346,6.5739,6.2423,6.3776,5553100.0],["2013-05-23",6.334,6.6131,6.2511,6.4561,6604100.0],["2013-05-24",6.3732,6.4168,6.3252,6.3558,1831500.0],["2013-05-28",6.4386,6.5433,6.0504,6.1638,9013700.0],["2013-05-29",6.1333,6.238,6.0024,6.1638,4306200.0],["2013-05-30",6.1726,6.395,6.1333,6.2685,4206500.0],["2013-05-31",6.2423,6.3209,6.1987,6.2162,1805100.0],["2013-06-03",6.2162,6.2816,5.9457,6.0679,4082900.0],["2013-06-04",6.1071,6.1856,5.7974,5.8759,4019800.0],["2013-06-05",5.8018,5.8454,5.7145,5.7625,3253300.0],["2013-06-06",5.8061,5.8672,5.6665,5.8672,2642100.0],["2013-06-07",5.8846,6.1377,5.8759,6.1071,4790600.0],["2013-06-10",6.1289,6.2729,6.1071,6.2249,2819700.0],["2013-06-11",6.1202,6.1507,5.9326,5.9544,3095000.0],["2013-06-12",6.0024,6.0853,5.793,5.7974,2436700.0],["2013-06-13",5.7887,6.046,5.7407,6.033,2653100.0],["2013-06-14",6.0111,6.0373,5.8105,5.8497,1659900.0],["2013-06-17",5.9108,6.0286,5.793,5.8541,2311100.0],["2013-06-18",5.8716,6.0286,5.8716,6.0068,2004600.0],["2013-06-19",5.985,5.985,5.793,5.7974,2197800.0],["2013-06-20",5.7407,5.8192,5.5706,5.6404,4076900.0],["2013-06-21",5.684,5.7232,5.4092,5.588,5384200.0],["2013-06-24",5.492,5.6098,5.2565,5.4179,4613000.0],["2013-06-25",5.492,5.5924,5.4353,5.5793,2493900.0],["2013-06-26",5.6404,5.9021,5.5967,5.8541,3100900.0],["2013-06-27",5.8759,5.9457,5.7669,5.8061,2552900.0],["2013-06-28",5.7843,5.8497,5.6185,5.8061,2197300.0],["2013-07-01",5.8759,6.0417,5.8628,5.9239,2030400.0],["2013-07-02",5.9195,6.0242,5.793,5.8367,1505700.0],["2013-07-03",5.7756,5.8367,5.7102,5.7494,748400.0],["2013-07-05",5.8148,5.937,5.7232,5.9326,848100.0],["2013-07-08",5.985,6.0373,5.9414,5.9457,1512600.0],["2013-07-09",6.0155,6.0286,5.9152,5.9501,1101900.0],["2013-07-10",5.9326,5.9457,5.732,5.7669,1495000.0],["2013-07-11",5.8672,5.9239,5.793,5.8977,1120500.0],["2013-07-12",5.9021,6.0853,5.889,6.0504,2077600.0],["2013-07-15",6.0766,6.0853,5.9588,5.9763,1077500.0],["2013-07-16",5.9763,5.985,5.78,5.8672,1792200.0],["2013-07-17",5.8716,6.0024,5.8716,5.9108,2150300.0],["2013-07-18",5.9239,6.1507,5.9239,5.985,2756100.0],["2013-07-19",5.9195,5.9588,5.8105,5.8279,3424100.0],["2013-07-22",5.8279,5.9501,5.793,5.9457,3506100.0],["2013-07-23",6.0199,6.0897,5.8977,5.9065,2162800.0],["2013-07-24",5.9239,6.0286,5.8148,5.8716,1692300.0],["2013-07-25",5.8323,5.9414,5.8323,5.8541,1088300.0],["2013-07-26",5.8236,5.8977,5.8192,5.8716,732200.0],["2013-07-29",5.8541,5.985,5.8148,5.8323,1414100.0],["2013-07-30",5.8454,5.8846,5.78,5.8061,1127400.0],["2013-07-31",5.8279,5.9719,5.7887,5.889,2451800.0],["2013-08-01",5.9544,6.0984,5.9414,5.9937,2203700.0],["2013-08-02",6.0286,6.1202,5.9501,6.094,1844200.0],["2013-08-05",6.0897,6.1507,5.9326,6.0286,1720100.0],["2013-08-06",6.0068,6.0373,5.8977,5.9588,2633800.0],["2013-08-07",5.9021,5.9501,5.7014,5.8585,3703200.0],["2013-08-08",5.6098,5.7494,5.5444,5.6273,6947200.0],["2013-08-09",5.5837,5.6404,5.5008,5.5618,3659000.0],["2013-08-12",5.5226,5.7145,5.5139,5.5706,1998100.0],["2013-08-13",5.5967,5.6491,5.4048,5.5051,3864400.0],["2013-08-14",5.5182,5.6273,5.4702,5.5051,2292000.0],["2013-08-15",5.4222,5.5051,5.3437,5.5051,1999400.0],["2013-08-16",5.4702,5.5793,5.3961,5.4092,2957600.0],["2013-08-19",5.4004,5.4222,5.2608,5.2696,2991700.0],["2013-08-20",5.2652,5.3219,5.191,5.2827,2021500.0],["2013-08-21",5.3786,5.4048,5.1954,5.3088,2034600.0],["2013-08-22",5.3176,5.4092,5.2347,5.3481,1374900.0],["2013-08-23",5.3481,5.4266,5.3263,5.3786,1208500.0],["2013-08-26",5.383,5.4441,5.3306,5.3568,1369200.0],["2013-08-27",5.2652,5.2783,5.1387,5.1736,1676500.0],["2013-08-28",5.1562,5.1649,5.082,5.1387,1725900.0],["2013-08-29",5.1213,5.1998,5.0864,5.1343,1279900.0],["2013-08-30",5.13,5.191,5.0602,5.1605,1773700.0],["2013-09-03",5.2347,5.3961,5.2259,5.3874,3302600.0],["2013-09-04",5.3874,5.5008,5.335,5.4702,2144400.0],["2013-09-05",5.4964,5.4964,5.2957,5.3306,1718500.0],["2013-09-06",5.3568,5.3612,5.1867,5.2303,2577000.0],["2013-09-09",5.2565,5.3001,5.1823,5.2303,2060900.0],["2013-09-10",5.2216,5.2565,5.1256,5.1736,3444200.0],["2013-09-11",5.1605,5.178,4.9468,5.0253,6594200.0],["2013-09-12",5.0078,5.1736,4.9468,5.0558,3460800.0],["2013-09-13",5.0558,5.1169,5.0209,5.0471,1519200.0],["2013-09-16",5.1256,5.1256,5.0515,5.0558,2213500.0],["2013-09-17",5.0471,5.1518,5.0384,5.1474,1058900.0],["2013-09-18",5.13,5.2259,5.0733,5.1605,1680200.0],["2013-09-19",5.178,5.2085,5.0384,5.1213,2270100.0],["2013-09-20",5.1213,5.1343,4.9075,4.938,2868400.0],["2013-09-23",4.9162,4.9773,4.7984,4.8552,4119300.0],["2013-09-24",4.8508,4.877,4.7854,4.8159,2601700.0],["2013-09-25",4.8159,4.9904,4.8028,4.8595,2566700.0],["2013-09-26",4.8552,4.9206,4.6981,4.7156,3275600.0],["2013-09-27",4.6719,4.6938,4.5149,4.528,6547100.0],["2013-09-30",4.4538,4.5629,4.432,4.4626,4546500.0],["2013-10-01",4.4582,4.5062,4.3666,4.4756,5295300.0],["2013-10-02",4.4538,4.6938,4.4538,4.6589,5489800.0],["2013-10-03",4.6589,4.6632,4.5324,4.5629,2443700.0],["2013-10-04",4.5585,4.6676,4.5585,4.6458,1485100.0],["2013-10-07",4.5891,4.6152,4.5062,4.5062,2236700.0],["2013-10-08",4.4975,4.5498,4.3535,4.4407,6493400.0],["2013-10-09",4.4451,4.4713,4.1921,4.2008,7731500.0],["2013-10-10",4.2663,4.3099,4.2052,4.2183,3647100.0],["2013-10-11",4.1965,4.4364,4.179,4.3928,6616500.0],["2013-10-14",4.384,4.5542,4.3317,4.5367,4101200.0],["2013-10-15",4.5367,4.5716,4.4582,4.5018,3248200.0],["2013-10-16",4.5454,4.7287,4.5149,4.6981,4708100.0],["2013-10-17",4.6632,4.877,4.6545,4.7984,3923700.0],["2013-10-18",4.7984,4.8333,4.685,4.7461,2321800.0],["2013-10-21",4.7374,4.7636,4.6676,4.6938,1738800.0],["2013-10-22",4.6981,4.7592,4.6632,4.7287,3096700.0],["2013-10-23",4.685,4.7461,4.624,4.6807,1076000.0],["2013-10-24",4.6807,4.8595,4.6676,4.8377,1713200.0],["2013-10-25",4.8377,4.8639,4.7766,4.8203,1151600.0],["2013-10-28",4.8115,5.0689,4.7854,5.0645,4883900.0],["2013-10-29",5.0602,5.178,5.0471,5.1125,2661100.0],["2013-10-30",5.1387,5.1387,4.8726,4.9075,3880300.0],["2013-10-31",4.9162,4.9991,4.8639,4.9599,2693600.0],["2013-11-01",4.9424,4.9642,4.7897,4.9468,2290600.0],["2013-11-04",4.9817,5.1474,4.9817,5.1256,2938000.0],["2013-11-05",5.1169,5.2216,5.0253,5.0907,1553300.0],["2013-11-06",5.1082,5.1082,5.0035,5.0384,942200.0],["2013-11-07",5.0384,5.0384,4.8421,4.8595,2087700.0],["2013-11-08",4.8639,4.9686,4.8333,4.9555,1932700.0],["2013-11-11",4.9511,5.1125,4.9337,5.0951,1830800.0],["2013-11-12",5.1518,5.2347,5.0515,5.0864,4583300.0],["2013-11-13",5.1474,5.4004,4.9075,5.3699,6549100.0],["2013-11-14",5.383,5.6447,5.3655,5.5269,6327600.0],["2013-11-15",5.5269,5.6491,5.4571,5.636,4008100.0],["2013-11-18",5.636,5.7581,5.5488,5.5618,3957600.0],["2013-11-19",5.5357,5.5662,5.4222,5.4659,2750900.0],["2013-11-20",5.5008,5.5313,5.4048,5.4484,2226900.0],["2013-11-21",5.4615,5.6622,5.4615,5.5575,3048800.0],["2013-11-22",5.5837,5.6491,5.5226,5.6229,1508500.0],["2013-11-25",5.6273,5.6883,5.5444,5.5662,1745400.0],["2013-11-26",5.5618,5.6055,5.5269,5.5837,1391400.0],["2013-11-27",5.5618,5.5837,5.5139,5.5269,1185300.0],["2013-11-29",5.5313,5.6753,5.492,5.6229,1194100.0],["2013-12-02",5.6229,5.6578,5.5706,5.5793,2405900.0],["2013-12-03",5.5575,5.6971,5.4659,5.4964,2303700.0],["2013-12-04",5.4615,5.6404,5.4528,5.6098,2429700.0],["2013-12-05",5.6098,5.6229,5.3525,5.3874,2849500.0],["2013-12-06",5.4004,5.5269,5.3263,5.3437,1753800.0],["2013-12-09",5.3437,5.4659,5.3394,5.4092,1221200.0],["2013-12-10",5.3874,5.4179,5.1823,5.2172,1792500.0],["2013-12-11",5.2085,5.2303,4.9511,4.9817,4458600.0],["2013-12-12",4.9817,5.0209,4.8333,4.8377,4206600.0],["2013-12-13",4.8813,4.9119,4.7417,4.8464,2951600.0],["2013-12-16",4.8682,4.9599,4.7941,4.8464,2762400.0],["2013-12-17",4.8464,4.9162,4.7984,4.8115,2029800.0],["2013-12-18",4.8115,4.9162,4.6283,4.9075,3679100.0],["2013-12-19",4.8726,4.938,4.8072,4.8072,1772500.0],["2013-12-20",4.7984,5.0078,4.7984,5.0035,3200200.0],["2013-12-23",5.0645,5.0951,5.0078,5.0645,1845900.0],["2013-12-24",5.0645,5.1343,5.0209,5.13,632200.0],["2013-12-26",5.2085,5.2259,5.0733,5.0776,1842100.0],["2013-12-27",5.0951,5.1256,4.9817,5.082,1273500.0],["2013-12-30",5.0689,5.1954,5.0602,5.1343,1823800.0],["2013-12-31",5.13,5.2172,5.0951,5.2085,1544900.0],["2014-01-02",5.191,5.191,5.0078,5.0515,1469600.0],["2014-01-03",5.0733,5.0907,5.0166,5.0602,1036600.0],["2014-01-06",5.0907,5.0951,4.9468,4.9511,1862600.0],["2014-01-07",4.9599,5.0078,4.9031,4.9468,1957100.0],["2014-01-08",4.9511,5.0078,4.9206,5.0035,1734000.0],["2014-01-09",5.0296,5.0994,5.0035,5.0776,2813700.0],["2014-01-10",5.0907,5.2085,5.0384,5.191,2632000.0],["2014-01-13",5.1736,5.3088,5.1082,5.1387,3504100.0],["2014-01-14",5.1692,5.2957,5.1387,5.239,2101300.0],["2014-01-15",5.2347,5.3612,5.0384,5.1169,6967300.0],["2014-01-16",5.1169,5.2216,5.0689,5.191,3176300.0],["2014-01-17",5.1954,5.1998,4.9817,5.0253,1962600.0],["2014-01-21",5.0515,5.0733,4.9206,4.9642,2069400.0],["2014-01-22",4.9947,5.1823,4.9947,5.1649,2702200.0],["2014-01-23",5.1649,5.1867,5.0035,5.0296,2146500.0],["2014-01-24",5.0471,5.0471,4.7723,4.781,3086200.0],["2014-01-27",4.7854,4.8813,4.6589,4.829,2389900.0],["2014-01-28",4.8508,4.8901,4.8115,4.8421,1774400.0],["2014-01-29",4.7897,4.9075,4.733,4.7854,1617300.0],["2014-01-30",4.829,4.8857,4.7897,4.8072,1613200.0],["2014-01-31",4.733,4.9337,4.733,4.7723,2008000.0],["2014-02-03",4.7854,5.0427,4.781,4.9075,4208300.0],["2014-02-04",4.9337,4.9991,4.7374,4.8246,3002100.0],["2014-02-05",4.8159,5.0427,4.8159,5.0035,3232200.0],["2014-02-06",5.0166,5.1867,4.986,5.0689,3030000.0],["2014-02-07",5.0864,5.1125,4.9511,5.1038,2886700.0],["2014-02-10",5.0645,5.3219,5.0645,5.2696,4372300.0],["2014-02-11",5.3219,5.3612,5.13,5.335,4749200.0],["2014-02-12",5.3612,5.4397,5.2303,5.2434,1692500.0],["2014-02-13",5.2129,5.5313,5.1431,5.5269,4968200.0],["2014-02-14",5.5269,5.6011,5.3699,5.5269,2407700.0],["2014-02-18",5.5662,5.6229,5.492,5.5357,1884000.0],["2014-02-19",5.4746,5.6142,5.4004,5.4397,2824800.0],["2014-02-20",5.4484,5.479,5.3699,5.4266,1508600.0],["2014-02-21",5.431,5.5051,5.4135,5.4746,1393700.0],["2014-02-24",5.4746,5.6622,5.4441,5.5924,2082400.0],["2014-02-25",5.6011,5.7363,5.54,5.6447,2748500.0],["2014-02-26",5.6578,5.8061,5.5837,5.7451,3039700.0],["2014-02-27",5.7451,5.8934,5.6578,5.8497,3527500.0],["2014-02-28",5.8716,5.9893,5.8628,5.9108,4145300.0],["2014-03-03",5.8585,5.889,5.6883,5.8105,3368600.0],["2014-03-04",6.0199,6.4866,5.9981,6.4735,12136500.0],["2014-03-05",6.4561,6.6,6.3732,6.5782,5982100.0],["2014-03-06",6.6044,6.6568,6.4605,6.539,4097700.0],["2014-03-07",6.6175,6.6219,6.4168,6.4735,2774800.0],["2014-03-10",6.4605,6.4823,6.2903,6.3689,3256900.0],["2014-03-11",6.3689,6.4212,6.2511,6.2729,3384200.0],["2014-03-12",6.2467,6.443,6.238,6.3907,2750500.0],["2014-03-13",6.4125,6.4517,6.2205,6.2467,2655700.0],["2014-03-14",6.2293,6.2816,6.1202,6.1551,3892400.0],["2014-03-17",6.1769,6.3601,6.142,6.1856,2775700.0],["2014-03-18",6.2074,6.6,6.1595,6.3863,7559300.0],["2014-03-19",6.4386,6.4517,6.238,6.2772,2968800.0],["2014-03-20",6.2816,6.3645,6.2423,6.347,2390000.0],["2014-03-21",6.3645,6.4168,6.3165,6.347,2482200.0],["2014-03-24",6.2511,6.3819,6.2511,6.3034,2038400.0],["2014-03-25",6.3514,6.4212,6.2685,6.2772,1246900.0],["2014-03-26",6.3296,6.334,6.0591,6.0635,2085100.0],["2014-03-27",6.094,6.1726,6.0068,6.046,1758700.0],["2014-03-28",6.1202,6.1682,6.0024,6.033,1566900.0],["2014-03-31",6.0853,6.1071,6.046,6.1028,1859000.0],["2014-04-01",6.1071,6.142,6.0242,6.0679,1347300.0],["2014-04-02",6.0722,6.1028,6.0242,6.0635,1549800.0],["2014-04-03",6.0635,6.1289,5.9108,5.937,2485300.0],["2014-04-04",5.9937,6.0024,5.7756,5.7843,1798500.0],["2014-04-07",5.7625,5.8061,5.6142,5.6142,2636200.0],["2014-04-08",5.6098,5.6796,5.5226,5.6622,2250400.0],["2014-04-09",5.6796,5.9326,5.5706,5.9152,4798400.0],["2014-04-10",5.8977,5.9108,5.6709,5.6927,2605100.0],["2014-04-11",5.6098,5.6883,5.4877,5.5226,2351600.0],["2014-04-14",5.5793,5.6578,5.3219,5.3655,3084400.0],["2014-04-15",5.3655,5.4397,5.2303,5.3481,2574100.0],["2014-04-16",5.3917,5.4179,5.239,5.2957,3478800.0],["2014-04-17",5.2739,5.2914,5.1998,5.2216,3245600.0],["2014-04-21",5.2652,5.3045,5.1867,5.2434,2162700.0],["2014-04-22",5.2696,5.4441,5.2696,5.431,4266500.0],["2014-04-23",5.4266,5.4571,5.3263,5.3655,2636200.0],["2014-04-24",5.3873,5.4179,5.2739,5.3001,2501900.0],["2014-04-25",5.2652,5.2914,5.1736,5.1998,2015600.0],["2014-04-28",5.2216,5.2259,5.034,5.1343,2636100.0],["2014-04-29",5.1518,5.2565,5.1518,5.2478,2714800.0],["2014-04-30",5.239,5.2957,5.1518,5.287,1544900.0],["2014-05-01",5.2696,5.3699,5.2085,5.2652,2066800.0],["2014-05-02",5.2783,5.3917,5.2608,5.3437,2020100.0],["2014-05-05",5.2827,5.3437,5.1998,5.2696,1545200.0],["2014-05-06",5.2434,5.2478,5.1038,5.1169,2806600.0],["2014-05-07",5.13,5.2914,5.0776,5.2652,4045000.0],["2014-05-08",5.2608,5.3394,5.1562,5.191,2059400.0],["2014-05-09",5.1649,5.2696,5.1474,5.2303,2195700.0],["2014-05-12",5.2739,5.4441,5.2608,5.4353,4768900.0],["2014-05-13",5.5008,5.5749,5.2172,5.3394,5922800.0],["2014-05-14",5.3394,5.3961,5.2085,5.239,2953700.0],["2014-05-15",5.2041,5.2129,5.0427,5.082,3984100.0],["2014-05-16",5.0951,5.1692,5.0078,5.1474,3207300.0],["2014-05-19",5.1125,5.2216,5.0776,5.2216,1989800.0],["2014-05-20",5.2041,5.2565,5.1518,5.1998,1932700.0],["2014-05-21",5.2259,5.239,5.1256,5.1823,1650700.0],["2014-05-22",5.0602,5.2565,5.0515,5.2216,1609500.0],["2014-05-23",5.2216,5.2259,5.1649,5.178,1579100.0],["2014-05-27",5.2041,5.2478,5.178,5.1823,2381300.0],["2014-05-28",5.1998,5.239,5.1605,5.1867,2033400.0],["2014-05-29",5.2216,5.2303,5.1649,5.1823,1195600.0],["2014-05-30",5.1692,5.191,5.0645,5.13,2913300.0],["2014-06-02",5.1343,5.1998,5.0602,5.1867,2040000.0],["2014-06-03",5.1562,5.1649,5.0733,5.0951,2236500.0],["2014-06-04",5.191,5.4484,5.1823,5.3743,5478200.0],["2014-06-05",5.3917,5.4746,5.383,5.431,3065200.0],["2014-06-06",5.4571,5.5924,5.4571,5.5706,2683400.0],["2014-06-09",5.54,5.6491,5.5357,5.6404,2906900.0],["2014-06-10",5.6229,5.6709,5.5749,5.5967,1574900.0],["2014-06-11",5.5793,5.5793,5.4877,5.4964,1280600.0],["2014-06-12",5.4964,5.5444,5.431,5.4746,1176900.0],["2014-06-13",5.4964,5.5139,5.4353,5.4528,1361600.0],["2014-06-16",5.4484,5.5051,5.4048,5.4266,1349400.0],["2014-06-17",5.4048,5.78,5.3743,5.6447,8164900.0],["2014-06-18",5.6622,5.6927,5.5444,5.6622,3595100.0],["2014-06-19",5.6753,5.6753,5.5793,5.6229,1580300.0],["2014-06-20",5.6273,5.6534,5.5531,5.5837,1719600.0],["2014-06-23",5.588,5.6098,5.4659,5.5051,2311100.0],["2014-06-24",5.492,5.5139,5.3917,5.3917,2037300.0],["2014-06-25",5.383,5.4048,5.13,5.1474,5710600.0],["2014-06-26",5.1605,5.1954,5.0733,5.1213,2199000.0],["2014-06-27",5.1082,5.1343,4.9817,5.0122,5551900.0],["2014-06-30",4.8988,4.9424,4.6719,4.8159,10585800.0],["2014-07-01",4.8552,4.9904,4.6894,4.7548,7482600.0],["2014-07-02",4.781,4.8464,4.6894,4.7025,5185700.0],["2014-07-03",4.7156,4.733,4.4538,4.4887,5495900.0],["2014-07-07",4.4277,4.5193,4.3012,4.3622,9277900.0],["2014-07-08",4.3361,4.3404,4.1092,4.2095,8200000.0],["2014-07-09",4.2401,4.2968,4.1267,4.1703,4424600.0],["2014-07-10",4.0874,4.131,4.0132,4.0656,4798000.0],["2014-07-11",4.0394,4.1354,4.0351,4.0918,3216000.0],["2014-07-14",4.0569,4.179,4.0569,4.1659,4063000.0],["2014-07-15",4.1703,4.2052,4.0787,4.1354,3124800.0],["2014-07-16",4.1441,4.1877,4.1179,4.131,1927800.0],["2014-07-17",4.1136,4.1747,4.0961,4.1049,2313300.0],["2014-07-18",4.1179,4.2357,4.1005,4.2183,2727500.0],["2014-07-21",4.2008,4.2401,4.1616,4.2139,2618000.0],["2014-07-22",4.2008,4.3099,4.1965,4.2575,2898100.0],["2014-07-23",4.2575,4.371,4.2444,4.3579,3045400.0],["2014-07-24",4.3491,4.4102,4.3448,4.3884,2968700.0],["2014-07-25",4.3666,4.4146,4.3535,4.3622,2801400.0],["2014-07-28",4.3579,4.371,4.275,4.3361,2882300.0],["2014-07-29",4.3535,4.3971,4.3186,4.3448,1822400.0],["2014-07-30",4.3666,4.3971,4.2226,4.2619,2755800.0],["2014-07-31",4.2663,4.275,4.1659,4.179,2115000.0],["2014-08-01",4.1528,4.1747,4.0307,4.0743,2817700.0],["2014-08-04",4.0961,4.1223,4.0307,4.1223,1794900.0],["2014-08-05",4.0874,4.1703,4.0176,4.0569,2613600.0],["2014-08-06",4.0394,4.0961,4.0176,4.0787,1755500.0],["2014-08-07",4.2095,4.4364,4.0918,4.131,5516200.0],["2014-08-08",4.1354,4.1528,3.9827,4.0743,2913900.0],["2014-08-11",4.083,4.1092,4.0525,4.0743,1472600.0],["2014-08-12",4.0569,4.07,3.9391,3.974,2990100.0],["2014-08-13",3.9914,4.2052,3.9609,4.1485,4147100.0],["2014-08-14",4.1528,4.3186,4.1441,4.3099,3781600.0],["2014-08-15",4.4058,4.5934,4.4058,4.576,7550600.0],["2014-08-18",4.5891,4.6458,4.528,4.5716,4928200.0],["2014-08-19",4.5847,4.6152,4.5149,4.5542,2721000.0],["2014-08-20",4.5236,4.5542,4.4538,4.4887,2467000.0],["2014-08-21",4.5149,4.528,4.4277,4.4844,1577300.0],["2014-08-22",4.4713,4.5803,4.4495,4.5411,1554500.0],["2014-08-25",4.5803,4.5978,4.5018,4.5018,874400.0],["2014-08-26",4.5018,4.5629,4.4713,4.528,988900.0],["2014-08-27",4.5149,4.5891,4.5149,4.5542,1110000.0],["2014-08-28",4.5236,4.5454,4.4756,4.5149,854200.0],["2014-08-29",4.5236,4.5585,4.4887,4.5498,929500.0],["2014-09-02",4.5585,4.6152,4.5324,4.5411,1556600.0],["2014-09-03",4.5411,4.5716,4.4495,4.4538,1740100.0],["2014-09-04",4.432,4.5236,4.4102,4.4189,1310600.0],["2014-09-05",4.4189,4.4451,4.3055,4.371,1630500.0],["2014-09-08",4.3622,4.4146,4.2924,4.3273,1170500.0],["2014-09-09",4.3186,4.3186,4.1965,4.227,1404900.0],["2014-09-10",4.2139,4.2837,4.2052,4.2663,1116800.0],["2014-09-11",4.2444,4.4364,4.2401,4.3884,2799600.0],["2014-09-12",4.3753,4.4407,4.3579,4.384,2621500.0],["2014-09-15",4.3753,4.3928,4.2881,4.3317,1602400.0],["2014-09-16",4.3186,4.4058,4.3186,4.3317,1915500.0],["2014-09-17",4.3361,4.4102,4.3012,4.3142,1334500.0],["2014-09-18",4.3273,4.3535,4.275,4.2837,1090800.0],["2014-09-19",4.2924,4.3099,4.1572,4.1572,2736300.0],["2014-09-22",4.1485,4.2052,4.0918,4.1005,2168800.0],["2014-09-23",4.0918,4.1354,4.022,4.0351,1479500.0],["2014-09-24",4.0438,4.0961,4.0263,4.0918,2005900.0],["2014-09-25",4.07,4.1005,4.0263,4.07,2418100.0],["2014-09-26",4.0787,4.1398,4.0787,4.1092,789500.0],["2014-09-29",4.0612,4.0961,4.0045,4.0263,1333400.0],["2014-09-30",4.022,4.0743,3.9565,4.0045,1613100.0],["2014-10-01",3.9871,4.0089,3.9129,3.9435,1677900.0],["2014-10-02",3.9522,4.0089,3.8693,3.9827,1585500.0],["2014-10-03",4.022,4.0918,3.9958,4.0612,1096200.0],["2014-10-06",4.0743,4.1659,4.0525,4.0612,1103700.0],["2014-10-07",4.0438,4.0787,3.9086,3.9958,3433600.0],["2014-10-08",3.9914,4.0307,3.8824,4.022,1849200.0],["2014-10-09",4.022,4.0394,3.8213,3.8824,2254100.0],["2014-10-10",3.8824,3.9478,3.8431,3.8606,2205500.0],["2014-10-13",3.878,3.9522,3.7559,3.7602,1268800.0],["2014-10-14",3.7646,3.9086,3.7515,3.8213,1480200.0],["2014-10-15",3.7864,3.9435,3.6686,3.8955,2522300.0],["2014-10-16",3.8388,4.0961,3.83,4.0569,2084600.0],["2014-10-17",4.1179,4.1441,3.9958,4.0438,1515200.0],["2014-10-20",4.0307,4.0918,3.9609,4.0481,1425500.0],["2014-10-21",4.0612,4.1965,4.0438,4.1877,1647900.0],["2014-10-22",4.2008,4.2575,4.0787,4.1005,1410400.0],["2014-10-23",4.1398,4.2226,4.1049,4.1877,1272300.0],["2014-10-24",4.1965,4.2226,4.1485,4.1921,802400.0],["2014-10-27",4.1747,4.1747,4.0874,4.1441,937100.0],["2014-10-28",4.1354,4.2008,4.0874,4.1747,1864400.0],["2014-10-29",4.179,4.2052,4.1005,4.1703,819500.0],["2014-10-30",4.179,4.2052,4.131,4.2052,1038200.0],["2014-10-31",4.2401,4.3012,4.2095,4.2575,1353500.0],["2014-11-03",4.275,4.2881,4.2183,4.2532,1081500.0],["2014-11-04",4.227,4.3317,4.2095,4.3273,2815700.0],["2014-11-05",4.3099,4.3753,4.2793,4.3666,2475400.0],["2014-11-06",4.4146,4.5193,4.275,4.4102,3318400.0],["2014-11-07",4.3928,4.4844,4.371,4.4756,2098900.0],["2014-11-10",4.4931,4.5018,4.3928,4.4407,2723600.0],["2014-11-11",4.4582,4.4931,4.4277,4.4756,1652500.0],["2014-11-12",4.4364,4.5803,4.4146,4.5542,2039300.0],["2014-11-13",4.5803,4.5803,4.4669,4.5062,2286000.0],["2014-11-14",4.5149,4.5847,4.4756,4.5411,1809000.0],["2014-11-17",4.5367,4.5716,4.4538,4.4713,3698400.0],["2014-11-18",4.4887,4.5716,4.4669,4.4756,1998300.0],["2014-11-19",4.4756,4.4756,4.3797,4.4233,2135700.0],["2014-11-20",4.4189,4.5585,4.371,4.5542,1632800.0],["2014-11-21",4.5934,4.5978,4.4713,4.5105,1416100.0],["2014-11-24",4.528,4.5716,4.4887,4.5193,997900.0],["2014-11-25",4.5193,4.5454,4.48,4.5149,1340200.0],["2014-11-26",4.5149,4.5324,4.4364,4.5018,1973700.0],["2014-11-28",4.4844,4.5236,4.4582,4.5018,692800.0],["2014-12-01",4.4756,4.5193,4.3579,4.4189,3225900.0],["2014-12-02",4.4189,4.4407,4.2881,4.323,2193200.0],["2014-12-03",4.3099,4.3971,4.2968,4.3273,1755100.0],["2014-12-04",4.323,4.3361,4.227,4.2532,1770100.0],["2014-12-05",4.2706,4.371,4.2008,4.2226,1469600.0],["2014-12-08",4.2226,4.3186,4.2052,4.2575,2038200.0],["2014-12-09",4.2095,4.2444,4.1616,4.1921,1971900.0],["2014-12-10",4.1834,4.1834,4.0569,4.07,2583900.0],["2014-12-11",4.083,4.1834,4.0481,4.1354,2092700.0],["2014-12-12",4.1049,4.1092,3.9653,3.9914,3356800.0],["2014-12-15",4.022,4.0307,3.8867,3.9827,2000800.0],["2014-12-16",3.9609,3.9784,3.878,3.9347,1996000.0],["2014-12-17",3.9435,4.0569,3.9129,4.0351,2798400.0],["2014-12-18",4.0874,4.1528,4.0263,4.0656,1776200.0],["