{"t":"PPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-12-30",1.5183,1.5657,1.4708,1.5183,86850.0],["1987-12-31",1.5183,1.5183,1.4234,1.5183,97350.0],["1988-01-04",1.5657,1.6606,1.5657,1.6606,25650.0],["1988-01-05",1.6606,1.7555,1.6132,1.7555,72600.0],["1988-01-06",1.7555,1.7555,1.7081,1.7081,10050.0],["1988-01-07",1.7081,1.7555,1.6606,1.7081,44100.0],["1988-01-08",1.7081,1.7555,1.6606,1.6606,22500.0],["1988-01-11",1.6132,1.6132,1.5183,1.5657,47250.0],["1988-01-12",1.5657,1.6132,1.4708,1.5183,47400.0],["1988-01-13",1.5183,1.6132,1.5183,1.6132,31950.0],["1988-01-14",1.6132,1.6132,1.5657,1.6132,10050.0],["1988-01-15",1.6606,1.7555,1.6132,1.7555,33900.0],["1988-01-18",1.7555,1.7555,1.7081,1.7555,15900.0],["1988-01-19",1.7555,1.8029,1.7081,1.7555,19650.0],["1988-01-20",1.7555,1.7555,1.7081,1.7555,10650.0],["1988-01-21",1.7555,1.7555,1.7081,1.7081,18300.0],["1988-01-22",1.7555,1.7555,1.7081,1.7555,16950.0],["1988-01-25",1.7555,1.7555,1.7081,1.7555,12750.0],["1988-01-26",1.7555,1.7555,1.6132,1.6606,43950.0],["1988-01-27",1.6132,1.6132,1.5657,1.6132,8700.0],["1988-01-28",1.6132,1.6606,1.5657,1.6606,14400.0],["1988-01-29",1.7081,1.7081,1.7081,1.7081,4200.0],["1988-02-01",1.7555,1.7555,1.7081,1.7555,10050.0],["1988-02-02",1.7555,1.7555,1.7081,1.7081,24300.0],["1988-02-03",1.7081,1.7555,1.7081,1.7555,11400.0],["1988-02-04",1.7081,1.7555,1.7081,1.7081,7800.0],["1988-02-05",1.7081,1.7555,1.7081,1.7555,4200.0],["1988-02-08",1.7555,1.7555,1.7081,1.7555,7800.0],["1988-02-09",1.7081,1.7555,1.7081,1.7081,1800.0],["1988-02-10",1.7555,1.7555,1.7081,1.7081,4350.0],["1988-02-11",1.6606,1.8029,1.6606,1.7555,40500.0],["1988-02-12",1.7555,1.7555,1.7081,1.7081,4800.0],["1988-02-16",1.7081,1.7555,1.7081,1.7081,4050.0],["1988-02-17",1.7555,1.7555,1.7081,1.7555,8100.0],["1988-02-18",1.7081,1.7555,1.7081,1.7081,3000.0],["1988-02-19",1.7081,1.7555,1.7081,1.7555,4200.0],["1988-02-22",1.7081,1.7555,1.7081,1.7081,4200.0],["1988-02-23",1.7555,1.7555,1.7081,1.7081,10500.0],["1988-02-24",1.6662,1.7138,1.6662,1.7138,3750.0],["1988-02-25",1.6662,1.7138,1.6662,1.7138,4950.0],["1988-02-26",1.7138,1.7138,1.6662,1.7138,2700.0],["1988-02-29",1.6662,1.7138,1.6662,1.7138,4200.0],["1988-03-01",1.6662,1.7138,1.6662,1.7138,9600.0],["1988-03-02",1.7138,1.7138,1.6662,1.7138,3150.0],["1988-03-03",1.6662,1.7138,1.6662,1.7138,4050.0],["1988-03-04",1.7138,1.7138,1.6662,1.7138,2400.0],["1988-03-07",1.6662,1.7138,1.6662,1.7138,3900.0],["1988-03-08",1.6662,1.7138,1.6186,1.7138,12900.0],["1988-03-09",1.6662,1.7138,1.6186,1.6662,10200.0],["1988-03-10",1.6662,1.6662,1.6186,1.6662,8100.0],["1988-03-11",1.6186,1.6662,1.6186,1.6662,8550.0],["1988-03-14",2.285,2.9039,2.285,2.6659,559350.0],["1988-03-15",2.7611,2.7611,2.6182,2.7135,323250.0],["1988-03-16",2.6659,2.7135,2.523,2.523,135750.0],["1988-03-17",2.523,2.5706,2.3802,2.3802,64350.0],["1988-03-18",1.7138,1.9518,1.6662,1.9042,275100.0],["1988-03-21",1.9042,1.9042,1.809,1.8566,36150.0],["1988-03-22",1.8566,1.8566,1.7614,1.8566,42000.0],["1988-03-23",1.8566,1.8566,1.809,1.809,21000.0],["1988-03-24",1.7614,1.7614,1.6662,1.7138,60600.0],["1988-03-25",1.7138,1.7138,1.6186,1.6186,52800.0],["1988-03-28",1.6662,1.7138,1.6186,1.6186,18300.0],["1988-03-29",1.6662,1.7138,1.6186,1.7138,21300.0],["1988-03-30",1.7138,1.809,1.7138,1.7614,6000.0],["1988-03-31",1.7614,1.809,1.7614,1.809,13950.0],["1988-04-04",1.7614,1.809,1.7614,1.7614,3300.0],["1988-04-05",1.7614,1.809,1.7614,1.809,7500.0],["1988-04-06",1.7614,1.809,1.7614,1.7614,4350.0],["1988-04-07",1.7614,1.809,1.7614,1.809,8100.0],["1988-04-08",1.809,1.809,1.7138,1.7614,15000.0],["1988-04-11",1.7614,1.7614,1.7138,1.7138,13950.0],["1988-04-12",1.7614,1.7614,1.6662,1.7138,18450.0],["1988-04-13",1.6662,1.7614,1.6662,1.7138,41700.0],["1988-04-14",1.7614,1.7614,1.7138,1.7614,8400.0],["1988-04-15",1.7614,1.809,1.7138,1.809,12150.0],["1988-04-18",1.809,1.809,1.7614,1.809,27600.0],["1988-04-19",1.809,1.8566,1.7614,1.7614,6450.0],["1988-04-20",1.7614,1.809,1.7138,1.7614,12150.0],["1988-04-21",1.7614,1.809,1.6662,1.809,29550.0],["1988-04-22",1.809,1.809,1.7138,1.7138,11400.0],["1988-04-25",1.7138,1.7614,1.6662,1.7138,6750.0],["1988-04-26",1.7138,1.809,1.7138,1.7614,31800.0],["1988-04-27",1.7614,1.809,1.7138,1.809,4800.0],["1988-04-28",1.7614,1.809,1.7614,1.809,10350.0],["1988-04-29",1.8566,1.9518,1.809,1.9518,13800.0],["1988-05-02",1.9042,1.9994,1.9042,1.9994,20400.0],["1988-05-03",1.9994,2.047,1.9518,1.9994,16500.0],["1988-05-04",1.9994,1.9994,1.9518,1.9994,19050.0],["1988-05-05",1.9518,1.9994,1.9518,1.9518,8400.0],["1988-05-06",1.9994,2.3326,1.9994,2.285,73950.0],["1988-05-09",2.285,2.3326,2.1422,2.1422,20100.0],["1988-05-10",2.1898,2.2374,2.0946,2.1422,14250.0],["1988-05-11",2.0946,2.0946,1.9994,1.9994,23100.0],["1988-05-12",1.9518,1.9994,1.9042,1.9042,19950.0],["1988-05-13",1.9518,2.0946,1.9518,2.0946,20700.0],["1988-05-16",2.047,2.0946,2.047,2.047,14250.0],["1988-05-17",2.047,2.1422,2.047,2.0946,16350.0],["1988-05-18",2.1422,2.1898,2.0946,2.1898,21450.0],["1988-05-19",2.1422,2.1898,2.0946,2.1422,6600.0],["1988-05-20",2.0946,2.1898,2.0946,2.1422,12000.0],["1988-05-23",2.1422,2.1422,2.0946,2.1422,6300.0],["1988-05-24",2.0946,2.1422,2.0946,2.0946,10800.0],["1988-05-25",2.1422,2.1422,2.0946,2.0946,19950.0],["1988-05-26",2.047,2.0946,2.047,2.0946,8400.0],["1988-05-27",2.047,2.047,1.9994,2.047,2100.0],["1988-05-31",1.9994,2.0946,1.9994,2.047,1500.0],["1988-06-01",1.9994,1.9994,1.9518,1.9994,5700.0],["1988-06-02",1.9518,1.9518,1.9042,1.9518,18450.0],["1988-06-03",1.9042,1.9042,1.9042,1.9042,4800.0],["1988-06-06",1.9042,1.9042,1.8566,1.8566,6450.0],["1988-06-07",1.809,1.8566,1.809,1.809,9300.0],["1988-06-08",1.809,1.8566,1.809,1.8566,7350.0],["1988-06-09",1.8566,1.8566,1.809,1.8566,8850.0],["1988-06-10",1.809,1.8566,1.809,1.8566,25500.0],["1988-06-13",1.809,1.9042,1.809,1.8566,8850.0],["1988-06-14",1.9042,1.9994,1.9042,1.9518,25650.0],["1988-06-15",1.9518,2.047,1.9518,2.047,14550.0],["1988-06-16",2.0946,2.1422,2.047,2.1422,43950.0],["1988-06-17",2.0946,2.2374,2.0946,2.2374,39150.0],["1988-06-20",2.1422,2.2374,2.0946,2.1898,15600.0],["1988-06-21",2.1898,2.1898,2.0946,2.0946,14700.0],["1988-06-22",2.0946,2.0946,2.047,2.047,12300.0],["1988-06-23",2.0946,2.0946,2.047,2.047,9300.0],["1988-06-24",2.047,2.0946,2.047,2.047,4350.0],["1988-06-27",2.047,2.0946,2.047,2.047,4350.0],["1988-06-28",1.9994,2.047,1.9994,1.9994,15300.0],["1988-06-29",2.047,2.047,1.9994,1.9994,8850.0],["1988-06-30",2.047,2.047,1.9518,2.047,19050.0],["1988-07-01",2.047,2.2374,2.047,2.1898,33000.0],["1988-07-05",2.1898,2.1898,2.0946,2.1422,15450.0],["1988-07-06",2.1422,2.1898,2.0946,2.0946,21900.0],["1988-07-07",2.1422,2.3326,2.1422,2.3326,91950.0],["1988-07-08",2.4754,2.523,2.3326,2.3802,70350.0],["1988-07-11",2.4278,2.4278,2.285,2.285,9300.0],["1988-07-12",2.3326,2.4278,2.285,2.4278,20400.0],["1988-07-13",2.4278,2.523,2.3802,2.523,65400.0],["1988-07-14",2.6182,2.6659,2.5706,2.5706,50550.0],["1988-07-15",2.6182,2.6659,2.523,2.523,97950.0],["1988-07-18",2.5706,2.6182,2.4754,2.5706,24900.0],["1988-07-19",2.6659,2.6659,2.5706,2.6182,23700.0],["1988-07-20",2.6182,2.6182,2.285,2.3326,42450.0],["1988-07-21",2.3326,2.6182,2.3326,2.523,66000.0],["1988-07-22",2.523,2.523,2.4754,2.4754,8400.0],["1988-07-25",2.4278,2.4278,2.3326,2.3802,7050.0],["1988-07-26",2.4754,2.4754,2.3802,2.3802,14850.0],["1988-07-27",2.3802,2.4278,2.3802,2.4278,19050.0],["1988-07-28",2.4278,2.4754,2.4278,2.4278,14550.0],["1988-07-29",2.4278,2.4754,2.4278,2.4278,12000.0],["1988-08-01",2.4278,2.4754,2.4278,2.4278,21450.0],["1988-08-02",2.4278,2.4754,2.4278,2.4754,11700.0],["1988-08-03",2.4278,2.4754,2.4278,2.4278,3750.0],["1988-08-04",2.4278,2.4278,2.4278,2.4278,14700.0],["1988-08-05",2.4278,2.4278,2.3802,2.3802,15750.0],["1988-08-08",2.4278,2.4278,2.3326,2.3802,3150.0],["1988-08-09",2.3802,2.3802,2.3326,2.3326,13050.0],["1988-08-10",2.3326,2.3802,2.2374,2.285,59850.0],["1988-08-11",2.285,2.3326,2.285,2.285,5550.0],["1988-08-12",2.285,2.3326,2.285,2.3326,15900.0],["1988-08-15",2.285,2.3326,2.2374,2.285,23400.0],["1988-08-16",2.285,2.285,2.285,2.285,15150.0],["1988-08-17",2.285,2.285,2.2374,2.2374,12900.0],["1988-08-18",2.2374,2.2374,2.1898,2.1898,12900.0],["1988-08-19",2.2374,2.2374,2.1898,2.1898,2400.0],["1988-08-22",2.1898,2.2374,2.1422,2.1422,12150.0],["1988-08-23",2.1422,2.2374,2.1422,2.1898,18300.0],["1988-08-24",2.1898,2.2374,2.1898,2.2374,6600.0],["1988-08-25",2.1898,2.2374,2.1898,2.1898,3300.0],["1988-08-26",2.1955,2.291,2.1955,2.291,5850.0],["1988-08-29",2.291,2.291,2.2433,2.2433,2550.0],["1988-08-30",2.2433,2.291,2.2433,2.2433,5250.0],["1988-08-31",2.2433,2.3387,2.2433,2.3387,7650.0],["1988-09-01",2.3387,2.3387,2.291,2.291,10200.0],["1988-09-02",2.291,2.3387,2.291,2.291,5550.0],["1988-09-06",2.2433,2.3387,2.2433,2.291,10500.0],["1988-09-07",2.291,2.291,2.291,2.291,5100.0],["1988-09-08",2.3387,2.3387,2.291,2.291,3150.0],["1988-09-09",2.291,2.291,2.291,2.291,5550.0],["1988-09-12",2.291,2.291,2.2433,2.291,7650.0],["1988-09-13",2.291,2.291,2.2433,2.291,8400.0],["1988-09-14",2.2433,2.291,2.2433,2.2433,9000.0],["1988-09-15",2.2433,2.2433,2.2433,2.2433,9450.0],["1988-09-16",2.291,2.3387,2.2433,2.291,18000.0],["1988-09-19",2.291,2.291,2.2433,2.291,9450.0],["1988-09-20",2.291,2.291,2.291,2.291,5700.0],["1988-09-21",2.291,2.3387,2.291,2.3387,16800.0],["1988-09-22",2.3387,2.3387,2.291,2.291,9300.0],["1988-09-23",2.3387,2.3387,2.2433,2.291,13050.0],["1988-09-26",2.2433,2.291,2.2433,2.291,17550.0],["1988-09-27",2.291,2.291,2.2433,2.2433,17550.0],["1988-09-28",2.2433,2.2433,2.1955,2.1955,7200.0],["1988-09-29",2.1955,2.291,2.1955,2.291,13950.0],["1988-09-30",2.2433,2.291,2.2433,2.291,3600.0],["1988-10-03",2.2433,2.291,2.2433,2.2433,3600.0],["1988-10-04",2.2433,2.2433,2.1955,2.1955,16650.0],["1988-10-05",2.1955,2.1955,2.1001,2.1001,13650.0],["1988-10-06",2.0523,2.1001,2.0523,2.1001,7500.0],["1988-10-07",2.1001,2.1478,2.0523,2.1478,3300.0],["1988-10-10",2.1478,2.1478,2.1001,2.1478,6750.0],["1988-10-11",2.1001,2.1955,2.1001,2.1478,28650.0],["1988-10-12",2.1955,2.291,2.1478,2.291,52350.0],["1988-10-13",2.291,2.291,2.1955,2.2433,18000.0],["1988-10-14",2.1955,2.291,2.1955,2.2433,16350.0],["1988-10-17",2.2433,2.2433,2.2433,2.2433,1650.0],["1988-10-18",2.2433,2.3387,2.2433,2.2433,27000.0],["1988-10-19",2.291,2.291,2.2433,2.2433,6750.0],["1988-10-20",2.2433,2.2433,2.2433,2.2433,2100.0],["1988-10-21",2.2433,2.291,2.2433,2.2433,6150.0],["1988-10-24",2.2433,2.291,2.2433,2.2433,9300.0],["1988-10-25",2.291,2.3387,2.2433,2.291,15300.0],["1988-10-26",2.2433,2.291,2.1955,2.2433,25050.0],["1988-10-27",2.2433,2.2433,2.1955,2.2433,16650.0],["1988-10-28",2.2433,2.291,2.2433,2.2433,7950.0],["1988-10-31",2.2433,2.291,2.2433,2.291,12150.0],["1988-11-01",2.2433,2.291,2.2433,2.291,15000.0],["1988-11-02",2.291,2.291,2.2433,2.2433,16800.0],["1988-11-03",2.2433,2.291,2.1955,2.2433,25050.0],["1988-11-04",2.2433,2.291,2.1955,2.2433,4500.0],["1988-11-07",2.2433,2.2433,2.1955,2.2433,2250.0],["1988-11-08",2.2433,2.291,2.2433,2.2433,9000.0],["1988-11-09",2.2433,2.2433,2.1955,2.1955,11250.0],["1988-11-10",2.1955,2.2433,2.1955,2.1955,8400.0],["1988-11-11",2.1955,2.2433,2.1955,2.1955,5250.0],["1988-11-14",2.1955,2.1955,2.1955,2.1955,5250.0],["1988-11-15",2.1955,2.2433,2.1955,2.1955,4800.0],["1988-11-16",2.1955,2.2433,2.1478,2.1955,13650.0],["1988-11-17",2.1955,2.2433,2.1001,2.1478,19800.0],["1988-11-18",2.1478,2.3865,2.1478,2.3865,52200.0],["1988-11-21",2.3387,2.4342,2.3387,2.3865,34050.0],["1988-11-22",2.3865,2.3865,2.3387,2.3387,3600.0],["1988-11-23",2.291,2.3387,2.291,2.3387,20550.0],["1988-11-25",2.3387,2.3387,2.2433,2.2433,9300.0],["1988-11-28",2.1955,2.1955,2.1478,2.1478,4350.0],["1988-11-29",2.1478,2.1955,2.1478,2.1478,3300.0],["1988-11-30",2.1001,2.1478,2.1001,2.1478,6300.0],["1988-12-01",2.1001,2.1478,2.1001,2.1001,7050.0],["1988-12-02",2.1001,2.1478,2.1001,2.1001,1950.0],["1988-12-05",2.1058,2.1058,2.058,2.1058,10950.0],["1988-12-06",2.058,2.1058,2.058,2.1058,9000.0],["1988-12-07",2.058,2.1058,2.058,2.058,23700.0],["1988-12-08",2.058,2.1058,2.058,2.058,9750.0],["1988-12-09",2.058,2.2973,2.058,2.2973,22500.0],["1988-12-12",2.2973,2.2973,2.2015,2.2973,14100.0],["1988-12-13",2.2973,2.2973,2.2015,2.2494,14700.0],["1988-12-14",2.2494,2.2494,2.2015,2.2494,8400.0],["1988-12-15",2.2015,2.2494,2.2015,2.2494,8700.0],["1988-12-16",2.2494,2.2494,2.2015,2.2015,21750.0],["1988-12-19",2.2015,2.2494,2.2015,2.2494,13800.0],["1988-12-20",2.2494,2.2494,2.2015,2.2015,29700.0],["1988-12-21",2.2015,2.2494,2.2015,2.2015,7050.0],["1988-12-22",2.2015,2.2973,2.2015,2.2494,31650.0],["1988-12-23",2.2494,2.2973,2.2015,2.2973,4050.0],["1988-12-27",2.2494,2.2494,2.2015,2.2015,14850.0],["1988-12-28",2.1537,2.1537,2.1058,2.1058,20250.0],["1988-12-29",2.1058,2.1537,2.058,2.1537,31800.0],["1988-12-30",2.2015,2.2973,2.1058,2.2973,81300.0],["1989-01-03",2.2973,2.393,2.2494,2.393,28200.0],["1989-01-04",2.393,2.4408,2.3451,2.3451,8550.0],["1989-01-05",2.3451,2.393,2.3451,2.3451,10050.0],["1989-01-06",2.3451,2.393,2.3451,2.393,8250.0],["1989-01-09",2.4887,2.4887,2.393,2.393,16650.0],["1989-01-10",2.393,2.4408,2.393,2.393,9450.0],["1989-01-11",2.393,2.4408,2.3451,2.3451,10650.0],["1989-01-12",2.2973,2.3451,2.2973,2.2973,13200.0],["1989-01-13",2.2494,2.2973,2.2015,2.2494,9600.0],["1989-01-16",2.2015,2.2494,2.2015,2.2494,6000.0],["1989-01-17",2.2015,2.2494,2.2015,2.2015,5700.0],["1989-01-18",2.2973,2.7759,2.2973,2.7759,289200.0],["1989-01-19",2.728,2.728,2.4887,2.5366,128700.0],["1989-01-20",2.4887,2.5366,2.4408,2.4408,51000.0],["1989-01-23",2.4887,2.4887,2.4408,2.4408,23400.0],["1989-01-24",2.393,2.4887,2.393,2.4408,15900.0],["1989-01-25",2.393,2.4408,2.3451,2.3451,11400.0],["1989-01-26",2.3451,2.4408,2.2973,2.4408,17400.0],["1989-01-27",2.4408,2.4408,2.2973,2.2973,9900.