2014-12-19",4.0612,4.0874,4.0351,4.0569,2210600.0],["2014-12-22",4.0743,4.0918,3.9565,4.0307,2496000.0],["2014-12-23",4.0656,4.1747,4.0656,4.1267,2371900.0],["2014-12-24",4.1223,4.2532,4.1223,4.2139,1441300.0],["2014-12-26",4.2532,4.2575,4.2139,4.2226,989700.0],["2014-12-29",4.227,4.2881,4.2139,4.227,945900.0],["2014-12-30",4.2357,4.2619,4.2139,4.2401,992700.0],["2014-12-31",4.2532,4.2663,4.1616,4.1616,1319300.0],["2015-01-02",4.1834,4.2226,4.1354,4.2008,1006400.0],["2015-01-05",4.1877,4.2183,4.1267,4.1747,1445300.0],["2015-01-06",4.1877,4.2444,4.0787,4.1136,1581700.0],["2015-01-07",4.1703,4.1877,3.9304,3.974,2885600.0],["2015-01-08",3.9914,4.0874,3.9914,4.07,1946400.0],["2015-01-09",4.0438,4.07,3.9565,4.0089,1557700.0],["2015-01-12",4.022,4.0394,3.9391,3.9784,1645300.0],["2015-01-13",4.0438,4.0481,3.8518,3.9086,2015000.0],["2015-01-14",3.8518,3.8737,3.7646,3.8562,1741300.0],["2015-01-15",3.8824,3.8824,3.7123,3.7297,1958300.0],["2015-01-16",3.7341,3.8213,3.7123,3.8082,2060600.0],["2015-01-20",3.83,3.8606,3.7602,3.8126,3084800.0],["2015-01-21",3.8126,3.878,3.7515,3.7951,1677000.0],["2015-01-22",3.8213,3.8562,3.769,3.8388,2171500.0],["2015-01-23",3.8475,3.9129,3.8126,3.8475,1450400.0],["2015-01-26",3.8388,3.8606,3.7384,3.7646,2395400.0],["2015-01-27",3.721,3.7777,3.6774,3.6948,1872800.0],["2015-01-28",3.7253,3.7428,3.5116,3.5116,4042600.0],["2015-01-29",3.5378,3.5945,3.516,3.5378,2077100.0],["2015-01-30",3.5203,3.5727,3.4854,3.4985,1764300.0],["2015-02-02",3.5072,3.5945,3.4549,3.5901,2369700.0],["2015-02-03",3.6032,3.7079,3.6032,3.6992,1966200.0],["2015-02-04",3.673,3.7035,3.625,3.6686,1786300.0],["2015-02-05",3.673,3.7472,3.6686,3.7341,1186800.0],["2015-02-06",3.7253,3.8213,3.7253,3.7864,1249900.0],["2015-02-09",3.7821,3.8649,3.7341,3.7341,2269900.0],["2015-02-10",3.7428,3.7515,3.6555,3.6643,1548700.0],["2015-02-11",3.6643,3.7166,3.6381,3.7079,1225500.0],["2015-02-12",3.7123,3.7733,3.7079,3.7297,2430600.0],["2015-02-13",3.7079,3.8082,3.7079,3.8039,1507500.0],["2015-02-17",3.8082,3.8257,3.7646,3.7821,1497800.0],["2015-02-18",3.7646,3.7733,3.7035,3.7035,1576700.0],["2015-02-19",3.7079,3.7428,3.6381,3.7079,1271000.0],["2015-02-20",3.6992,3.7821,3.6774,3.7472,1139600.0],["2015-02-23",3.7515,3.8082,3.7035,3.7951,1358600.0],["2015-02-24",3.7733,4.0002,3.769,3.9914,2655800.0],["2015-02-25",3.9784,4.0002,3.9347,3.9478,1549300.0],["2015-02-26",3.9478,4.0045,3.8998,3.9435,1855400.0],["2015-02-27",3.9304,3.9914,3.8955,3.926,1368100.0],["2015-03-02",3.926,4.0307,3.8213,3.8737,2707200.0],["2015-03-03",3.8737,4.179,3.8606,4.0481,3918900.0],["2015-03-04",4.0481,4.0961,3.9478,4.0874,3366500.0],["2015-03-05",4.0743,4.1267,4.0481,4.0874,1724400.0],["2015-03-06",4.083,4.1354,4.022,4.0351,1415900.0],["2015-03-09",4.0394,4.0612,3.9391,3.9522,1300400.0],["2015-03-10",3.8998,3.9304,3.8388,3.8649,1687100.0],["2015-03-11",3.8693,3.9958,3.8257,3.9784,1511500.0],["2015-03-12",3.9827,4.0918,3.9696,4.0787,1510500.0],["2015-03-13",4.0656,4.1049,4.0132,4.0918,1597800.0],["2015-03-16",4.1005,4.1179,4.0263,4.0569,1268400.0],["2015-03-17",4.0307,4.0569,4.0132,4.0351,1073500.0],["2015-03-18",4.0263,4.1223,4.0045,4.0918,910300.0],["2015-03-19",4.083,4.1049,4.0045,4.0045,1239300.0],["2015-03-20",4.0438,4.0438,3.974,4.0307,1420000.0],["2015-03-23",4.0351,4.1223,4.0351,4.1005,1141700.0],["2015-03-24",4.131,4.1659,4.0612,4.1092,2085700.0],["2015-03-25",4.0961,4.1136,4.0132,4.0176,1589900.0],["2015-03-26",4.0132,4.0132,3.8737,3.8824,1439000.0],["2015-03-27",3.8824,3.8824,3.7472,3.7515,2349600.0],["2015-03-30",3.7646,4.0176,3.7602,3.9958,2634200.0],["2015-03-31",3.9653,4.1005,3.9435,4.0569,2299500.0],["2015-04-01",4.1223,4.1659,4.0045,4.0132,2285000.0],["2015-04-02",4.0176,4.1528,4.0089,4.131,2529300.0],["2015-04-06",4.0874,4.1528,4.0743,4.1441,1171600.0],["2015-04-07",4.1179,4.1572,4.1049,4.1528,1621200.0],["2015-04-08",4.1572,4.2095,4.1398,4.1441,1074700.0],["2015-04-09",4.131,4.1659,4.0961,4.1572,938100.0],["2015-04-10",4.1441,4.2052,4.1354,4.1834,909000.0],["2015-04-13",4.1921,4.2532,4.1747,4.227,1217700.0],["2015-04-14",4.2183,4.2314,4.1703,4.1747,1050700.0],["2015-04-15",4.1703,4.227,4.1616,4.2095,1312900.0],["2015-04-16",4.2139,4.3535,4.2052,4.2619,2089400.0],["2015-04-17",4.2401,4.2444,4.1703,4.1747,1090300.0],["2015-04-20",4.1877,4.2226,4.1223,4.131,1015300.0],["2015-04-21",4.1441,4.1485,4.0481,4.0569,937700.0],["2015-04-22",4.0743,4.1092,4.0089,4.0743,905000.0],["2015-04-23",4.0743,4.0743,3.9478,3.9522,1827000.0],["2015-04-24",3.9522,4.0263,3.926,3.9696,1461600.0],["2015-04-27",3.9653,3.9914,3.926,3.974,2448700.0],["2015-04-28",3.974,4.0263,3.9478,4.0089,1827100.0],["2015-04-29",3.9958,4.0351,3.974,3.9958,897500.0],["2015-04-30",3.9696,3.974,3.7864,3.8169,3823700.0],["2015-05-01",3.8257,3.8955,3.7908,3.8169,2431500.0],["2015-05-04",3.8257,3.8388,3.7995,3.8126,1213000.0],["2015-05-05",3.7995,3.8431,3.769,3.7733,1710300.0],["2015-05-06",3.7733,3.7951,3.7035,3.7123,1856600.0],["2015-05-07",3.7035,3.7733,3.6163,3.7559,1957600.0],["2015-05-08",3.7995,3.8431,3.7472,3.8126,1824900.0],["2015-05-11",3.8082,3.9129,3.7864,3.9042,2105300.0],["2015-05-12",3.9216,4.0176,3.8824,3.9653,2459900.0],["2015-05-13",3.9696,4.1005,3.9653,4.07,3365900.0],["2015-05-14",4.1049,4.2052,4.0787,4.1354,1819600.0],["2015-05-15",4.1703,4.3535,4.1616,4.275,3209700.0],["2015-05-18",4.2837,4.3055,4.2444,4.2793,2094600.0],["2015-05-19",4.0351,4.0656,3.9173,3.9216,20053700.0],["2015-05-20",3.9304,4.0132,3.9216,3.9522,5781000.0],["2015-05-21",3.9522,3.9696,3.8649,3.8737,4462600.0],["2015-05-22",3.9784,4.0002,3.9042,3.9565,5047100.0],["2015-05-26",3.9347,4.0045,3.926,3.9696,3845800.0],["2015-05-27",3.9696,3.9914,3.9129,3.926,3792400.0],["2015-05-28",3.926,3.9914,3.926,3.9914,2190300.0],["2015-05-29",3.9871,4.0351,3.9173,3.9347,2813000.0],["2015-06-01",3.9478,3.9522,3.8082,3.8431,4433100.0],["2015-06-02",3.8257,3.9391,3.8213,3.9173,2295200.0],["2015-06-03",3.926,4.0351,3.9173,4.0307,3634700.0],["2015-06-04",4.0089,4.0656,3.9347,3.9565,1838000.0],["2015-06-05",3.8998,3.9653,3.8693,3.8824,2362000.0],["2015-06-08",3.8824,3.9086,3.8431,3.8737,2212600.0],["2015-06-09",3.8693,3.8955,3.769,3.8082,2229000.0],["2015-06-10",3.83,3.8824,3.8213,3.8693,3041100.0],["2015-06-11",3.8737,3.9216,3.8737,3.8998,2004700.0],["2015-06-12",3.8867,3.9129,3.8824,3.9086,1340200.0],["2015-06-15",3.8867,3.9391,3.8344,3.9347,1821900.0],["2015-06-16",3.926,3.9522,3.8955,3.9304,1587500.0],["2015-06-17",3.926,3.9391,3.7995,3.8039,2161800.0],["2015-06-18",3.8169,3.9173,3.8039,3.8911,3027700.0],["2015-06-19",3.8824,3.9347,3.8824,3.926,2508400.0],["2015-06-22",3.9565,4.0961,3.9435,4.0918,3511200.0],["2015-06-23",4.1616,4.2139,4.0656,4.1092,3415000.0],["2015-06-24",4.1092,4.1223,3.9435,3.9522,3966500.0],["2015-06-25",3.9565,3.9914,3.7559,3.7602,5471400.0],["2015-06-26",3.7646,3.7733,3.5901,3.6294,18419400.0],["2015-06-29",3.2062,3.2062,2.7744,2.7787,20757500.0],["2015-06-30",2.7482,2.8616,2.1549,2.6217,43249500.0],["2015-07-01",2.77,2.7962,2.5475,2.565,17295200.0],["2015-07-02",2.6348,2.6697,2.4516,2.5083,9931900.0],["2015-07-06",2.4734,2.4996,2.3425,2.4341,7712100.0],["2015-07-07",2.4647,2.517,2.3076,2.5126,5772900.0],["2015-07-08",2.4428,2.7264,2.3992,2.661,11418600.0],["2015-07-09",2.6959,2.722,2.6348,2.6566,6419500.0],["2015-07-10",2.6784,2.7526,2.6522,2.6566,4930800.0],["2015-07-13",2.6653,2.722,2.6522,2.6959,4560200.0],["2015-07-14",2.6915,2.7918,2.6522,2.6915,3690000.0],["2015-07-15",2.6871,2.7482,2.661,2.7002,3062400.0],["2015-07-16",2.7177,2.7395,2.6522,2.6697,2961400.0],["2015-07-17",2.661,2.7264,2.6479,2.6566,3048100.0],["2015-07-20",2.6522,2.661,2.5083,2.517,3044900.0],["2015-07-21",2.5214,2.5606,2.4908,2.5301,4548200.0],["2015-07-22",2.5214,2.5912,2.4908,2.5432,3077900.0],["2015-07-23",2.5388,2.9532,2.5388,2.9009,9256900.0],["2015-07-24",2.8791,2.9052,2.7351,2.7438,4692600.0],["2015-07-27",2.7308,2.7918,2.6479,2.7089,4728600.0],["2015-07-28",2.722,2.8136,2.7002,2.7002,3909500.0],["2015-07-29",2.7177,2.8093,2.7046,2.7613,3656900.0],["2015-07-30",2.722,2.77,2.674,2.6828,2571800.0],["2015-07-31",2.6828,2.7308,2.5912,2.5955,4081300.0],["2015-08-03",2.5955,2.6435,2.5083,2.5432,5945000.0],["2015-08-04",2.5563,2.6828,2.5345,2.6653,3975300.0],["2015-08-05",2.5257,2.7308,2.4821,2.5301,4189000.0],["2015-08-06",2.5475,2.6915,2.5214,2.6697,2674900.0],["2015-08-07",2.6348,2.7831,2.5912,2.6086,6838200.0],["2015-08-10",2.6348,2.8267,2.6348,2.8093,5294200.0],["2015-08-11",2.8442,3.1059,2.8354,3.0797,6272000.0],["2015-08-12",3.0317,3.0536,2.8791,2.9358,4302300.0],["2015-08-13",2.8703,2.8922,2.818,2.8354,7716000.0],["2015-08-14",2.8398,2.9838,2.8354,2.9707,4651600.0],["2015-08-17",2.9576,3.023,2.9401,2.9838,3385100.0],["2015-08-18",2.9707,2.9838,2.8922,2.9271,3347100.0],["2015-08-19",2.9096,2.9358,2.8442,2.8529,3302700.0],["2015-08-20",2.818,2.8703,2.7962,2.8224,2994100.0],["2015-08-21",2.7744,2.8442,2.7569,2.7831,3649900.0],["2015-08-24",2.6348,2.8485,2.5912,2.7657,5315100.0],["2015-08-25",2.8354,2.8529,2.7133,2.7875,4489000.0],["2015-08-26",2.8354,2.8485,2.7177,2.8093,3280400.0],["2015-08-27",2.8485,2.9707,2.8267,2.9183,3018600.0],["2015-08-28",2.9009,2.9881,2.8878,2.9314,2545300.0],["2015-08-31",2.9271,3.071,2.914,3.0623,4699500.0],["2015-09-01",3.0012,3.0928,2.9401,2.9489,3025300.0],["2015-09-02",3.0405,3.3807,3.0405,3.3502,7672200.0],["2015-09-03",3.3371,3.3589,3.228,3.3022,2757200.0],["2015-09-04",3.2542,3.2586,3.0405,3.0885,3068800.0],["2015-09-08",3.1277,3.1495,3.0361,3.0405,3060500.0],["2015-09-09",3.0448,3.1059,2.9445,3.0012,4858100.0],["2015-09-10",3.0099,3.0536,2.9707,3.0099,2106100.0],["2015-09-11",2.9881,3.0405,2.9794,3.0274,2147400.0],["2015-09-14",3.023,3.0361,2.975,3.0143,1138100.0],["2015-09-15",3.0056,3.0536,2.9576,3.0317,1395000.0],["2015-09-16",3.023,3.0536,2.9968,3.0361,1089700.0],["2015-09-17",3.0143,3.1103,2.975,3.0012,2611700.0],["2015-09-18",2.975,3.0187,2.9271,2.962,3333100.0],["2015-09-21",2.9838,2.9925,2.8878,2.9183,1249100.0],["2015-09-22",2.8791,2.9358,2.8529,2.9271,1694800.0],["2015-09-23",2.9314,3.0099,2.8442,2.8442,1857600.0],["2015-09-24",2.8354,2.8529,2.7482,2.8224,2041100.0],["2015-09-25",2.8311,2.8747,2.7395,2.7918,3667200.0],["2015-09-28",2.7787,2.7831,2.6173,2.6261,3214500.0],["2015-09-29",2.6348,2.6479,2.5737,2.6261,3159900.0],["2015-09-30",2.6522,2.674,2.6173,2.6522,4365300.0],["2015-10-01",2.674,2.6915,2.613,2.6479,1709900.0],["2015-10-02",2.6391,2.7046,2.5781,2.6959,1673600.0],["2015-10-05",2.722,2.8442,2.7046,2.8311,1749000.0],["2015-10-06",2.8354,3.0187,2.8311,2.9881,2728600.0],["2015-10-07",3.0143,3.071,2.9707,3.0536,2871800.0],["2015-10-08",3.0536,3.2062,3.0492,3.1757,2846900.0],["2015-10-09",3.1975,3.2368,3.1059,3.119,2893300.0],["2015-10-12",3.1059,3.1364,3.071,3.1059,1112000.0],["2015-10-13",3.0972,3.1452,3.0405,3.0492,1087400.0],["2015-10-14",3.0405,3.1146,3.0274,3.1015,1546300.0],["2015-10-15",3.1626,3.276,3.1146,3.2673,3133400.0],["2015-10-16",3.2804,3.2891,3.1539,3.2804,2214700.0],["2015-10-19",3.2629,3.2978,3.2193,3.2935,1328300.0],["2015-10-20",3.2978,3.3546,3.2848,3.324,2326600.0],["2015-10-21",3.2935,3.4418,3.215,3.215,2886600.0],["2015-10-22",3.2237,3.2542,3.0492,3.0885,2948900.0],["2015-10-23",3.0928,3.1495,3.0099,3.071,1982000.0],["2015-10-26",3.0579,3.1234,3.0361,3.0754,1196900.0],["2015-10-27",3.0623,3.0797,2.975,3.0361,1632700.0],["2015-10-28",3.0536,3.167,3.0361,3.1626,1256900.0],["2015-10-29",3.228,3.3676,3.1932,3.3066,2497900.0],["2015-10-30",3.3066,3.3371,3.2499,3.276,1883300.0],["2015-11-02",3.2848,3.3807,3.2848,3.3764,1646200.0],["2015-11-03",3.4113,3.4898,3.4025,3.468,3395900.0],["2015-11-04",3.4811,3.4985,3.4243,3.4549,2647800.0],["2015-11-05",3.4243,3.6425,3.3502,3.5552,3508900.0],["2015-11-06",3.5334,3.6337,3.5247,3.6119,2575900.0],["2015-11-09",3.6163,3.6512,3.3415,3.3764,3134700.0],["2015-11-10",3.3676,3.3982,3.2324,3.2935,2389700.0],["2015-11-11",3.2935,3.3066,3.1408,3.1583,2640100.0],["2015-11-12",3.1234,3.1626,2.8442,2.9009,5046000.0],["2015-11-13",2.8878,3.0492,2.8703,3.0099,2607900.0],["2015-11-16",3.0012,3.0448,2.9401,3.0405,2648500.0],["2015-11-17",3.0361,3.1452,3.0056,3.071,2428500.0],["2015-11-18",3.0841,3.1801,3.0448,3.0797,2246100.0],["2015-11-19",3.0666,3.0885,3.0056,3.0143,2094700.0],["2015-11-20",3.0143,3.0405,2.8224,2.8703,3305100.0],["2015-11-23",2.8616,2.9968,2.8442,2.9489,1750500.0],["2015-11-24",2.9532,2.9925,2.8485,2.9576,2172100.0],["2015-11-25",2.9489,2.962,2.8965,2.9532,1350400.0],["2015-11-27",2.9314,2.9401,2.8573,2.8573,670000.0],["2015-11-30",2.8573,2.8878,2.8136,2.866,2110600.0],["2015-12-01",2.8922,3.0754,2.818,2.962,4173000.0],["2015-12-02",2.9445,3.0012,2.8311,2.8442,2620400.0],["2015-12-03",2.8485,2.8616,2.7089,2.7351,3560100.0],["2015-12-04",2.722,2.818,2.6784,2.7046,4345000.0],["2015-12-07",2.6871,2.6959,2.5824,2.613,3326800.0],["2015-12-08",2.5868,2.6042,2.5388,2.5737,3699900.0],["2015-12-09",2.5824,2.6391,2.4647,2.4865,2320200.0],["2015-12-10",2.4865,2.5606,2.4472,2.4647,2317600.0],["2015-12-11",2.4385,2.4472,2.3861,2.4079,2893500.0],["2015-12-14",2.4079,2.4428,2.2945,2.36,5874500.0],["2015-12-15",2.3774,2.4952,2.3425,2.4865,4420700.0],["2015-12-16",2.4952,2.5999,2.3861,2.4428,3774700.0],["2015-12-17",2.4516,2.4821,2.2989,2.36,3629800.0],["2015-12-18",2.4865,2.8442,2.4559,2.5912,12804100.0],["2015-12-21",2.5955,2.613,2.517,2.5824,2052800.0],["2015-12-22",2.5694,2.6435,2.5694,2.6042,1349500.0],["2015-12-23",2.6261,2.7613,2.6261,2.722,2246100.0],["2015-12-24",2.8354,3.0754,2.8354,2.9445,3671000.0],["2015-12-28",2.8922,2.914,2.77,2.8398,2231900.0],["2015-12-29",2.8616,2.9227,2.8311,2.9096,1736100.0],["2015-12-30",2.8878,2.9401,2.8224,2.8224,2289900.0],["2015-12-31",2.8136,2.8878,2.8136,2.8267,2630500.0],["2016-01-04",2.8005,2.8965,2.7787,2.8573,2721800.0],["2016-01-05",2.8573,2.9445,2.8311,2.9358,2820800.0],["2016-01-06",2.8922,2.8965,2.8267,2.8573,2117000.0],["2016-01-07",2.8005,2.8573,2.7351,2.7395,2602900.0],["2016-01-08",2.7613,2.7875,2.6828,2.7438,2602000.0],["2016-01-11",2.7482,2.8267,2.7133,2.8049,2855300.0],["2016-01-12",2.8398,2.8878,2.6522,2.7177,4376000.0],["2016-01-13",2.7177,2.8791,2.6217,2.6304,3482800.0],["2016-01-14",2.6435,2.8398,2.5868,2.7962,3324000.0],["2016-01-15",2.7002,2.7613,2.5694,2.7308,3180300.0],["2016-01-19",2.7438,2.8136,2.5432,2.5824,3566900.0],["2016-01-20",2.5257,2.7657,2.4036,2.674,4288000.0],["2016-01-21",2.661,2.8442,2.6391,2.7177,3209500.0],["2016-01-22",2.7918,2.8136,2.6828,2.7482,2989600.0],["2016-01-25",2.7089,2.7395,2.4908,2.5083,3232700.0],["2016-01-26",2.5214,2.7308,2.4952,2.6959,3215600.0],["2016-01-27",2.6828,2.8616,2.6828,2.8224,2743100.0],["2016-01-28",2.8791,2.9096,2.7875,2.818,2678700.0],["2016-01-29",2.818,2.9576,2.77,2.9052,3812000.0],["2016-02-01",2.8747,2.9358,2.7657,2.9096,1378300.0],["2016-02-02",2.8529,2.8791,2.8049,2.8354,2673800.0],["2016-02-03",2.8747,2.8747,2.7482,2.8573,2150400.0],["2016-02-04",2.8573,2.9707,2.8398,2.914,1839700.0],["2016-02-05",2.8965,2.962,2.8398,2.8485,1669500.0],["2016-02-08",2.7831,2.7918,2.7002,2.7482,3056200.0],["2016-02-09",2.6959,2.818,2.6784,2.7613,2560700.0],["2016-02-10",2.7613,2.7875,2.674,2.6828,1613300.0],["2016-02-11",2.6173,2.6828,2.5694,2.6391,1854000.0],["2016-02-12",2.6697,2.8093,2.6697,2.8049,2287700.0],["2016-02-16",2.8049,2.866,2.7526,2.8311,1960400.0],["2016-02-17",2.8616,2.962,2.8529,2.9271,2811500.0],["2016-02-18",2.9358,2.9401,2.7962,2.8442,1634700.0],["2016-02-19",2.818,2.818,2.722,2.7657,1390800.0],["2016-02-22",2.8005,2.8267,2.77,2.8224,2951000.0],["2016-02-23",2.8093,2.8616,2.7787,2.8093,1535200.0],["2016-02-24",2.7526,2.866,2.7395,2.866,1680700.0],["2016-02-25",2.866,2.9227,2.8311,2.9183,1369700.0],["2016-02-26",2.9576,2.9838,2.914,2.9271,1879000.0],["2016-02-29",2.9227,3.0579,2.9009,2.9925,2409100.0],["2016-03-01",2.9576,3.2237,2.9271,3.2062,3540200.0],["2016-03-02",3.1975,3.4811,3.1844,3.4592,3715100.0],["2016-03-03",3.4505,3.6992,3.4462,3.6817,5212000.0],["2016-03-04",3.6904,3.8649,3.6817,3.7821,3687100.0],["2016-03-07",3.7733,3.9435,3.7646,3.8955,4310600.0],["2016-03-08",3.8606,3.878,3.6381,3.7777,3677600.0],["2016-03-09",3.8169,3.9347,3.7646,3.9347,2860300.0],["2016-03-10",3.9304,4.0481,3.8867,4.0132,3212600.0],["2016-03-11",4.07,4.1179,3.974,3.9871,5329900.0],["2016-03-14",3.9609,4.0481,3.9435,4.0351,2881200.0],["2016-03-15",3.9958,4.0569,3.9478,4.0394,1966400.0],["2016-03-16",4.0438,4.07,3.9653,4.0045,2479800.0],["2016-03-17",4.0176,4.1223,3.9609,4.0961,4148900.0],["2016-03-18",4.1354,4.1398,4.022,4.0787,3437900.0],["2016-03-21",4.0787,4.083,3.974,4.0089,1995600.0],["2016-03-22",3.9609,4.0002,3.9435,3.9478,2002200.0],["2016-03-23",3.9304,3.9435,3.7777,3.8257,2698200.0],["2016-03-24",3.7777,3.8126,3.673,3.7864,3762600.0],["2016-03-28",3.8126,3.8562,3.7428,3.7602,2119000.0],["2016-03-29",3.7297,3.83,3.6774,3.7951,2198300.0],["2016-03-30",3.8213,3.8867,3.7951,3.8344,1251400.0],["2016-03-31",3.8169,3.8867,3.8169,3.8606,3915700.0],["2016-04-01",3.8126,3.9042,3.7602,3.8824,1602600.0],["2016-04-04",3.8606,3.8693,3.6468,3.6512,2033500.0],["2016-04-05",3.625,3.625,3.529,3.5683,2241100.0],["2016-04-06",3.5378,3.5421,3.4418,3.4462,2387200.0],["2016-04-07",3.4331,3.4592,3.372,3.4025,2720500.0],["2016-04-08",3.4592,3.4592,3.3502,3.3589,2373600.0],["2016-04-11",3.3633,3.4549,3.3546,3.372,2636200.0],["2016-04-12",3.3851,3.5727,3.372,3.5421,4194400.0],["2016-04-13",3.5509,3.6076,3.5509,3.577,2783800.0],["2016-04-14",3.5727,3.6294,3.5465,3.577,2584800.0],["2016-04-15",3.577,3.6119,3.5203,3.529,1471900.0],["2016-04-18",3.4898,3.5988,3.468,3.5596,1824000.0],["2016-04-19",3.5858,3.6555,3.5465,3.5509,1595800.0],["2016-04-20",3.529,3.7515,3.5247,3.7166,2529800.0],["2016-04-21",3.721,3.7908,3.6686,3.6817,1660300.0],["2016-04-22",3.6774,3.7733,3.6425,3.6599,1174000.0],["2016-04-25",3.6032,3.6468,3.3807,3.4374,3558800.0],["2016-04-26",3.4374,3.5421,3.4243,3.4985,1880400.0],["2016-04-27",3.5116,3.5727,3.4898,3.5116,1327100.0],["2016-04-28",3.4811,3.5203,3.4156,3.42,1910800.0],["2016-04-29",3.4331,3.468,3.3633,3.4025,1864400.0],["2016-05-02",3.4069,3.4941,3.4069,3.4505,1110100.0],["2016-05-03",3.4156,3.4156,3.3153,3.3415,1872000.0],["2016-05-04",3.324,3.3676,3.2717,3.3066,1482300.0],["2016-05-05",3.3546,3.3764,3.2848,3.3022,1530200.0],["2016-05-06",3.2673,3.3546,3.2673,3.3284,852300.0],["2016-05-09",3.3022,3.3284,3.2499,3.2848,1517600.0],["2016-05-10",3.2848,3.3589,3.2542,3.3502,1969900.0],["2016-05-11",3.324,3.3284,3.1975,3.1975,2676400.0],["2016-05-12",3.2324,3.2411,3.0972,3.1234,2011200.0],["2016-05-13",3.0972,3.1408,3.0099,3.0317,2033000.0],["2016-05-16",3.0579,3.0885,2.9532,2.962,1490700.0],["2016-05-17",2.9532,3.0143,2.8878,2.9489,2703300.0],["2016-05-18",2.9445,3.1015,2.914,3.0928,3913700.0],["2016-05-19",3.0623,3.1626,3.0317,3.071,3022800.0],["2016-05-20",3.0972,3.2237,3.0972,3.2237,2594300.0],["2016-05-23",3.2062,3.2324,3.0536,3.0666,2363200.0],["2016-05-24",3.0841,3.1583,3.0579,3.1452,2838100.0],["2016-05-25",3.1583,3.2368,3.1452,3.215,1320200.0],["2016-05-26",3.2324,3.2368,3.1539,3.1539,1185900.0],["2016-05-27",3.1539,3.2411,3.1539,3.2106,2223000.0],["2016-05-31",3.2193,3.2368,3.1364,3.1408,1423300.0],["2016-06-01",3.1321,3.1975,3.0405,3.1932,1816100.0],["2016-06-02",3.1844,3.2019,3.1277,3.1364,1755200.0],["2016-06-03",3.1321,3.1321,3.0012,3.0448,1708100.0],["2016-06-06",3.0536,3.071,2.9881,3.0448,1180600.0],["2016-06-07",3.0492,3.1364,3.0448,3.1015,1474400.0],["2016-06-08",3.1015,3.1583,3.0536,3.1234,1802000.0],["2016-06-09",3.0885,3.3371,3.0885,3.2368,4345100.0],["2016-06-10",3.1931,3.2411,3.0972,3.1015,2050000.0],["2016-06-13",3.0841,3.1844,2.9532,2.9881,3215600.0],["2016-06-14",2.9663,3.023,2.8747,2.914,2273700.0],["2016-06-15",2.9183,2.9925,2.8878,2.9663,2104100.0],["2016-06-16",2.9532,2.962,2.8573,2.9052,1684500.0],["2016-06-17",2.9183,3.0579,2.8878,3.0405,2760500.0],["2016-06-20",3.0885,3.1103,2.9227,2.9271,1485900.0],["2016-06-21",2.9227,2.9838,2.8442,2.9663,2003400.0],["2016-06-22",2.975,3.071,2.9576,2.975,1261300.0],["2016-06-23",3.023,3.0972,3.023,3.0754,1455400.0],["2016-06-24",2.866,2.9576,2.8354,2.8442,4766900.0],["2016-06-27",2.7962,2.9096,2.7657,2.7962,3886400.0],["2016-06-28",2.8529,2.8834,2.818,2.8485,1888300.0],["2016-06-29",2.8965,2.9881,2.8442,2.9707,2362300.0],["2016-06-30",2.9881,3.0056,2.9009,2.9794,2495300.0],["2016-07-01",2.9794,3.0972,2.975,3.0536,2153900.0],["2016-07-05",3.0187,3.0361,2.8965,2.9401,1385000.0],["2016-07-06",2.9227,2.9881,2.8834,2.975,1253200.0],["2016-07-07",2.9881,3.0754,2.9707,3.0143,987800.0],["2016-07-08",3.0754,3.119,3.0448,3.0928,1577700.0],["2016-07-11",3.1146,3.2237,3.1146,3.1975,1312300.0],["2016-07-12",3.2673,3.3284,3.2324,3.3109,1348500.0],["2016-07-13",3.3109,3.3327,3.228,3.2848,1208700.0],["2016-07-14",3.2848,3.3502,3.2193,3.2629,1503600.0],["2016-07-15",3.2848,3.372,3.2673,3.3676,1437800.0],["2016-07-18",3.3633,3.3851,3.3197,3.3851,1073100.0],["2016-07-19",3.3807,3.4243,3.3371,3.3415,891900.0],["2016-07-20",3.3546,3.3807,3.324,3.3371,788700.0],["2016-07-21",3.3415,3.3895,3.3066,3.3458,831200.0],["2016-07-22",3.3415,3.3807,3.3153,3.3589,651700.0],["2016-07-25",3.3589,3.5814,3.3589,3.5814,2438900.0],["2016-07-26",3.5814,3.6468,3.5421,3.6032,1996400.0],["2016-07-27",3.6032,3.6686,3.6032,3.6643,1452900.0],["2016-07-28",3.6512,3.6861,3.5901,3.6381,942300.0],["2016-07-29",3.6206,3.6861,3.5945,3.6817,2044900.0],["2016-08-01",3.673,3.6948,3.5552,3.5988,1010800.0],["2016-08-02",3.5988,3.6294,3.5029,3.5203,1472500.0],["2016-08-03",3.5116,3.5988,3.5116,3.5814,1066800.0],["2016-08-04",3.5858,3.6512,3.5596,3.6163,1098300.0],["2016-08-05",3.6381,3.7253,3.5945,3.721,1094600.0],["2016-08-08",3.7035,3.7472,3.6817,3.6904,1007700.0],["2016-08-09",3.7079,3.7951,3.6774,3.6817,1697200.0],["2016-08-10",3.6861,3.6948,3.5683,3.5945,1101500.0],["2016-08-11",3.6076,3.6512,3.529,3.5421,1240700.0],["2016-08-12",3.5378,3.6076,3.5072,3.5465,1010700.0],["2016-08-15",3.5509,3.6555,3.5509,3.6468,969100.0],["2016-08-16",3.6206,3.6512,3.5421,3.5901,993500.0],["2016-08-17",3.577,3.6032,3.5029,3.5683,893400.0],["2016-08-18",3.577,3.6032,3.5465,3.577,746000.0],["2016-08-19",3.5596,3.5901,3.5247,3.5378,627300.0],["2016-08-22",3.5116,3.5552,3.468,3.516,722400.0],["2016-08-23",3.5421,3.6119,3.5378,3.5901,703900.0],["2016-08-24",3.5814,3.6119,3.4505,3.4854,1535000.0],["2016-08-25",3.468,3.4941,3.4592,3.4811,830900.0],["2016-08-26",3.4811,3.4985,3.3982,3.4549,1074200.0],["2016-08-29",3.4636,3.5334,3.4636,3.4898,1041300.0],["2016-08-30",3.4941,3.5116,3.4462,3.4941,739700.0],["2016-08-31",3.5029,3.5421,3.4592,3.516,1835500.0],["2016-09-01",3.5334,3.5596,3.4549,3.4811,1210100.0],["2016-09-02",3.5029,3.516,3.4549,3.4898,824500.0],["2016-09-06",3.4941,3.5072,3.3938,3.4331,1027800.0],["2016-09-07",3.4331,3.4898,3.4243,3.4811,713300.0],["2016-09-08",3.4767,3.5334,3.468,3.5116,768600.0],["2016-09-09",3.4941,3.5116,3.4243,3.4592,1179100.0],["2016-09-12",3.42,3.4549,3.3589,3.4374,1018800.0],["2016-09-13",3.3851,3.4243,3.3197,3.3895,1248800.0],["2016-09-14",3.372,3.4025,3.3197,3.3415,993400.0],["2016-09-15",3.3284,3.3895,3.3153,3.3546,878900.0],["2016-09-16",3.3153,3.3197,3.2586,3.2848,1249100.0],["2016-09-19",3.3022,3.3807,3.2978,3.3197,1048500.0],["2016-09-20",3.3502,3.3633,3.2673,3.2804,464500.0],["2016-09-21",3.2499,3.4069,3.2499,3.4069,1320000.0],["2016-09-22",3.42,3.4723,3.4069,3.4636,858800.0],["2016-09-23",3.4462,3.4898,3.4243,3.4462,603900.0],["2016-09-26",3.4156,3.4243,3.3022,3.3066,1016000.0],["2016-09-27",3.2935,3.3197,3.2673,3.2804,772700.0],["2016-09-28",3.2848,3.3764,3.2542,3.372,1053800.0],["2016-09-29",3.3458,3.4418,3.2455,3.2848,1810700.0],["2016-09-30",3.3284,3.4243,3.2848,3.3982,1509600.0],["2016-10-03",3.3807,3.4462,3.3589,3.3982,894200.0],["2016-10-04",3.3982,3.4636,3.3807,3.4462,630300.0],["2016-10-05",3.468,3.5247,3.4462,3.4723,888100.0],["2016-10-06",3.4592,3.4811,3.4156,3.4549,506000.0],["2016-10-07",3.4636,3.4941,3.42,3.468,711000.0],["2016-10-10",3.4898,3.5421,3.4549,3.4592,1217100.0],["2016-10-11",3.4636,3.4723,3.3458,3.372,820400.0],["2016-10-12",3.3807,3.4374,3.3676,3.3938,675800.0],["2016-10-13",3.3633,3.3807,3.2935,3.3109,659000.0],["2016-10-14",3.3371,3.3895,3.3284,3.3327,735700.0],["2016-10-17",3.3327,3.4287,3.3327,3.4156,831600.0],["2016-10-18",3.4636,3.5029,3.4374,3.4898,1099000.0],["2016-10-19",3.4985,3.5552,3.4418,3.5116,1220400.0],["2016-10-20",3.4854,3.5247,3.4549,3.4941,738300.0],["2016-10-21",3.4374,3.5552,3.4331,3.529,988300.0],["2016-10-24",3.5552,3.5901,3.5334,3.5639,1144800.0],["2016-10-25",3.5683,3.5945,3.5378,3.577,601800.0],["2016-10-26",3.5596,3.577,3.468,3.4767,602100.0],["2016-10-27",3.4985,3.5203,3.4462,3.4636,405200.0],["2016-10-28",3.4636,3.4811,3.3807,3.3938,621800.0],["2016-10-31",3.42,3.4331,3.3589,3.3589,937700.0],["2016-11-01",3.3633,3.3807,3.1757,3.2106,1426100.0],["2016-11-02",3.1975,3.2106,3.1626,3.167,1246300.0],["2016-11-03",3.1844,3.2193,3.119,3.119,900500.0],["2016-11-04",3.119,3.324,3.119,3.2673,1562500.0],["2016-11-07",3.3589,3.4243,3.324,3.3546,1309900.0],["2016-11-08",3.3415,3.4418,3.3066,3.3982,1771000.0],["2016-11-09",3.4985,3.6992,3.4287,3.6206,2659500.0],["2016-11-10",3.6643,3.878,3.6512,3.8475,2086200.0],["2016-11-11",3.7951,3.9522,3.7951,3.9435,2132500.0],["2016-11-14",4.0002,4.1354,3.974,4.0525,1978900.0],["2016-11-15",4.0045,4.0351,3.9391,3.9565,1789500.0],["2016-11-16",3.9304,4.0089,3.9173,3.9871,1162900.0],["2016-11-17",4.0002,4.0656,3.9696,4.0132,1055300.0],["2016-11-18",4.0351,4.0874,4.022,4.0351,1721500.0],["2016-11-21",4.0612,4.0612,3.9827,4.0263,1341300.0],["2016-11-22",4.0569,4.083,4.022,4.0656,712000.0],["2016-11-23",4.07,4.1659,4.0525,4.1528,650100.0],["2016-11-25",4.1616,4.1877,4.1049,4.1398,345700.0],["2016-11-28",4.1877,4.5411,4.1659,4.48,4951600.0],["2016-11-29",4.48,4.5236,4.4538,4.4887,1651900.0],["2016-11-30",4.5367,4.5673,4.4844,4.5324,1532600.0],["2016-12-01",4.5629,4.7025,4.5585,4.6763,2148800.0],["2016-12-02",4.6763,4.6763,4.5891,4.5978,1196400.0],["2016-12-05",4.6283,4.6719,4.6065,4.6545,1272100.0],["2016-12-06",4.6894,4.7287,4.6152,4.7025,1408300.0],["2016-12-07",4.6981,4.7897,4.6807,4.7723,1278700.0],["2016-12-08",4.7897,4.877,4.7592,4.8682,2340500.0],["2016-12-09",4.8639,4.9206,4.8115,4.9162,1187400.0],["2016-12-12",4.8857,4.925,4.829,4.8595,1379100.0],["2016-12-13",4.8813,4.9642,4.8072,4.8464,1457700.0],["2016-12-14",4.829,4.9293,4.7766,4.8595,1353900.0],["2016-12-15",4.8639,4.9599,4.8203,4.9293,1183800.0],["2016-12-16",4.9729,4.9991,4.829,4.8333,2305300.0],["2016-12-19",4.8159,4.829,4.6545,4.7243,2682900.0],["2016-12-20",4.7461,4.8028,4.7025,4.7068,1172400.0],["2016-12-21",4.7112,4.877,4.637,4.7897,2146200.0],["2016-12-22",4.781,4.8901,4.7679,4.8464,1564000.0],["2016-12-23",4.8421,4.9075,4.7984,4.8901,1238200.0],["2016-12-27",4.8857,4.9293,4.8246,4.8639,1400300.0],["2016-12-28",4.8901,4.8901,4.7505,4.7592,793900.0],["2016-12-29",4.7505,4.8028,4.6894,4.733,713200.0],["2016-12-30",4.7374,4.7374,4.6545,4.6676,937900.0],["2017-01-03",4.7243,4.7897,4.685,4.7897,1667000.0],["2017-01-04",4.8159,4.9206,4.8028,4.8639,1120000.0],["2017-01-05",4.8508,4.8639,4.6719,4.6807,1481300.0],["2017-01-06",4.7025,4.8421,4.6676,4.7417,1194900.0],["2017-01-09",4.7025,4.7025,4.6021,4.637,1000100.0],["2017-01-10",4.6458,4.7374,4.6152,4.7243,952700.0],["2017-01-11",4.7156,4.7723,4.6763,4.733,571500.0],["2017-01-12",4.6938,4.8028,4.6327,4.7984,1725100.0],["2017-01-13",4.8203,4.925,4.8203,4.8857,1526200.0],["2017-01-17",4.8377,4.8726,4.7897,4.8421,1542700.0],["2017-01-18",4.8552,4.9773,4.7897,4.9729,1308400.0],["2017-01-19",4.9947,5.0253,4.9206,4.9729,1675500.0],["2017-01-20",4.9729,5.0384,4.9468,4.9991,978300.0],["2017-01-23",4.9991,5.0166,4.9424,4.9555,604500.0],["2017-01-24",4.9991,5.082,4.9729,5.0122,1098200.0],["2017-01-25",5.0602,5.0602,4.7941,4.8421,1738100.0],["2017-01-26",4.8421,4.877,4.8028,4.8203,913300.0],["2017-01-27",4.8333,4.8333,4.5716,4.6327,3191300.0],["2017-01-30",4.6109,4.6109,4.48,4.528,1748700.0],["2017-01-31",4.5193,4.5498,4.3971,4.4495,1821300.0],["2017-02-01",4.4975,4.6021,4.4931,4.5585,2160800.0],["2017-02-02",4.5105,4.5847,4.4975,4.5149,827700.0],["2017-02-03",4.6021,4.6021,4.5149,4.5498,1006600.0],["2017-02-06",4.5324,4.5978,4.4931,4.5018,1101900.0],["2017-02-07",4.5193,4.5411,4.432,4.5149,1512700.0],["2017-02-08",4.4931,4.5018,4.4407,4.4887,966700.0],["2017-02-09",4.4931,4.5891,4.4626,4.5498,897100.0],["2017-02-10",4.576,4.6676,4.5673,4.5803,1096500.0],["2017-02-13",4.6021,4.6632,4.5585,4.6065,838300.0],["2017-02-14",4.5803,4.6501,4.5803,4.6109,927200.0],["2017-02-15",4.6109,4.6414,4.5629,4.6196,1138800.0],["2017-02-16",4.6109,4.6458,4.5585,4.6065,1133400.0],["2017-02-17",4.5934,4.5934,4.4582,4.4713,833300.0],["2017-02-21",4.5062,4.6152,4.4975,4.6152,1075900.0],["2017-02-22",4.5803,4.6327,4.5585,4.6283,728200.0],["2017-02-23",4.6458,4.7505,4.6152,4.7417,1203500.0],["2017-02-24",4.6894,4.7287,4.5629,4.5673,971200.0],["2017-02-27",4.5585,4.5629,4.4887,4.5367,1017000.0],["2017-02-28",4.5367,4.5498,4.4756,4.5018,1133000.0],["2017-03-01",4.6065,4.6152,4.3448,4.4146,3870700.0],["2017-03-02",4.3579,4.4495,4.1528,4.3448,2222900.0],["2017-03-03",4.323,4.3666,4.2488,4.2619,2080800.0],["2017-03-06",4.227,4.275,4.1616,4.179,1814400.0],["2017-03-07",4.1659,4.2575,4.1354,4.2139,1614200.0],["2017-03-08",4.2357,4.2575,4.0612,4.0612,1549400.0],["2017-03-09",4.0656,4.131,3.9871,4.0263,1895700.0],["2017-03-10",4.0394,4.1049,3.9871,4.0438,1315000.0],["2017-03-13",4.0307,4.0918,4.0307,4.0656,1150700.0],["2017-03-14",4.0263,4.0569,3.9914,4.0351,1485900.0],["2017-03-15",4.0438,4.0656,4.0176,4.0263,920400.0],["2017-03-16",4.0569,4.1136,4.0002,4.0743,1610300.0],["2017-03-17",4.0743,4.0961,3.8867,3.8867,3055800.0],["2017-03-20",3.8737,3.878,3.673,3.673,5899800.0],["2017-03-21",3.7079,3.7166,3.529,3.577,3467200.0],["2017-03-22",3.5509,3.5509,3.4069,3.4854,3211100.0],["2017-03-23",3.4854,3.5596,3.4462,3.5116,2094200.0],["2017-03-24",3.5465,3.6163,3.516,3.5421,1864000.0],["2017-03-27",3.4374,3.5858,3.4243,3.5596,1877900.0],["2017-03-28",3.5334,3.6032,3.5334,3.5683,1798600.0],["2017-03-29",3.5596,3.6119,3.5509,3.5988,1733100.0],["2017-03-30",3.5945,3.7035,3.5858,3.6774,3067700.0],["2017-03-31",3.6686,3.7297,3.6555,3.6948,2892200.0],["2017-04-03",3.6948,3.7079,3.5596,3.5858,2459100.0],["2017-04-04",3.5727,3.83,3.5596,3.8039,4224800.0],["2017-04-05",3.8388,3.8388,3.7472,3.7515,3411500.0],["2017-04-06",3.7602,4.1223,3.7428,3.9522,5610700.0],["2017-04-07",3.9216,3.9871,3.8867,3.8955,3510500.0],["2017-04-10",3.8955,3.9827,3.8824,3.9391,1340000.0],["2017-04-11",3.926,3.9478,3.8824,3.926,2259200.0],["2017-04-12",3.9391,4.0002,3.9042,3.9173,1007300.0],["2017-04-13",3.9086,3.9391,3.769,3.7908,1527500.0],["2017-04-17",3.7995,3.8344,3.7646,3.8039,1398400.0],["2017-04-18",3.7821,3.8169,3.7559,3.8039,830100.0],["2017-04-19",3.83,3.8649,3.7908,3.7951,758700.0],["2017-04-20",3.8257,3.8431,3.7777,3.8039,1148700.0],["2017-04-21",3.7821,3.8126,3.7123,3.721,1400000.0],["2017-04-24",3.7821,3.8518,3.7646,3.7995,1153500.0],["2017-04-25",3.8344,3.8955,3.7995,3.8169,1097800.0],["2017-04-26",3.8126,3.878,3.7733,3.7733,1494100.0],["2017-04-27",3.7733,3.7777,3.6948,3.7123,1435800.0],["2017-04-28",3.721,3.7341,3.6599,3.6643,1632500.0],["2017-05-01",3.673,3.6774,3.4985,3.5552,2587700.0],["2017-05-02",3.5596,3.5814,3.5029,3.516,1775900.0],["2017-05-03",3.5116,3.5683,3.4549,3.4854,3102200.0],["2017-05-04",3.4985,3.5203,3.4462,3.4941,1338900.0],["2017-05-05",3.4985,3.5814,3.4941,3.529,1214400.0],["2017-05-08",3.516,3.5596,3.4898,3.4898,955300.0],["2017-05-09",3.4941,3.5378,3.468,3.4854,1417700.0],["2017-05-10",3.4898,3.5509,3.4854,3.5072,1978400.0],["2017-05-11",3.5378,3.8998,3.5378,3.8606,3572100.0],["2017-05-12",3.8213,3.8431,3.4723,3.5029,5427700.0],["2017-05-15",3.4898,3.6774,3.4811,3.5988,2323800.0],["2017-05-16",3.5988,3.6163,3.4767,3.4941,2084400.0],["2017-05-17",3.4287,3.5072,3.4113,3.4767,1929300.0],["2017-05-18",3.4811,3.4811,3.4069,3.4243,1913600.0],["2017-05-19",3.4243,3.5072,3.4069,3.4811,1769000.0],["2017-05-22",3.4854,3.5116,3.4418,3.4898,1242300.0],["2017-05-23",3.4898,3.529,3.4549,3.5116,768400.0],["2017-05-24",3.5072,3.529,3.4811,3.5203,1360000.0],["2017-05-25",3.5334,3.5814,3.5072,3.529,1172400.0],["2017-05-26",3.529,3.6206,3.5116,3.5901,1127300.0],["2017-05-30",3.5858,3.5858,3.5334,3.5683,1403200.0],["2017-05-31",3.5683,3.5814,3.5203,3.5727,1985700.0],["2017-06-01",3.5901,3.6555,3.5378,3.625,1383300.0],["2017-06-02",3.6163,3.6468,3.5858,3.6119,864900.0],["2017-06-05",3.5988,3.5988,3.529,3.5334,1014700.0],["2017-06-06",3.5334,3.5552,3.4898,3.516,1361300.0],["2017-06-07",3.5334,3.8169,3.5072,3.7864,3687100.0],["2017-06-08",3.7821,3.9827,3.769,3.9609,3323700.0],["2017-06-09",3.9958,4.0176,3.8213,3.8344,3822600.0],["2017-06-12",3.8518,3.8606,3.7384,3.7646,1754500.0],["2017-06-13",3.7559,3.8606,3.7515,3.7951,1677500.0],["2017-06-14",3.7908,3.7995,3.6861,3.7777,1744100.0],["2017-06-15",3.7515,3.8344,3.7428,3.8213,1276800.0],["2017-06-16",3.769,3.8562,3.7646,3.8518,1591800.0],["2017-06-19",3.8824,3.9304,3.8562,3.8911,1273700.0],["2017-06-20",3.8693,3.8693,3.7733,3.7821,951200.0],["2017-06-21",3.8039,3.8039,3.7253,3.7297,1296300.0],["2017-06-22",3.8518,3.8867,3.7864,3.7908,1332000.0],["2017-06-23",3.8126,3.8126,3.7079,3.721,1573400.0],["2017-06-26",3.7341,3.9216,3.673,3.8911,2197100.0],["2017-06-27",3.878,3.9522,3.8693,3.8693,1574500.0],["2017-06-28",3.9609,4.0743,3.9216,4.0132,5680000.0],["2017-06-29",4.0481,4.0961,3.974,4.0743,1645000.0],["2017-06-30",4.1005,4.131,3.9914,4.1136,1802400.0],["2017-07-03",4.1485,4.275,4.1441,4.2314,1073400.0],["2017-07-05",4.2357,4.2444,4.1572,4.2314,1150000.0],["2017-07-06",4.2401,4.3186,4.2095,4.2619,1771600.0],["2017-07-07",4.2706,4.2706,4.2095,4.227,1031600.0],["2017-07-10",4.2139,4.2968,4.1921,4.2444,876200.0],["2017-07-11",4.2488,4.2488,4.1354,4.1747,1249100.0],["2017-07-12",4.2314,4.4189,4.1965,4.3186,9569500.0],["2017-07-13",4.3142,4.4538,4.3142,4.3579,3840200.0],["2017-07-14",4.3317,4.5498,4.3055,4.5062,3137700.0],["2017-07-17",4.5149,4.6196,4.4756,4.5673,2221200.0],["2017-07-18",4.5454,4.5891,4.4975,4.5324,1739200.0],["2017-07-19",4.5367,4.6065,4.5236,4.5629,2317200.0],["2017-07-20",4.5847,4.6109,4.5324,4.5673,2121500.0],["2017-07-21",4.637,4.6458,4.4844,4.5498,1307300.0],["2017-07-24",4.5498,4.5716,4.4931,4.5062,1458700.0],["2017-07-25",4.5324,4.5498,4.4277,4.5018,2797100.0],["2017-07-26",4.5018,4.5149,4.3797,4.4364,2372900.0],["2017-07-27",4.4407,4.48,4.4233,4.4538,1230000.0],["2017-07-28",4.4582,4.4756,4.3884,4.4538,1085700.0],["2017-07-31",4.4713,4.5193,4.4102,4.4364,852000.0],["2017-08-01",4.4756,4.5018,4.4233,4.432,794900.0],["2017-08-02",4.4233,4.4451,4.3404,4.371,856900.0],["2017-08-03",4.371,4.3928,4.3448,4.3797,1005200.0],["2017-08-04",4.3971,4.3971,4.3055,4.3055,776900.0],["2017-08-07",4.3099,4.3491,4.2663,4.3186,1205400.0],["2017-08-08",4.2924,4.323,4.1965,4.2183,2215200.0],["2017-08-09",4.2095,4.5149,4.07,4.4495,3456400.0],["2017-08-10",4.4189,4.6763,4.3884,4.528,2902600.0],["2017-08-11",4.4669,4.5542,4.3797,4.48,2529800.0],["2017-08-14",4.4931,4.6196,4.4887,4.6021,1674600.0],["2017-08-15",4.6152,4.624,4.5367,4.576,990000.0],["2017-08-16",4.5847,4.637,4.5411,4.5978,1492900.0],["2017-08-17",4.5934,4.637,4.5018,4.5105,2022500.0],["2017-08-18",4.4669,4.4975,4.4189,4.4233,2162300.0],["2017-08-21",4.4015,4.4364,4.3535,4.3666,1312600.0],["2017-08-22",4.3622,4.4102,4.3622,4.3928,1080900.0],["2017-08-23",4.3535,4.432,4.3535,4.4015,1113500.0],["2017-08-24",4.4102,4.4146,4.3535,4.3666,740500.0],["2017-08-25",4.384,4.384,4.3361,4.3579,702200.0],["2017-08-28",4.3579,4.3666,4.2924,4.3273,1035100.0],["2017-08-29",4.3012,4.3666,4.2532,4.3186,1776700.0],["2017-08-30",4.3404,4.4451,4.3142,4.4233,1021900.0],["2017-08-31",4.4407,4.4495,4.3884,4.3884,1247600.0],["2017-09-01",4.3928,4.4277,4.371,4.4102,670800.0],["2017-09-05",4.384,4.3884,4.2881,4.2924,2237900.0],["2017-09-06",4.2924,4.4364,4.2401,4.3622,2551700.0],["2017-09-07",4.3535,4.3622,4.2357,4.3186,2499600.0],["2017-09-08",4.3055,4.3971,4.2793,4.3884,1482800.0],["2017-09-11",4.4451,4.5411,4.4407,4.5324,1279800.0],["2017-09-12",4.5411,4.6021,4.528,4.5367,1551300.0],["2017-09-13",4.5236,4.5324,4.4756,4.5062,1132800.0],["2017-09-14",4.4931,4.528,4.4407,4.4669,1002600.0],["2017-09-15",4.4669,4.5673,4.4582,4.5324,2306800.0],["2017-09-18",4.5324,4.576,4.3666,4.371,2549300.0],["2017-09-19",4.371,4.4233,4.2837,4.2968,2260900.0],["2017-09-20",4.2968,4.4538,4.2837,4.4451,1744300.0],["2017-09-21",4.4364,4.48,4.1921,4.2095,2310100.0],["2017-09-22",4.2008,4.4189,4.2008,4.3971,1854100.0],["2017-09-25",4.3753,4.4146,4.275,4.2881,1061600.0],["2017-09-26",4.2706,4.2793,4.07,4.1528,3491400.0],["2017-09-27",4.2357,4.3012,3.9173,3.9304,5642400.0],["2017-09-28",3.9173,3.9609,3.8344,3.8693,5466600.0],["2017-09-29",3.8867,3.8867,3.6555,3.7951,6697300.0],["2017-10-02",3.7821,3.8126,3.6599,3.8082,4254900.0],["2017-10-03",3.8344,3.974,3.7472,3.7864,7269800.0],["2017-10-04",3.5552,3.5858,3.3371,3.468,20074400.0],["2017-10-05",3.4985,3.5552,3.2673,3.3327,11779100.0],["2017-10-06",3.3327,3.4374,3.3022,3.3371,5568900.0],["2017-10-09",3.3153,3.42,3.3022,3.3502,3908300.0],["2017-10-10",3.3327,3.3676,3.2629,3.2717,4816600.0],["2017-10-11",3.2499,3.2891,3.1015,3.1103,6399800.0],["2017-10-12",3.1103,3.1539,2.8965,2.9707,10796100.0],["2017-10-13",2.9794,3.0274,2.8878,2.9532,5718600.0],["2017-10-16",2.9445,3.0536,2.9096,2.9794,4167400.0],["2017-10-17",2.9838,3.1539,2.9794,3.0579,5341500.0],["2017-10-18",3.0623,3.1495,3.0623,3.0972,3555400.0],["2017-10-19",3.0885,3.1408,2.9881,3.0405,4946700.0],["2017-10-20",3.0579,3.1975,3.0536,3.0536,4495900.0],["2017-10-23",3.0187,3.0579,2.9183,2.9358,5019100.0],["2017-10-24",2.9401,2.9794,2.8267,2.9009,5864400.0],["2017-10-25",2.9009,2.9838,2.6348,2.7133,10541900.0],["2017-10-26",2.7264,2.9052,2.7264,2.8398,7969900.0],["2017-10-27",2.8354,3.0972,2.8354,3.0143,7415800.0],["2017-10-30",2.9838,3.1364,2.9838,3.0885,5345000.0],["2017-10-31",3.0797,3.2673,3.071,3.1626,6058700.0],["2017-11-01",3.1583,3.3284,3.1234,3.1757,5560700.0],["2017-11-02",3.167,3.2455,3.071,3.0928,5280400.0],["2017-11-03",3.1146,3.1626,2.962,3.0448,4901800.0],["2017-11-06",3.023,3.0928,2.7526,2.9271,5712400.0],["2017-11-07",2.9096,3.0885,2.8573,3.023,6201600.0],["2017-11-08",4.0787,4.2139,3.8169,3.878,20697700.0],["2017-11-09",3.8257,3.9216,3.6904,3.8562,5969400.0],["2017-11-10",3.878,3.9086,3.7733,3.8824,3506700.0],["2017-11-13",3.8562,4.0656,3.7821,3.9871,3757700.0],["2017-11-14",3.9522,4.1136,3.8998,4.0481,3634700.0],["2017-11-15",4.0394,4.0525,3.769,3.7821,4049800.0],["2017-11-16",3.8039,3.9173,3.7602,3.8737,3527000.0],["2017-11-17",3.8344,3.974,3.8344,3.9304,3536400.0],["2017-11-20",3.9391,3.9653,3.8911,3.9042,1789600.0],["2017-11-21",3.9086,3.9173,3.6381,3.6686,2737700.0],["2017-11-22",3.6599,3.769,3.6555,3.7035,1451200.0],["2017-11-24",3.7079,3.7341,3.6381,3.6512,733500.0],["2017-11-27",3.6206,3.6686,3.5596,3.5727,2100400.0],["2017-11-28",3.5639,3.7166,3.5116,3.6992,1829000.0],["2017-11-29",3.7123,3.8955,3.6774,3.7341,2727900.0],["2017-11-30",3.7341,3.7559,3.6468,3.673,2400000.0],["2017-12-01",3.6512,3.7559,3.5465,3.7472,3262300.0],["2017-12-04",3.7821,3.8475,3.7341,3.7864,1876200.0],["2017-12-05",3.7908,3.7908,3.6817,3.6817,1755900.0],["2017-12-06",3.673,3.7297,3.6119,3.625,1190600.0],["2017-12-07",3.6076,3.6643,3.4898,3.529,1881500.0],["2017-12-08",3.5334,3.5945,3.4985,3.5247,1654800.0],["2017-12-11",3.4941,3.6555,3.4243,3.5465,3217300.0],["2017-12-12",3.5596,3.5988,3.3415,3.3807,2120300.0],["2017-12-13",3.372,3.3764,3.2499,3.2717,2901000.0],["2017-12-14",3.2629,3.2629,3.1103,3.2324,3798400.0],["2017-12-15",3.2019,3.4113,3.2019,3.3546,8013100.0],["2017-12-18",3.3807,3.4243,3.2586,3.2717,3282100.0],["2017-12-19",3.276,3.3153,3.1234,3.1364,3427500.0],["2017-12-20",3.1364,3.2673,3.1364,3.2673,1768200.0],["2017-12-21",3.3633,3.6119,3.3589,3.5334,3664400.0],["2017-12-22",3.516,3.5334,3.2891,3.372,1638300.0],["2017-12-26",3.3546,3.4025,3.2804,3.3327,1124200.0],["2017-12-27",3.3197,3.372,3.2542,3.2673,1533800.0],["2017-12-28",3.2542,3.3109,3.215,3.2586,937000.0],["2017-12-29",3.2499,3.2717,3.1888,3.1932,1641500.0],["2018-01-02",3.1932,3.3022,3.1713,3.2891,1776000.0],["2018-01-03",3.2978,3.3197,3.2673,3.2717,1294200.0],["2018-01-04",3.2848,3.4025,3.2804,3.3851,1663200.0],["2018-01-05",3.3895,3.3938,3.3327,3.3589,686100.0],["2018-01-08",3.3415,3.3546,3.2586,3.2629,1291800.0],["2018-01-09",3.2673,3.2848,3.1539,3.1757,1373700.0],["2018-01-10",3.167,3.2978,3.1583,3.2237,1398100.0],["2018-01-11",3.2324,3.3153,3.2193,3.2978,980100.0],["2018-01-12",3.3066,3.3371,3.2106,3.2586,1010300.0],["2018-01-16",3.2586,3.2717,3.1975,3.2237,927900.0],["2018-01-17",3.2368,3.2673,3.1757,3.2237,967500.0],["2018-01-18",3.2455,3.3022,3.1844,3.2629,2262800.0],["2018-01-19",3.2499,3.2891,3.2193,3.2499,844800.0],["2018-01-22",3.2586,3.2804,3.2062,3.2368,981100.0],["2018-01-23",3.2455,3.4592,3.2062,3.2891,2484000.0],["2018-01-24",3.3066,3.372,3.2324,3.2368,1089100.0],["2018-01-25",3.2411,3.2673,3.1408,3.2106,1058300.0],["2018-01-26",3.2455,3.3022,3.1888,3.2848,1608300.0],["2018-01-29",3.2891,3.3807,3.2629,3.3371,1529600.0],["2018-01-30",3.3284,3.3458,3.1932,3.1975,937800.0],["2018-01-31",3.228,3.2542,3.1234,3.2019,1465700.0],["2018-02-01",3.1932,3.2935,3.1932,3.2717,1612700.0],["2018-02-02",3.2499,3.2499,3.1321,3.1583,1366400.0],["2018-02-05",3.1234,3.2019,3.071,3.0754,1210800.0],["2018-02-06",3.0492,3.1539,3.0317,3.0841,2030400.0],["2018-02-07",3.071,3.1408,3.0405,3.0666,1629000.0],["2018-02-08",3.0754,3.1713,3.0536,3.0579,1411500.0],["2018-02-09",3.0754,3.1844,3.0012,3.1626,1699500.0],["2018-02-12",3.1626,3.2368,3.1103,3.1932,1912800.0],["2018-02-13",3.1713,3.3546,3.1583,3.3415,1652100.0],["2018-02-14",3.3546,3.7646,3.2935,3.6686,5273000.0],["2018-02-15",3.6774,3.6861,3.4898,3.5945,2704200.0],["2018-02-16",3.7341,3.9216,3.7341,3.8213,5182500.0],["2018-02-20",3.8126,3.8737,3.7123,3.8126,1518700.0],["2018-02-21",3.7995,3.8737,3.7515,3.83,1832800.0],["2018-02-22