0],["1989-01-30",2.3451,2.3451,2.2973,2.2973,16500.0],["1989-01-31",2.2973,2.2973,2.2973,2.2973,6150.0],["1989-02-01",2.2973,2.2973,2.2494,2.2494,14550.0],["1989-02-02",2.2973,2.3451,2.2973,2.2973,4200.0],["1989-02-03",2.2973,2.3451,2.2973,2.2973,3450.0],["1989-02-06",2.2973,2.3451,2.2973,2.3451,3750.0],["1989-02-07",2.2973,2.393,2.2973,2.393,62250.0],["1989-02-08",2.393,2.6323,2.393,2.6323,90000.0],["1989-02-09",2.5844,2.6801,2.5844,2.6323,43500.0],["1989-02-10",2.5844,2.5844,2.5366,2.5844,15900.0],["1989-02-13",2.5366,2.5844,2.5366,2.5844,11100.0],["1989-02-14",2.5366,2.5366,2.5366,2.5366,3600.0],["1989-02-15",2.4887,2.5366,2.4887,2.4887,10650.0],["1989-02-16",2.4887,2.5366,2.4408,2.4408,10050.0],["1989-02-17",2.4408,2.4887,2.393,2.393,9150.0],["1989-02-21",2.4408,2.4887,2.4408,2.4408,3750.0],["1989-02-22",2.4408,2.4887,2.393,2.4408,6600.0],["1989-02-23",2.4408,2.4408,2.393,2.393,3150.0],["1989-02-24",2.4408,2.4408,2.3451,2.3451,9150.0],["1989-02-27",2.3451,2.393,2.2973,2.2973,7950.0],["1989-02-28",2.2973,2.393,2.2973,2.393,4950.0],["1989-03-01",2.4408,2.4887,2.393,2.4408,14250.0],["1989-03-02",2.4408,2.4408,2.393,2.393,2700.0],["1989-03-03",2.3508,2.3987,2.3028,2.3028,6600.0],["1989-03-06",2.3508,2.4467,2.3508,2.3987,11400.0],["1989-03-07",2.3987,2.4467,2.3987,2.4467,5700.0],["1989-03-08",2.3987,2.5427,2.3987,2.5427,24450.0],["1989-03-09",2.5427,2.6866,2.5427,2.6866,61050.0],["1989-03-10",2.6866,2.7346,2.6386,2.6386,28950.0],["1989-03-13",2.6866,2.6866,2.5906,2.6386,11550.0],["1989-03-14",2.6386,2.6866,2.6386,2.6386,2250.0],["1989-03-15",2.6386,2.6866,2.5906,2.6386,14550.0],["1989-03-16",2.6386,2.6866,2.6386,2.6866,13650.0],["1989-03-17",2.6866,2.6866,2.5427,2.6386,21300.0],["1989-03-20",2.6386,2.6386,2.5906,2.6386,2250.0],["1989-03-21",2.5906,2.6386,2.5427,2.6386,6600.0],["1989-03-22",2.5906,2.6386,2.5906,2.6386,5250.0],["1989-03-23",2.5906,2.6386,2.5427,2.6386,4350.0],["1989-03-27",2.5906,2.5906,2.5427,2.5906,4500.0],["1989-03-28",2.6386,2.6386,2.5906,2.5906,6900.0],["1989-03-29",2.5906,2.6386,2.5427,2.5906,30150.0],["1989-03-30",2.5906,2.5906,2.5906,2.5906,2250.0],["1989-03-31",2.6386,2.6866,2.6386,2.6866,46500.0],["1989-04-03",2.6866,2.6866,2.6866,2.6866,13050.0],["1989-04-04",2.6866,2.7346,2.6866,2.6866,27600.0],["1989-04-05",2.6866,2.7346,2.6866,2.7346,19200.0],["1989-04-06",2.6866,2.7346,2.6866,2.7346,26250.0],["1989-04-07",2.6866,2.7346,2.6866,2.6866,3150.0],["1989-04-10",2.6866,2.7346,2.6386,2.7346,6600.0],["1989-04-11",2.6866,2.7825,2.6866,2.7825,10050.0],["1989-04-12",2.7346,2.7825,2.6866,2.7346,22950.0],["1989-04-13",2.6866,2.7825,2.6866,2.7346,14400.0],["1989-04-14",2.7825,2.8305,2.7825,2.7825,10500.0],["1989-04-17",2.7825,2.8305,2.7346,2.7346,14700.0],["1989-04-18",2.7346,2.7825,2.7346,2.7346,33000.0],["1989-04-19",2.7825,2.8305,2.7346,2.7825,23550.0],["1989-04-20",2.7825,2.8305,2.7346,2.7825,4200.0],["1989-04-21",2.7825,2.7825,2.7825,2.7825,19050.0],["1989-04-24",2.7825,2.8305,2.7825,2.7825,13800.0],["1989-04-25",2.7825,2.8305,2.7346,2.8305,13800.0],["1989-04-26",2.8785,2.9265,2.7825,2.8785,35550.0],["1989-04-27",2.8785,2.9265,2.8785,2.9265,20100.0],["1989-04-28",2.8785,2.9744,2.8785,2.9744,39900.0],["1989-05-01",2.9265,3.0704,2.9265,3.0224,21450.0],["1989-05-02",3.0704,3.2623,3.0704,3.2143,55650.0],["1989-05-03",3.2143,3.4062,3.1663,3.2623,56700.0],["1989-05-04",3.2623,3.3582,3.2143,3.3103,31800.0],["1989-05-05",3.3103,3.4062,3.2623,3.2623,15000.0],["1989-05-08",3.3103,3.3103,3.1663,3.1663,31800.0],["1989-05-09",3.2143,3.2143,3.0224,3.0704,29400.0],["1989-05-10",3.0704,3.1184,2.8785,2.9265,35100.0],["1989-05-11",2.8785,3.1663,2.8305,3.0704,91500.0],["1989-05-12",3.1184,3.2143,3.1184,3.1663,57300.0],["1989-05-15",3.1184,3.2143,3.1184,3.2143,21450.0],["1989-05-16",3.2143,3.2143,3.1184,3.1663,10800.0],["1989-05-17",3.1184,3.1663,3.1184,3.1184,8850.0],["1989-05-18",3.1184,3.1663,3.0704,3.1184,7800.0],["1989-05-19",3.1663,3.2143,3.1184,3.1184,25350.0],["1989-05-22",3.1663,3.2143,3.1184,3.1184,30900.0],["1989-05-23",3.1663,3.1663,3.1184,3.1184,22200.0],["1989-05-24",3.1184,3.1663,3.0704,3.0704,15150.0],["1989-05-25",3.1184,3.1184,3.0224,3.0224,21900.0],["1989-05-26",3.0704,3.0704,2.9744,2.9744,13800.0],["1989-05-30",2.9744,3.0224,2.9265,3.0224,15150.0],["1989-05-31",3.0224,3.0704,2.9265,3.0704,15900.0],["1989-06-01",3.0704,3.0704,2.9744,2.9744,7200.0],["1989-06-02",3.0224,3.0224,2.9265,2.9265,16950.0],["1989-06-05",2.8842,2.9322,2.8842,2.8842,4950.0],["1989-06-06",2.8842,2.9322,2.8842,2.8842,7950.0],["1989-06-07",2.9322,3.0764,2.9322,3.0764,29100.0],["1989-06-08",3.1245,3.1726,3.0764,3.0764,18300.0],["1989-06-09",3.0764,3.1245,3.0764,3.0764,8550.0],["1989-06-12",3.0764,3.0764,3.0284,3.0764,21900.0],["1989-06-13",3.0764,3.0764,3.0284,3.0764,18600.0],["1989-06-14",3.0764,3.0764,3.0284,3.0284,28650.0],["1989-06-15",3.0284,3.0284,2.9803,3.0284,7350.0],["1989-06-16",3.0284,3.0284,2.9322,2.9803,7350.0],["1989-06-19",2.9322,2.9803,2.9322,2.9803,9900.0],["1989-06-20",2.9322,2.9803,2.9322,2.9322,4350.0],["1989-06-21",2.9322,2.9322,2.8842,2.8842,17700.0],["1989-06-22",2.9803,2.9803,2.9322,2.9322,9000.0],["1989-06-23",2.8842,2.9322,2.8361,2.8842,21300.0],["1989-06-26",2.8361,2.9322,2.8361,2.8842,24450.0],["1989-06-27",2.9322,2.9803,2.8842,2.9803,28050.0],["1989-06-28",2.9322,2.9803,2.9322,2.9803,12900.0],["1989-06-29",2.9322,3.0284,2.9322,2.9803,27450.0],["1989-06-30",2.9803,3.0284,2.9322,3.0284,23100.0],["1989-07-03",3.0284,3.1726,3.0284,3.1245,38850.0],["1989-07-05",3.0764,3.1726,3.0764,3.1726,12750.0],["1989-07-06",3.1726,3.2206,3.1726,3.1726,8700.0],["1989-07-07",3.1726,3.2206,3.0764,3.0764,11100.0],["1989-07-10",3.0764,3.0764,3.0284,3.0284,10200.0],["1989-07-11",3.0764,3.0764,2.9803,2.9803,14250.0],["1989-07-12",2.9803,2.9803,2.9322,2.9803,8850.0],["1989-07-13",2.9803,2.9803,2.9322,2.9322,24750.0],["1989-07-14",2.9322,2.9803,2.9322,2.9803,3900.0],["1989-07-17",2.9803,3.0284,2.9322,3.0284,41550.0],["1989-07-18",2.9803,3.0764,2.9803,3.0764,11550.0],["1989-07-19",3.0764,3.0764,3.0284,3.0764,9000.0],["1989-07-20",3.0284,3.0284,2.9803,2.9803,9000.0],["1989-07-21",2.9803,3.0764,2.9803,3.0764,9600.0],["1989-07-24",3.0764,3.0764,2.9803,3.0284,21450.0],["1989-07-25",3.0764,3.1726,3.0284,3.1726,18150.0],["1989-07-26",3.2206,3.5571,3.2206,3.5571,342000.0],["1989-07-27",3.6052,3.7013,3.5571,3.6052,187350.0],["1989-07-28",3.5571,3.9417,3.5091,3.9417,219000.0],["1989-07-31",4.134,4.182,3.9897,4.182,334800.0],["1989-08-01",4.182,4.3262,4.0859,4.134,254700.0],["1989-08-02",4.0378,4.0378,3.8455,3.9897,128550.0],["1989-08-03",3.9897,3.9897,3.7494,3.8936,180150.0],["1989-08-04",3.8936,3.8936,3.7494,3.8455,37800.0],["1989-08-07",3.7494,3.7975,3.7013,3.7975,107250.0],["1989-08-08",3.8455,3.8936,3.8455,3.8936,116850.0],["1989-08-09",3.7975,3.8455,3.7013,3.7013,63750.0],["1989-08-10",3.7013,3.8455,3.6533,3.8455,153900.0],["1989-08-11",3.8455