",3.8257,3.8911,3.7951,3.8039,1938900.0],["2018-02-23",3.8039,3.8213,3.6512,3.6904,1437400.0],["2018-02-26",3.6904,3.6904,3.5509,3.5727,1216900.0],["2018-02-27",3.5683,3.6076,3.3895,3.42,1597400.0],["2018-02-28",3.4374,3.5203,3.3895,3.4854,1599200.0],["2018-03-01",3.4898,3.6686,3.4592,3.6512,1589500.0],["2018-03-02",3.4811,3.5378,3.2848,3.5247,1702500.0],["2018-03-05",3.5116,3.7951,3.5116,3.7123,1933500.0],["2018-03-06",3.7079,3.7646,3.6686,3.7428,2246100.0],["2018-03-07",3.7428,3.8082,3.6512,3.6948,2622000.0],["2018-03-08",3.673,3.6774,3.6206,3.6468,1871700.0],["2018-03-09",3.6686,3.7341,3.6163,3.7341,802600.0],["2018-03-12",3.721,3.8213,3.673,3.8039,1434900.0],["2018-03-13",3.8257,3.878,3.7472,3.7733,848000.0],["2018-03-14",3.7646,3.7995,3.7079,3.7297,667000.0],["2018-03-15",3.7253,3.7559,3.6468,3.7559,885000.0],["2018-03-16",3.769,3.8998,3.7341,3.7951,1528100.0],["2018-03-19",3.8082,3.8867,3.7515,3.7951,1233300.0],["2018-03-20",3.7995,3.8431,3.7341,3.8344,902100.0],["2018-03-21",3.8082,3.9609,3.7951,3.8649,1423400.0],["2018-03-22",3.8606,4.0263,3.8388,3.9784,2435300.0],["2018-03-23",3.9827,3.9827,3.8693,3.9696,1564900.0],["2018-03-26",4.0481,4.2663,4.0351,4.1441,3658600.0],["2018-03-27",4.1441,4.1441,4.0176,4.0612,1271100.0],["2018-03-28",4.0612,4.0874,3.9696,4.0351,2017900.0],["2018-03-29",4.0874,4.1049,4.0394,4.0394,1041700.0],["2018-04-02",4.0263,4.0438,3.8475,3.8867,1327400.0],["2018-04-03",3.8998,4.0569,3.8911,4.0002,1000900.0],["2018-04-04",3.974,4.0656,3.9347,4.0002,857600.0],["2018-04-05",4.0002,4.0743,3.9653,4.0743,643500.0],["2018-04-06",4.0481,4.1223,4.0089,4.0263,642000.0],["2018-04-09",4.0263,4.131,3.9784,3.9827,941800.0],["2018-04-10",3.9958,4.1223,3.9914,4.0961,953100.0],["2018-04-11",4.083,4.227,4.083,4.1877,915800.0],["2018-04-12",4.3186,4.7854,4.2226,4.733,6743900.0],["2018-04-13",4.6065,4.624,4.0787,4.083,3057000.0],["2018-04-16",4.0961,4.0961,3.9347,4.0045,1123600.0],["2018-04-17",4.0307,4.0961,3.9435,4.0002,1703600.0],["2018-04-18",4.0263,4.0787,3.974,3.9784,1058300.0],["2018-04-19",3.9478,4.0132,3.926,3.9696,975700.0],["2018-04-20",3.9478,4.1049,3.9129,3.9565,1535300.0],["2018-04-23",3.9435,3.9653,3.7995,3.8606,3043300.0],["2018-04-24",3.8649,4.0481,3.8518,3.9784,2750100.0],["2018-04-25",3.9958,3.9958,3.8039,3.8431,1823200.0],["2018-04-26",3.8213,3.878,3.769,3.8344,1072400.0],["2018-04-27",3.8213,3.8911,3.8213,3.8562,1208900.0],["2018-04-30",3.8824,3.8824,3.7123,3.7166,1509500.0],["2018-05-01",3.7166,3.7341,3.673,3.6774,674100.0],["2018-05-02",3.6861,3.7123,3.5858,3.6032,1213900.0],["2018-05-03",3.5814,3.625,3.5072,3.6163,797500.0],["2018-05-04",3.6119,3.7646,3.5988,3.7166,1266200.0],["2018-05-07",3.7384,3.7864,3.7253,3.7777,853400.0],["2018-05-08",3.7515,3.7864,3.6861,3.7341,985800.0],["2018-05-09",3.7297,3.8693,3.6861,3.7821,1417400.0],["2018-05-10",3.7515,3.8824,3.5683,3.8213,2454900.0],["2018-05-11",3.8475,4.0263,3.8213,3.8911,1398900.0],["2018-05-14",4.1572,4.1572,3.7777,3.8649,2643300.0],["2018-05-15",3.8388,3.8431,3.7384,3.7908,1531400.0],["2018-05-16",3.7908,3.8169,3.7515,3.7646,976300.0],["2018-05-17",3.7821,3.8126,3.7253,3.7821,1149600.0],["2018-05-18",3.7951,3.8039,3.7472,3.7602,1220200.0],["2018-05-21",3.7821,3.8431,3.7515,3.83,824400.0],["2018-05-22",3.8257,3.9522,3.8082,3.8126,774800.0],["2018-05-23",3.8126,3.8388,3.7472,3.7733,970400.0],["2018-05-24",3.7908,3.8693,3.7515,3.7515,695900.0],["2018-05-25",3.7428,3.7646,3.721,3.7472,770100.0],["2018-05-29",3.7079,3.7559,3.7035,3.7079,805000.0],["2018-05-30",3.7515,3.7864,3.6206,3.6337,1400600.0],["2018-05-31",3.6337,3.6599,3.5683,3.5683,1409800.0],["2018-06-01",3.6076,3.7646,3.6032,3.7035,880600.0],["2018-06-04",3.7341,3.7602,3.6861,3.7341,708500.0],["2018-06-05",3.7341,3.7733,3.6686,3.7602,793700.0],["2018-06-06",3.8606,4.0089,3.8606,3.9173,1919500.0],["2018-06-07",3.9042,4.0263,3.8955,3.9609,2214100.0],["2018-06-08",3.9653,4.2052,3.9653,4.1965,1905700.0],["2018-06-11",4.2139,4.5542,4.1877,4.384,4557000.0],["2018-06-12",4.384,4.4495,4.2488,4.4451,1826300.0],["2018-06-13",4.4451,4.4931,4.4015,4.4277,920600.0],["2018-06-14",4.4669,4.5716,4.4277,4.4713,1352100.0],["2018-06-15",4.4451,4.48,4.3142,4.3273,1891900.0],["2018-06-18",4.2968,4.3448,4.2575,4.3186,823900.0],["2018-06-19",4.2793,4.2968,4.1616,4.1747,1099200.0],["2018-06-20",4.2183,4.2183,4.1005,4.1049,997600.0],["2018-06-21",4.1136,4.1267,3.9696,4.0002,1471400.0],["2018-06-22",4.0263,4.0351,3.926,3.9522,1556300.0],["2018-06-25",3.9391,3.9522,3.8737,3.9086,980000.0],["2018-06-26",3.8693,3.9478,3.8693,3.926,1397100.0],["2018-06-27",3.9086,3.9347,3.8518,3.8518,1162900.0],["2018-06-28",3.8431,3.9304,3.769,3.9216,690000.0],["2018-06-29",3.9478,3.9827,3.9216,3.9435,993700.0],["2018-07-02",3.8867,3.8955,3.6817,3.8824,1278900.0],["2018-07-03",3.9042,3.9653,3.8737,3.9173,384000.0],["2018-07-05",3.9435,4.0132,3.9042,4.0089,471600.0],["2018-07-06",4.0089,4.131,3.9827,4.1179,782300.0],["2018-07-09",4.131,4.1703,4.1223,4.131,689900.0],["2018-07-10",4.1485,4.2095,4.131,4.1398,492100.0],["2018-07-11",4.1092,4.1267,4.0743,4.0918,606100.0],["2018-07-12",4.1179,4.1354,4.083,4.0874,642000.0],["2018-07-13",4.0874,4.1179,3.9958,4.0961,395800.0],["2018-07-16",4.0874,4.1179,4.0569,4.0961,656400.0],["2018-07-17",4.1136,4.1179,4.0438,4.0481,677300.0],["2018-07-18",4.0481,4.1136,4.0132,4.1092,569000.0],["2018-07-19",4.0961,4.1921,4.0961,4.1223,783900.0],["2018-07-20",4.1267,4.1965,4.1179,4.1616,965500.0],["2018-07-23",4.1528,4.2095,4.1354,4.1834,1060300.0],["2018-07-24",4.227,4.2444,4.1528,4.2008,903900.0],["2018-07-25",4.1921,4.2314,4.1616,4.1921,918900.0],["2018-07-26",4.2052,4.2575,4.1398,4.1528,893800.0],["2018-07-27",4.1659,4.1703,4.0612,4.1441,682600.0],["2018-07-30",4.1398,4.2575,4.1398,4.2095,669300.0],["2018-07-31",4.2314,4.5585,4.2183,4.4713,3033500.0],["2018-08-01",4.4713,4.5803,4.3535,4.5411,1558000.0],["2018-08-02",4.5018,4.5454,4.4233,4.4756,1012900.0],["2018-08-03",4.48,4.5018,4.3928,4.4669,662800.0],["2018-08-06",4.4582,4.5803,4.4277,4.5367,869800.0],["2018-08-07",4.5498,4.5803,4.5105,4.5673,543500.0],["2018-08-08",4.5803,4.5978,4.5105,4.5716,598400.0],["2018-08-09",4.8508,5.0689,4.8464,4.9468,5279700.0],["2018-08-10",4.8988,4.9293,4.6894,4.6938,1195100.0],["2018-08-13",4.6589,4.7417,4.6065,4.7199,606300.0],["2018-08-14",4.6981,4.7199,4.5542,4.6109,752100.0],["2018-08-15",4.5978,4.7417,4.5978,4.7287,941700.0],["2018-08-16",4.7461,4.8421,4.733,4.8028,915100.0],["2018-08-17",4.8159,4.8595,4.7766,4.7984,838300.0],["2018-08-20",4.8159,4.8377,4.6458,4.6501,1091200.0],["2018-08-21",4.6414,4.7025,4.4713,4.5149,1411700.0],["2018-08-22",4.528,4.5803,4.4931,4.5236,987500.0],["2018-08-23",4.5062,4.5673,4.4713,4.5149,698500.0],["2018-08-24",4.5105,4.5629,4.4538,4.5193,608100.0],["2018-08-27",4.5411,4.5716,4.5018,4.5062,565500.0],["2018-08-28",4.5018,4.5236,4.4146,4.4451,481800.0],["2018-08-29",4.4407,4.5105,4.371,4.48,729000.0],["2018-08-30",4.4713,4.5411,4.4407,4.5105,727400.0],["2018-08-31",4.4887,4.5149,4.4669,4.48,586100.0],["2018-09-04",4.4669,4.5411,4.4538,4.5062,461800.0],["2018-09-05",4.5105,4.5934,4.4887,4.5847,631800.0],["2018-09-06",4.5629,4.6414,4.5542,4.5585,492900.0],["2018-09-07",4.5411,4.5934,4.5367,4.5585,460200.0],["2018-09-10",4.576,4.6632,4.5673,4.6152,581600.0],["2018-09-11",4.6065,4.6283,4.5149,4.5149,591700.0],["2018-09-12",4.5062,4.5149,4.4495,4.4975,403200.0],["2018-09-13",4.5193,4.6501,4.5149,4.6414,560600.0],["2018-09-14",4.6327,4.6807,4.5803,4.637,645200.0],["2018-09-17",4.6414,4.6894,4.5978,4.6021,469300.0],["2018-09-18",4.6152,4.6414,4.5585,4.5847,566000.0],["2018-09-19",4.5891,4.7941,4.5891,4.7723,949100.0],["2018-09-20",4.7854,4.9162,4.7854,4.9119,1514400.0],["2018-09-21",4.9031,5.0296,4.8901,4.9031,1462100.0],["2018-09-24",4.9075,4.986,4.8901,4.9817,697600.0],["2018-09-25",4.9904,5.0166,4.8726,4.8726,602700.0],["2018-09-26",4.8944,4.8988,4.7723,4.7766,445000.0],["2018-09-27",4.7897,4.8333,4.7287,4.7548,524100.0],["2018-09-28",4.7287,4.7854,4.6589,4.6632,956900.0],["2018-10-01",4.6807,4.7417,4.6327,4.7199,896200.0],["2018-10-02",4.7025,4.8028,4.6807,4.7679,635900.0],["2018-10-03",4.7766,4.8639,4.7723,4.7941,466200.0],["2018-10-04",4.8072,4.8072,4.6676,4.6894,468500.0],["2018-10-05",4.6894,4.7984,4.6283,4.7636,525900.0],["2018-10-08",4.7592,4.8159,4.6109,4.6458,1331300.0],["2018-10-09",4.6327,4.7112,4.5847,4.7068,490900.0],["2018-10-10",4.6981,4.7243,4.5324,4.5367,393100.0],["2018-10-11",4.5193,4.5629,4.275,4.2924,1003100.0],["2018-10-12",4.371,4.371,4.0569,4.1616,1196700.0],["2018-10-15",4.1354,4.2357,4.1005,4.1703,631200.0],["2018-10-16",4.1921,4.3753,4.1223,4.3622,490100.0],["2018-10-17",4.3753,4.4277,4.3317,4.4015,469900.0],["2018-10-18",4.371,4.4102,4.2706,4.3361,391700.0],["2018-10-19",4.3186,4.3971,4.2793,4.3797,646100.0],["2018-10-22",4.3797,4.4669,4.3142,4.3448,947800.0],["2018-10-23",4.2837,4.3317,4.1354,4.3142,1481200.0],["2018-10-24",4.3142,4.3361,4.1398,4.1528,877800.0],["2018-10-25",4.1965,4.3579,4.1572,4.3012,882100.0],["2018-10-26",4.227,4.3099,4.1877,4.2532,660000.0],["2018-10-29",4.323,4.3448,4.2095,4.2706,525000.0],["2018-10-30",4.2706,4.4451,4.2663,4.4364,805900.0],["2018-10-31",4.4713,4.5149,4.3142,4.3186,1233200.0],["2018-11-01",4.3448,4.5062,4.3273,4.4582,770900.0],["2018-11-02",4.4975,4.5062,4.3535,4.48,468700.0],["2018-11-05",4.5149,4.5847,4.4626,4.5585,627200.0],["2018-11-06",4.5803,4.6327,4.4931,4.5411,987300.0],["2018-11-07",4.4495,4.624,4.3186,4.4146,1126400.0],["2018-11-08",4.4277,4.4277,4.3361,4.3884,1216900.0],["2018-11-09",4.371,4.4407,4.1049,4.131,1559100.0],["2018-11-12",4.1049,4.1267,3.9653,4.0089,1358000.0],["2018-11-13",4.022,4.0874,3.9304,3.9347,1214000.0],["2018-11-14",3.9958,3.9958,3.8998,3.9478,1131900.0],["2018-11-15",3.9304,4.0089,3.878,3.9871,1060700.0],["2018-11-16",3.9435,4.0351,3.9042,4.022,608000.0],["2018-11-19",4.0132,4.1354,3.9958,4.0481,849800.0],["2018-11-20",3.926,4.0438,3.9173,3.9696,886700.0],["2018-11-21",3.9696,4.1049,3.9522,4.0481,724300.0],["2018-11-23",4.022,4.1398,4.022,4.1092,270900.0],["2018-11-26",4.131,4.2226,4.1267,4.1572,784900.0],["2018-11-27",4.1267,4.2052,4.0394,4.0656,454200.0],["2018-11-28",4.0787,4.1485,4.0089,4.1398,432600.0],["2018-11-29",4.1354,4.1921,4.0918,4.1354,409200.0],["2018-11-30",4.1136,4.1572,4.0481,4.0612,772600.0],["2018-12-03",4.1223,4.1528,3.9914,4.07,642400.0],["2018-12-04",4.0787,4.0787,3.8257,3.8257,1092500.0],["2018-12-06",3.7733,3.8693,3.6948,3.8649,1078900.0],["2018-12-07",3.8737,3.9391,3.7733,3.7908,1006600.0],["2018-12-10",3.7646,3.7864,3.6206,3.7341,1749700.0],["2018-12-11",3.7733,3.8911,3.7035,3.769,833200.0],["2018-12-12",3.8257,3.9304,3.8213,3.83,917300.0],["2018-12-13",3.83,3.9435,3.83,3.8867,700100.0],["2018-12-14",3.8649,3.9478,3.8475,3.9216,822000.0],["2018-12-17",3.926,3.9914,3.8998,3.9435,932100.0],["2018-12-18",3.9522,3.9522,3.6774,3.6817,1599900.0],["2018-12-19",3.6992,3.8475,3.6599,3.721,1403900.0],["2018-12-20",3.6948,3.8257,3.6206,3.6337,1133100.0],["2018-12-21",3.6163,3.7166,3.4898,3.4898,7629900.0],["2018-12-24",3.468,3.6076,3.468,3.5203,858000.0],["2018-12-26",3.5465,3.6861,3.5116,3.6861,1620700.0],["2018-12-27",3.625,3.8344,3.625,3.83,1084300.0],["2018-12-28",3.83,3.9435,3.7908,3.8388,1007500.0],["2018-12-31",3.8344,3.9347,3.8344,3.8911,838300.0],["2019-01-02",3.83,3.9827,3.8126,3.8867,1130300.0],["2019-01-03",3.8737,3.9216,3.8126,3.9086,1046200.0],["2019-01-04",3.9435,4.0307,3.9173,3.9784,933300.0],["2019-01-07",3.9784,4.0525,3.9391,4.0307,788600.0],["2019-01-08",4.0656,4.083,4.0045,4.0351,636900.0],["2019-01-09",4.0351,4.0874,4.0132,4.0743,510400.0],["2019-01-10",4.0787,4.1223,4.0394,4.0743,523300.0],["2019-01-11",4.0351,4.0961,4.0263,4.0874,429600.0],["2019-01-14",4.0481,4.1005,4.0089,4.0481,789300.0],["2019-01-15",4.0307,4.0525,3.9827,4.0263,499700.0],["2019-01-16",4.0263,4.1965,4.0132,4.1703,869700.0],["2019-01-17",4.1398,4.1834,4.0961,4.1441,468300.0],["2019-01-18",4.1659,4.1877,4.1136,4.1354,796900.0],["2019-01-22",4.1005,4.1223,3.9653,4.0874,779200.0],["2019-01-23",4.0918,4.1528,4.07,4.1398,682000.0],["2019-01-24",4.1354,4.2008,4.0525,4.0612,509200.0],["2019-01-25",4.1136,4.179,4.0743,4.1005,332500.0],["2019-01-28",4.0481,4.1136,4.0176,4.1049,323300.0],["2019-01-29",4.0918,4.1267,4.0525,4.07,306000.0],["2019-01-30",4.1005,4.1441,4.0481,4.1223,349000.0],["2019-01-31",4.1005,4.2052,4.1005,4.1921,622200.0],["2019-02-01",4.1921,4.2488,4.1659,4.1877,403100.0],["2019-02-04",4.1747,4.1965,4.0918,4.1572,435100.0],["2019-02-05",4.1703,4.275,4.1485,4.2663,621500.0],["2019-02-06",4.2575,4.3055,4.2444,4.275,404700.0],["2019-02-07",4.2619,4.275,4.1441,4.227,315400.0],["2019-02-08",4.2139,4.2619,4.1703,4.2226,271900.0],["2019-02-11",4.2488,4.3186,4.2008,4.3099,408100.0],["2019-02-12",4.3361,4.3579,4.2488,4.2575,696800.0],["2019-02-13",4.2488,4.3317,4.2488,4.3012,564000.0],["2019-02-14",4.2706,4.2706,4.1965,4.2226,361400.0],["2019-02-15",4.2532,4.3186,4.2357,4.2837,438400.0],["2019-02-19",4.2575,4.3491,4.2575,4.3317,412700.0],["2019-02-20",4.3186,4.3579,4.3012,4.3579,476500.0],["2019-02-21",4.3361,4.3448,4.2837,4.323,261500.0],["2019-02-22",4.3273,4.3622,4.2793,4.3491,310400.0],["2019-02-25",4.3622,4.3971,4.2357,4.2488,507500.0],["2019-02-26",4.2357,4.3317,4.2095,4.3012,375700.0],["2019-02-27",4.2837,4.3491,4.2706,4.3404,379400.0],["2019-02-28",4.3099,4.3622,4.275,4.3317,918800.0],["2019-03-01",4.3622,4.6458,4.2837,4.6283,1661300.0],["2019-03-04",4.6458,4.7505,4.5629,4.6719,1206900.0],["2019-03-05",4.7025,4.7243,4.6283,4.6458,602800.0],["2019-03-06",4.6763,4.7374,4.6196,4.6589,796300.0],["2019-03-07",4.6414,4.6458,4.5585,4.5673,503800.0],["2019-03-08",4.5411,4.5716,4.4713,4.48,518800.0],["2019-03-11",4.5105,4.5934,4.5018,4.5367,508600.0],["2019-03-12",4.5367,4.5803,4.4756,4.4887,444600.0],["2019-03-13",4.5105,4.5585,4.4756,4.4887,346500.0],["2019-03-14",4.4931,4.5062,4.4538,4.4844,290700.0],["2019-03-15",4.4887,4.5411,4.4233,4.4931,1331400.0],["2019-03-18",4.4669,4.5367,4.4538,4.4844,375500.0],["2019-03-19",4.5105,4.5149,4.4582,4.4713,400200.0],["2019-03-20",4.4669,4.528,4.4538,4.4887,366500.0],["2019-03-21",4.4582,4.5847,4.4582,4.5716,469700.0],["2019-03-22",4.5542,4.5803,4.4931,4.5018,571100.0],["2019-03-25",4.4975,4.5803,4.4626,4.5193,325100.0],["2019-03-26",4.5629,4.5803,4.4756,4.5018,261400.0],["2019-03-27",4.5149,4.5498,4.3142,4.3273,594200.0],["2019-03-28",4.3361,4.3404,4.2444,4.3099,541300.0],["2019-03-29",4.3361,4.3361,4.1441,4.1528,1141600.0],["2019-04-01",4.1834,4.2008,4.0787,4.1485,852600.0],["2019-04-02",4.1354,4.1616,4.0961,4.1049,524400.0],["2019-04-03",4.1398,4.1485,4.0787,4.0918,1086900.0],["2019-04-04",4.0874,4.2052,4.07,4.1485,782400.0],["2019-04-05",4.1485,4.1877,4.1223,4.1398,967600.0],["2019-04-08",4.131,4.2008,4.0787,4.0874,859900.0],["2019-04-09",4.07,4.1005,3.9958,4.0176,696600.0],["2019-04-10",4.0351,4.1267,4.0351,4.1049,1204600.0],["2019-04-11",4.1136,4.1834,4.0874,4.1179,733600.0],["2019-04-12",4.1485,4.1747,4.1005,4.1179,415800.0],["2019-04-15",4.1049,4.131,4.0569,4.0569,424700.0],["2019-04-16",4.0569,4.1659,4.0525,4.1223,1095500.0],["2019-04-17",4.1528,4.1703,4.1049,4.1354,442600.0],["2019-04-18",4.1223,4.1485,4.0961,4.1223,515100.0],["2019-04-22",4.1005,4.1398,4.0787,4.0961,340100.0],["2019-04-23",4.1049,4.1179,4.0612,4.0961,994400.0],["2019-04-24",4.1005,4.1441,4.0743,4.1223,1026200.0],["2019-04-25",4.1049,4.1703,4.083,4.1441,493500.0],["2019-04-26",4.1572,4.1877,4.1179,4.1877,396800.0],["2019-04-29",4.2052,4.2619,4.2008,4.2488,775000.0],["2019-04-30",4.2663,4.2663,4.1616,4.2183,532000.0],["2019-05-01",4.2052,4.3273,4.2052,4.3099,1230100.0],["2019-05-02",4.2881,4.3753,4.2881,4.3579,999100.0],["2019-05-03",4.3753,4.4756,4.3753,4.4713,651600.0],["2019-05-06",4.4146,4.4495,4.3448,4.3491,461000.0],["2019-05-07",4.323,4.3622,4.1659,4.1921,570400.0],["2019-05-08",4.2008,4.2444,4.1703,4.1877,532700.0],["2019-05-09",4.275,4.4233,4.1747,4.4233,1193400.0],["2019-05-10",4.3928,4.4146,4.1223,4.1659,1370400.0],["2019-05-13",4.1049,4.131,3.9216,3.9958,1401400.0],["2019-05-14",3.9914,4.0918,3.9914,4.022,800300.0],["2019-05-15",3.9871,4.0569,3.9827,4.0438,602000.0],["2019-05-16",4.0569,4.0743,4.0263,4.0263,557500.0],["2019-05-17",3.9827,4.0569,3.9827,4.0307,521600.0],["2019-05-20",4.0002,4.0481,3.926,3.9565,827900.0],["2019-05-21",3.9827,4.0045,3.9522,3.9653,619000.0],["2019-05-22",3.9435,3.9784,3.8998,3.9391,727700.0],["2019-05-23",3.9086,3.9696,3.8824,3.9216,1246000.0],["2019-05-24",3.9391,3.9784,3.8998,3.9086,836100.0],["2019-05-28",3.9042,3.9347,3.8344,3.8475,1019000.0],["2019-05-29",3.8388,3.8649,3.8082,3.8213,866800.0],["2019-05-30",3.8169,3.8649,3.7821,3.8518,816000.0],["2019-05-31",3.8126,3.9216,3.8126,3.8693,722100.0],["2019-06-03",3.8824,3.9216,3.8431,3.8824,697900.0],["2019-06-04",3.9086,4.0438,3.9086,4.0307,845100.0],["2019-06-05",4.0351,4.0394,3.9914,4.022,590200.0],["2019-06-06",4.0307,4.0612,4.0045,4.0438,786500.0],["2019-06-07",4.0394,4.0612,3.9478,3.9565,636400.0],["2019-06-10",3.9565,3.9871,3.9216,3.9435,672000.0],["2019-06-11",3.9522,3.9696,3.8998,3.9522,629900.0],["2019-06-12",3.9609,3.9958,3.9129,3.974,526900.0],["2019-06-13",3.9914,4.0307,3.9609,4.0045,673300.0],["2019-06-14",3.9958,4.0438,3.9609,3.9958,649500.0],["2019-06-17",3.9958,4.0743,3.9958,4.0438,716600.0],["2019-06-18",4.07,4.0918,4.0263,4.0874,484900.0],["2019-06-19",4.0874,4.1092,3.9827,4.0002,1068000.0],["2019-06-20",4.0132,4.0481,3.9696,4.0132,798300.0],["2019-06-21",3.9827,4.0612,3.974,4.0132,1434400.0],["2019-06-24",4.0176,4.0743,4.0002,4.0394,762600.0],["2019-06-25",4.0351,4.0656,4.0132,4.0351,686900.0],["2019-06-26",4.0394,4.0525,3.9871,3.9958,904400.0],["2019-06-27",3.9958,4.0569,3.9958,4.0525,856800.0],["2019-06-28",4.0569,4.0961,4.0132,4.0612,1055600.0],["2019-07-01",4.0961,4.131,4.0351,4.0612,603900.0],["2019-07-02",4.0612,4.0918,4.0263,4.0569,369800.0],["2019-07-03",4.0787,4.1092,4.0569,4.0569,198400.0],["2019-07-05",4.0481,4.083,4.022,4.0612,384500.0],["2019-07-08",4.0438,4.0787,4.0351,4.0569,838100.0],["2019-07-09",4.0307,4.0918,4.0307,4.0612,722100.0],["2019-07-10",4.07,4.131,4.0525,4.0612,539100.0],["2019-07-11",4.0569,4.1616,4.0569,4.1005,1060300.0],["2019-07-12",4.1005,4.1834,4.0743,4.1659,959300.0],["2019-07-15",4.1659,4.1965,4.1179,4.1485,601400.0],["2019-07-16",4.1441,4.1965,4.1223,4.1528,588300.0],["2019-07-17",4.1441,4.1747,4.1005,4.1616,636500.0],["2019-07-18",4.1616,4.1747,4.1005,4.1616,489000.0],["2019-07-19",4.1703,4.2008,4.1485,4.1659,636400.0],["2019-07-22",4.1747,4.1921,4.1005,4.1092,814800.0],["2019-07-23",4.1092,4.1485,4.0918,4.1354,925700.0],["2019-07-24",4.1179,4.1572,4.0961,4.1528,808900.0],["2019-07-25",4.1354,4.1659,4.0918,4.1267,363400.0],["2019-07-26",4.131,4.1572,4.0918,4.1485,353300.0],["2019-07-29",4.1441,4.1659,4.1223,4.1354,280100.0],["2019-07-30",4.1049,4.1616,4.0787,4.1223,584200.0],["2019-07-31",4.1223,4.1659,4.0438,4.07,920500.0],["2019-08-01",4.0656,4.1136,4.0263,4.0569,642700.0],["2019-08-02",4.0351,4.0918,4.0089,4.0918,627500.0],["2019-08-05",4.0263,4.0351,3.9304,3.9609,897800.0],["2019-08-06",3.9653,4.083,3.9609,4.0787,906200.0],["2019-08-07",3.7995,3.8824,3.6686,3.7777,1907800.0],["2019-08-08",3.8126,4.0874,3.7602,4.022,1174800.0],["2019-08-09",3.9914,4.022,3.8649,3.9609,866600.0],["2019-08-12",3.926,3.9653,3.8867,3.926,528800.0],["2019-08-13",3.9173,4.0394,3.9086,3.974,1069000.0],["2019-08-14",3.9173,3.9871,3.9086,3.9173,943800.0],["2019-08-15",3.9347,3.9696,3.9129,3.9522,641000.0],["2019-08-16",3.9784,4.0525,3.9435,4.0351,544600.0],["2019-08-19",4.0743,4.0743,4.0176,4.0438,579500.0],["2019-08-20",4.0438,4.0743,4.0176,4.0351,499400.0],["2019-08-21",4.0743,4.0787,4.0176,4.0307,627900.0],["2019-08-22",4.0394,4.0569,3.9914,4.0176,576000.0],["2019-08-23",4.0002,4.0525,3.9129,3.9216,927500.0],["2019-08-26",3.9609,4.0263,3.9173,3.926,900900.0],["2019-08-27",3.9391,3.9391,3.7908,3.8431,892200.0],["2019-08-28",3.8344,3.9696,3.8126,3.9347,595900.0],["2019-08-29",3.9696,4.0132,3.9173,3.9216,796500.0],["2019-08-30",3.9435,3.9565,3.8737,3.926,675300.0],["2019-09-03",3.8955,3.9565,3.8693,3.9042,879000.0],["2019-09-04",3.9435,4.0045,3.9347,3.9653,793000.0],["2019-09-05",3.9958,4.0438,3.9609,4.0351,981400.0],["2019-09-06",4.0481,4.0874,4.0176,4.0612,666900.0],["2019-09-09",4.0787,4.2357,4.0481,4.2183,829900.0],["2019-09-10",4.2226,4.3317,4.131,4.323,767400.0],["2019-09-11",4.3404,4.4015,4.2968,4.323,826000.0],["2019-09-12",4.3142,4.3448,4.2619,4.3142,465400.0],["2019-09-13",4.3273,4.3535,4.2793,4.2793,472400.0],["2019-09-16",4.2575,4.3012,4.2226,4.2575,413400.0],["2019-09-17",4.227,4.275,4.1703,4.2619,522200.0],["2019-09-18",4.2575,4.2837,4.2183,4.2619,480200.0],["2019-09-19",4.2619,4.2968,4.2401,4.2663,660800.0],["2019-09-20",4.2663,4.3186,4.2575,4.3055,1605400.0],["2019-09-23",4.2793,4.3099,4.2095,4.2139,788100.0],["2019-09-24",4.2008,4.2226,4.0307,4.0438,829500.0],["2019-09-25",4.0307,4.0874,4.0045,4.0525,911500.0],["2019-09-26",4.0351,4.0656,4.022,4.0481,603200.0],["2019-09-27",4.0481,4.1005,4.0002,4.0438,1978000.0],["2019-09-