,3.8455,3.7013,3.7013,41550.0],["1989-08-14",3.7494,3.7494,3.6052,3.6052,23250.0],["1989-08-15",3.6533,3.8455,3.6533,3.7975,78750.0],["1989-08-16",3.7494,3.7975,3.7494,3.7975,61500.0],["1989-08-17",3.7975,3.7975,3.7013,3.7975,34950.0],["1989-08-18",3.7013,3.7975,3.6533,3.7494,43200.0],["1989-08-21",3.7494,3.7494,3.6052,3.6052,37650.0],["1989-08-22",3.6052,3.6533,3.5571,3.6533,32700.0],["1989-08-23",3.6052,3.6533,3.5571,3.6533,34200.0],["1989-08-24",3.6533,3.7013,3.6052,3.7013,32550.0],["1989-08-25",3.7013,3.7013,3.5571,3.5571,41700.0],["1989-08-28",3.5091,3.5571,3.3648,3.461,60150.0],["1989-08-29",3.4129,3.4129,3.2687,3.2687,107700.0],["1989-08-30",3.3168,3.4129,3.3168,3.4129,49800.0],["1989-08-31",3.3168,3.3648,3.2687,3.3168,52050.0],["1989-09-01",3.2744,3.3707,3.2744,3.3707,25800.0],["1989-09-05",3.4189,3.4189,3.3707,3.3707,32700.0],["1989-09-06",3.4189,3.4189,3.3707,3.3707,27300.0],["1989-09-07",3.3707,3.4189,3.3707,3.3707,32550.0],["1989-09-08",3.4189,3.6115,3.4189,3.5633,175800.0],["1989-09-11",3.6115,3.6115,3.5633,3.5633,57150.0],["1989-09-12",3.5633,3.5633,3.5152,3.5152,36300.0],["1989-09-13",3.5633,3.6596,3.5633,3.6115,52800.0],["1989-09-14",3.6115,3.6115,3.5152,3.5633,86250.0],["1989-09-15",3.5633,3.6115,3.5633,3.6115,18150.0],["1989-09-18",3.5633,3.6115,3.5633,3.5633,19500.0],["1989-09-19",3.5633,3.6596,3.5633,3.6596,38100.0],["1989-09-20",3.6596,3.8041,3.6596,3.7559,62850.0],["1989-09-21",3.8041,3.9967,3.7559,3.9004,132750.0],["1989-09-22",3.9485,3.9485,3.8522,3.9485,29550.0],["1989-09-25",3.9004,3.9004,3.8041,3.8522,30450.0],["1989-09-26",3.8522,3.8522,3.8041,3.8522,31500.0],["1989-09-27",3.8522,3.8522,3.7559,3.7559,45300.0],["1989-09-28",3.7559,3.8041,3.6596,3.7559,49650.0],["1989-09-29",3.7078,3.7559,3.7078,3.7078,18150.0],["1989-10-02",3.7078,3.7559,3.6115,3.6115,22050.0],["1989-10-03",3.6115,3.6115,3.467,3.5152,56700.0],["1989-10-04",3.5633,3.7078,3.5633,3.7078,80850.0],["1989-10-05",3.7078,3.7078,3.6115,3.6115,42300.0],["1989-10-06",3.7078,3.7078,3.6596,3.6596,53250.0],["1989-10-09",3.6596,3.7078,3.6596,3.7078,2550.0],["1989-10-10",3.7078,3.7078,3.6596,3.6596,36900.0],["1989-10-11",3.7078,3.7078,3.6596,3.7078,18750.0],["1989-10-12",3.7078,3.7559,3.6596,3.7078,25500.0],["1989-10-13",3.7559,3.8041,3.3707,3.4189,64950.0],["1989-10-16",3.1781,3.3707,2.8892,3.3226,218700.0],["1989-10-17",3.3707,3.467,3.3226,3.467,46650.0],["1989-10-18",3.467,3.5152,3.4189,3.467,33600.0],["1989-10-19",3.5152,3.7078,3.5152,3.6596,35100.0],["1989-10-20",3.6596,3.7559,3.6596,3.7559,40050.0],["1989-10-23",3.7078,3.7078,3.6115,3.6115,58200.0],["1989-10-24",3.6115,3.6115,3.467,3.5633,28950.0],["1989-10-25",3.5633,3.6115,3.467,3.5633,21600.0],["1989-10-26",3.5152,3.6115,3.5152,3.5633,20550.0],["1989-10-27",3.5152,3.5152,3.3707,3.3707,30450.0],["1989-10-30",3.3226,3.3226,3.2263,3.2744,17550.0],["1989-10-31",3.2744,3.3226,3.1781,3.2263,33000.0],["1989-11-01",3.2263,3.3226,3.2263,3.3226,17100.0],["1989-11-02",3.2744,3.3226,3.2263,3.3226,29700.0],["1989-11-03",3.3226,3.3226,3.2744,3.2744,9150.0],["1989-11-06",3.3226,3.3707,3.2744,3.3226,15450.0],["1989-11-07",3.2744,3.3226,3.2744,3.3226,10800.0],["1989-11-08",3.2744,3.3226,3.2744,3.2744,15300.0],["1989-11-09",3.2744,3.2744,3.2744,3.2744,5700.0],["1989-11-10",3.3226,3.3226,3.2744,3.2744,16500.0],["1989-11-13",3.2744,3.3707,3.2744,3.3707,27600.0],["1989-11-14",3.3707,3.4189,3.3226,3.3707,36150.0],["1989-11-15",3.3707,3.467,3.3707,3.467,35550.0],["1989-11-16",3.467,3.5152,3.1299,3.1781,148950.0],["1989-11-17",3.1781,3.2263,3.1781,3.2263,58050.0],["1989-11-20",3.2263,3.2263,3.0818,3.0818,33000.0],["1989-11-21",3.1299,3.1299,2.841,2.9373,78450.0],["1989-11-22",2.9373,3.1299,2.9373,3.1299,40800.0],["1989-11-24",3.0818,3.1299,3.0336,3.0336,17250.0],["1989-11-27",3.0818,3.0818,2.9855,2.9855,15300.0],["1989-11-28",2.9855,2.9855,2.9373,2.9373,48150.0],["1989-11-29",2.9373,3.0336,2.9373,2.9855,32400.0],["1989-11-30",2.9373,2.9855,2.9373,2.9373,28050.0],["1989-12-01",2.9855,3.0336,2.9373,2.9855,28200.0],["1989-12-04",2.9913,3.0395,2.943,2.943,29550.0],["1989-12-05",2.8948,2.943,2.8948,2.8948,16500.0],["1989-12-06",2.943,2.943,2.8948,2.8948,11850.0],["1989-12-07",2.8948,2.8948,2.8465,2.8465,6600.0],["1989-12-08",2.8465,2.8465,2.7983,2.8465,35850.0],["1989-12-11",2.7983,2.8465,2.7983,2.8465,21900.0],["1989-12-12",2.7983,2.8465,2.7983,2.7983,16050.0],["1989-12-13",2.7983,2.7983,2.75,2.7983,49350.0],["1989-12-14",2.75,2.7983,2.75,2.75,26400.0],["1989-12-15",2.7983,2.7983,2.75,2.7983,21000.0],["1989-12-18",2.6053,2.7018,2.6053,2.7018,59250.0],["1989-12-19",2.6536,2.75,2.6536,2.6536,41250.0],["1989-12-20",2.7018,2.7018,2.6053,2.6053,33150.0],["1989-12-21",2.6536,2.6536,2.6053,2.6536,45000.0],["1989-12-22",2.7018,2.8465,2.6536,2.8465,27300.0],["1989-12-26",2.7983,2.8465,2.7983,2.7983,8100.0],["1989-12-27",2.7983,2.8465,2.7983,2.7983,19950.0],["1989-12-28",2.7983,2.7983,2.75,2.7983,20550.0],["1989-12-29",2.75,2.7983,2.6536,2.6536,55650.0],["1990-01-02",2.7018,2.8465,2.7018,2.8465,22200.0],["1990-01-03",2.8948,2.8948,2.8465,2.8465,11100.0],["1990-01-04",2.7983,2.8465,2.75,2.7983,22800.0],["1990-01-05",2.8465,2.8465,2.7983,2.8465,16050.0],["1990-01-08",2.7983,2.8465,2.7983,2.8465,9300.0],["1990-01-09",2.8465,2.8948,2.7983,2.8948,7050.0],["1990-01-10",2.8465,2.8948,2.7983,2.7983,12900.0],["1990-01-11",2.7983,2.8948,2.7983,2.8465,13800.0],["1990-01-12",2.7983,2.7983,2.6536,2.7018,32250.0],["1990-01-15",2.6536,2.7018,2.6536,2.7018,7200.0],["1990-01-16",2.75,2.75,2.6536,2.6536,14400.0],["1990-01-17",2.7018,2.7018,2.6053,2.6053,26850.0],["1990-01-18",2.6053,2.6536,2.6053,2.6053,9600.0],["1990-01-19",2.6053,2.7018,2.6053,2.6536,11550.0],["1990-01-22",2.6053,2.6053,2.5088,2.5088,33450.0],["1990-01-23",2.5088,2.5571,2.5088,2.5571,16800.0],["1990-01-24",2.5088,2.5088,2.4123,2.4606,37650.0],["1990-01-25",2.4123,2.4606,2.3641,2.3641,26850.0],["1990-01-26",2.3641,2.3641,2.3158,2.3158,37050.0],["1990-01-29",2.3641,2.3641,2.3158,2.3158,18150.0],["1990-01-30",2.3641,2.4606,2.3641,2.4123,50100.0],["1990-01-31",2.4606,2.5088,2.4123,2.4606,10200.0],["1990-02-01",2.4606,2.5088,2.4606,2.5088,36000.0],["1990-02-02",2.5088,2.75,2.5088,2.7018,32850.0],["1990-02-05",2.7018,2.8948,2.7018,2.8948,69000.0],["1990-02-06",2.8948,2.9913,2.8948,2.943,39600.0],["1990-02-07",2.8948,2.943,2.8948,2.8948,11700.0],["1990-02-08",2.8948,2.8948,2.7018,2.7018,13500.0],["1990-02-09",2.7018,2.7018,2.6536,2.6536,24750.0],["1990-02-12",2.7018,2.7018,2.6536,2.7018,17550.0],["1990-02-13",2.7018,2.7018,2.6536,2.6536,24000.0],["1990-02-14",2.7018,2.8948,2.7018,2.8948,52500.0],["1990-02-15",2.943,3.0878,2.8948,3.0395,70050.0],["1990-02-16",3.0395,3.3772,3.0395,3.329,139800.0],["1990-02-20",3.2808,3.329,3.136,3.1843,77400.0],["1990-02-21",3.136,3.2808,3.0878,3.136,144900.0],["1990-02-22",3.1843,3.1843,3.0878,3.0878,22950.0],["1990-02-23",3.0395,3.0878,3.0395,3.0878