30",4.0481,4.0787,4.0132,4.0263,1106400.0],["2019-10-01",4.0394,4.0874,3.9914,4.0176,906400.0],["2019-10-02",3.9871,4.0612,3.9871,4.0307,835800.0],["2019-10-03",4.0132,4.0874,4.0089,4.0787,519600.0],["2019-10-04",4.1136,4.1485,4.0481,4.1441,537500.0],["2019-10-07",4.1267,4.1572,4.1092,4.1485,651500.0],["2019-10-08",4.1223,4.131,4.0438,4.0525,559900.0],["2019-10-09",4.0918,4.1267,4.0438,4.1179,576200.0],["2019-10-10",4.1441,4.3012,4.131,4.2183,1218500.0],["2019-10-11",4.275,4.3317,4.2183,4.227,1152200.0],["2019-10-14",4.227,4.2314,4.179,4.2139,362100.0],["2019-10-15",4.2314,4.3142,4.2052,4.2881,687000.0],["2019-10-16",4.2837,4.3186,4.2357,4.275,639800.0],["2019-10-17",4.2837,4.2968,4.2488,4.2663,345600.0],["2019-10-18",4.2488,4.2968,4.2357,4.2488,367000.0],["2019-10-21",4.2968,4.323,4.2444,4.2706,362400.0],["2019-10-22",4.2706,4.275,4.179,4.1834,414100.0],["2019-10-23",4.179,4.2008,4.1485,4.1747,406600.0],["2019-10-24",4.179,4.1921,4.0874,4.1136,565300.0],["2019-10-25",4.1092,4.1267,4.0743,4.1092,430700.0],["2019-10-28",4.131,4.1528,4.0874,4.0961,430800.0],["2019-10-29",4.0961,4.1179,4.0569,4.1049,547700.0],["2019-10-30",4.1049,4.131,4.0787,4.1049,1090000.0],["2019-10-31",4.1005,4.1136,4.0438,4.0525,1107200.0],["2019-11-01",4.0743,4.2357,4.07,4.1441,1995200.0],["2019-11-04",4.1877,4.2095,4.1179,4.1441,516700.0],["2019-11-05",4.1528,4.1965,4.07,4.1354,618300.0],["2019-11-06",4.3622,4.7548,4.3448,4.5803,3985500.0],["2019-11-07",4.6196,4.6545,4.4364,4.5105,1243100.0],["2019-11-08",4.4931,4.5585,4.4189,4.4495,857700.0],["2019-11-11",4.432,4.432,4.3099,4.3753,852700.0],["2019-11-12",4.3928,4.4102,4.3622,4.384,598200.0],["2019-11-13",4.384,4.4277,4.3579,4.371,568100.0],["2019-11-14",4.3491,4.3753,4.3142,4.3142,468100.0],["2019-11-15",4.3361,4.3361,4.2532,4.2706,455700.0],["2019-11-18",4.275,4.2968,4.2052,4.2183,581200.0],["2019-11-19",4.2314,4.2314,4.1616,4.1616,402300.0],["2019-11-20",4.1441,4.1747,4.1049,4.131,574300.0],["2019-11-21",4.1441,4.1441,4.0351,4.0656,920100.0],["2019-11-22",4.0743,4.1179,4.0307,4.1136,466100.0],["2019-11-25",4.1049,4.1528,4.083,4.0918,510200.0],["2019-11-26",4.083,4.1354,4.0569,4.083,445600.0],["2019-11-27",4.0918,4.1179,4.0569,4.0743,340200.0],["2019-11-29",4.0569,4.1092,4.0438,4.07,183000.0],["2019-12-02",4.083,4.1136,4.0438,4.0874,524300.0],["2019-12-03",4.0525,4.0787,4.022,4.0612,544800.0],["2019-12-04",4.07,4.0918,4.0351,4.0612,562000.0],["2019-12-05",4.0743,4.0918,4.022,4.0438,739600.0],["2019-12-06",4.0743,4.1005,4.0525,4.0569,342900.0],["2019-12-09",4.0438,4.0874,4.0307,4.0351,396600.0],["2019-12-10",4.0263,4.1005,4.0263,4.083,378100.0],["2019-12-11",4.0743,4.0918,4.0263,4.0481,529400.0],["2019-12-12",4.0438,4.1092,4.0394,4.0394,459800.0],["2019-12-13",4.0351,4.0961,4.0263,4.0438,540800.0],["2019-12-16",4.0569,4.0787,4.0307,4.0438,648400.0],["2019-12-17",4.0438,4.1049,4.0438,4.0743,542700.0],["2019-12-18",4.07,4.083,4.0307,4.0394,536200.0],["2019-12-19",4.0307,4.1179,4.022,4.0918,1609500.0],["2019-12-20",4.1092,4.1441,4.0787,4.1179,1345600.0],["2019-12-23",4.1136,4.1223,4.0132,4.0176,449700.0],["2019-12-24",4.0002,4.0787,3.9565,4.0787,447600.0],["2019-12-26",4.083,4.0874,4.0263,4.0525,425800.0],["2019-12-27",4.0656,4.0787,4.0307,4.0394,393400.0],["2019-12-30",4.0481,4.0656,4.022,4.0438,580000.0],["2019-12-31",4.0525,4.0743,4.0394,4.0569,388900.0],["2020-01-02",4.0787,4.0874,4.0089,4.0612,693100.0],["2020-01-03",4.0002,4.0743,3.9958,4.0438,412400.0],["2020-01-06",4.0176,4.0874,4.0176,4.0481,412200.0],["2020-01-07",4.0612,4.0612,3.9696,3.9871,2141100.0],["2020-01-08",3.9827,4.022,3.9784,3.9871,524900.0],["2020-01-09",3.9871,3.9958,3.9086,3.9522,704500.0],["2020-01-10",3.9435,4.0002,3.926,3.9391,540500.0],["2020-01-13",3.9304,3.9871,3.8649,3.9827,658700.0],["2020-01-14",3.9522,4.0351,3.9304,4.0132,572600.0],["2020-01-15",4.0002,4.0481,3.9696,4.0307,779500.0],["2020-01-16",4.0525,4.0787,4.0176,4.0569,816400.0],["2020-01-17",4.07,4.0787,4.0351,4.07,749400.0],["2020-01-21",4.0743,4.0743,4.0045,4.0263,618000.0],["2020-01-22",4.022,4.0481,4.0089,4.0438,323300.0],["2020-01-23",4.0263,4.0481,3.9827,4.0351,756600.0],["2020-01-24",4.0394,4.0438,4.022,4.0394,629800.0],["2020-01-27",3.9827,4.0481,3.9827,4.0132,1127600.0],["2020-01-28",4.0176,4.0176,3.926,3.926,749700.0],["2020-01-29",3.926,3.9565,3.8998,3.9391,503300.0],["2020-01-30",3.9129,4.0176,3.9129,4.0089,482100.0],["2020-01-31",3.9609,4.0089,3.9304,3.9522,617200.0],["2020-02-03",3.9478,4.0307,3.9478,3.9958,567300.0],["2020-02-04",4.0089,4.0481,4.0002,4.0263,466100.0],["2020-02-05",4.0612,4.2401,4.0307,4.0743,898900.0],["2020-02-06",4.083,4.1092,4.0351,4.0743,794400.0],["2020-02-07",4.0743,4.0743,4.0351,4.0569,637300.0],["2020-02-10",4.0438,4.0787,4.0307,4.0787,221200.0],["2020-02-11",4.0787,4.1528,4.0656,4.131,499300.0],["2020-02-12",4.1528,4.1703,4.1049,4.1179,373500.0],["2020-02-13",4.1005,4.131,4.0874,4.0961,252300.0],["2020-02-14",4.0918,4.1092,4.0438,4.0874,274700.0],["2020-02-18",4.0743,4.0918,4.0656,4.0743,261100.0],["2020-02-19",4.0787,4.0787,4.0394,4.0438,547200.0],["2020-02-20",4.0394,4.0612,4.022,4.0481,383000.0],["2020-02-21",4.0481,4.07,4.0089,4.0525,514900.0],["2020-02-24",3.9914,4.0132,3.9653,3.9827,544200.0],["2020-02-25",3.9784,3.9784,3.7995,3.8039,854000.0],["2020-02-26",3.8213,3.8955,3.7297,3.7602,886000.0],["2020-02-27",3.7123,3.7515,3.6294,3.6512,1137200.0],["2020-02-28",3.5421,3.6643,3.2978,3.4025,1573400.0],["2020-03-02",3.3982,3.5596,3.3589,3.5509,1082400.0],["2020-03-03",3.5378,3.6425,3.4592,3.4592,933100.0],["2020-03-04",3.4985,3.5858,3.4723,3.5683,776800.0],["2020-03-05",3.468,3.529,3.4331,3.468,868300.0],["2020-03-06",3.3327,3.5509,3.3327,3.5465,775600.0],["2020-03-09",2.8354,3.3327,2.8354,3.1844,959500.0],["2020-03-10",3.2804,3.3895,3.1583,3.3066,906200.0],["2020-03-11",3.1844,3.2368,3.0623,3.1103,808300.0],["2020-03-12",2.914,3.0317,2.7002,2.7264,1191100.0],["2020-03-13",2.8791,3.0012,2.7308,2.9968,1244000.0],["2020-03-16",2.6173,2.8354,2.5912,2.6959,1105200.0],["2020-03-17",2.7613,3.0274,2.6522,3.0187,1339600.0],["2020-03-18",2.8485,2.8616,2.1506,2.5257,1907500.0],["2020-03-19",2.5083,2.7831,2.3425,2.7308,1425400.0],["2020-03-20",2.6828,3.2324,2.421,2.6959,2467800.0],["2020-03-23",2.661,2.8093,2.4559,2.7744,796800.0],["2020-03-24",2.9227,3.0797,2.8791,2.9925,953500.0],["2020-03-25",2.9794,3.3764,2.9271,3.2019,1692900.0],["2020-03-26",3.2455,3.6381,3.2455,3.5334,1108000.0],["2020-03-27",3.3851,3.4418,3.2368,3.2804,1721400.0],["2020-03-30",3.3022,3.4636,3.2106,3.3546,1131600.0],["2020-03-31",3.3197,3.3415,3.0841,3.1146,1058500.0],["2020-04-01",2.9576,2.9576,2.6479,2.6784,1207700.0],["2020-04-02",2.6522,2.8311,2.6522,2.7264,934600.0],["2020-04-03",2.6915,2.7744,2.5388,2.6217,1174000.0],["2020-04-06",2.7351,2.8573,2.7177,2.7918,1069200.0],["2020-04-07",2.914,3.0754,2.9052,2.9707,994700.0],["2020-04-08",2.9881,3.4243,2.9663,3.3109,1026300.0],["2020-04-09",3.3982,3.577,3.3982,3.529,1089600.0],["2020-04-13",3.4898,3.4898,3.324,3.3807,657500.0],["2020-04-14",3.4636,3.577,3.4113,3.5465,484900.0],["2020-04-15",3.3938,3.4113,3.2891,3.3022,606900.0],["2020-04-16",3.3066,3.3415,3.1452,3.3415,530700.0],["2020-04-17",3.4331,3.6425,3.4287,3.5945,832100.0],["2020-04-20",3.4723,3.5727,3.4243,3.4462,538200.0],["2020-04-21",3.324,3.4331,3.3066,3.3109,632700.0],["2020-04-22",3.3982,3.4549,3.1888,3.1932,947000.0],["2020-04-23",3.2062,3.3327,3.2019,3.2673,900600.0],["2020-04-24",3.2804,3.4287,3.2411,3.3982,324800.0],["2020-04-27",3.4287,3.6992,3.4287,3.6163,1290700.0],["2020-04-28",3.7602,3.7864,3.6468,3.6512,809100.0],["2020-04-29",3.7515,3.8126,3.6599,3.6774,1061700.0],["2020-04-30",3.577,3.6643,3.5378,3.5509,762200.0],["2020-05-01",3.4723,3.529,3.4113,3.5029,638400.0],["2020-05-04",3.4505,3.4854,3.3153,3.3938,427000.0],["2020-05-05",3.4462,3.5334,3.3633,3.3676,265600.0],["2020-05-06",3.3546,3.3938,3.1975,3.2019,305800.0],["2020-05-07",3.2629,3.2978,3.228,3.2499,396900.0],["2020-05-08",3.324,3.3589,3.1932,3.2804,470500.0],["2020-05-11",3.228,3.2368,3.1321,3.1364,435700.0],["2020-05-12",2.9794,3.0754,2.8354,2.8442,959500.0],["2020-05-13",2.8005,2.8616,2.6348,2.6828,1038800.0],["2020-05-14",2.6217,2.7438,2.5868,2.7351,702800.0],["2020-05-15",2.7133,2.7613,2.6348,2.7089,557800.0],["2020-05-18",2.8267,3.023,2.8267,2.9663,888900.0],["2020-05-19",2.9271,3.0754,2.8485,2.9358,671200.0],["2020-05-20",3.023,3.1539,2.9358,3.0928,622200.0],["2020-05-21",3.1059,3.1146,2.9794,2.9968,325700.0],["2020-05-22",3.0187,3.1015,2.9881,3.0841,444700.0],["2020-05-26",3.2368,3.3066,3.0187,3.2542,1131900.0],["2020-05-27",3.3327,3.4243,3.2978,3.324,634000.0],["2020-05-28",3.3807,3.3807,3.215,3.2368,483300.0],["2020-05-29",3.1931,3.2237,3.0754,3.0885,818800.0],["2020-06-01",3.1015,3.1495,3.071,3.0754,786800.0],["2020-06-02",3.1059,3.2193,3.0972,3.1495,894000.0],["2020-06-03",3.2499,3.3284,3.2368,3.2455,701200.0],["2020-06-04",3.2019,3.3371,3.167,3.2673,649800.0],["2020-06-05",3.4287,3.4462,3.2368,3.276,970800.0],["2020-06-08",3.3109,3.3982,3.3022,3.3807,699700.0],["2020-06-09",3.2935,3.3197,3.1495,3.2717,623500.0],["2020-06-10",3.2368,3.2848,3.0841,3.1626,622200.0],["2020-06-11",2.9925,3.0143,2.8616,2.9663,2764900.0],["2020-06-12",3.1015,3.1364,2.9925,3.1321,698600.0],["2020-06-15",3.0099,3.1932,2.9794,3.1801,811500.0],["2020-06-16",3.3153,3.3284,3.1495,3.1888,718400.0],["2020-06-17",3.1844,3.2019,3.0448,3.0666,941200.0],["2020-06-18",3.023,3.0317,2.8136,2.8965,1291400.0],["2020-06-19",2.9227,2.9576,2.8224,2.8573,1921400.0],["2020-06-22",2.8573,3.0274,2.818,3.0099,1148800.0],["2020-06-23",3.0623,3.1888,3.0448,3.1452,974600.0],["2020-06-24",3.0841,3.119,3.0056,3.0579,941700.0],["2020-06-25",3.0492,3.1408,2.9881,3.1103,839300.0],["2020-06-26",3.0623,3.0928,2.9489,2.9794,1606300.0],["2020-06-29",3.0274,3.1888,3.0099,3.119,838200.0],["2020-06-30",3.0972,3.2193,3.0972,3.1626,801000.0],["2020-07-01",3.1713,3.228,3.0536,3.0666,903700.0],["2020-07-02",3.1364,3.1888,3.0928,3.1015,784800.0],["2020-07-06",3.1757,3.2542,3.1364,3.1452,724000.0],["2020-07-07",3.0928,3.1408,3.0317,3.0317,733600.0],["2020-07-08",3.023,3.0972,2.9314,3.0317,1009100.0],["2020-07-09",3.0187,3.023,2.9532,2.9881,918800.0],["2020-07-10",2.9881,3.1713,2.9881,3.1364,1154500.0],["2020-07-13",3.1888,3.2717,3.1321,3.1364,1031500.0],["2020-07-14",3.1364,3.2237,3.1277,3.2106,1031000.0],["2020-07-15",3.3022,3.3851,3.2848,3.3458,1347100.0],["2020-07-16",3.3327,3.42,3.3153,3.3764,1245700.0],["2020-07-17",3.3895,3.3895,3.2019,3.2062,857500.0],["2020-07-20",3.1801,3.2106,3.1015,3.1713,795900.0],["2020-07-21",3.2106,3.276,3.2019,3.2368,712100.0],["2020-07-22",3.2019,3.3764,3.2019,3.2891,1317200.0],["2020-07-23",3.3066,3.3982,3.3066,3.3502,627500.0],["2020-07-24",3.3327,3.4069,3.3153,3.3764,598200.0],["2020-07-27",3.3676,3.4505,3.3371,3.3415,665300.0],["2020-07-28",3.3153,3.4941,3.3153,3.4243,575300.0],["2020-07-29",3.4287,3.516,3.4287,3.5072,465400.0],["2020-07-30",3.4462,3.5421,3.4462,3.5247,470400.0],["2020-07-31",3.5029,3.5465,3.4592,3.4941,645400.0],["2020-08-03",3.5116,3.5639,3.4811,3.5116,486000.0],["2020-08-04",3.5072,3.5552,3.4898,3.4898,289700.0],["2020-08-05",3.5334,3.5596,3.5116,3.5465,338600.0],["2020-08-06",3.4505,3.5203,3.42,3.468,670300.0],["2020-08-07",3.4592,3.5378,3.4156,3.529,484700.0],["2020-08-10",3.5596,3.7821,3.5596,3.6817,598800.0],["2020-08-11",3.7341,3.7908,3.5596,3.5596,602200.0],["2020-08-12",3.625,3.625,3.468,3.4723,559200.0],["2020-08-13",3.4462,3.516,3.3633,3.3851,606300.0],["2020-08-14",3.3589,3.516,3.3415,3.4854,524200.0],["2020-08-17",3.468,3.5029,3.4156,3.4985,543300.0],["2020-08-18",3.4941,3.5203,3.4636,3.4854,377900.0],["2020-08-19",3.4592,3.5639,3.4592,3.5334,520400.0],["2020-08-20",3.4723,3.5072,3.4592,3.4985,632000.0],["2020-08-21",3.4767,3.5072,3.3982,3.4025,495800.0],["2020-08-24",3.4243,3.5509,3.3676,3.5203,676300.0],["2020-08-25",3.5552,3.5639,3.4592,3.4898,622800.0],["2020-08-26",3.5072,3.5072,3.4505,3.4723,585100.0],["2020-08-27",3.4854,3.5683,3.4854,3.5552,507400.0],["2020-08-28",3.5378,3.5596,3.4854,3.5378,603500.0],["2020-08-31",3.5378,3.5596,3.5029,3.5378,652100.0],["2020-09-01",3.516,3.5639,3.468,3.5596,736900.0],["2020-09-02",3.577,3.6425,3.5509,3.6119,431700.0],["2020-09-03",3.6425,3.6512,3.5072,3.5639,831200.0],["2020-09-04",3.6294,3.6337,3.4898,3.5683,1124000.0],["2020-09-08",3.5378,3.5378,3.3982,3.4025,753900.0],["2020-09-09",3.4331,3.4505,3.3284,3.3676,656000.0],["2020-09-10",3.3895,3.3895,2.975,3.0274,2010100.0],["2020-09-11",3.0143,3.0143,2.7787,2.8354,1336100.0],["2020-09-14",2.8485,2.8485,2.6348,2.6391,1304300.0],["2020-09-15",2.6435,2.6653,2.4821,2.5214,1438000.0],["2020-09-16",2.5126,2.5432,2.4079,2.4952,1454100.0],["2020-09-17",2.4734,2.5912,2.4079,2.5781,1563300.0],["2020-09-18",2.5781,2.674,2.5214,2.565,4520200.0],["2020-09-21",2.5257,2.5999,2.4734,2.5563,1227300.0],["2020-09-22",2.5781,2.7002,2.5781,2.6391,1101300.0],["2020-09-23",2.6566,2.8747,2.6479,2.7351,1117700.0],["2020-09-24",2.7264,2.7264,2.5781,2.6304,713400.0],["2020-09-25",2.6217,2.6915,2.6217,2.674,390600.0],["2020-09-28",2.7264,2.7744,2.6522,2.7657,491300.0],["2020-09-29",2.7438,2.7569,2.6086,2.6435,366500.0],["2020-09-30",2.6479,2.7089,2.6348,2.6435,434900.0],["2020-10-01",2.6391,2.6871,2.6261,2.6653,543500.0],["2020-10-02",2.6304,2.7787,2.6304,2.7395,388100.0],["2020-10-05",2.7657,2.8616,2.7613,2.8267,287600.0],["2020-10-06",2.866,2.9314,2.8136,2.8224,387700.0],["2020-10-07",2.8442,2.8747,2.8093,2.8573,377200.0],["2020-10-08",2.8922,2.9314,2.8354,2.8965,350700.0],["2020-10-09",2.9314,2.9314,2.8529,2.8965,310700.0],["2020-10-12",2.8965,3.0056,2.8267,3.0012,402700.0],["2020-10-13",2.9925,2.9925,2.8442,2.9183,340400.0],["2020-10-14",2.9489,2.9489,2.8093,2.8093,332800.0],["2020-10-15",2.7569,2.8747,2.7569,2.8354,240600.0],["2020-10-16",2.818,2.8791,2.7918,2.8747,240800.0],["2020-10-19",2.9052,2.9052,2.818,2.8442,229200.0],["2020-10-20",2.8878,2.8878,2.8267,2.8573,262000.0],["2020-10-21",2.8573,2.9794,2.8224,2.9489,324400.0],["2020-10-22",2.9445,3.0012,2.9183,2.9358,286900.0],["2020-10-23",2.9401,2.9838,2.914,2.9401,219800.0],["2020-10-26",2.9052,2.9227,2.8354,2.8485,198300.0],["2020-10-27",2.8398,2.8485,2.6871,2.6915,303000.0],["2020-10-28",2.6173,2.6348,2.5563,2.565,456700.0],["2020-10-29",2.565,2.6391,2.4734,2.5955,401300.0],["2020-10-30",2.5868,2.6086,2.4865,2.4908,460400.0],["2020-11-02",2.5301,2.5868,2.4865,2.5039,421700.0],["2020-11-03",2.5388,2.7002,2.5388,2.6915,314200.0],["2020-11-04",2.6261,2.6348,2.4952,2.4996,339500.0],["2020-11-05",2.5214,2.5824,2.4865,2.4908,402100.0],["2020-11-06",2.5345,2.565,2.4254,2.4734,394700.0],["2020-11-09",2.661,2.914,2.661,2.8485,596400.0],["2020-11-10",2.8922,2.9794,2.6959,2.7308,550200.0],["2020-11-11",2.7569,2.7569,2.5737,2.5955,408000.0],["2020-11-12",2.5475,2.5781,2.5126,2.5432,399000.0],["2020-11-13",2.5694,2.6261,2.5606,2.5868,237500.0],["2020-11-16",2.6566,2.6697,2.6261,2.6566,263100.0],["2020-11-17",2.6391,2.6391,2.5519,2.6086,442200.0],["2020-11-18",2.6173,2.7133,2.6086,2.674,422200.0],["2020-11-19",2.6391,2.6522,2.5781,2.6479,362000.0],["2020-11-20",2.7787,2.8616,2.722,2.818,950300.0],["2020-11-23",2.8791,2.9227,2.818,2.8791,616500.0],["2020-11-24",2.9183,2.962,2.8267,2.8442,657900.0],["2020-11-25",2.8224,2.8791,2.7875,2.8573,495000.0],["2020-11-27",2.914,2.9401,2.8224,2.8485,382300.0],["2020-11-30",2.9532,2.9532,2.7657,2.7787,693200.0],["2020-12-01",2.8354,3.1364,2.7438,2.9183,940600.0],["2020-12-02",2.8878,2.9052,2.7657,2.8616,419400.0],["2020-12-03",2.8573,2.9096,2.8224,2.8529,202700.0],["2020-12-04",2.866,2.9183,2.8616,2.9096,263200.0],["2020-12-07",2.9096,2.9096,2.7744,2.8005,601100.0],["2020-12-08",2.7569,2.8703,2.7526,2.8703,409900.0],["2020-12-09",2.866,3.1495,2.8529,3.1408,495800.0],["2020-12-10",3.1364,3.2673,3.0928,3.2629,423700.0],["2020-12-11",3.2324,3.2324,3.1015,3.1932,329800.0],["2020-12-14",3.2237,3.2629,3.1059,3.1932,419600.0],["2020-12-15",3.3109,3.3589,3.215,3.276,550000.0],["2020-12-16",3.276,3.2804,3.0885,3.1015,774700.0],["2020-12-17",3.1583,3.215,3.0841,3.167,742200.0],["2020-12-18",3.1713,3.1975,3.0143,3.0317,1931000.0],["2020-12-21",2.9968,3.0187,2.8791,2.9401,708100.0],["2020-12-22",2.9532,3.0143,2.9096,2.9838,671000.0],["2020-12-23",3.0143,3.0885,2.9838,3.0579,451500.0],["2020-12-24",3.0317,3.0361,2.9576,3.0317,130800.0],["2020-12-28",3.0754,3.1103,2.975,2.975,310400.0],["2020-12-29",2.9576,2.9576,2.818,2.8354,513400.0],["2020-12-30",2.8529,2.8922,2.818,2.8485,313200.0],["2020-12-31",2.8442,2.8878,2.8136,2.8703,254100.0],["2021-01-04",2.866,2.8965,2.7831,2.7962,251400.0],["2021-01-05",2.7875,2.8965,2.7831,2.8747,307100.0],["2021-01-06",2.9401,3.167,2.9401,3.1364,435500.0],["2021-01-07",3.1626,3.1626,3.0274,3.1015,338600.0],["2021-01-08",3.1234,3.228,3.0928,3.215,268900.0],["2021-01-11",3.1844,3.2891,3.1844,3.2629,290600.0],["2021-01-12",3.3589,3.4025,3.2848,3.3022,505400.0],["2021-01-13",3.2848,3.3284,3.1757,3.2106,258300.0],["2021-01-14",3.2324,3.2499,3.1495,3.167,235600.0],["2021-01-15",3.1234,3.1713,3.0797,3.1015,330500.0],["2021-01-19",3.1277,3.167,3.0666,3.0666,428700.0],["2021-01-20",3.0492,3.1234,2.9794,3.0187,369200.0],["2021-01-21",3.0361,3.0361,2.9227,2.9489,280300.0],["2021-01-22",2.9314,2.9489,2.8529,2.9401,390000.0],["2021-01-25",3.2193,3.2499,2.9838,3.0448,590500.0],["2021-01-26",3.3415,3.3415,3.1364,3.2411,1083700.0],["2021-01-27",3.0361,3.1801,2.8311,2.8485,1011500.0],["2021-01-28",2.8747,2.9445,2.8398,2.8442,395900.0],["2021-01-29",2.866,2.866,2.6784,2.6784,819900.0],["2021-02-01",2.6915,2.7046,2.5999,2.613,651600.0],["2021-02-02",2.661,2.7744,2.6173,2.7613,521900.0],["2021-02-03",2.7482,2.7918,2.6871,2.7482,325600.0],["2021-02-04",2.7657,2.8703,2.7657,2.8529,416400.0],["2021-02-05",2.8747,2.8878,2.7787,2.8267,315800.0],["2021-02-08",2.8311,2.8922,2.8005,2.8703,342200.0],["2021-02-09",2.8834,2.8878,2.7351,2.8093,412600.0],["2021-02-10",2.8747,2.8922,2.77,2.7918,417800.0],["2021-02-11",2.8136,2.818,2.7177,2.7787,506500.0],["2021-02-12",3.0928,3.1059,2.866,2.9794,1216200.0],["2021-02-16",2.9925,3.0056,2.8093,2.8224,487700.0],["2021-02-17",2.818,2.8398,2.6828,2.818,666100.0],["2021-02-18",2.8005,2.818,2.6959,2.7002,753800.0],["2021-02-19",2.722,2.8005,2.6959,2.7264,411400.0],["2021-02-22",2.7177,2.8267,2.6871,2.8005,359200.0],["2021-02-23",2.7831,3.0797,2.7613,3.0448,1030300.0],["2021-02-24",3.0187,3.1539,3.0099,3.0841,591900.0],["2021-02-25",3.0841,3.1364,3.0536,3.0623,734000.0],["2021-02-26",3.071,3.2586,2.9881,3.1844,950000.0],["2021-03-01",3.2586,3.3938,3.2193,3.3284,544300.0],["2021-03-02",3.1234,3.3546,3.0492,3.1321,1404100.0],["2021-03-03",3.1626,3.1888,3.023,3.0972,703100.0],["2021-03-04",3.119,3.372,3.1103,3.276,800900.0],["2021-03-05",3.3197,3.3895,3.2542,3.3502,576900.0],["2021-03-08",3.7384,4.4233,3.5858,4.3622,8697800.0],["2021-03-09",4.1528,4.3971,3.9304,4.3753,2548600.0],["2021-03-10",4.3971,4.7199,4.3928,4.6196,2009900.0],["2021-03-11",4.5498,4.576,4.1528,4.3666,1829300.0],["2021-03-12",4.384,4.4582,4.2663,4.3317,582500.0],["2021-03-15",4.3273,4.4451,4.1659,4.4058,670900.0],["2021-03-16",4.3884,4.4233,4.2619,4.3579,592800.0],["2021-03-17",4.3753,4.4058,4.3142,4.3666,928300.0],["2021-03-18",4.4538,4.6501,4.3099,4.3622,1675000.0],["2021-03-19",4.3491,4.3928,4.1659,4.3797,1949400.0],["2021-03-22",4.3971,4.4015,4.1834,4.3971,1408000.0],["2021-03-23",4.3448,4.4582,4.2924,4.3317,1002300.0],["2021-03-24",4.384,4.4626,4.2226,4.2226,673200.0],["2021-03-25",4.2008,4.3535,4.1005,4.3317,626400.0],["2021-03-26",4.384,4.4407,4.1485,4.2095,417200.0],["2021-03-29",4.1877,4.2663,4.083,4.0874,537600.0],["2021-03-30",4.1136,4.2183,4.1092,4.1572,272500.0],["2021-03-31",4.1354,4.2793,4.1136,4.1965,514600.0],["2021-04-01",4.1703,4.2488,4.1528,4.2314,291600.0],["2021-04-05",4.2881,4.4102,4.2663,4.3622,401900.0],["2021-04-06",4.3622,4.3928,4.323,4.3622,265800.0],["2021-04-07",4.3404,4.384,4.2663,4.3186,304700.0],["2021-04-08",4.3055,4.3928,4.2532,4.3448,490200.0],["2021-04-09",4.3884,4.4364,4.3317,4.3797,442700.0],["2021-04-12",4.3535,4.4146,4.3142,4.3273,387700.0],["2021-04-13",4.3622,4.3666,4.2444,4.2793,308300.0],["2021-04-14",4.2881,4.3753,4.2532,4.3404,265400.0],["2021-04-15",4.3666,4.4102,4.2924,4.3666,229900.0],["2021-04-16",4.4058,4.4364,4.3404,4.3535,279700.0],["2021-04-19",4.3186,4.3491,4.2663,4.3273,301400.0],["2021-04-20",4.2837,4.3012,4.1659,4.2008,380000.0],["2021-04-21",4.1965,4.3273,4.1703,4.2837,261600.0],["2021-04-22",4.2968,4.3491,4.2706,4.3186,260700.0],["2021-04-23",4.323,4.432,4.323,4.3971,687400.0],["2021-04-26",4.4277,4.5673,4.3753,4.4146,569900.0],["2021-04-27",4.4233,4.4495,4.3317,4.3491,241900.0],["2021-04-28",4.3535,4.4407,4.3099,4.432,260900.0],["2021-04-29",4.4495,4.5411,4.4364,4.4931,372500.0],["2021-04-30",4.4407,4.5149,4.323,4.371,402800.0],["2021-05-03",4.432,4.528,4.3797,4.5236,343500.0],["2021-05-04",4.5193,4.5498,4.4102,4.4713,330200.0],["2021-05-05",4.48,4.4975,4.3622,4.4669,284100.0],["2021-05-06",4.4626,4.5716,4.323,4.4626,471200.0],["2021-05-07",4.4713,4.4975,4.2837,4.3