,36900.0],["1990-02-26",3.136,3.136,3.0878,3.0878,21450.0],["1990-02-27",3.0878,3.136,3.0878,3.0878,21750.0],["1990-02-28",3.136,3.3772,3.0878,3.1843,97950.0],["1990-03-01",3.2325,3.329,3.2325,3.329,69900.0],["1990-03-02",3.329,3.329,3.2808,3.329,22500.0],["1990-03-05",3.2865,3.3348,3.2865,3.2865,16050.0],["1990-03-06",3.3348,3.3831,3.2865,3.2865,11700.0],["1990-03-07",3.3348,3.3348,3.2865,3.2865,15750.0],["1990-03-08",3.2865,3.2865,3.2381,3.2381,16800.0],["1990-03-09",3.2381,3.2865,3.1898,3.1898,10500.0],["1990-03-12",3.2381,3.2381,3.1898,3.2381,10650.0],["1990-03-13",3.2865,3.2865,3.2381,3.2381,15750.0],["1990-03-14",3.2381,3.2381,3.1898,3.2381,7350.0],["1990-03-15",3.1898,3.1898,3.1415,3.1898,10650.0],["1990-03-16",3.1415,3.2381,3.1415,3.2381,12150.0],["1990-03-19",3.1898,3.2865,3.1898,3.2865,19500.0],["1990-03-20",3.2381,3.2865,3.1898,3.1898,8700.0],["1990-03-21",3.2381,3.2381,3.1898,3.1898,23700.0],["1990-03-22",3.1898,3.2381,3.1415,3.1415,4200.0],["1990-03-23",3.1415,3.1898,3.0931,3.0931,10350.0],["1990-03-26",3.0931,3.0931,3.0448,3.0448,8700.0],["1990-03-27",3.0448,3.0931,3.0448,3.0931,10650.0],["1990-03-28",3.0931,3.1415,3.0931,3.0931,5700.0],["1990-03-29",3.0931,3.1415,3.0931,3.0931,11400.0],["1990-03-30",3.1415,3.1898,3.0931,3.0931,13950.0],["1990-04-02",3.0448,3.1898,3.0448,3.1898,18150.0],["1990-04-03",3.2381,3.2381,3.1898,3.1898,14850.0],["1990-04-04",3.1898,3.1898,3.1415,3.1415,8250.0],["1990-04-05",3.1415,3.1898,3.1415,3.1415,11250.0],["1990-04-06",3.0931,3.1415,3.0931,3.1415,12150.0],["1990-04-09",3.1415,3.1898,3.0931,3.1415,13050.0],["1990-04-10",3.0931,3.2381,3.0931,3.1415,12300.0],["1990-04-11",3.1415,3.1415,3.0931,3.0931,11850.0],["1990-04-12",3.1415,3.1898,3.1415,3.1898,8250.0],["1990-04-16",3.1898,3.2381,3.1415,3.2381,11850.0],["1990-04-17",3.1898,3.2381,3.1415,3.1415,27900.0],["1990-04-18",3.1415,3.1898,3.1415,3.1415,10800.0],["1990-04-19",3.1898,3.1898,3.0931,3.1415,17700.0],["1990-04-20",3.1415,3.1898,3.0931,3.1415,24900.0],["1990-04-23",3.1898,3.2865,3.1415,3.1415,38550.0],["1990-04-24",3.1898,3.2865,3.1415,3.1415,52800.0],["1990-04-25",3.1898,3.1898,3.1415,3.1415,40200.0],["1990-04-26",3.1415,3.1898,3.1415,3.1415,7650.0],["1990-04-27",3.1415,3.1415,3.0931,3.0931,24000.0],["1990-04-30",3.0931,3.1415,3.0931,3.0931,8700.0],["1990-05-01",3.0931,3.1898,3.0931,3.1415,43800.0],["1990-05-02",3.0931,3.2381,3.0931,3.2381,6600.0],["1990-05-03",3.1898,3.2381,3.1898,3.1898,8400.0],["1990-05-04",3.1898,3.2381,3.1415,3.1415,12450.0],["1990-05-07",3.1898,3.1898,3.1415,3.1415,6000.0],["1990-05-08",3.1898,3.2381,3.1415,3.1898,9900.0],["1990-05-09",3.2381,3.2381,3.2381,3.2381,5550.0],["1990-05-10",3.1898,3.3348,3.1898,3.3348,44850.0],["1990-05-11",3.3348,3.3348,3.2865,3.2865,7200.0],["1990-05-14",3.2865,3.3348,3.2381,3.2865,14850.0],["1990-05-15",3.2381,3.2865,3.2381,3.2381,20700.0],["1990-05-16",3.2381,3.2381,3.1898,3.2381,20250.0],["1990-05-17",3.2381,3.2865,3.1898,3.2381,21750.0],["1990-05-18",3.2381,3.2381,3.1898,3.2381,24300.0],["1990-05-21",3.2381,3.2865,3.2381,3.2381,16050.0],["1990-05-22",3.2865,3.2865,3.1898,3.1898,35250.0],["1990-05-23",3.2381,3.2381,3.0931,3.1898,13200.0],["1990-05-24",3.1415,3.1898,3.1415,3.1415,11700.0],["1990-05-25",3.1898,3.1898,3.1415,3.1415,15000.0],["1990-05-29",3.1898,3.1898,3.1415,3.1415,2850.0],["1990-05-30",3.1415,3.1898,3.0931,3.0931,14550.0],["1990-05-31",3.1415,3.1415,3.0931,3.0931,13800.0],["1990-06-01",3.1415,3.1415,3.0931,3.0931,8700.0],["1990-06-04",3.0505,3.099,3.0021,3.0021,11700.0],["1990-06-05",2.9053,2.9537,2.8084,2.9053,35700.0],["1990-06-06",2.8569,2.8569,2.8084,2.8084,14100.0],["1990-06-07",2.76,2.8084,2.76,2.76,10650.0],["1990-06-08",2.8084,2.8084,2.76,2.76,15450.0],["1990-06-11",2.7116,2.8569,2.7116,2.8569,14100.0],["1990-06-12",2.9053,3.0021,2.9053,3.0021,15600.0],["1990-06-13",3.0021,3.3411,3.0021,3.2926,53850.0],["1990-06-14",3.2926,3.2926,3.1958,3.2442,12450.0],["1990-06-15",3.2926,3.2926,3.2442,3.2442,13050.0],["1990-06-18",3.2926,3.2926,3.1958,3.1958,8100.0],["1990-06-19",3.1474,3.1958,3.099,3.1474,13650.0],["1990-06-20",3.099,3.1474,3.099,3.099,6300.0],["1990-06-21",3.099,3.099,3.099,3.099,1650.0],["1990-06-22",3.0505,3.099,3.0505,3.0505,6450.0],["1990-06-25",3.099,3.1474,3.0505,3.0505,11700.0],["1990-06-26",3.0021,3.0505,2.9537,3.0021,6150.0],["1990-06-27",3.0021,3.0505,3.0021,3.0505,3300.0],["1990-06-28",3.099,3.099,3.0505,3.0505,16500.0],["1990-06-29",3.099,3.099,3.0505,3.099,9300.0],["1990-07-02",3.0505,3.099,3.0505,3.099,4500.0],["1990-07-03",3.0505,3.099,3.0505,3.0505,9600.0],["1990-07-05",3.0505,3.0505,3.0505,3.0505,1650.0],["1990-07-06",3.0505,3.099,3.0505,3.099,5100.0],["1990-07-09",3.0505,3.099,3.0505,3.0505,6450.0],["1990-07-10",3.0505,3.0505,2.9537,2.9537,17700.0],["1990-07-11",2.9537,2.9537,2.8084,2.8084,27450.0],["1990-07-12",2.76,2.9053,2.76,2.9053,35100.0],["1990-07-13",2.9053,3.0021,2.9053,2.9053,19650.0],["1990-07-16",2.8569,2.9053,2.8569,2.8569,8850.0],["1990-07-17",2.9053,2.9537,2.8569,2.8569,27150.0],["1990-07-18",2.8084,2.8084,2.8084,2.8084,10500.0],["1990-07-19",2.8084,2.8084,2.8084,2.8084,3000.0],["1990-07-20",2.76,2.8084,2.76,2.76,8250.0],["1990-07-23",2.76,2.76,2.7116,2.7116,28800.0],["1990-07-24",2.7116,2.76,2.6632,2.7116,27900.0],["1990-07-25",2.6632,2.7116,2.6632,2.7116,13050.0],["1990-07-26",2.6632,2.7116,2.6632,2.7116,2550.0],["1990-07-27",2.7116,2.7116,2.6632,2.7116,35850.0],["1990-07-30",2.7116,2.76,2.7116,2.76,10950.0],["1990-07-31",2.76,2.76,2.7116,2.7116,21000.0],["1990-08-01",2.76,2.76,2.7116,2.76,6000.0],["1990-08-02",2.7116,2.7116,2.6147,2.7116,12000.0],["1990-08-03",2.6632,2.6632,2.4211,2.5179,32250.0],["1990-08-06",2.5179,2.5179,2.4695,2.5179,25050.0],["1990-08-07",2.5179,2.5179,2.4211,2.5179,18450.0],["1990-08-08",2.4695,2.5179,2.4695,2.5179,16350.0],["1990-08-09",2.4695,2.4695,2.3242,2.3726,37650.0],["1990-08-10",2.4211,2.4211,2.3726,2.4211,19200.0],["1990-08-13",2.3726,2.4211,2.3726,2.3726,13200.0],["1990-08-14",2.3726,2.4211,2.3726,2.3726,23400.0],["1990-08-15",2.4211,2.4211,2.3726,2.4211,15900.0],["1990-08-16",2.3726,2.3726,2.3242,2.3242,34950.0],["1990-08-17",2.3726,2.3726,2.3242,2.3242,28650.0],["1990-08-20",2.2274,2.3242,2.2274,2.3242,47250.0],["1990-08-21",2.3242,2.3242,2.2758,2.2758,4650.0],["1990-08-22",2.2758,2.3242,2.2274,2.2274,20700.0],["1990-08-23",2.179,2.179,2.0821,2.179,34050.0],["1990-08-24",2.0821,2.179,2.0821,2.179,36900.0],["1990-08-27",2.2274,2.2758,2.2274,2.2274,16950.0],["1990-08-28",2.2758,2.3726,2.2758,2.3242,10950.0],["1990-08-29",2.3242,2.4211,2.3242,2.4211,6000.0],["1990-08-30",2.4211,2.4211,2.3726,2.3726,4050.0],["1990-08-31",2.3299,2.3299,2.3299,2.3299,8100.0],["1990-09-04",2.3785,2.3785,2.3299,2.3299,8700.0],["1990-09-05",2.3299,2.3785,2.3299,2.3299,2250.0],["1990-09-06",2.3299,2.3299,2.2814,2.3299,3300.0],["1990-09-07",2.3299,2.3299,2.2814,2.2814,1650.0],["1990-09-10",2.3299,2.3