361,312000.0],["2021-05-10",4.3404,4.3622,4.2052,4.2793,507100.0],["2021-05-11",4.1877,4.1921,3.721,3.7777,1325900.0],["2021-05-12",3.7515,3.9173,3.7428,3.8475,1117700.0],["2021-05-13",3.8649,3.9609,3.8126,3.8737,697600.0],["2021-05-14",3.9129,3.9827,3.8911,3.926,299800.0],["2021-05-17",3.8998,4.0394,3.8693,3.9696,459100.0],["2021-05-18",3.9609,3.974,3.9129,3.9129,270100.0],["2021-05-19",3.8824,4.0045,3.8388,3.9958,365900.0],["2021-05-20",4.0045,4.0874,3.9565,4.0481,253400.0],["2021-05-21",4.0787,4.1354,4.0307,4.1223,493500.0],["2021-05-24",4.1398,4.275,4.1005,4.2619,505800.0],["2021-05-25",4.2401,4.3666,4.131,4.1354,416600.0],["2021-05-26",4.1398,4.2837,4.083,4.2663,356200.0],["2021-05-27",4.2924,4.4407,4.2314,4.4058,322600.0],["2021-05-28",4.4538,4.4538,4.3273,4.3579,225000.0],["2021-06-01",4.3666,4.4887,4.3579,4.4887,443500.0],["2021-06-02",4.4844,4.5105,4.4451,4.4844,262000.0],["2021-06-03",4.432,4.5062,4.2619,4.2881,364500.0],["2021-06-04",4.2881,4.3579,4.2226,4.2837,346500.0],["2021-06-07",4.2706,4.4146,4.2488,4.3317,313500.0],["2021-06-08",4.3361,4.4844,4.3142,4.4277,487900.0],["2021-06-09",4.4364,4.5324,4.4277,4.4495,347500.0],["2021-06-10",4.4713,4.5018,4.3404,4.3491,315400.0],["2021-06-11",4.3579,4.4015,4.3535,4.3928,203100.0],["2021-06-14",4.4058,4.4233,4.3404,4.3579,232000.0],["2021-06-15",4.3404,4.4451,4.3142,4.4233,235600.0],["2021-06-16",4.4146,4.4975,4.3055,4.4844,468700.0],["2021-06-17",4.5018,4.6414,4.4407,4.4844,413700.0],["2021-06-18",4.4582,4.4887,4.3579,4.4538,552500.0],["2021-06-21",4.4756,4.4887,4.3753,4.4887,277700.0],["2021-06-22",4.4887,4.5847,4.384,4.5585,292800.0],["2021-06-23",4.5629,4.6589,4.5629,4.5803,271900.0],["2021-06-24",4.5891,4.6632,4.5367,4.637,193000.0],["2021-06-25",4.6632,4.877,4.637,4.8115,1132600.0],["2021-06-28",4.8072,4.8595,4.6589,4.7636,272700.0],["2021-06-29",4.7636,4.8246,4.7505,4.7679,238400.0],["2021-06-30",4.7548,4.8682,4.733,4.7984,326700.0],["2021-07-01",4.8072,4.8639,4.7417,4.8595,453500.0],["2021-07-02",4.8813,4.8813,4.7854,4.8246,192700.0],["2021-07-06",4.7984,4.7984,4.5324,4.6414,664200.0],["2021-07-07",4.6283,4.8203,4.5978,4.7025,277100.0],["2021-07-08",4.6021,4.7679,4.5716,4.6414,378300.0],["2021-07-09",4.6763,4.7854,4.6763,4.733,167900.0],["2021-07-12",4.733,4.877,4.7025,4.8726,276300.0],["2021-07-13",4.8421,4.8813,4.733,4.8115,803500.0],["2021-07-14",4.8464,4.8726,4.7636,4.7897,460900.0],["2021-07-15",4.7679,4.8508,4.7374,4.8159,407500.0],["2021-07-16",4.8421,4.8639,4.6589,4.685,329000.0],["2021-07-19",4.5847,4.8857,4.5847,4.8595,874300.0],["2021-07-20",4.8726,5.0602,4.8595,4.986,540700.0],["2021-07-21",4.986,5.1169,4.9599,5.0166,542900.0],["2021-07-22",5.0166,5.0166,4.925,4.9773,324900.0],["2021-07-23",4.9991,5.2347,4.9904,5.2085,697900.0],["2021-07-26",5.2434,5.8323,5.2172,5.8061,1121900.0],["2021-07-27",5.7276,5.7887,5.5444,5.6011,442800.0],["2021-07-28",5.5793,5.6098,5.3961,5.5008,217600.0],["2021-07-29",5.5575,5.7887,5.4877,5.7232,329800.0],["2021-07-30",5.6316,5.7538,5.6229,5.6927,250600.0],["2021-08-02",5.7494,5.7887,5.6709,5.7189,241200.0],["2021-08-03",5.6753,5.7669,5.5793,5.6883,272400.0],["2021-08-04",5.6404,5.7843,5.6055,5.7102,372100.0],["2021-08-05",5.8846,5.8846,5.1605,5.2085,667700.0],["2021-08-06",5.239,5.3786,5.0994,5.1649,339600.0],["2021-08-09",5.1562,5.2783,5.0515,5.2303,565900.0],["2021-08-10",5.2565,5.3306,5.1867,5.2608,474500.0],["2021-08-11",5.2521,5.2827,5.1823,5.2608,198600.0],["2021-08-12",5.2565,5.2957,5.1823,5.2739,493600.0],["2021-08-13",5.2652,5.5488,5.2652,5.4004,298600.0],["2021-08-16",5.3306,5.4441,5.2259,5.2347,469200.0],["2021-08-17",5.2216,5.3088,5.2172,5.239,270100.0],["2021-08-18",5.239,5.3088,5.191,5.1954,456000.0],["2021-08-19",5.1867,5.3568,5.1562,5.2347,647400.0],["2021-08-20",5.2041,5.3045,5.2041,5.2783,170400.0],["2021-08-23",5.2521,5.3437,5.2303,5.2739,169900.0],["2021-08-24",5.2827,5.3132,5.2216,5.2521,212100.0],["2021-08-25",5.2434,5.2914,5.1998,5.2041,894100.0],["2021-08-26",5.2129,5.2129,4.9206,4.9293,257900.0],["2021-08-27",4.9075,5.0602,4.8726,5.0122,304700.0],["2021-08-30",4.9773,5.0209,4.7984,4.8246,276900.0],["2021-08-31",4.8159,4.9686,4.7505,4.8813,216900.0],["2021-09-01",4.8944,4.9162,4.781,4.8552,478100.0],["2021-09-02",4.8464,4.8464,4.6589,4.7461,244300.0],["2021-09-03",4.7374,4.8115,4.6283,4.7897,269500.0],["2021-09-07",4.7287,4.877,4.7068,4.7243,160100.0],["2021-09-08",4.6981,4.7897,4.6894,4.733,170400.0],["2021-09-09",4.7199,4.781,4.6152,4.6327,231600.0],["2021-09-10",4.6501,4.7025,4.5585,4.5673,131100.0],["2021-09-13",4.5934,4.6501,4.5673,4.6065,157800.0],["2021-09-14",4.637,4.637,4.5411,4.5847,187300.0],["2021-09-15",4.5803,4.6589,4.4931,4.637,280900.0],["2021-09-16",4.637,4.7243,4.5062,4.6021,176800.0],["2021-09-17",4.6589,4.7897,4.6196,4.781,676100.0],["2021-09-20",4.7025,4.7897,4.5847,4.6763,249900.0],["2021-09-21",4.7287,4.7505,4.6458,4.7374,296200.0],["2021-09-22",4.7548,4.8508,4.7461,4.7897,244400.0],["2021-09-23",4.7984,4.9206,4.7854,4.8857,224600.0],["2021-09-24",4.877,4.9337,4.8726,4.8988,186600.0],["2021-09-27",4.9293,5.0515,4.9119,4.9947,215600.0],["2021-09-28",4.9947,5.0602,4.8552,4.8813,318200.0],["2021-09-29",4.925,5.4833,4.8421,5.479,502100.0],["2021-09-30",5.492,5.7712,5.479,5.6055,1311700.0],["2021-10-01",5.6273,5.937,5.5749,5.7712,626900.0],["2021-10-04",5.732,5.793,5.4964,5.5269,542700.0],["2021-10-05",5.5488,5.6316,5.3699,5.3874,631100.0],["2021-10-06",5.3263,5.4092,5.2696,5.2739,237000.0],["2021-10-07",5.2783,5.4702,5.2652,5.3219,249400.0],["2021-10-08",5.3132,5.3874,5.2478,5.3568,154200.0],["2021-10-11",5.3306,5.4702,5.2041,5.2129,258700.0],["2021-10-12",5.2478,5.3219,5.1649,5.3001,111400.0],["2021-10-13",5.2739,5.3961,5.2259,5.3874,152600.0],["2021-10-14",5.4702,5.588,5.4048,5.5662,228400.0],["2021-10-15",5.6971,5.8803,5.6055,5.841,457000.0],["2021-10-18",5.8759,6.2293,5.7887,6.1333,654400.0],["2021-10-19",6.1028,6.4517,6.0766,6.4037,606100.0],["2021-10-20",6.4648,6.5128,6.1464,6.4692,355200.0],["2021-10-21",6.5128,6.696,6.4605,6.6786,485200.0],["2021-10-22",6.6175,6.8531,6.491,6.6131,437500.0],["2021-10-25",6.6088,6.6698,6.3078,6.4735,341300.0],["2021-10-26",6.4474,6.6044,6.3994,6.4997,227800.0],["2021-10-27",6.4648,6.9534,6.4343,6.8531,474900.0],["2021-10-28",6.9141,7.0668,6.7527,6.997,555500.0],["2021-10-29",7.0232,7.1584,6.7484,6.7789,390800.0],["2021-11-01",6.8007,6.9534,6.6786,6.8661,184200.0],["2021-11-02",6.8356,6.8661,6.4648,6.6829,316700.0],["2021-11-03",6.7178,6.9141,6.6306,6.8574,373300.0],["2021-11-04",6.5433,6.7396,6.2118,6.6393,484300.0],["2021-11-05",6.7266,7.0843,6.5303,6.8574,368500.0],["2021-11-08",6.9403,7.0275,6.7309,6.7527,267900.0],["2021-11-09",6.7004,6.7702,6.1813,6.1856,563700.0],["2021-11-10",6.1333,6.2642,5.8716,5.9414,538300.0],["2021-11-11",5.9544,6.2162,5.8672,6.1377,282600.0],["2021-11-12",6.1377,6.2423,5.9719,5.9893,283400.0],["2021-11-15",5.9893,6.0897,5.8934,6.0024,215800.0],["2021-11-16",5.985,6.0853,5.8977,5.9675,251700.0],["2021-11-17",5.9675,5.9763,5.8236,5.8323,288400.0],["2021-11-18",5.8585,6.0155,5.7843,5.9763,540400.0],["2021-11-19",5.8541,5.9108,5.6971,5.7843,457900.0],["2021-11-22",5.7581,6.0373,5.7232,5.7538,763900.0],["2021-11-23",5.7712,5.8803,5.5269,5.6229,373700.0],["2021-11-24",5.5269,5.5967,5.3786,5.5008,233400.0],["2021-11-26",5.3088,5.3743,5.1169,5.2957,241400.0],["2021-11-29",5.4048,5.5269,5.2827,5.3263,414000.0],["2021-11-30",5.2914,5.3961,5.1169,5.13,398000.0],["2021-12-01",5.2565,5.2827,4.9206,4.925,374700.0],["2021-12-02",4.9642,5.1387,4.877,5.0689,363300.0],["2021-12-03",5.0776,5.1038,4.7897,4.938,421600.0],["2021-12-06",5.0209,5.0864,4.9075,5.0296,194000.0],["2021-12-07",5.13,5.1823,5.0166,5.0864,242700.0],["2021-12-08",5.0602,5.4397,5.0602,5.3132,537000.0],["2021-12-09",5.2303,5.4353,4.9729,5.0384,318400.0],["2021-12-10",5.0733,5.1082,4.8813,4.9642,212700.0],["2021-12-13",4.9206,4.9511,4.8072,4.9119,315100.0],["2021-12-14",4.8901,5.0689,4.8639,4.9468,244600.0],["2021-12-15",4.9337,5.1038,4.7417,5.0733,488700.0],["2021-12-16",5.0907,5.2259,5.0122,5.0994,351200.0],["2021-12-17",5.0515,5.2172,4.9904,5.0384,675300.0],["2021-12-20",4.9162,4.9773,4.8333,4.9511,314200.0],["2021-12-21",4.9773,5.2434,4.9773,5.2259,217100.0],["2021-12-22",5.1954,5.4004,5.1736,5.3394,476700.0],["2021-12-23",5.4048,5.4484,5.2608,5.4266,202500.0],["2021-12-27",5.4441,5.4441,5.2914,5.3699,187300.0],["2021-12-28",5.3306,5.479,5.3306,5.4397,285000.0],["2021-12-29",5.4397,5.6971,5.2696,5.6971,352800.0],["2021-12-30",5.7145,5.8934,5.7145,5.8279,329000.0],["2021-12-31",5.8497,6.9185,5.8454,6.888,1022900.0],["2022-01-03",6.7702,7.0581,6.443,6.4605,718700.0],["2022-01-04",6.5084,6.7135,6.4735,6.6437,384600.0],["2022-01-05",6.696,7.0581,6.6088,6.6219,399000.0],["2022-01-06",6.5782,7.045,6.4997,6.9578,426100.0],["2022-01-07",6.8967,7.0843,6.4561,6.6829,833600.0],["2022-01-10",6.6873,6.7789,6.587,6.7135,300700.0],["2022-01-11",6.7702,7.0755,6.648,7.0014,410500.0],["2022-01-12",6.949,7.3547,6.888,7.3067,561500.0],["2022-01-13",7.3722,7.8084,7.0886,7.1061,514400.0],["2022-01-14",6.9534,7.2064,6.8094,6.9229,385300.0],["2022-01-18",6.8443,7.202,6.6917,6.8312,559600.0],["2022-01-19",6.9316,6.9621,6.4866,6.5433,523900.0],["2022-01-20",6.5172,6.6873,6.2423,6.286,646700.0],["2022-01-21",6.2511,6.2991,5.6404,5.7145,1010500.0],["2022-01-24",5.588,5.7494,5.3394,5.6883,717100.0],["2022-01-25",5.5226,5.78,5.2478,5.7014,607700.0],["2022-01-26",5.793,6.0286,5.6534,5.6622,585000.0],["2022-01-27",5.7189,5.9414,5.4222,5.5182,671200.0],["2022-01-28",5.4702,5.8759,5.3655,5.8716,513700.0],["2022-01-31",5.8454,6.0199,5.6753,5.9632,821900.0],["2022-02-01",5.9806,6.3994,5.9021,6.3907,624000.0],["2022-02-02",6.3863,6.4605,6.2947,6.3689,295700.0],["2022-02-03",6.3383,6.4823,6.2903,6.4474,393200.0],["2022-02-04",6.4343,6.7658,6.2685,6.7178,529400.0],["2022-02-07",6.7135,6.9272,6.6306,6.8269,411700.0],["2022-02-08",6.8618,6.9796,6.7527,6.9185,246600.0],["2022-02-09",6.9621,7.0145,6.7047,6.949,585900.0],["2022-02-10",6.8356,6.9665,6.5739,6.7091,490100.0],["2022-02-11",6.7047,6.9054,6.5084,6.6306,362900.0],["2022-02-14",6.648,6.7396,6.5477,6.6306,242900.0],["2022-02-15",6.7484,6.8792,6.5913,6.6393,354700.0],["2022-02-16",6.6262,6.7266,6.5303,6.696,200700.0],["2022-02-17",6.5913,6.8661,6.5477,6.5913,383900.0],["2022-02-18",6.5913,6.6349,6.4212,6.4343,507100.0],["2022-02-22",6.4037,6.6175,6.238,6.3209,494000.0],["2022-02-23",6.443,6.4997,5.985,6.0024,370600.0],["2022-02-24",5.889,6.238,5.8192,6.1856,418300.0],["2022-02-25",6.2729,6.8007,6.2729,6.7833,407100.0],["2022-02-28",6.587,6.792,6.5172,6.6524,456500.0],["2022-03-01",6.4779,6.5128,5.3699,5.3874,1098600.0],["2022-03-02",5.4004,5.9065,5.383,5.8279,442800.0],["2022-03-03",5.9326,5.9326,5.6796,5.8105,366600.0],["2022-03-04",5.6578,6.2249,5.6578,6.1507,704100.0],["2022-03-07",6.1289,6.3252,5.9152,6.0591,480100.0],["2022-03-08",6.1595,6.3034,5.7843,5.793,739800.0],["2022-03-09",5.9893,6.094,5.9152,5.985,294800.0],["2022-03-10",5.8236,6.0155,5.8061,6.0155,252900.0],["2022-03-11",6.0722,6.2685,5.9195,5.937,267600.0],["2022-03-14",6.1333,6.3645,5.985,6.3558,377400.0],["2022-03-15",6.4561,6.6131,6.3296,6.4299,372000.0],["2022-03-16",6.4779,6.792,6.4299,6.7833,415200.0],["2022-03-17",6.7527,6.8487,6.6088,6.6829,307700.0],["2022-03-18",6.7178,6.744,6.4168,6.5041,783000.0],["2022-03-21",6.6349,6.7789,6.5433,6.6393,249200.0],["2022-03-22",6.7615,6.901,6.6349,6.6524,283400.0],["2022-03-23",6.5608,6.6917,6.2554,6.2685,375800.0],["2022-03-24",6.2511,6.3121,6.0417,6.1682,282200.0],["2022-03-25",6.1551,6.4954,6.0897,6.4954,229800.0],["2022-03-28",6.4517,6.7178,6.3732,6.6917,439300.0],["2022-03-29",6.7615,7.0537,6.6917,7.0494,331400.0],["2022-03-30",7.093,7.2762,6.7309,6.7745,437200.0],["2022-03-31",6.744,6.9229,6.7004,6.7135,297500.0],["2022-04-01",6.7745,7.1541,6.6393,6.9578,385000.0],["2022-04-04",6.8749,7.045,6.7571,6.8487,365200.0],["2022-04-05",6.8443,6.888,6.4343,6.4517,367100.0],["2022-04-06",6.3819,6.7353,6.3514,6.5739,349500.0],["2022-04-07",6.4517,6.539,5.793,5.9326,679100.0],["2022-04-08",5.9414,6.1377,5.7014,5.9501,426400.0],["2022-04-11",5.8977,6.0286,5.7407,5.7581,380600.0],["2022-04-12",5.7669,6.0286,5.6753,5.7363,428400.0],["2022-04-13",5.6665,5.9544,5.6055,5.9108,206200.0],["2022-04-14",5.937,6.1246,5.8585,5.9414,345000.0],["2022-04-18",5.8672,5.9326,5.7581,5.8018,218000.0],["2022-04-19",5.7843,5.8279,5.7014,5.7451,250300.0],["2022-04-20",5.8192,5.8367,5.6578,5.7232,248500.0],["2022-04-21",5.7494,5.78,5.479,5.4833,337400.0],["2022-04-22",5.4528,5.5269,5.1605,5.2259,534200.0],["2022-04-25",5.1736,5.2259,5.0166,5.191,354400.0],["2022-04-26",5.0864,5.239,4.9337,5.2129,531000.0],["2022-04-27",5.2478,5.6709,5.2129,5.5662,499900.0],["2022-04-28",5.6011,5.6229,5.4092,5.5139,341400.0],["2022-04-29",5.4528,5.5182,5.2303,5.2521,540700.0],["2022-05-02",5.2652,5.5706,5.2303,5.5618,389700.0],["2022-05-03",5.588,5.9108,5.54,5.8759,471100.0],["2022-05-04",5.8759,6.0591,5.8192,5.9937,526900.0],["2022-05-05",5.8672,5.9065,5.5924,5.6709,489100.0],["2022-05-06",5.6273,5.7669,5.4964,5.5749,279000.0],["2022-05-09",5.4877,5.4877,5.1649,5.2259,467500.0],["2022-05-10",5.383,5.4659,4.733,5.0384,759900.0],["2022-05-11",5.0471,5.4484,5.0035,5.3306,467300.0],["2022-05-12",5.2347,5.4353,5.1125,5.2172,394700.0],["2022-05-13",5.2739,5.3699,5.1562,5.178,250600.0],["2022-05-16",5.0994,5.3699,5.0994,5.1343,251300.0],["2022-05-17",5.2434,5.5008,5.2434,5.4571,303600.0],["2022-05-18",5.3132,5.479,5.2521,5.4528,275300.0],["2022-05-19",5.3874,5.6883,5.3612,5.6534,354800.0],["2022-05-20",5.7494,5.7494,5.4397,5.6883,646300.0],["2022-05-23",5.8454,5.8541,5.5618,5.8018,319900.0],["2022-05-24",5.8192,5.8192,5.5531,5.78,444900.0],["2022-05-25",5.78,5.9152,5.6971,5.9065,422300.0],["2022-05-26",5.9457,6.0853,5.8716,6.0068,323900.0],["2022-05-27",6.0548,6.2816,6.0548,6.2816,274600.0],["2022-05-31",6.1813,6.2598,5.8934,6.1115,642600.0],["2022-06-01",6.0679,6.1638,5.889,6.0417,358500.0],["2022-06-02",6.0199,6.3165,6.0199,6.2947,220900.0],["2022-06-03",6.2511,6.2511,6.094,6.1333,186000.0],["2022-06-06",6.2423,6.2423,6.0548,6.19,224300.0],["2022-06-07",6.1464,6.2511,6.0242,6.2293,386200.0],["2022-06-08",6.1377,6.2423,6.1071,6.1464,291900.0],["2022-06-09",6.0984,6.2467,6.0897,6.1464,246700.0],["2022-06-10",6.0024,6.1333,5.9806,6.1028,286800.0],["2022-06-13",5.9108,5.9588,5.5706,5.5967,388300.0],["2022-06-14",5.6316,5.7451,5.5139,5.5531,578000.0],["2022-06-15",5.6883,5.7014,5.5269,5.588,325700.0],["2022-06-16",5.4659,5.4877,5.0253,5.082,834100.0],["2022-06-17",5.1474,5.3699,5.1082,5.2172,787600.0],["2022-06-21",5.3481,5.5008,5.2347,5.3525,404000.0],["2022-06-22",5.2827,5.5706,5.2827,5.5095,332400.0],["2022-06-23",5.5226,5.7058,5.5226,5.6447,322500.0],["2022-06-24",5.732,6.0111,5.7058,6.0111,453500.0],["2022-06-27",6.0591,6.0853,5.6753,5.6796,220900.0],["2022-06-28",5.7363,5.8541,5.6055,5.6927,151700.0],["2022-06-29",5.6534,5.6534,5.4746,5.4964,147300.0],["2022-06-30",5.4004,5.4746,5.3437,5.3874,196000.0],["2022-07-01",5.3612,5.588,5.3437,5.5749,230600.0],["2022-07-05",5.4702,5.5662,5.287,5.5662,202700.0],["2022-07-06",5.5837,5.6404,5.3699,5.5444,160600.0],["2022-07-07",5.6404,5.684,5.5837,5.6098,276400.0],["2022-07-08",5.5837,5.6142,5.3961,5.4353,348400.0],["2022-07-11",5.3961,5.431,5.2957,5.3132,193800.0],["2022-07-12",5.2347,5.3917,5.178,5.2739,261600.0],["2022-07-13",5.2041,5.2608,5.1343,5.1998,127200.0],["2022-07-14",5.0776,5.1692,5.0078,5.1169,254500.0],["2022-07-15",5.2521,5.2652,5.1125,5.1518,219500.0],["2022-07-18",5.2303,5.287,5.0122,5.0209,237800.0],["2022-07-19",5.0733,5.4571,5.0733,5.431,232300.0],["2022-07-20",5.431,5.4702,5.2565,5.2914,303200.0],["2022-07-21",5.2347,5.3219,5.0951,5.3176,174600.0],["2022-07-22",5.3219,5.3219,5.1169,5.1431,199400.0],["2022-07-25",5.1649,5.3786,5.1343,5.3568,148000.0],["2022-07-26",5.3437,5.4353,5.3045,5.4222,124200.0],["2022-07-27",5.4528,5.5269,5.4004,5.5139,147200.0],["2022-07-28",5.54,5.6273,5.4092,5.4571,141800.0],["2022-07-29",5.4266,5.5531,5.4179,5.4877,193800.0],["2022-08-01",5.4702,5.5182,5.3001,5.4746,227200.0],["2022-08-02",5.4135,5.5924,5.4135,5.5313,118200.0],["2022-08-03",5.6055,5.6098,5.4266,5.4746,210200.0],["2022-08-04",5.4092,5.431,4.5803,4.6414,799400.0],["2022-08-05",4.6458,4.877,4.4713,4.7592,409400.0],["2022-08-08",4.8508,5.239,4.8508,5.2129,683000.0],["2022-08-09",5.1998,5.4179,5.1431,5.3612,291600.0],["2022-08-10",5.4484,5.5051,5.3001,5.4877,229600.0],["2022-08-11",5.5793,5.7014,5.4222,5.5488,290300.0],["2022-08-12",5.5531,5.7232,5.5531,5.7232,275200.0],["2022-08-15",5.684,5.8105,5.6404,5.78,235100.0],["2022-08-16",5.8105,5.841,5.6491,5.6665,236500.0],["2022-08-17",5.588,5.7843,5.4528,5.5313,196000.0],["2022-08-18",5.5313,5.5837,5.4964,5.5575,144400.0],["2022-08-19",5.5008,5.5618,5.3655,5.5357,265000.0],["2022-08-22",5.4353,5.6098,5.431,5.4528,181300.0],["2022-08-23",5.4135,5.5051,5.3961,5.4266,141100.0],["2022-08-24",5.431,5.4615,5.3219,5.3437,177200.0],["2022-08-25",5.3437,5.6229,5.2521,5.6229,306600.0],["2022-08-26",5.6534,5.6578,5.4048,5.4397,161600.0],["2022-08-29",5.3655,5.4397,5.2783,5.2914,111600.0],["2022-08-30",5.3437,5.3437,5.1387,5.191,163700.0],["2022-08-31",5.1518,5.2434,5.1082,5.1431,214400.0],["2022-09-01",5.1169,5.1649,5.0427,5.1562,185200.0],["2022-09-02",5.178,5.2739,5.082,5.1125,176900.0],["2022-09-06",5.1343,5.1605,5.0689,5.1082,166300.0],["2022-09-07",5.0602,5.2739,5.0471,5.2652,175400.0],["2022-09-08",5.2129,5.2608,5.1692,5.1954,140500.0],["2022-09-09",5.2172,5.4659,5.1649,5.4571,450500.0],["2022-09-12",5.4833,5.6098,5.4484,5.5618,199100.0],["2022-09-13",5.3786,5.4484,4.9991,5.0209,286700.0],["2022-09-14",5.0558,5.0907,4.9424,5.0645,241400.0],["2022-09-15",5.0209,5.1343,4.9904,5.0384,233200.0],["2022-09-16",4.9773,5.0078,4.8682,4.9729,366900.0],["2022-09-19",4.9031,5.0122,4.8203,4.9293,202200.0],["2022-09-20",4.8857,4.9119,4.6065,4.6152,371400.0],["2022-09-21",4.6414,4.6414,4.4189,4.4277,580200.0],["2022-09-22",4.4146,4.4495,4.1965,4.2532,556300.0],["2022-09-23",4.1877,4.2837,4.0787,4.1049,493300.0],["2022-09-26",4.0787,4.1441,3.8867,4.0438,1122300.0],["2022-09-27",4.1092,4.2008,4.0045,4.083,206400.0],["2022-09-28",4.1179,4.2314,4.0743,4.1965,196000.0],["2022-09-29",4.131,4.1485,3.9696,4.0263,406700.0],["2022-09-30",4.0438,4.1441,4.0045,4.0132,208000.0],["2022-10-03",4.0656,4.131,3.9522,4.07,182100.0],["2022-10-04",4.1659,4.3535,4.1659,4.3055,265200.0],["2022-10-05",4.2008,4.2881,4.1136,4.2008,172800.0],["2022-10-06",4.1572,4.2357,4.0874,4.1354,152800.0],["2022-10-07",4.0874,4.1572,3.9914,4.1354,223100.0],["2022-10-10",4.1441,4.2837,4.1398,4.1877,164800.0],["2022-10-11",4.1921,4.432,4.1485,4.3055,253300.0],["2022-10-12",4.3099,4.3361,4.2314,4.2575,128200.0],["2022-10-13",4.1485,4.48,4.131,4.4626,214900.0],["2022-10-14",4.5324,4.5891,4.2706,4.3055,197900.0],["2022-10-17",4.4233,4.5149,4.3012,4.3797,264400.0],["2022-10-18",4.5149,4.5934,4.4146,4.4887,231000.0],["2022-10-19",4.4277,4.4887,4.3273,4.4189,210200.0],["2022-10-20",4.3928,4.5062,4.3622,4.4102,240000.0],["2022-10-21",4.4669,4.4669,4.3012,4.3928,202800.0],["2022-10-24",4.4364,4.5978,4.4233,4.5498,269900.0],["2022-10-25",4.5454,4.6763,4.5193,4.6414,263200.0],["2022-10-26",4.7068,4.7374,4.5978,4.6021,212900.0],["2022-10-27",4.6589,4.6938,4.5149,4.5236,244600.0],["2022-10-28",4.5542,4.7417,4.528,4.6894,240400.0],["2022-10-31",4.6283,4.7417,4.576,4.6938,229100.0],["2022-11-01",4.7592,4.7941,4.6894,4.7243,212900.0],["2022-11-02",4.6719,4.7461,4.3361,4.3535,509600.0],["2022-11-03",4.7505,5.3132,4.5803,5.0209,1079900.0],["2022-11-04",4.9904,5.2303,4.9031,5.034,1046700.0],["2022-11-07",5.0296,5.191,4.877,5.0907,472900.0],["2022-11-08",5.1256,5.191,5.0122,5.1736,533100.0],["2022-11-09",5.1343,5.1998,5.0078,5.1038,464200.0],["2022-11-10",5.2739,5.5531,5.2739,5.5182,416300.0],["2022-11-11",5.5357,5.5793,5.2434,5.2521,415500.0],["2022-11-14",5.2347,5.4659,5.2259,5.2521,595000.0],["2022-11-15",5.3001,5.3612,5.1649,5.191,245700.0],["2022-11-16",5.13,5.1867,5.0776,5.0907,170200.0],["2022-11-17",5.0253,5.1474,4.9947,5.1213,222200.0],["2022-11-18",5.2172,5.2172,5.0253,5.082,213100.0],["2022-11-21",5.0296,5.1213,5.0253,5.1038,211900.0],["2022-11-22",5.1256,5.2172,5.0907,5.1518,117000.0],["2022-11-23",5.1082,5.1343,5.0035,5.0602,293200.0],["2022-11-25",5.0733,5.2478,5.0733,5.2347,153000.0],["2022-11-28",5.0776,5.2259,5.0776,5.1562,658500.0],["2022-11-29",5.1692,5.4397,5.1256,5.4004,524300.0],["2022-11-30",5.3917,5.5749,5.3306,5.5444,411300.0],["2022-12-01",5.5618,5.5618,5.3481,5.3917,252900.0],["2022-12-02",5.3045,5.5313,5.3045,5.4397,308000.0],["2022-12-05",5.4092,5.431,5.3568,5.3743,178800.0],["2022-12-06",5.3525,5.3874,5.3088,5.3219,170600.0],["2022-12-07",5.3219,5.3873,5.2696,5.2739,144900.0],["2022-12-08",5.3001,5.8454,5.2303,5.4964,1849700.0],["2022-12-09",5.492,5.54,5.3001,5.431,620500.0],["2022-12-12",5.4746,5.5967,5.4135,5.4659,384400.0],["2022-12-13",5.6622,5.6622,5.3568,5.3612,374500.0],["2022-12-14",5.3306,5.4441,5.2957,5.3525,313800.0],["2022-12-15",5.2739,5.383,5.2129,5.3437,212500.0],["2022-12-16",5.2303,5.3655,5.2129,5.2347,654600.0],["2022-12-19",5.2259,5.4746,5.191,5.4353,497700.0],["2022-12-20",5.4179,5.5182,5.3961,5.4528,244700.0],["2022-12-21",5.5008,5.5706,5.4833,5.5182,185800.0],["2022-12-22",5.4615,5.5095,5.3481,5.4702,207000.0],["2022-12-23",5.479,5.636,5.4222,5.6273,814000.0],["2022-12-27",5.6491,5.7276,5.4441,5.4615,349800.0],["2022-12-28",5.4571,5.5575,5.4004,5.5488,205100.0],["2022-12-29",5.5575,5.6098,5.5182,5.5313,225900.0],["2022-12-30",5.4746,5.6229,5.431,5.6055,263500.0],["2023-01-03",5.6622,5.7102,5.4528,5.4877,292800.0],["2023-01-04",5.5531,5.7014,5.5182,5.6447,380800.0],["2023-01-05",5.6142,5.6316,5.4833,5.4964,271000.0],["2023-01-06",5.5531,5.5837,5.4571,5.54,237400.0],["2023-01-09",5.6011,5.6622,5.4266,5.431,241600.0],["2023-01-10",5.3961,5.4833,5.3961,5.4441,177000.0],["2023-01-11",5.4528,5.5531,5.4353,5.5139,214000.0],["2023-01-12",5.5226,5.8236,5.5226,5.8192,308400.0],["2023-01-13",5.7756,5.8716,5.7669,5.793,332200.0],["2023-01-17",5.8018,5.8759,5.7102,5.7669,228400.0],["2023-01-18",5.7538,5.8192,5.5924,5.5924,231700.0],["2023-01-19",5.5357,5.5749,5.4528,5.5182,199300.0],["2023-01-20",5.588,5.6273,5.5008,5.6273,200400.0],["2023-01-23",5.6142,5.7232,5.6142,5.6534,197400.0],["2023-01-24",5.6273,5.7451,5.6273,5.732,105500.0],["2023-01-25",5.684,5.7189,5.6404,5.7145,148600.0],["2023-01-26",5.7363,5.841,5.7058,5.8367,328200.0],["2023-01-27",5.8148,5.8934,5.7014,5.7102,310700.0],["2023-01-30",5.6971,5.7232,5.5618,5.5749,208500.0],["2023-01-31",5.5793,5.7014,5.5226,5.6753,233000.0],["2023-02-01",5.6098,5.732,5.5749,5.6883,314600.0],["2023-02-02",5.7145,5.7276,5.5793,5.6665,341400.0],["2023-02-03",5.6796,5.7102,5.6011,5.6753,382900.0],["2023-02-06",5.6665,5.7276,5.6011,5.7145,489500.0],["2023-02-07",5.684,5.7451,5.6142,5.6709,287000.0],["2023-02-08",5.6185,5.6927,5.6011,5.6796,250500.0],["2023-02-09",5.6971,5.7494,5.4528,5.4571,348500.0],["2023-02-10",5.4484,5.8977,5.431,5.889,398900.0],["2023-02-13",5.8803,5.937,5.7974,5.8716,353500.0],["2023-02-14",5.8497,5.8846,5.7494,5.7494,142100.0],["2023-02-15",5.7232,5.7843,5.6578,5.7756,165000.0],["2023-02-16",5.7102,5.8236,5.6796,5.7407,190200.0],["2023-02-17",5.7581,5.7625,5.7058,5.7363,296100.0],["2023-02-21",5.6883,5.8061,5.6753,5.7363,266200.0],["2023-02-22",5.732,5.8977,5.684,5.8716,404700.0],["2023-02-23",5.9021,5.937,5.8716,5.8934,267100.0],["2023-02-24",5.8018,5.9937,5.8018,5.9588,291300.0],["2023-02-27",5.9937,6.046,5.8585,5.937,824100.0],["2023-02-28",5.985,6.0635,5.9632,6.0155,404000.0],["2023-03-01",6.0766,6.1071,5.0907,5.3437,1003100.0],["2023-03-02",5.3001,5.7581,5.3001,5.5706,591400.0],["2023-03-03",5.5313,5.588,5.3786,5.4353,640200.0],["2023-03-06",5.4222,5.4353,5.3132,5.3568,595200.0],["2023-03-07",5.3437,5.3786,5.1169,5.2041,369300.0],["2023-03-08",5.2129,5.2172,5.0427,5.0427,387200.0],["2023-03-09",5.0296,5.0951,4.8682,4.877,310200.0],["2023-03-10",4.8159,4.9162,4.7548,4.7636,407300.0],["2023-03-13",4.7112,4.7112,4.4233,4.432,369100.0],["2023-03-14",4.5454,4.6152,4.4233,4.4713,633800.0],["2023-03-15",4.3448,4.384,4.1179,4.2008,697300.0],["2023-03-16",4.1528,4.2532,4.0089,4.0438,1848900.0],["2023-03-17",4.0089,4.0656,3.6076,3.7864,1147600.0],["2023-03-20",3.7733,3.974,3.7515,3.9173,906100.0],["2023-03-21",4.0351,4.1485,3.9784,3.9958,807400.0],["2023-03-22",4.0045,4.0045,3.6643,3.6686,440500.0],["2023-03-23",3.6643,3.7777,3.5029,3.529,675700.0],["2023-03-24",3.4811,3.5858,3.4287,3.577,504700.0],["2023-03-27",3.6599,3.7821,3.6163,3.7733,681200.0],["2023-03-28",3.721,3.8257,3.721,3.7908,388500.0],["2023-03-29",3.8431,3.8867,3.7384,3.8824,441800.0],["2023-03-30",3.9216,3.9609,3.8475,3.9129,204000.0],["2023-03-31",3.9216,4.0438,3.8606,4.0394,597500.0],["2023-04-03",4.0481,4.1136,4.0263,4.083,334000.0],["2023-04-04",4.0656,4.2139,3.9347,4.2095,1217900.0],["2023-04-05",4.2139,4.3971,4.1005,4.3404,600600.0],["2023-04-06",4.3884,4.5062,4.3186,4.4626,404500.0],["2023-04-10",4.4538,4.6719,4.4233,4.6589,323500.0],["2023-04-11",4.7068,4.7287,4.6196,4.6545,393400.0],["2023-04-12",4.6719,4.7199,4.5934,4.624,272700.0],["2023-04-13",4.6283,4.6719,4.5542,4.5585,277700.0],["2023-04-14",4.5891,4.6414,4.4713,4.5105,225000.0],["2023-04-17",4.48,4.5803,4.4495,4.5803,1520700.0],["2023-04-18",4.5847,4.5847,4.4495,4.4495,360700.0],["2023-04-19",4.4233,4.4407,4.3622,4.4058,431500.0],["2023-04-20",4.3971,4.4233,4.2793,4.3622,425900.0],["2023-04-21",4.6327,4.8857,4.576,4.733,1041800.0],["2023-04-24",4.7025,4.9031,4.7025,4.781,626200.0],["2023-04-25",4.7374,4.8464,4.5847,4.6065,444600.0],["2023-04-26",4.5629,4.6283,4.4931,4.5193,191100.0],["2023-04-27",4.5324,4.6065,4.4364,4.48,328300.0],["2023-04-28",4.4975,4.5716,4.3448,4.3884,429400.0],["2023-05-01",4.3928,4.4407,4.2706,4.275,321500.0],["2023-05-02",4.2357,4.2357,3.9914,4.0918,522600.0],["2023-05-03",4.0656,4.1965,4.0438,4.0481,232000.0],["2023-05-04",4.0045,4.0525,3.8693,4.0351,369500.0],["2023-05-05",4.1092,4.2488,4.1092,4.1616,412300.0],["2023-05-08",4.1398,4.2183,4.1092,4.1267,492600.0],["2023-05-09",4.0874,4.1528,4.0176,4.1092,668000.0],["2023-05-10",3.5378,3.5988,3.2629,3.4025,2096000.0],["2023-05-11",3.372,3.5247,3.1975,3.3066,805300.0],["2023-05-12",3.3676,3.4331,3.2542,3.4025,733800.0],["2023-05-15",3.4636,3.5247,3.4025,3.4767,624900.0],["2023-05-16",3.4287,3.4723,3.4113,3.4331,663200.0],["2023-05-17",3.4374,3.5509,3.4069,3.4287,615700.0],["2023-05-18",3.4243,3.5334,3.3764,3.4941,761600.0],["2023-05-19",3.5334,3.5988,3.4113,3.4156,640800.0],["2023-05-22",3.4462,3.4723,3.372,3.4243,608800.0],["2023-05-23",3.3807,3.468,3.3502,3.3938,573100.0],["2023-05-24",3.3546,3.4156,3.2935,3.3153,440400.0],["2023-05-25",3.2891,3.3807,3.2804,3.3676,562500.0],["2023-05-26",3.3633,3.5334,3.3546,3.5029,1015800.0],["2023-05-30",3.4767,3.5814,3.4767,3.5421,625200.0],["2023-05-31",3.5334,3.5552,3.4549,3.4723,826500.0],["2023-06-01",3.468,3.5814,3.4505,3.5072,422300.0],["2023-06-02",3.577,3.6381,3.5639,3.6294,367900.0],["2023-06-05",3.6119,3.6555,3.5029,3.5072,496500.0],["2023-06-06",3.5072,3.6992,3.5072,3.6904,599600.0],["2023-06-07",3.7123,3.7733,3.6948,3.7253,396700.0],["2023-06-08",3.7297,3.7602,3.6817,3.7253,299000.0],["2023-06-09",3.7035,3.7253,3.6425,3.7123,695100.0],["2023-06-12",3.7079,3.7646,3.6861,3.7428,235300.0],["2023-06-13",3.7428,3.83,3.7428,3.8257,425800.0],["2023-06-14",3.8475,3.8824,3.7384,3.7559,216500.0],["2023-06-15",3.7253,3.8344,3.7253,3.8344,230900.0],["2023-06-16",3.8911,3.8998,3.7646,3.7908,399900.0],["2023-06-20",3.7821,3.8213,3.7035,3.7035,384200.0],["2023-06-21",3.6992,3.7515,3.6686,3.7384,283800.0],["2023-06-22",3.721,3.7559,3.6861,3.7384,242800.0],["2023-06-23",3.6861,3.7253,3.6817,3.6992,452100.0],["2023-06-26",3.7079,3.7646,3.6904,3.6948,295500.0],["2023-06-27",3.7123,3.7341,3.5683,3.5945,643800.0],["2023-06-28",3.5858,3.6686,3.5465,3.6468,346100.0],["2023-06-29",3.6599,3.7951,3.6468,3.7908,229200.0],["2023-06-30",3.83,3.8431,3.7646,3.769,161100.0],["2023-07-03",3.7384,3.9216,3.7384,3.8911,197500.0],["2023-07-05",3.8606,3.8606,3.7472,3.7559,206900.0],["2023-07-06",3.7123,3.7951,3.6774,3.7602,259200.0],["2023-07-07",3.7341,3.878,3.7341,3.8693,175100.0],["2023-07-10",3.8606,3.9435,3.7995,3.8169,265400.0],["2023-07-11",3.83,3.8955,3.8082,3.8737,189400.0],["2023-07-12",3.926,3.9391,3.7646,3.7733,179900.0],["2023-07-13",3.7733,3.8344,3.7253,3.7297,295800.0],["2023-07-14",3.7297,3.7515,3.6381,3.6599,529400.0],["2023-07-17",3.6599,3.7777,3.6381,3.7472,301200.0],["2023-07-18",3.7646,3.8518,3.7646,3.7908,130600.0],["2023-07-19",3.8082,3.8475,3.7646,3.7995,246700.0],["2023-07-20",3.8257,3.83,3.7384,3.8169,184200.0],["2023-07-21",3.8431,3.8737,3.7428,3.7559,212000.0],["2023-07-24",3.7428,3.8213,3.7123,3.8213,184400.0],["2023-07-25",3.8039,3.8475,3.7777,3.7951,125200.0],["2023-07-26",3.8082,3.926,3.8082,3.926,239100.0],["2023-07-27",3.926,3.9522,3.8606,3.8737,240800.0],["2023-07-28",3.9086,3.9391,3.7951,3.7951,177400.0],["2023-07-31",3.8039,3.9042,3.8039,3.8126,234700.0],["2023-08-01",3.8126,3.8388,3.7253,3.7602,254600.0],["2023-08-02",3.7341,3.8693,3.7035,3.8257,298300.0],["2023-08-03",3.5247,3.8475,3.516,3.6948,323300.0],["2023-08-04",3.7297,3.769,3.7035,3.7166,360300.0],["2023-08-07",3.7166,3.8955,3.7123,3.8126,286500.0],["2023-08-08",3.7733,3.7821,3.6294,3.7297,371300.0],["2023-08-09",3.7123,3.769,3.6948,3.7297,271200.0],["2023-08-10",3.7341,3.7646,3.6904,3.6904,189000.0],["2023-08-11",3.673,3.8518,3.673,3.83,281900.0],["2023-08-14",3.7995,3.8126,3.7253,3.7253,229900.0],["2023-08-15",3.6992,3.7123,3.6774,3.6861,228900.0],["2023-08-16",3.6904,3.769,3.6425,3.6425,230600.0],["2023-08-17",3.6599,3.7166,3.6294,3.6381,317900.0],["2023-08-18",3.6076,3.7472,3.5988,3.6904,307700.0],["2023-08-21",3.6861,3.6904,3.5203,3.5465,316000.0],["2023-08-22",3.5421,3.5901,3.5072,3.5072,248900.0],["2023-08-23",3.516,3.6163,3.516,3.5901,238000.0],["2023-08-24",3.5596,3.6904,3.5596,3.6337,295100.0],["2023-08-25",3.6643,3.7079,3.6206,3.6337,224700.0],["2023-08-28",3.6337,3.7384,3.6206,3.6468,349400.0],["2023-08-29",3.6555,3.6555,3.4069,3.42,473100.0],["2023-08-30",3.4025,3.4243,3.3589,3.372,450000.0],["2023-08-31",3.3895,3.4549,3.3807,3.4418,420100.0],["2023-09-01",3.468,3.5509,3.4636,3.5334,218500.0],["2023-09-05",3.5072,3.5596,3.4592,3.4941,388300.0],["2023-09-06",3.4985,3.5727,3.4898,3.5683,359600.0],["2023-09-07",3.6163,3.7166,3.577,3.6555,629900.0],["2023-09-08",3.6817,3.6904,3.5072,3.5116,305800.0],["2023-09-11",3.5247,3.5509,3.4898,3.5421,256300.0],["2023-09-12",3.5509,3.6163,3.516,3.6119,231400.0],["2023-09-13",3.6294,3.6294,3.5683,3.5988,175000.0],["2023-09-14",3.6163,3.6643,3.5988,3.6206,233200.0],["2023-09-15",3.5988,3.625,3.5203,3.529,569600.0],["2023-09-18",3.5203,3.5203,3.4025,3.4331,243300.0],["2023-09-19",3.4331,3.4723,3.4113,3.4549,191200.0],["2023-09-20",3.4723,3.4941,3.4113,3.4156,204600.0],["2023-09-21",3.4025,3.4156,3.2804,3.2804,306800.0],["2023-09-22",3.3109,3.3327,3.2455,3.3022,274000.0],["2023-09-25",3.2978,3.3546,3.2629,3.3415,236600.0],["2023-09-26",3.3153,3.3502,3.1975,3.2193,317600.0],["2023-09-27",3.2324,3.2891,3.215,3.2848,288000.0],["2023-09-28",3.2804,3.3284,3.1888,3.1888,326900.0],["2023-09-29",3.1931,3.2019,3.1277,3.1452,310800.0],["2023-10-02",3.1277,3.1626,3.023,3.0754,759200.0],["2023-10-03",3.0666,3.0841,3.0012,3.0099,377300.0],["2023-10-04",2.9968,3.0536,2.9489,3.0361,279400.0],["2023-10-05",3.0274,3.0885,3.0012,3.0056,360800.0],["2023-10-06",2.9925,3.0405,2.9489,3.0187,232900.0],["2023-10-09",3.0012,3.0885,2.9663,2.975,215100.0],["2023-10-10",2.9707,3.0012,2.9096,2.9183,382300.0],["2023-10-11",2.914,2.9314,2.8005,2.8267,361600.0],["2023-10-12",2.8529,2.8529,2.7264,2.7787,391300.0],["2023-10-13",2.7787,2.7918,2.6479,2.7046,559200.0],["2023-10-16",2.7482,2.7962,2.7046,2.7395,393100.0],["2023-10-17",2.7351,2.8703,2.7351,2.8485,325600.0],["2023-10-18",2.8354,2.866,2.7744,2.7831,273400.0],["2023-10-19",2.77,2.8093,2.7133,2.7133,216700.0],["2023-10-20",2.722,2.7482,2.6697,2.674,256600.0],["2023-10-23",2.674,2.6915,2.6479,2.661,298100.0],["2023-10-24",2.6871,2.7613,2.661,2.7526,330600.0],["2023-10-25",2.7526,2.8049,2.7526,2.7657,252500.0],["2023-10-26",2.7875,2.8965,2.7744,2.8093,352300.0],["2023-10-27",2.8093,2.8311,2.7526,2.8093,277500.0],["2023-10-30",2.8529,2.9314,2.8442,2.8573,273500.0],["2023-10-31",2.8398,3.023,2.8398,3.0012,482800.0],["2023-11-01",2.9925,3.1059,2.9576,3.0841,358700.0],["2023-11-02",3.1234,3.1757,3.0972,3.1626,392400.0],["2023-11-03",3.023,3.1059,2.6784,2.8834,1122400.0],["2023-11-06",2.8442,2.975,2.8398,2.9707,542100.0],["2023-11-07",2.9707,2.975,2.9009,2.9096,537900.0],["2023-11-08",2.9314,3.0885,2.914,3.0623,531800.0],["2023-11-09",3.0885,3.167,3.0492,3.071,529400.0],["2023-11-10",3.0797,3.0972,3.0012,3.071,451000.0],["2023-11-13",3.0623,3.119,3.0361,3.0841,304000.0],["2023-11-14",3.1713,3.2106,3.1234,3.2062,455900.0],["2023-11-15",3.2237,3.2804,3.167,3.1888,448800.0],["2023-11-16",3.1888,3.1888,3.0972,3.119,470800.0],["2023-11-17",3.1452,3.1931,3.0885,3.1059,415600.0],["2023-11-20",3.1408,3.1844,3.0797,3.1277,414100.0],["2023-11-21",3.119,3.2455,3.1015,3.1975,379600.0],["2023-11-22",3.1932,3.2499,3.1757,3.1932,306200.0],["2023-11-24",3.2062,3.2673,3.1713,3.2062,242100.0],["2023-11-27",3.2193,3.2542,3.1844,3.2237,320800.0],["2023-11-28",3.215,3.215,3.1626,3.2019,269200.0],["2023-11-29",3.2237,3.2629,3.1583,3.1713,260400.0],["2023-11-30",3.1757,3.1975,3.1408,3.1583,397700.0],["2023-12-01",3.1452,3.228,3.1277,3.215,351800.0],["2023-12-04",3.1975,3.276,3.1975,3.2411,319300.0],["2023-12-05",3.2455,3.2717,3.2019,3.2193,325200.0],["2023-12-06",3.228,3.2542,3.1932,3.2106,322600.0],["2023-12-07",3.2324,3.2324,3.1626,3.2193,1289000.0],["2023-12-08",5.4571,5.8934,5.1343,5.8541,11521100.0],["2023-12-11",5.8846,6.2336,5.7669,6.0199,3587400.0],["2023-12-12",5.9981,6.0722,5.7843,5.9239,2453600.0],["2023-12-13",5.889,6.0722,5.7887,5.9893,1516300.0],["2023-12-14",6.0417,6.2685,5.841,6.2118,1496500.0],["2023-12-15",6.0024,6.1202,5.6011,6.0111,3079900.0],["2023-12-18",5.9588,6.0024,5.684,5.7232,1444500.0],["2023-12-19",5.6491,5.8977,5.5313,5.8628,1246900.0],["2023-12-20",5.8454,6.1289,5.8454,6.0722,929300.0],["2023-12-21",6.0373,6.094,5.9021,5.9763,1099100.0],["2023-12-22",5.9501,6.2162,5.7494,6.19,1699700.0],["2023-12-26",6.21,7.33,6.14,6.67,5505400.0],["2023-12-27",6.54,6.56,6.09,6.12,1995100.0],["2023-12-28",6.12,6.22,5.78,6.1,1386600.0],["2023-12-29",6.05,6.18,5.96,6.12,925800.0],["2024-01-02",6.03,6.12,5.73,5.76,1060600.0],["2024-01-03",5.7,5.88,5.52,5.53,1338100.0],["2024-01-04",5.57,5.84,5.51,5.6,917700.0],["2024-01-05",5.59,5.78,5.57,5.69,595900.0],["2024-01-08",5.71,5.94,5.66,5.9,811500.0],["2024-01-09",5.88,5.88,5.65,5.72,598800.0],["2024-01-10",5.7,5.83,5.67,5.69,760100.0],["2024-01-11",5.68,5.72,5.44,5.44,835100.0],["2024-01-12",5.5,5.52,5.38,5.44,757900.0],["2024-01-16",5.36,5.39,5.28,5.35,645500.0],["2024-01-17",5.25,5.38,5.21,5.34,664300.0],["2024-01-18",5.4,5.64,5.3,5.63,640800.0],["2024-01-19",5.67,5.96,5.57,5.94,681300.0],["2024-01-22",6.01,6.58,5.93,6.5,1091700.0],["2024-01-23",6.56,6.7,6.43,6.45,692700.0],["2024-01-24",6.51,6.84,6.51,6.6,931500.0],["2024-01-25",6.69,6.79,6.32,6.48,449400.0],["2024-01-26",6.54,6.67,6.4,6.41,341900.0],["2024-01-29",6.4,6.45,6.32,6.37,265600.0],["2024-01-30",6.37,6.41,6.24,6.26,353200.0],["2024-01-31",6.25,6.43,6.07,6.08,596400.0],["2024-02-01",6.09,6.24,5.96,6.13,582100.0],["2024-02-02",6.03,6.25,6.03,6.17,427600.0],["2024-02-05",6.07,6.21,5.98,6.13,476700.0],["2024-02-06",6.12,6.23,6.08,6.15,390100.0],["2024-02-07",6.2,6.21,6.01,6.09,318500.0],["2024-02-08",6.11,6.15,5.99,6.06,375900.0],["2024-02-09",6.07,6.14,6.0,6.14,316400.0],["2024-02-12",6.14,6.32,6.14,6.29,483800.0],["2024-02-13",6.2,6.49,6.18,6.37,890200.0],["2024-02-14",6.45,6.83,6.41,6.81,534700.0],["2024-02-15",6.92,6.95,6.76,6.85,377600.0],["2024-02-16",6.79,6.86,6.64,6.65,404600.0],["2024-02-20",6.54,6.78,6.54,6.77,357200.0],["2024-02-21",6.76,6.84,6.62,6.7,310000.0],["2024-02-22",6.71,6.79,6.58,6.64,382700.0],["2024-02-23",6.61,6.95,6.61,6.85,349000.0],["2024-02-26",6.85,6.92,6.75,6.84,279200.0],["2024-02-27",6.9,7.04,6.8,6.83,316900.0],["2024-02-28",6.78,7.11,6.78,6.88,782000.0],["2024-02-29",6.52,7.08,6.4,6.53,1693700.0],["2024-03-01",6.58,6.81,6.44,6.71,691300.0],["2024-03-04",6.72,6.75,6.43,6.47,592000.0],["2024-03-05",6.43,6.74,6.43,6.58,535500.0],["2024-03-06",6.64,6.67,6.36,6.44,555800.0],["2024-03-07",6.5,6.82,6.45,6.66,424500.0],["2024-03-08",6.65,6.73,6.38,6.39,432900.0],["2024-03-11",6.33,6.66,6.32,6.66,455600.0],["2024-03-12",6.63,6.72,6.51,6.68,335700.0],["2024-03-13",6.66,6.79,6.65,6.69,336700.0],["2024-03-14",6.64,6.64,6.38,6.48,329500.0],["2024-03-15",6.44,6.6,6.44,6.55,1005300.0],["2024-03-18",6.54,6.58,6.43,6.52,227500.0],["2024-03-19",6.48,6.73,6.48,6.5,256900.0],["2024-03-20",6.42,6.71,6.31,6.64,287600.0],["2024-03-21",6.62,6.77,6.54,6.67,299500.0],["2024-03-22",6.67,6.67,6.48,6.54,222100.0],["2024-03-25",6.56,6.74,6.54,6.63,187800.0],["2024-03-26",6.68,6.76,6.52,6.54,184700.0],["2024-03-27",6.57,6.86,6.57,6.76,446900.0],["2024-03-28",6.77,6.86,6.68,6.76,389800.0],["2024-04-01",6.62,6.78,6.53,6.69,350200.0],["2024-04-02",6.59,6.63,6.32,6.34,310500.0],["2024-04-03",6.29,6.41,6.26,6.31,260700.0],["2024-04-04",6.42,6.6,6.35,6.41,264000.0],["2024-04-05",6.4,6.48,6.36,6.44,196000.0],["2024-04-08",6.47,6.77,6.45,6.57,475000.0],["2024-04-09",6.63,6.81,6.56,6.71,227000.0],["2024-04-10",6.49,6.49,6.08,6.23,593500.0],["2024-04-11",6.22,6.34,6.14,6.29,289600.0],["2024-04-12",6.2,6.4,6.17,6.24,285200.0],["2024-04-15",6.36,6.41,6.22,6.23,228300.0],["2024-04-16",6.23,6.32,6.19,6.26,551000.0],["2024-04-17",6.27,6.34,6.07,6.12,410600.0],["2024-04-18",6.14,6.2,6.04,6.05,238600.0],["2024-04-19",6.03,6.19,6.03,6.12,424300.0],["2024-04-22",6.15,6.21,6.03,6.08,310700.0],["2024-04-23",6.12,6.29,6.11,6.29,500600.0],["2024-04-24",6.25,6.59,6.25,6.58,404200.0],["2024-04-25",6.5,6.52,6.28,6.33,373000.0],["2024-04-26",6.31,6.83,6.27,6.82,663800.0],["2024-04-29",6.85,6.86,6.39,6.41,321800.0],["2024-04-30",6.32,6.42,6.29,6.29,278600.0],["2024-05-01",6.32,6.54,6.32,6.35,202200.0],["2024-05-02",6.45,6.57,6.37,6.49,243600.0],["2024-05-03",6.65,6.65,6.36,6.38,209500.0],["2024-05-06",6.45,6.65,6.45,6.57,201000.0],["2024-05-07",6.62,6.87,6.62,6.65,341300.0],["2024-05-08",6.66,6.85,6.63,6.78,306300.0],["2024-05-09",6.84,6.85,6.64,6.72,403500.0],["2024-05-10",6.74,6.74,6.13,6.15,783100.0],["2024-05-13",6.1,6.22,5.96,5.96,627900.0],["2024-05-14",6.08,6.22,5.93,6.06,286200.0],["2024-05-15",6.12,6.19,5.96,5.96,255400.0],["2024-05-16",5.99,6.03,5.9,5.93,306400.0],["2024-05-17",5.95,6.0,5.89,6.0,241000.0],["2024-05-20",6.02,6.06,5.86,5.88,331500.0],["2024-05-21",5.85,5.95,5.76,5.86,304300.0],["2024-05-22",5.88,5.99,5.77,5.8,277500.0],["2024-05-23",5.79,5.86,5.56,5.6,392500.0],["2024-05-24",5.63,5.71,5.55,5.59,269900.0],["2024-05-28",5.6,5.72,5.48,5.62,376400.0],["2024-05-29",5.54,5.8,5.54,5.67,288700.0],["2024-05-30",5.71,5.76,5.59,5.7,274200.0],["2024-05-31",5.6,5.7,5.46,5.65,359400.0],["2024-06-03",5.74,5.74,5.51,5.56,245900.0],["2024-06-04",5.54,5.71,5.54,5.68,417400.0],["2024-06-05",5.73,5.77,5.59,5.71,217300.0],["2024-06-06",5.74,5.74,5.51,5.53,245600.0],["2024-06-07",5.5,5.52,5.29,5.4,393400.0],["2024-06-10",5.35,5.4,5.21,5.26,481600.0],["2024-06-11",5.22,5.25,5.1,5.17,233000.0],["2024-06-12",5.31,5.42,5.23,5.33,335800.0],["2024-06-13",5.7,5.87,5.49,5.69,940400.0],["2024-06-14",5.55,5.69,5.25,5.52,538400.0],["2024-06-17",5.48,5.57,5.34,5.55,209700.0],["2024-06-18",5.52,5.58,5.36,5.57,268900.0],["2024-06-20",5.53,5.64,5.49,5.61,369400.0],["2024-06-21",5.58,5.66,5.5,5.5,561100.0],["2024-06-24",5.53,5.59,5.46,5.5,161900.0],["2024-06-25",5.5,5.5,5.27,5.27,224300.0],["2024-06-26",5.26,5.39,5.1,5.39,244700.0],["2024-06-27",5.41,5.52,5.33,5.5,245100.0],["2024-06-28",5.54,5.64,5.4,5.49,530100.0],["2024-07-01",5.49,5.52,5.27,5.29,340100.0],["2024-07-02",5.26,5.3,5.02,5.19,787800.0],["2024-07-03",5.22,5.37,5.12,5.35,182000.0],["2024-07-05",5.3,5.55,5.27,5.46,472400.0],["2024-07-08",5.53,5.58,5.24,5.26,329800.0],["2024-07-09",5.25,5.72,5.21,5.54,751500.0],["2024-07-10",5.55,5.6,5.17,5.19,645300.0],["2024-07-11",5.28,5.38,5.15,5.17,1002700.0],["2024-07-12",5.23,5.29,4.96,5.01,916300.0],["2024-07-15",5.05,5.31,5.03,5.08,1017400.0],["2024-07-16",5.16,5.22,4.93,5.06,771200.0],["2024-07-17",5.04,5.21,4.84,5.08,1063100.0],["2024-07-18",5.04,5.27,4.78,4.79,684600.0],["2024-07-19",4.8,4.9,4.51,4.55,1140500.0],["2024-07-22",4.6,4.79,4.55,4.66,1533700.0],["2024-07-23",4.7,4.73,4.52,4.7,1124800.0],["2024-07-24",4.69,4.75,4.45,4.49,1192100.0],["2024-07-25",4.5,4.56,4.4,4.41,569100.0],["2024-07-26",4.49,4.82,4.46,4.77,839400.0],["2024-07-29",4.8,4.82,4.37,4.38,871300.0],["2024-07-30",4.37,4.45,4.3,4.36,647600.0],["2024-07-31",4.41,4.56,4.34,4.4,790700.0],["2024-08-01",4.42,4.48,4.1,4.13,853100.0],["2024-08-02",4.05,4.32,3.97,4.22,798400.0],["2024-08-05",4.02,4.16,3.93,4.16,954000.0],["2024-08-06",4.16,4.17,3.89,4.06,975000.0],["2024-08-07",3.78,3.96,3.65,3.75,1253400.0],["2024-08-08",3.75,4.05,3.75,3.96,573200.0],["2024-08-09",3.96,3.98,3.75,3.82,523100.0],["2024-08-12",3.84,3.9,3.62,3.65,448200.0],["2024-08-13",3.66,3.74,3.55,3.62,522900.0],["2024-08-14",3.61,3.78,3.56,3.71,531600.0],["2024-08-15",3.8,3.9,3.73,3.74,353900.0],["2024-08-16",3.72,3.92,3.72,3.87,282800.0],["2024-08-19",3.85,3.92,3.84,3.86,227500.0],["2024-08-20",3.85,3.89,3.82,3.85,238400.0],["2024-08-21",3.86,3.91,3.75,3.75,337700.0],["2024-08-22",3.76,3.81,3.65,3.69,227100.0],["2024-08-23",3.7,3.87,3.69,3.83,255400.0],["2024-08-26",3.88,3.88,3.8,3.82,218700.0],["2024-08-27",3.79,3.91,3.75,3.88,188300.0],["2024-08-28",3.87,3.91,3.64,3.78,495500.0],["2024-08-29",3.79,3.91,3.74,3.89,356300.0],["2024-08-30",3.87,3.94,3.8,3.92,352000.0],["2024-09-03",3.9,3.96,3.54,3.63,463300.0],["2024-09-04",3.62,3.76,3.54,3.55,370000.0],["2024-09-05",3.56,3.58,3.39,3.45,277400.0],["2024-09-06",3.43,3.46,3.29