299,2.2814,2.2814,10200.0],["1990-09-11",2.2814,2.2814,2.2814,2.2814,1350.0],["1990-09-12",2.2814,2.2814,2.2814,2.2814,3450.0],["1990-09-13",2.3299,2.3785,2.3299,2.3299,8700.0],["1990-09-14",2.3299,2.3299,2.3299,2.3299,10350.0],["1990-09-17",2.3299,2.3299,2.3299,2.3299,450.0],["1990-09-18",2.3299,2.3299,2.3299,2.3299,10050.0],["1990-09-19",2.3299,2.3785,2.3299,2.3785,8400.0],["1990-09-20",2.427,2.427,2.3299,2.3785,20850.0],["1990-09-21",2.427,2.427,2.3785,2.3785,4800.0],["1990-09-24",2.3785,2.3785,2.2814,2.2814,13650.0],["1990-09-25",2.2814,2.3299,2.2814,2.3299,30300.0],["1990-09-26",2.2814,2.2814,2.2814,2.2814,9450.0],["1990-09-27",2.2814,2.2814,2.2328,2.2814,5250.0],["1990-09-28",2.2328,2.2814,2.1843,2.2328,18300.0],["1990-10-01",2.1843,2.2328,2.1843,2.1843,15900.0],["1990-10-02",2.1843,2.2328,2.1843,2.2328,1950.0],["1990-10-03",2.1843,2.2328,2.1843,2.1843,4800.0],["1990-10-04",2.1843,2.1843,2.1358,2.1843,5250.0],["1990-10-05",2.1358,2.1358,2.1358,2.1358,450.0],["1990-10-08",2.1358,2.1843,2.1358,2.1843,7800.0],["1990-10-09",2.1358,2.1358,2.1358,2.1358,4500.0],["1990-10-10",2.0872,2.1358,2.0387,2.0387,27150.0],["1990-10-11",2.0387,2.0387,1.8931,1.9901,26250.0],["1990-10-12",1.9901,2.0387,1.9416,1.9416,17250.0],["1990-10-15",1.9416,1.9416,1.9416,1.9416,4650.0],["1990-10-16",1.9416,1.9901,1.9416,1.9416,1350.0],["1990-10-17",1.9416,1.9901,1.9416,1.9416,2850.0],["1990-10-18",1.9416,1.9901,1.9416,1.9416,7950.0],["1990-10-19",1.9416,1.9901,1.9416,1.9416,5100.0],["1990-10-22",1.9901,2.1843,1.9901,2.1358,24150.0],["1990-10-23",2.0872,2.2814,2.0872,2.2814,9150.0],["1990-10-24",2.2328,2.2328,2.1843,2.1843,4050.0],["1990-10-25",2.1843,2.2328,2.1843,2.2328,2250.0],["1990-10-26",2.1843,2.1843,2.1843,2.1843,900.0],["1990-10-29",2.1358,2.1358,2.1358,2.1358,750.0],["1990-10-30",2.1843,2.1843,2.1358,2.1358,3000.0],["1990-10-31",2.1358,2.1358,2.1358,2.1358,2400.0],["1990-11-01",2.1358,2.1358,1.9901,1.9901,8100.0],["1990-11-02",1.9901,1.9901,1.9901,1.9901,0.0],["1990-11-05",2.0387,2.0387,1.9901,1.9901,1500.0],["1990-11-06",2.0387,2.0387,1.9901,2.0387,4650.0],["1990-11-07",1.9901,1.9901,1.9416,1.9416,7350.0],["1990-11-08",1.8931,1.9416,1.8931,1.8931,11850.0],["1990-11-09",1.8931,2.0387,1.8931,2.0387,39000.0],["1990-11-12",2.1358,2.1843,2.0387,2.0387,11850.0],["1990-11-13",2.0387,2.0872,2.0387,2.0387,58800.0],["1990-11-14",2.0872,2.1843,2.0387,2.1843,28350.0],["1990-11-15",2.2328,2.2328,2.0387,2.0387,34950.0],["1990-11-16",1.9901,1.9901,1.9416,1.9901,6450.0],["1990-11-19",2.0387,2.0387,1.9901,1.9901,3150.0],["1990-11-20",1.9901,2.1843,1.9901,2.1843,27150.0],["1990-11-21",2.1843,2.2328,2.1358,2.2328,22050.0],["1990-11-23",2.2328,2.2328,2.2328,2.2328,6750.0],["1990-11-26",2.2328,2.2328,2.1358,2.1843,7950.0],["1990-11-27",2.1843,2.2328,2.1843,2.2328,4650.0],["1990-11-28",2.1843,2.1843,2.1358,2.1843,6300.0],["1990-11-29",2.1843,2.2328,2.1843,2.1843,6750.0],["1990-11-30",2.1843,2.2328,2.1358,2.2328,21000.0],["1990-12-03",2.19,2.2387,2.1414,2.19,3900.0],["1990-12-04",2.19,2.19,2.19,2.19,1200.0],["1990-12-05",2.2387,2.2874,2.19,2.2874,19650.0],["1990-12-06",2.2387,2.2874,2.2387,2.2874,10650.0],["1990-12-07",2.2874,2.2874,2.2387,2.2387,4050.0],["1990-12-10",2.2874,2.2874,2.2387,2.2874,12750.0],["1990-12-11",2.2874,2.2874,2.2387,2.2874,5850.0],["1990-12-12",2.2387,2.3847,2.2387,2.3847,31800.0],["1990-12-13",2.3847,2.482,2.3847,2.3847,22650.0],["1990-12-14",2.4334,2.4334,2.3847,2.4334,8100.0],["1990-12-17",2.4334,2.4334,2.3847,2.3847,11550.0],["1990-12-18",2.4334,2.4334,2.336,2.3847,6000.0],["1990-12-19",2.336,2.3847,2.336,2.3847,9600.0],["1990-12-20",2.336,2.3847,2.336,2.3847,11850.0],["1990-12-21",2.336,2.3847,2.2874,2.336,5850.0],["1990-12-24",2.3847,2.3847,2.2874,2.336,5700.0],["1990-12-26",2.336,2.336,2.2387,2.2874,12150.0],["1990-12-27",2.2387,2.2874,2.2387,2.2387,7500.0],["1990-12-28",2.2387,2.2874,2.19,2.19,12600.0],["1990-12-31",2.19,2.19,2.0927,2.1414,15750.0],["1991-01-02",2.0927,2.1414,2.0927,2.1414,28050.0],["1991-01-03",2.1414,2.1414,2.044,2.0927,7800.0],["1991-01-04",2.1414,2.482,2.1414,2.482,40500.0],["1991-01-07",2.5307,2.5307,2.482,2.482,21150.0],["1991-01-08",2.482,2.5307,2.4334,2.4334,33300.0],["1991-01-09",2.4334,2.482,2.4334,2.4334,8400.0],["1991-01-10",2.482,2.482,2.3847,2.3847,4350.0],["1991-01-11",2.336,2.3847,2.336,2.3847,4650.0],["1991-01-14",2.336,2.3847,2.336,2.3847,5100.0],["1991-01-15",2.336,2.336,2.2874,2.2874,6300.0],["1991-01-16",2.336,2.3847,2.336,2.336,27600.0],["1991-01-17",2.3847,2.4334,2.3847,2.4334,8850.0],["1991-01-18",2.3847,2.482,2.3847,2.482,21300.0],["1991-01-21",2.482,2.5307,2.4334,2.5307,15450.0],["1991-01-22",2.5794,2.5794,2.5307,2.5794,7800.0],["1991-01-23",2.5794,2.5794,2.5307,2.5307,7800.0],["1991-01-24",2.5307,2.6767,2.5307,2.6767,15450.0],["1991-01-25",2.7254,2.8714,2.6767,2.8227,23550.0],["1991-01-28",2.8714,2.92,2.8227,2.92,26400.0],["1991-01-29",2.8714,2.9687,2.8714,2.92,21750.0],["1991-01-30",2.92,2.9687,2.92,2.9687,37800.0],["1991-01-31",2.9687,3.0174,2.9687,2.9687,61800.0],["1991-02-01",3.0174,3.066,3.0174,3.0174,30900.0],["1991-02-04",3.0174,3.066,3.0174,3.0174,15450.0],["1991-02-05",2.9687,3.0174,2.92,3.0174,43200.0],["1991-02-06",3.0174,3.066,3.0174,3.0174,16200.0],["1991-02-07",3.0174,3.066,3.0174,3.066,49500.0],["1991-02-08",3.066,3.1634,3.066,3.1634,49500.0],["1991-02-11",3.1147,3.4067,3.1147,3.358,122550.0],["1991-02-12",3.358,3.4067,3.2607,3.2607,52500.0],["1991-02-13",3.2607,3.3094,3.2607,3.3094,22200.0],["1991-02-14",3.2607,3.3094,3.2607,3.2607,49950.0],["1991-02-15",3.2607,3.3094,3.212,3.212,42900.0],["1991-02-19",3.1634,3.212,3.0174,3.0174,44700.0],["1991-02-20",3.066,3.066,3.0174,3.0174,12300.0],["1991-02-21",3.0174,3.0174,2.9687,2.9687,39900.0],["1991-02-22",3.0174,3.0174,2.9687,3.0174,61800.0],["1991-02-25",3.066,3.1147,2.9687,3.066,23850.0],["1991-02-26",3.1147,3.1147,3.0174,3.1147,47100.0],["1991-02-27",3.066,3.1634,3.0174,3.1634,13800.0],["1991-02-28",3.1147,3.1147,3.0174,3.0174,5250.0],["1991-03-01",2.9687,3.0174,2.92,3.0174,14850.0],["1991-03-04",3.0232,3.0232,2.9257,2.9744,13650.0],["1991-03-05",3.0232,3.2183,3.0232,3.2183,44850.0],["1991-03-06",3.2183,3.267,3.1207,3.1695,21000.0],["1991-03-07",3.1207,3.1695,3.0232,3.0232,8850.0],["1991-03-08",3.0232,3.072,3.0232,3.0232,9150.0],["1991-03-11",2.9744,3.1207,2.9744,3.072,13050.0],["1991-03-12",3.0232,3.072,3.0232,3.072,8400.0],["1991-03-13",3.0232,3.0232,2.9744,3.0232,7050.0],["1991-03-14",3.0232,3.1207,2.9744,3.072,39900.0],["1991-03-15",3.1207,3.1695,3.1207,3.1207,20250.0],["1991-03-18",3.1695,3.2183,3.1207,3.1695,4200.0],["1991-03-19",3.2183,3.2183,3.1695,3.1695,11550.0],["1991-03-20",3.2183,3.3158,3.2183,3.3158,27150.0],["1991-03-21",3.267,3.3158,3.2183,3.267,9600.0],["1991-03-22",3.267,3.3158,3.2183,3.2183,21450.0],["1991-03-25",3.2183,3.267,3.1695,3.2183,4050.0],["1991-03-26",3.1695,3.1695,3.1207,3.1207,5550.0],["1991-03-27",3.1207,3.1207,3.0232,3.0232,8700.0],["1991-03-28",3.0232,3.0232,2.9744,2.9744,8400.0],["1991-04-01",2.9744,3.072,2.9744,3.072,12900.0],["1991-04-02",3.0232,3.1207,3.0232,3.0232,9900.0],["1991-04-03",3.072,3.072,2.9744,2.9744,11550.0],["1991-04-04",3.0232,3.0232,2.9744,3.0232,6150.0],["1991-04-05",2.9744,3.072,2.9257,3.072,40050.0],["1991-04-08",3.0232,3.1695,3.0232,3.1695,11700.0],["1991-04-09",3.1695,3.2183,3.1207,3.1695,21750.0],["1991-04-10",3.1207,3.1695,3.1207,3.1207,14400.0],["1991-04-11",3.1207,3.1207,3.072,3.1207,5250.0],["1991-04-12",3.1695,3.1695,3.1207,3.1207,1800.0],["1991-04-15",3.1207,3.2183,3.072,3.1695,41550.0],["1991-04-16",3.1695,3.2183,3.1207,3.2183,27900.0],["1991-04-17",3.1695,3.2183,3.1695,3.2183,13050.0],["1991-04-18",3.2183,3.267,3.1695,3.2183,29100.0],["1991-04-19",3.1695,3.2183,3.072,3.1695,12450.0],["1991-04-22",3.267,3.267,3.1695,3.1695,16500.0],["1991-04-23",3.2183,3.267,3.1695,3.2183,16800.0],["1991-04-24",3.2183,3.2183,3.1207,3.1207,6300.0],["1991-04-25",3.1695,3.1695,3.1207,3.1207,18900.0],["1991-04-26",3.1207,3.1207,3.1207,3.1207,2400.0],["1991-04-29",3.072,3.1207,3.072,3.072,6150.0],["1991-04-30",3.1207,3.1207,2.9744,2.9744,16350.0],["1991-05-01",2.9744,2.9744,2.9744,2.9744,4800.0],["1991-05-02",2.9744,2.9744,2.8769,2.9257,10650.0],["1991-05-03",2.9257,2.9257,2.9257,2.9257,150.0],["1991-05-06",2.9257,2.9257,2.8769,2.8769,1650.0],["1991-05-07",2.9257,2.9257,2.8769,2.9257,15900.0],["1991-05-08",2.8769,2.9257,2.8769,2.8769,4650.0],["1991-05-09",2.8769,2.9257,2.8769,2.8769,5100.0],["1991-05-10",2.8769,2.9257,2.8769,2.8769,5700.0],["1991-05-13",2.9257,2.9257,2.8769,2.8769,16950.0],["1991-05-14",2.8769,2.9257,2.8769,2.9257,2100.0],["1991-05-15",2.9744,3.072,2.9744,3.072,11850.0],["1991-05-16",3.0232,3.072,2.9257,3.072,15300.0],["1991-05-17",3.0232,3.0232,2.9744,2.9744,4050.0],["1991-05-20",2.9744,2.9744,2.9744,2.9744,750.0],["1991-05-21",3.0232,3.0232,2.9257,2.9257,5850.0],["1991-05-22",2.9257,2.9257,2.9257,2.9257,4350.0],["1991-05-23",2.9257,2.9257,2.8282,2.8769,5100.0],["1991-05-24",2.9257,2.9744,2.8769,2.9257,14700.0],["1991-05-28",2.8769,2.9744,2.8769,2.9744,5100.0],["1991-05-29",3.0232,3.072,3.0232,3.072,15150.0],["1991-05-30",3.0232,3.1207,3.0232,3.072,39600.0],["1991-05-31",3.072,3.2183,3.072,3.2183,42750.0],["1991-06-03",3.2241,3.2241,3.1753,3.2241,14550.0],["1991-06-04",3.2241,3.273,3.2241,3.273,55650.0],["1991-06-05",3.273,3.3218,3.273,3.3218,42750.0],["1991-06-06",3.273,3.3218,3.1264,3.1264,26400.0],["1991-06-07",3.1264,3.1264,3.0776,3.0776,2100.0],["1991-06-10",3.1264,3.1264,3.0776,3.0776,2850.0],["1991-06-11",3.0776,3.1264,3.0287,3.0287,1200.0],["1991-06-12",3.0287,3.0287,3.0287,3.0287,2700.0],["1991-06-13",3.0776,3.0776,3.0287,3.0776,2550.0],["1991-06-14",3.0287,3.0776,3.0287,3.0776,2400.0],["1991-06-17",3.0776,3.0776,3.0287,3.0287,3600.0],["1991-06-18",3.0287,3.0776,3.0287,3.0776,12750.0],["1991-06-19",3.0776,3.0776,3.0287,3.0776,3750.0],["1991-06-20",3.0287,3.0287,2.9799,3.0287,6600.0],["1991-06-21",2.9799,3.0287,2.9799,3.0287,5400.0],["1991-06-24",3.0287,3.0776,2.9799,2.9799,22500.0],["1991-06-25",3.0287,3.0287,2.931,2.931,13800.0],["1991-06-26",2.931,2.931,2.8822,2.8822,2700.0],["1991-06-27",2.8822,2.8822,2.8822,2.8822,300.0],["1991-06-28",2.931,2.931,2.8333,2.8333,5100.0],["1991-07-01",2.8822,2.8822,2.8333,2.8333,2550.0],["1991-07-02",2.8333,2.8333,2.8333,2.8333,300.0],["1991-07-03",2.8333,2.8333,2.7356,2.7356,7200.0],["1991-07-05",2.7845,2.8822,2.7845,2.8333,9900.0],["1991-07-08",2.8333,2.931,2.8333,2.8822,6900.0],["1991-07-09",2.8822,2.8822,2.8822,2.8822,5100.0],["1991-07-10",2.8822,2.931,2.8822,2.8822,11400.0],["1991-07-11",2.8822,2.931,2.8822,2.931,7350.0],["1991-07-12",2.931,2.931,2.8822,2.931,11100.0],["1991-07-15",2.8822,2.8822,2.8822,2.8822,2850.0],["1991-07-16",2.8822,2.8822,2.7845,2.8333,9450.0],["1991-07-17",2.7845,2.7845,2.7356,2.7356,15600.0],["1991-07-18",2.7356,2.8333,2.7356,2.7845,9000.0],["1991-07-19",2.7845,2.8333,2.7845,2.7845,900.0],["1991-07-22",2.7845,2.8333,2.7845,2.8333,5400.0],["1991-07-23",2.8822,2.8822,2.7845,2.7845,8250.0],["1991-07-24",2.7356,2.7845,2.7356,2.7845,7950.0],["1991-07-25",2.7356,2.7356,2.6868,2.6868,8250.0],["1991-07-26",2.6868,2.7356,2.6868,2.7356,3900.0],["1991-07-29",2.6868,2.6868,2.6868,2.6868,750.0],["1991-07-30",2.7356,2.7356,2.5891,2.6868,20700.0],["1991-07-31",2.6379,2.6868,2.5891,2.6868,7800.0],["1991-08-01",2.6868,2.6868,2.6379,2.6379,6150.0],["1991-08-02",2.6868,2.6868,2.6379,2.6868,8850.0],["1991-08-05",2.7356,2.7356,2.6868,2.7356,12450.0],["1991-08-06",2.6868,2.7356,2.6868,2.7356,900.0],["1991-08-07",2.6868,2.7356,2.6868,2.6868,5700.0],["1991-08-08",2.7356,2.7356,2.6868,2.7356,9750.0],["1991-08-09",2.6868,2.7356,2.6868,2.6868,9150.0],["1991-08-12",2.6379,2.6379,2.5402,2.5402,10350.0],["1991-08-13",2.5891,2.5891,2.5402,2.5891,18600.0],["1991-08-14",2.5402,2.7356,2.5402,2.6868,14250.0],["1991-08-15",2.6868,2.6868,2.6379,2.6379,10350.0],["1991-08-16",2.6379,2.6868,2.5891,2.6868,7200.0],["1991-08-19",2.6379,2.6379,2.4914,2.5891,17100.0],["1991-08-20",2.6379,2.6379,2.5891,2.5891,9600.0],["1991-08-21",2.6379,2.6379,2.5891,2.5891,6750.0],["1991-08-22",2.6379,2.7356,2.5891,2.7356,17550.0],["1991-08-23",2.6868,2.7356,2.6379,2.6868,3450.0],["1991-08-26",2.6868,2.6868,2.6379,2.6379,7350.0],["1991-08-27",2.6379,2.6379,2.6379,2.6379,3900.0],["1991-08-28",2.6379,2.6379,2.6379,2.6379,4800.0],["1991-08-29",2.6868,2.6868,2.5891,2.5891,7350.0],["1991-08-30",2.5891,2.6379,2.4914,2.5891,12300.0],["1991-09-03",2.497,2.546,2.497,2.497,4950.0],["1991-09-04",2.4481,2.497,2.3991,2.497,11700.0],["1991-09-05",2.546,2.5949,2.497,2.5949,9600.0],["1991-09-06",2.546,2.546,2.546,2.546,8700.0],["1991-09-09",2.5949,2.6439,2.546,2.6439,14550.0],["1991-09-10",2.6439,2.6439,2.497,2.546,7200.0],["1991-09-11",2.497,2.497,2.497,2.497,1050.0],["1991-09-12",2.4481,2.546,2.4481,2.546,3750.0],["1991-09-13",2.497,2.546,2.497,2.546,6000.0],["1991-09-16",2.497,2.546,2.497,2.546,1950.0],["1991-09-17",2.497,2.546,2.497,2.497,3900.0],["1991-09-18",2.4481,2.546,2.4481,2.546,9300.0],["1991-09-19",2.497,2.497,2.4481,2.4481,5250.0],["1991-09-20",2.4481,2.7418,2.4481,2.7418,7050.0],["1991-09-23",2.4481,2.4481,2.4481,2.4481,600.0],["1991-09-24",2.3991,2.3991,2.3501,2.3501,1800.0],["1991-09-25",2.3991,2.3991,2.3991,2.3991,1950.0],["1991-09-26",2.3501,2.5949,2.3501,2.5949,13350.0],["1991-09-27",2.546,2.6929,2.546,2.6439,10500.0],["1991-09-30",2.6929,2.6929,2.6439,2.6439,5100.0],["1991-10-01",2.6439,2.6439,2.546,2.6439,14250.0],["1991-10-02",2.5949,2.5949,2.5949,2.5949,3000.0],["1991-10-03",2.546,2.5949,2.546,2.5949,9900.0],["1991-10-04",2.5949,2.5949,2.497,2.497,4800.0],["1991-10-07",2.5949,2.5949,2.546,2.5949,4950.0],["1991-10-08",2.546,2.546,2.497,2.497,10050.0],["1991-10-09",2.4481,2.497,2.4481,2.497,6450.0],["1991-10-10",2.4481,2.4481,2.3991,2.3991,5250.0],["1991-10-11",2.4481