,3.33,398200.0],["2024-09-09",3.34,3.45,3.25,3.31,419000.0],["2024-09-10",3.3,3.44,3.22,3.41,367300.0],["2024-09-11",3.38,3.47,3.22,3.42,372300.0],["2024-09-12",3.42,3.48,3.35,3.43,236900.0],["2024-09-13",3.46,3.63,3.42,3.59,364600.0],["2024-09-16",3.62,3.69,3.58,3.65,339300.0],["2024-09-17",3.68,3.75,3.61,3.61,232100.0],["2024-09-18",3.6,3.82,3.57,3.63,305400.0],["2024-09-19",3.74,3.88,3.69,3.85,377000.0],["2024-09-20",3.83,3.88,3.72,3.72,551100.0],["2024-09-23",3.69,3.72,3.56,3.63,286200.0],["2024-09-24",3.62,3.76,3.62,3.73,144100.0],["2024-09-25",3.7,3.71,3.53,3.58,284400.0],["2024-09-26",3.61,3.73,3.59,3.6,228500.0],["2024-09-27",3.65,3.69,3.55,3.58,154900.0],["2024-09-30",3.57,3.67,3.55,3.57,203100.0],["2024-10-01",3.56,3.57,3.42,3.46,273200.0],["2024-10-02",3.46,3.56,3.46,3.52,242100.0],["2024-10-03",3.49,3.56,3.49,3.53,167000.0],["2024-10-04",3.59,3.74,3.58,3.69,321300.0],["2024-10-07",3.68,3.71,3.28,3.45,377200.0],["2024-10-08",3.43,3.5,3.34,3.4,225700.0],["2024-10-09",3.38,3.47,3.29,3.34,370100.0],["2024-10-10",3.31,3.44,3.29,3.43,214600.0],["2024-10-11",3.43,3.54,3.43,3.51,196800.0],["2024-10-14",3.51,3.79,3.49,3.76,283600.0],["2024-10-15",3.78,3.9,3.72,3.76,237000.0],["2024-10-16",3.81,4.0,3.79,3.96,242800.0],["2024-10-17",3.95,3.99,3.87,3.9,119800.0],["2024-10-18",3.92,3.95,3.85,3.93,141300.0],["2024-10-21",3.93,3.94,3.8,3.84,152600.0],["2024-10-22",3.8,3.81,3.68,3.79,224500.0],["2024-10-23",3.75,3.78,3.67,3.73,114800.0],["2024-10-24",3.73,3.79,3.7,3.77,112900.0],["2024-10-25",3.8,3.8,3.4,3.75,681700.0],["2024-10-28",3.77,3.94,3.76,3.78,166200.0],["2024-10-29",3.78,3.94,3.73,3.84,188500.0],["2024-10-30",3.85,3.9,3.82,3.89,115200.0],["2024-10-31",3.9,4.0,3.8,3.94,208500.0],["2024-11-01",3.99,4.13,3.98,4.12,274300.0],["2024-11-04",4.1,4.13,3.81,3.82,267600.0],["2024-11-05",3.78,4.0,3.75,3.99,205400.0],["2024-11-06",4.25,4.44,4.15,4.31,488200.0],["2024-11-07",4.28,4.3,4.1,4.21,275400.0],["2024-11-08",4.35,4.52,4.28,4.49,468300.0],["2024-11-11",4.52,4.72,4.51,4.65,566000.0],["2024-11-12",4.62,4.84,4.59,4.82,846100.0],["2024-11-13",4.84,4.95,4.77,4.91,638100.0],["2024-11-14",5.03,6.12,5.03,5.98,2878200.0],["2024-11-15",6.03,6.11,5.58,6.03,1362800.0],["2024-11-18",6.27,6.82,6.23,6.55,3564200.0],["2024-11-19",6.59,6.65,6.36,6.58,1777600.0],["2024-11-20",6.61,6.63,6.28,6.6,1083800.0],["2024-11-21",6.63,6.69,6.44,6.58,507900.0],["2024-11-22",6.58,7.07,6.51,7.03,1228900.0],["2024-11-25",7.16,7.16,6.79,6.88,736300.0],["2024-11-26",6.88,6.94,6.59,6.93,641800.0],["2024-11-27",6.96,7.05,6.82,6.95,437000.0],["2024-11-29",6.97,7.05,6.79,6.89,340300.0],["2024-12-02",6.91,6.91,6.69,6.8,291000.0],["2024-12-03",6.81,6.9,6.74,6.84,404100.0],["2024-12-04",6.84,6.99,6.72,6.87,294800.0],["2024-12-05",6.91,7.09,6.84,6.99,308000.0],["2024-12-06",6.97,7.0,6.69,6.74,286900.0],["2024-12-09",6.68,6.71,6.08,6.14,426200.0],["2024-12-10",6.09,6.32,6.01,6.26,610400.0],["2024-12-11",6.42,6.6,6.24,6.47,523700.0],["2024-12-12",6.51,6.51,6.1,6.23,202500.0],["2024-12-13",6.19,6.3,6.09,6.1,147300.0],["2024-12-16",6.19,6.43,6.1,6.4,206000.0],["2024-12-17",6.42,6.49,6.2,6.34,236400.0],["2024-12-18",6.44,6.44,5.96,6.0,430100.0],["2024-12-19",6.01,6.19,5.97,6.1,343000.0],["2024-12-20",5.97,6.31,5.76,6.06,699400.0],["2024-12-23",6.06,6.07,5.74,5.74,398500.0],["2024-12-24",5.65,5.79,5.64,5.75,199100.0],["2024-12-26",5.71,6.12,5.68,6.09,207200.0],["2024-12-27",6.03,6.19,5.99,6.1,226500.0],["2024-12-30",6.04,6.27,6.01,6.23,279500.0],["2024-12-31",6.3,6.53,6.22,6.46,500400.0],["2025-01-02",6.52,6.94,6.5,6.9,627600.0],["2025-01-03",6.93,6.97,6.74,6.83,307500.0],["2025-01-06",6.82,7.07,6.64,7.0,526800.0],["2025-01-07",7.0,7.07,6.75,6.89,646800.0],["2025-01-08",6.86,6.86,5.96,6.13,891500.0],["2025-01-10",6.0,6.22,5.98,6.0,433900.0],["2025-01-13",5.97,6.35,5.75,6.31,597600.0],["2025-01-14",6.35,6.41,6.13,6.13,190300.0],["2025-01-15",6.29,6.47,6.25,6.36,190500.0],["2025-01-16",6.34,6.44,6.3,6.37,259000.0],["2025-01-17",6.42,6.45,6.05,6.05,376400.0],["2025-01-21",6.1,6.22,5.98,6.19,329400.0],["2025-01-22",6.2,6.22,5.93,5.95,245300.0],["2025-01-23",5.93,5.99,5.87,5.91,202900.0],["2025-01-24",5.86,6.03,5.86,5.98,181700.0],["2025-01-27",5.93,6.12,5.89,6.09,193800.0],["2025-01-28",6.09,6.16,5.98,6.1,186900.0],["2025-01-29",6.08,6.09,5.9,5.98,195800.0],["2025-01-30",6.1,6.25,5.95,6.16,222000.0],["2025-01-31",6.12,7.23,6.05,7.11,2367500.0],["2025-02-03",6.99,7.27,6.91,7.18,725300.0],["2025-02-04",7.2,7.3,6.75,6.93,436100.0],["2025-02-05",6.93,7.02,6.69,6.97,328200.0],["2025-02-06",6.98,7.07,6.78,6.86,236200.0],["2025-02-07",6.81,7.32,6.78,7.02,326500.0],["2025-02-10",7.05,7.19,6.88,7.17,235000.0],["2025-02-11",7.13,7.42,7.04,7.33,340100.0],["2025-02-12",7.26,7.29,6.97,7.14,183300.0],["2025-02-13",7.19,7.46,7.16,7.17,412500.0],["2025-02-14",7.33,7.38,7.1,7.2,252300.0],["2025-02-18",7.14,7.23,7.04,7.21,212800.0],["2025-02-19",7.15,7.28,7.05,7.24,129300.0],["2025-02-20",7.19,7.21,6.81,6.91,347600.0],["2025-02-21",6.96,7.03,6.78,6.8,453900.0],["2025-02-24",6.85,7.01,6.79,6.9,292500.0],["2025-02-25",6.96,7.2,6.8,7.13,312000.0],["2025-02-26",7.13,7.3,7.08,7.22,233900.0],["2025-02-27",7.22,7.32,7.0,7.02,287700.0],["2025-02-28",6.75,6.75,5.46,6.07,1678700.0],["2025-03-03",6.08,6.09,5.5,5.53,866400.0],["2025-03-04",5.46,5.6,4.98,5.49,829600.0],["2025-03-05",5.44,5.67,5.13,5.5,649000.0],["2025-03-06",5.4,5.44,5.13,5.21,480500.0],["2025-03-07",5.2,5.35,5.0,5.28,374300.0],["2025-03-10",5.09,5.28,5.07,5.13,390200.0],["2025-03-11",5.14,5.17,4.93,5.0,357400.0],["2025-03-12",5.04,5.21,4.97,5.17,308300.0],["2025-03-13",5.21,5.31,5.13,5.17,289800.0],["2025-03-14",5.25,5.51,5.17,5.41,306200.0],["2025-03-17",5.42,5.55,5.35,5.53,199600.0],["2025-03-18",5.6,5.69,5.38,5.49,221200.0],["2025-03-19",5.48,5.63,5.38,5.57,235600.0],["2025-03-20",5.49,5.68,5.49,5.54,222700.0],["2025-03-21",5.47,5.54,5.4,5.46,377700.0],["2025-03-24",5.54,5.58,5.34,5.35,173700.0],["2025-03-25",5.33,5.47,5.2,5.28,193000.0],["2025-03-26",5.28,5.42,5.01,5.09,232300.0],["2025-03-27",5.14,5.29,5.04,5.26,272700.0],["2025-03-28",5.22,5.26,4.93,5.01,235600.0],["2025-03-31",4.92,5.1,4.91,4.98,234900.0],["2025-04-01",4.95,4.99,4.66,4.73,390800.0],["2025-04-02",4.63,4.89,4.63,4.83,246700.0],["2025-04-03",4.56,4.77,4.41,4.5,523400.0],["2025-04-04",4.34,4.42,4.09,4.32,747000.0],["2025-04-07",4.14,4.58,4.01,4.3,411100.0],["2025-04-08",4.41,4.44,4.06,4.11,360500.0],["2025-04-09",4.08,4.47,3.91,4.35,816800.0],["2025-04-10",4.25,4.29,4.02,4.13,328000.0],["2025-04-11",4.1,4.12,3.86,3.92,833800.0],["2025-04-14",3.95,4.24,3.93,4.17,251300.0],["2025-04-15",4.18,4.23,4.04,4.09,333500.0],["2025-04-16",4.03,4.06,3.95,3.98,229000.0],["2025-04-17",3.98,4.38,3.98,4.38,416300.0],["2025-04-21",4.33,4.38,4.14,4.26,239900.0],["2025-04-22",4.34,4.62,4.34,4.59,317000.0],["2025-04-23",4.75,4.76,4.5,4.63,248200.0],["2025-04-24",4.63,4.7,4.6,4.67,158500.0],["2025-04-25",4.63,4.82,4.52,4.76,314700.0],["2025-04-28",4.75,4.79,4.56,4.58,176500.0],["2025-04-29",4.58,4.81,4.5,4.78,271100.0],["2025-04-30",4.73,4.8,4.55,4.69,249800.0],["2025-05-01",4.67,4.84,4.64,4.65,260600.0],["2025-05-02",4.72,4.89,4.72,4.83,192800.0],["2025-05-05",4.73,4.86,4.68,4.69,155400.0],["2025-05-06",4.63,4.75,4.6,4.64,193400.0],["2025-05-07",4.66,4.73,4.61,4.64,209400.0],["2025-05-08",4.64,4.97,4.64,4.85,292400.0],["2025-05-09",4.63,4.64,4.11,4.3,711700.0],["2025-05-12",4.42,4.58,4.42,4.49,318700.0],["2025-05-13",4.57,4.57,4.31,4.33,319900.0],["2025-05-14",4.31,4.42,4.21,4.39,277600.0],["2025-05-15",4.4,4.91,4.37,4.87,479800.0],["2025-05-16",4.9,5.0,4.63,4.64,328700.0],["2025-05-19",4.51,4.65,4.39,4.58,249800.0],["2025-05-20",4.54,4.59,4.48,4.53,173800.0],["2025-05-21",4.46,4.5,4.25,4.26,204000.0],["2025-05-22",4.24,4.39,4.15,4.23,345100.0],["2025-05-23",4.13,4.38,4.13,4.35,128900.0],["2025-05-27",4.39,4.57,4.29,4.55,269800.0],["2025-05-28",4.56,4.57,4.34,4.41,196100.0],["2025-05-29",4.47,4.57,4.42,4.55,135300.0],["2025-05-30",4.54,4.54,4.41,4.41,215700.0],["2025-06-02",4.38,4.47,4.27,4.42,272200.0],["2025-06-03",4.4,4.57,4.4,4.5,170400.0],["2025-06-04",4.52,4.54,4.4,4.53,188700.0],["2025-06-05",4.52,4.52,4.35,4.4,264500.0],["2025-06-06",4.49,4.49,4.34,4.44,180800.0],["2025-06-09",4.49,4.54,4.32,4.43,225700.0],["2025-06-10",4.46,4.47,4.35,4.38,181300.0],["2025-06-11",4.39,4.47,4.29,4.3,184800.0],["2025-06-12",4.26,4.42,4.26,4.34,147900.0],["2025-06-13",4.26,4.37,4.26,4.27,130600.0],["2025-06-16",4.31,4.51,4.31,4.33,170600.0],["2025-06-17",4.26,4.34,4.2,4.22,163900.0],["2025-06-18",4.21,4.27,4.18,4.21,152100.0],["2025-06-20",4.25,4.32,4.21,4.31,229800.0],["2025-06-23",4.34,4.38,4.11,4.37,147700.0],["2025-06-24",4.45,4.45,4.33,4.36,195100.0],["2025-06-25",4.34,4.34,4.22,4.27,163900.0],["2025-06-26",4.29,4.34,4.26,4.3,150400.0],["2025-06-27",4.3,4.48,4.3,4.32,374200.0],["2025-06-30",4.31,4.44,4.28,4.34,308100.0],["2025-07-01",4.31,4.48,4.26,4.38,143700.0],["2025-07-02",4.39,4.39,4.28,4.3,144600.0],["2025-07-03",4.33,4.45,4.31,4.41,63100.0],["2025-07-07",4.33,4.42,4.31,4.39,188400.0],["2025-07-08",4.41,4.52,4.37,4.41,179800.0],["2025-07-09",4.41,4.43,4.32,4.4,166900.0],["2025-07-10",4.41,4.51,4.34,4.48,269900.0],["2025-07-11",4.44,4.57,4.4,4.43,193800.0],["2025-07-14",4.43,4.54,4.43,4.48,89100.0],["2025-07-15",4.49,4.6,4.43,4.46,257800.0],["2025-07-16",4.53,4.55,4.41,4.53,161500.0],["2025-07-17",4.54,4.79,4.54,4.76,213500.0],["2025-07-18",4.82,4.84,4.71,4.79,184800.0],["2025-07-21",4.84,5.07,4.82,4.97,321300.0],["2025-07-22",4.96,5.07,4.87,4.93,248800.0],["2025-07-23",4.99,5.15,4.91,5.08,249300.0],["2025-07-24",5.06,5.12,4.87,4.89,207800.0],["2025-07-25",4.92,4.99,4.89,4.95,143400.0],["2025-07-28",4.96,5.01,4.86,4.88,212900.0],["2025-07-29",4.97,5.05,4.89,4.91,149000.0],["2025-07-30",4.94,5.1,4.72,5.06,391000.0],["2025-07-31",5.0,5.35,4.99,5.33,362700.0],["2025-08-01",5.29,5.64,5.23,5.6,1274400.0],["2025-08-04",5.63,5.63,5.12,5.51,534600.0],["2025-08-05",5.85,6.78,5.76,6.75,1730500.0],["2025-08-06",6.66,6.93,6.4,6.6,709600.0],["2025-08-07",6.46,6.83,6.13,6.31,588300.0],["2025-08-08",6.4,6.57,5.8,5.83,475100.0],["2025-08-11",5.86,6.23,5.82,6.03,392300.0],["2025-08-12",6.11,6.43,6.0,6.36,412600.0],["2025-08-13",6.38,6.47,6.13,6.35,278000.0],["2025-08-14",6.31,6.31,6.1,6.29,223300.0],["2025-08-15",6.32,6.4,6.13,6.28,307600.0],["2025-08-18",6.33,6.4,6.16,6.36,277100.0],["2025-08-19",6.32,6.8,6.32,6.54,680300.0],["2025-08-20",6.5,7.63,6.46,7.23,1966400.0],["2025-08-21",7.15,7.52,7.14,7.45,589700.0],["2025-08-22",7.5,7.71,7.44,7.68,394500.0],["2025-08-25",7.7,7.77,7.55,7.72,356000.0],["2025-08-26",7.72,7.97,7.57,7.9,546400.0],["2025-08-27",7.86,8.26,7.86,8.13,644300.0],["2025-08-28",8.15,8.25,8.0,8.07,501100.0],["2025-08-29",8.14,8.15,7.92,7.96,343700.0],["2025-09-02",7.89,8.16,7.77,7.83,383800.0],["2025-09-03",7.75,7.98,7.66,7.94,239500.0],["2025-09-04",7.95,8.02,7.87,7.93,238300.0],["2025-09-05",8.01,8.01,7.39,7.47,477100.0],["2025-09-08",7.57,7.77,7.31,7.64,394000.0],["2025-09-09",7.61,7.74,7.53,7.56,434400.0],["2025-09-10",7.55,7.63,7.32,7.4,226800.0],["2025-09-11",7.47,7.7,7.47,7.65,207200.0],["2025-09-12",7.55,7.82,7.51,7.79,151300.0],["2025-09-15",7.81,7.84,7.56,7.57,136000.0],["2025-09-16",7.52,7.54,6.85,7.15,748300.0],["2025-09-17",7.2,7.24,6.85,6.94,827500.0],["2025-09-18",7.01,7.53,7.01,7.5,295400.0],["2025-09-19",7.55,8.11,7.43,7.8,1081100.0],["2025-09-22",7.74,7.96,7.47,7.9,551800.0],["2025-09-23",7.91,8.17,7.77,7.79,418400.0],["2025-09-24",7.85,7.87,7.6,7.6,216800.0],["2025-09-25",7.59,7.61,7.49,7.56,177600.0],["2025-09-26",7.59,7.62,7.49,7.61,146300.0],["2025-09-29",7.58,7.66,7.45,7.55,172000.0],["2025-09-30",7.54,7.64,7.39,7.45,376700.0],["2025-10-01",7.38,7.53,7.22,7.22,280200.0],["2025-10-02",7.19,7.38,7.02,7.25,268100.0],["2025-10-03",7.27,7.54,7.22,7.26,293200.0],["2025-10-06",7.27,7.55,7.17,7.28,475300.0],["2025-10-07",7.28,7.36,7.06,7.1,193700.0],["2025-10-08",7.14,7.29,6.9,7.19,253600.0],["2025-10-09",7.17,7.17,6.72,6.96,386300.0],["2025-10-10",6.98,7.02,6.78,6.79,269000.0],["2025-10-13",6.87,6.89,6.69,6.75,136200.0],["2025-10-14",6.66,6.89,6.65,6.78,149700.0],["2025-10-15",6.81,7.07,6.69,6.71,189600.0],["2025-10-16",6.63,6.83,6.51,6.65,295100.0],["2025-10-17",6.64,6.85,6.31,6.67,385500.0],["2025-10-20",6.75,6.95,6.75,6.94,388200.0],["2025-10-21",6.98,7.1,6.85,6.96,205600.0],["2025-10-22",7.0,7.0,6.74,6.89,139000.0],["2025-10-23",6.93,6.96,6.8,6.85,127100.0],["2025-10-24",6.9,6.99,6.84,6.89,170000.0],["2025-10-27",6.93,6.93,6.67,6.76,211300.0],["2025-10-28",6.74,6.82,6.62,6.71,153600.0],["2025-10-29",6.71,6.82,6.53,6.63,233400.0],["2025-10-30",6.62,6.8,6.6,6.75,203200.0],["2025-10-31",6.69,6.87,6.65,6.83,339200.0],["2025-11-03",6.84,6.92,6.68,6.77,223700.0],["2025-11-04",6.77,6.89,6.68,6.78,200700.0],["2025-11-05",6.91,7.54,6.91,7.41,616000.0],["2025-11-06",7.35,7.4,7.18,7.3,221100.0],["2025-11-07",7.27,7.5,7.15,7.49,534000.0],["2025-11-10",7.57,7.73,7.43,7.55,472400.0],["2025-11-11",7.52,7.87,7.47,7.51,513700.0],["2025-11-12",7.5,7.62,7.45,7.53,309900.0],["2025-11-13",7.47,7.72,7.39,7.64,319100.0],["2025-11-14",7.55,7.82,7.55,7.72,394000.0],["2025-11-17",7.71,7.83,7.54,7.54,223400.0],["2025-11-18",7.49,7.84,7.45,7.64,316300.0],["2025-11-19",7.7,7.8,7.6,7.64,243200.0],["2025-11-20",7.73,7.81,7.4,7.41,320500.0],["2025-11-21",7.5,7.73,7.48,7.62,271300.0],["2025-11-24",7.58,7.63,7.44,7.47,222800.0],["2025-11-25",7.51,7.62,7.47,7.52,259800.0],["2025-11-26",7.5,7.58,7.34,7.54,333700.0],["2025-11-28",7.57,7.73,7.51,7.55,141400.0],["2025-12-01",7.57,7.6,7.36,7.38,213500.0],["2025-12-02",7.36,7.38,7.18,7.21,320100.0],["2025-12-03",7.23,7.71,7.23,7.68,305300.0],["2025-12-04",7.65,7.81,7.56,7.58,204100.0],["2025-12-05",7.53,7.6,7.29,7.36,332800.0],["2025-12-08",7.41,7.62,7.35,7.56,243700.0],["2025-12-09",7.54,7.75,7.43,7.45,200000.0],["2025-12-10",7.42,7.58,7.38,7.53,327900.0],["2025-12-11",7.55,7.76,7.55,7.67,423500.0],["2025-12-12",7.71,7.72,7.52,7.55,324700.0],["2025-12-15",7.59,7.68,7.47,7.51,687500.0],["2025-12-16",7.54,7.61,7.41,7.51,391800.0],["2025-12-17",7.53,7.55,7.32,7.38,306700.0],["2025-12-18",7.37,7.76,7.37,7.72,465900.0],["2025-12-19",7.78,7.85,7.21,7.23,469000.0],["2025-12-22",7.19,7.3,7.09,7.11,408000.0],["2025-12-23",7.12,7.27,6.93,7.11,387000.0],["2025-12-24",7.11,7.15,7.02,7.1,157100.0],["2025-12-26",7.07,7.18,6.93,7.12,250600.0],["2025-12-29",7.08,7.16,7.01,7.04,274300.0],["2025-12-30",7.01,7.2,6.98,7.13,215000.0],["2025-12-31",7.14,7.18,7.06,7.16,179600.0],["2026-01-02",7.16,7.16,6.72,6.92,609600.0],["2026-01-05",6.89,6.93,6.77,6.78,291500.0],["2026-01-06",6.75,6.85,6.53,6.8,600300.0],["2026-01-07",6.78,7.0,6.6,6.89,470400.0],["2026-01-08",6.87,7.61,6.87,7.6,715700.0],["2026-01-09",7.62,7.77,7.08,7.14,424400.0],["2026-01-12",7.05,7.19,7.03,7.07,215300.0],["2026-01-13",7.08,7.45,6.89,7.12,1266500.0],["2026-01-14",7.08,7.14,6.94,6.97,347100.0],["2026-01-15",6.95,7.19,6.95,7.02,274500.0],["2026-01-16",7.01,7.12,6.9,6.9,341300.0],["2026-01-20",6.87,6.92,6.6,6.64,371200.0],["2026-01-21",6.68,6.8,6.52,6.65,428000.0],["2026-01-22",6.64,6.73,6.47,6.52,380400.0],["2026-01-23",6.49,6.66,6.4,6.51,252300.0],["2026-01-26",6.49,6.62,6.36,6.4,376800.0],["2026-01-27",6.43,6.52,6.31,6.45,261400.0],["2026-01-28",6.43,6.5,6.35,6.42,206000.0],["2026-01-29",6.44,6.68,6.4,6.67,272500.0],["2026-01-30",6.65,6.74,6.38,6.4,563600.0],["2026-02-02",6.39,6.67,6.38,6.43,271000.0],["2026-02-03",6.46,6.63,6.37,6.59,263400.0],["2026-02-04",6.66,6.68,6.47,6.47,453000.0],["2026-02-05",6.48,6.7,6.46,6.57,469700.0],["2026-02-06",6.62,6.68,6.49,6.58,599700.0],["2026-02-09",6.57,6.57,6.36,6.42,394800.0],["2026-02-10",6.37,6.47,6.11,6.16,502200.0],["2026-02-11",6.23,6.32,6.07,6.23,303900.0],["2026-02-12",6.31,6.31,6.0,6.09,233400.0],["2026-02-13",6.08,6.14,6.02,6.04,200500.0],["2026-02-17",6.06,6.1,5.91,5.96,246800.0],["2026-02-18",5.96,6.13,5.96,6.07,158900.0],["2026-02-19",6.01,6.19,6.0,6.16,289500.0],["2026-02-20",6.17,6.22,6.09,6.21,468600.0],["2026-02-23",6.26,6.28,6.0,6.01,321600.0],["2026-02-24",6.0,6.13,5.98,6.07,487200.0],["2026-02-25",6.2,6.38,6.16,6.32,288000.0],["2026-02-26",6.39,6.55,6.29,6.34,398100.0],["2026-02-27",6.25,6.58,5.97,6.55,667500.0],["2026-03-02",6.5,6.8,6.5,6.65,483500.0],["2026-03-03",6.5,6.57,6.31,6.5,223900.0],["2026-03-04",6.7,6.98,6.66,6.88,573900.0],["2026-03-05",6.87,6.93,6.71,6.72,239500.0],["2026-03-06",6.61,6.67,6.38,6.56,424700.0],["2026-03-09",6.58,6.58,6.25,6.29,293000.0],["2026-03-10",6.27,6.41,6.17,6.25,242500.0],["2026-03-11",6.18,6.24,6.02,6.19,318300.0],["2026-03-12",6.1,6.14,5.93,5.99,582700.0],["2026-03-13",6.05,6.12,5.89,5.96,662200.0],["2026-03-16",5.96,6.07,5.81,5.83,836300.0],["2026-03-17",5.94,6.04,5.88,5.89,281900.0],["2026-03-18",5.91,5.95,5.67,5.76,510800.0],["2026-03-19",5.62,5.83,5.62,5.78,421800.0],["2026-03-20",5.84,5.95,5.75,5.78,535300.0],["2026-03-23",5.89,5.95,5.82,5.9,275800.0],["2026-03-24",5.83,5.86,5.76,5.83,255600.0],["2026-03-25",5.94,5.94,5.76,5.79,255300.0],["2026-03-26",5.74,5.84,5.74,5.75,150200.0],["2026-03-27",5.77,5.77,5.52,5.57,331600.0],["2026-03-30",5.58,5.8,5.53,5.71,227700.0],["2026-03-31",5.76,5.95,5.72,5.91,352400.0],["2026-04-01",5.9,5.97,5.79,5.8,152700.0],["2026-04-02",5.7,5.96,5.7,5.94,210200.0],["2026-04-06",5.9,5.97,5.87,5.92,114000.0],["2026-04-07",5.88,5.93,5.77,5.82,125200.0],["2026-04-08",5.94,6.0,5.84,5.99,211300.0],["2026-04-09",5.92,6.11,5.92,6.0,143600.0],["2026-04-10",5.98,6.02,5.8,5.83,247900.0],["2026-04-13",5.78,5.89,5.73,5.87,296000.0],["2026-04-14",5.84,5.87,5.75,5.83,189900.0],["2026-04-15",5.8,6.0,5.8,5.97,283900.0],["2026-04-16",5.95,6.09,5.92,6.05,181200.0],["2026-04-17",6.11,6.27,6.09,6.22,239600.0],["2026-04-20",6.21,6.32,5.96,5.99,281600.0],["2026-04-21",6.0,6.0,5.91,5.94,198800.0],["2026-04-22",5.93,6.08,5.9,6.02,222400.0],["2026-04-23",6.05,6.06,5.95,6.03,134800.0],["2026-04-24",6.0,6.13,5.95,6.08,236100.0],["2026-04-27",6.06,6.18,6.06,6.13,191100.0],["2026-04-28",6.16,6.24,6.1,6.11,189400.0],["2026-04-29",6.06,6.06,5.82,5.86,340500.0],["2026-04-30",5.8,5.99,5.8,5.84,223300.0],["2026-05-01",5.88,5.9,5.65,5.67,263500.0],["2026-05-04",5.62,5.89,5.6,5.78,336800.0],["2026-05-05",5.79,5.93,5.78,5.9,231000.0],["2026-05-06",5.96,6.14,5.86,6.1,566800.0],["2026-05-07",6.17,6.43,6.08,6.39,640700.0],["2026-05-08",6.39,6.39,5.66,5.71,747900.0],["2026-05-11",5.72,6.18,5.56,6.1,874200.0],["2026-05-12",6.12,6.47,6.05,6.18,997100.0],["2026-05-13",6.15,6.32,6.06,6.1,366100.0],["2026-05-14",6.1,6.23,6.01,6.03,260100.0],["2026-05-15",6.0,6.1,5.84,5.86,322400.0],["2026-05-18",5.85,6.01,5.85,5.98,218100.0],["2026-05-19",5.97,6.03,5.88,5.96,245400.0],["2026-05-20",5.95,5.99,5.91,5.98,144800.0],["2026-05-21",5.93,6.32,5.82,6.3,669800.0],["2026-05-22",6.33,6.39,6.12,6.12,301800.0],["2026-05-26",6.14,6.26,6.06,6.12,191300.0],["2026-05-27",6.16,6.17,5.83,5.85,306700.0],["2026-05-28",5.81,5.94,5.81,5.9,225200.0],["2026-05-29",5.85,5.98,5.85,5.87,254400.0],["2026-06-01",5.81,5.85,5.61,5.69,336300.0],["2026-06-02",5.61,5.77,5.59,5.75,236800.0],["2026-06-03",5.7,5.76,5.52,5.69,680200.0],["2026-06-04",5.74,5.88,5.68,5.72,201700.0],["2026-06-05",5.73,6.17,5.73,6.13,660900.0],["2026-06-08",6.12,6.26,5.9,5.91,308500.0],["2026-06-09",5.94,6.12,5.94,6.08,212300.0],["2026-06-10",6.11,6.27,6.1,6.17,270300.0],["2026-06-11",6.23,6.29,6.1,6.18,283200.0],["2026-06-12",6.16,6.27,6.12,6.17,176000.0],["2026-06-15",6.23,6.23,6.12,6.15,166600.0],["2026-06-16",6.21,6.32,6.1,6.31,232600.0],["2026-06-17",6.24,6.33,6.07,6.11,266300.0],["2026-06-18",6.09,6.11,6.0,6.08,388000.0],["2026-06-22",6.04,6.15,5.81,6.0,324700.0],["2026-06-23",6.02,6.28,6.0,6.28,229000.0],["2026-06-24",6.28,6.59,6.25,6.25,522800.0],["2026-06-25",6.25,6.28,6.12,6.14,213400.0],["2026-06-26",6.18,6.56,6.18,6.51,1026700.0],["2026-06-29",6.44,6.65,6.41,6.62,405500.0],["2026-06-30",6.57,6.59,6.47,6.52,231300.0],["2026-07-01",6.58,6.82,6.54,6.75,329600.0],["2026-07-02",6.9,6.93,6.73,6.8,431100.0],["2026-07-06",6.82,6.96,6.77,6.78,312300.0],["2026-07-07",6.8,6.86,6.62,6.65,241500.0],["2026-07-08",6.61,6.65,6.48,6.51,255100.0],["2026-07-09",6.45,6.5,6.4,6.41,204600.0],["2026-07-10",6.35,6.46,6.3,6.38,246100.0],["2026-07-13",6.44,6.44,6.26,6.3,340600.0],["2026-07-14",6.32,6.37,6.27,6.36,236600.0],["2026-07-15",6.4,6.4,6.18,6.25,270400.0],["2026-07-16",6.25,6.47,6.24,6.43,258600.0],["2026-07-17",6.35,6.74,6.35,6.54,235900.0],["2026-07-20",6.49,6.52,6.36,6.39,308200.0],["2026-07-21",6.37,6.41,6.21,6.3,358700.0],["2026-07-22",6.27,6.29,6.0,6.01,441500.0],["2026-07-23",6.0,6.0,5.75,5.76,646900.0],["2026-07-24",5.73,5.89,5.63,5.66,755844.822397],["2026-07-27",5.7,5.8,5.52,5.53,604836.007188],["2026-07-28",5.6,5.65,5.41,5.46,557536.898034],["2026-08-03",5.16,5.34,5.1574,5.23,578695.482652],["2026-08-04",5.3,5.31,5.21,5.27,451881.313533],["2026-08-05",5.27,5.32,5.19,5.31,362974.001999],["2026-08-06",5.38,5.38,5.24,5.28,365965.487626],["2026-08-07",5.22,5.34,4.87,5.11,1177235.544853],["2026-08-10",5.08,5.23,5.045,5.13,101284.690274],["2026-08-11",5.01,5.09,4.95,4.96,346958.333622]]}