,2.497,2.4481,2.4481,6450.0],["1991-10-14",2.3991,2.4481,2.3991,2.4481,2400.0],["1991-10-15",2.4481,2.497,2.4481,2.497,5250.0],["1991-10-16",2.4481,2.4481,2.3991,2.3991,6450.0],["1991-10-17",2.3501,2.3991,2.3501,2.3501,16800.0],["1991-10-18",2.3991,2.546,2.3991,2.546,15750.0],["1991-10-21",2.5949,2.6439,2.5949,2.6439,9600.0],["1991-10-22",2.6929,2.6929,2.5949,2.5949,9000.0],["1991-10-23",2.5949,2.6929,2.5949,2.6929,23250.0],["1991-10-24",2.6439,2.7418,2.5949,2.7418,25950.0],["1991-10-25",2.7418,2.9866,2.6929,2.9866,45300.0],["1991-10-28",2.9377,2.9377,2.7908,2.7908,18450.0],["1991-10-29",2.8397,3.0356,2.8397,2.9866,41700.0],["1991-10-30",2.9866,3.1335,2.9866,3.1335,40950.0],["1991-10-31",3.1335,3.1335,3.0356,3.0845,21750.0],["1991-11-01",3.0356,3.0845,2.9866,2.9866,15900.0],["1991-11-04",2.9377,2.9866,2.8887,2.9866,15450.0],["1991-11-05",2.9377,2.9377,2.7908,2.7908,26550.0],["1991-11-06",2.7908,2.9377,2.7908,2.9377,22800.0],["1991-11-07",2.8887,3.0845,2.8397,3.0845,17400.0],["1991-11-08",3.0845,3.0845,2.9866,3.0356,17400.0],["1991-11-11",2.9866,3.0845,2.9377,2.9866,23550.0],["1991-11-12",2.9377,2.9377,2.8887,2.8887,6300.0],["1991-11-13",2.8887,2.9377,2.7908,2.8397,7950.0],["1991-11-14",2.7908,2.9377,2.7908,2.9377,11100.0],["1991-11-15",2.9377,2.9377,2.7908,2.7908,11250.0],["1991-11-18",2.7418,2.7418,2.6929,2.7418,13350.0],["1991-11-19",2.6929,2.8887,2.6929,2.8397,21300.0],["1991-11-20",2.8887,2.8887,2.8397,2.8397,8850.0],["1991-11-21",2.8397,2.8397,2.7418,2.7418,3900.0],["1991-11-22",2.6929,2.7418,2.6929,2.6929,2550.0],["1991-11-25",2.6929,2.6929,2.6439,2.6439,4050.0],["1991-11-26",2.6439,2.6439,2.5949,2.5949,12300.0],["1991-11-27",2.546,2.546,2.546,2.546,7200.0],["1991-11-29",2.497,2.497,2.3501,2.4481,7800.0],["1991-12-02",2.4049,2.5521,2.3067,2.5521,26400.0],["1991-12-03",2.6012,2.6012,2.4539,2.503,9000.0],["1991-12-04",2.503,2.503,2.503,2.503,7200.0],["1991-12-05",2.4539,2.4539,2.3558,2.3558,40800.0],["1991-12-06",2.4049,2.4539,2.4049,2.4539,11100.0],["1991-12-09",2.4539,2.503,2.4049,2.4539,19500.0],["1991-12-10",2.4049,2.4539,2.4049,2.4049,6450.0],["1991-12-11",2.4049,2.4049,2.3558,2.3558,4650.0],["1991-12-12",2.4049,2.4049,2.3558,2.3558,6000.0],["1991-12-13",2.3558,2.4049,2.3558,2.4049,1500.0],["1991-12-16",2.4049,2.503,2.4049,2.503,8100.0],["1991-12-17",2.503,2.5521,2.503,2.503,3300.0],["1991-12-18",2.5521,2.5521,2.503,2.5521,5700.0],["1991-12-19",2.5521,2.5521,2.4539,2.5521,18750.0],["1991-12-20",2.5521,2.5521,2.503,2.5521,10800.0],["1991-12-23",2.4049,2.4049,2.3558,2.3558,40350.0],["1991-12-24",2.4049,2.503,2.3558,2.4539,11850.0],["1991-12-26",2.4539,2.5521,2.4539,2.5521,11400.0],["1991-12-27",2.503,2.6012,2.4539,2.503,15750.0],["1991-12-30",2.5521,2.5521,2.4539,2.503,20400.0],["1991-12-31",2.4539,2.5521,2.4539,2.5521,21150.0],["1992-01-02",2.5521,2.6012,2.503,2.503,23400.0],["1992-01-03",2.503,2.5521,2.4539,2.503,19800.0],["1992-01-06",2.4539,2.6012,2.4539,2.5521,17400.0],["1992-01-07",2.5521,2.6012,2.5521,2.5521,14550.0],["1992-01-08",2.5521,2.6012,2.503,2.503,36900.0],["1992-01-09",2.503,2.5521,2.4539,2.503,21900.0],["1992-01-10",2.5521,2.6012,2.5521,2.5521,29100.0],["1992-01-13",2.6012,2.6012,2.5521,2.6012,9000.0],["1992-01-14",2.5521,2.6503,2.5521,2.6012,13800.0],["1992-01-15",2.5521,2.5521,2.5521,2.5521,2100.0],["1992-01-16",2.5521,2.6012,2.5521,2.5521,15600.0],["1992-01-17",2.5521,2.6012,2.5521,2.5521,6150.0],["1992-01-20",2.5521,2.6503,2.5521,2.6012,14100.0],["1992-01-21",2.6012,2.6012,2.5521,2.6012,21300.0],["1992-01-22",2.5521,2.6503,2.5521,2.6012,7800.0],["1992-01-23",2.6012,2.6993,2.5521,2.6993,42750.0],["1992-01-24",2.6503,2.6503,2.6012,2.6012,7200.0],["1992-01-27",2.6012,2.8957,2.5521,2.8957,34200.0],["1992-01-28",2.9447,2.9938,2.7484,2.7484,14550.0],["1992-01-29",2.7484,2.8466,2.7484,2.7975,6600.0],["1992-01-30",2.8466,2.8957,2.7975,2.7975,13350.0],["1992-01-31",2.7484,2.7975,2.6012,2.7484,11250.0],["1992-02-03",2.7484,2.7484,2.6993,2.7484,5100.0],["1992-02-04",2.6993,2.8466,2.6993,2.7975,19800.0],["1992-02-05",2.7484,2.7484,2.6993,2.6993,3300.0],["1992-02-06",2.7484,2.7975,2.6993,2.7484,5550.0],["1992-02-07",2.6993,2.6993,2.6012,2.6503,10650.0],["1992-02-10",2.6503,2.6503,2.6012,2.6012,1650.0],["1992-02-11",2.6503,2.7484,2.6503,2.7484,6900.0],["1992-02-12",2.6993,2.6993,2.6993,2.6993,450.0],["1992-02-13",2.7484,2.7484,2.6012,2.6012,8550.0],["1992-02-14",2.6012,2.6503,2.6012,2.6503,2850.0],["1992-02-18",2.6503,2.6503,2.6012,2.6012,1950.0],["1992-02-19",2.6012,2.6012,2.6012,2.6012,1200.0],["1992-02-20",2.6012,2.6503,2.6012,2.6503,2850.0],["1992-02-21",2.6012,2.6503,2.6012,2.6012,1950.0],["1992-02-24",2.6503,2.6503,2.6012,2.6012,4950.0],["1992-02-25",2.6012,2.6503,2.6012,2.6503,10200.0],["1992-02-26",2.6012,2.6993,2.6012,2.6503,10350.0],["1992-02-27",2.6503,2.7484,2.6012,2.7484,43200.0],["1992-02-28",2.6503,2.6503,2.6012,2.6012,8850.0],["1992-03-02",2.6503,2.6503,2.6012,2.6012,8850.0],["1992-03-03",2.6071,2.6071,2.5579,2.5579,5550.0],["1992-03-04",2.5579,2.5579,2.5087,2.5087,3450.0],["1992-03-05",2.5087,2.5579,2.5087,2.5087,7050.0],["1992-03-06",2.4595,2.5579,2.4595,2.5579,11250.0],["1992-03-09",2.5087,2.5579,2.5087,2.5579,3150.0],["1992-03-10",2.5087,2.5579,2.5087,2.5087,3450.0],["1992-03-11",2.5087,2.5087,2.5087,2.5087,6750.0],["1992-03-12",2.5087,2.6071,2.5087,2.5579,7350.0],["1992-03-13",2.5579,2.6563,2.5579,2.6563,4200.0],["1992-03-16",2.6071,2.6563,2.5579,2.6563,2700.0],["1992-03-17",2.6071,2.6071,2.6071,2.6071,150.0],["1992-03-18",2.6071,2.6563,2.6071,2.6071,13950.0],["1992-03-19",2.6071,2.7055,2.6071,2.6563,9450.0],["1992-03-20",2.7055,2.7055,2.6563,2.6563,10350.0],["1992-03-23",2.6563,2.6563,2.5579,2.5579,3150.0],["1992-03-24",2.5087,2.6071,2.5087,2.6071,5850.0],["1992-03-25",2.5579,2.5579,2.5579,2.5579,900.0],["1992-03-26",2.5579,2.6071,2.5579,2.5579,20250.0],["1992-03-27",2.5579,2.6071,2.5579,2.6071,15150.0],["1992-03-30",2.5579,2.6071,2.5579,2.6071,6600.0],["1992-03-31",2.6071,2.6071,2.5579,2.5579,6000.0],["1992-04-01",2.5579,2.5579,2.5087,2.5579,20850.0],["1992-04-02",2.5579,2.5579,2.5087,2.5087,8850.0],["1992-04-03",2.4595,2.5087,2.4595,2.5087,8100.0],["1992-04-06",2.4595,2.4595,2.3611,2.4103,16500.0],["1992-04-07",2.3611,2.4103,2.2136,2.2136,23100.0],["1992-04-08",2.2136,2.2628,2.2136,2.2628,6900.0],["1992-04-09",2.2136,2.2628,2.2136,2.2136,6900.0],["1992-04-10",2.2136,2.3119,2.2136,2.3119,16800.0],["1992-04-13",2.2628,2.3611,2.2628,2.3611,5850.0],["1992-04-14",2.3119,2.3611,2.3119,2.3119,4500.0],["1992-04-15",2.3119,2.3611,2.2628,2.2628,5550.0],["1992-04-16",2.2628,2.3611,2.2628,2.2628,10050.0],["1992-04-20",2.3119,2.3119,2.2136,2.2136,6450.0],["1992-04-21",2.2136,2.2136,2.2136,2.2136,12450.0],["1992-04-22",2.2628,2.2628,2.2136,2.2136,6000.0],["1992-04-23",2.2136,2.2628,2.2136,2.2628,5400.0],["1992-04-24",2.2136,2.2628,2.2136,2.2628,8100.0],["1992-04-27",2.2136,2.2136,2.2136,2.2136,1950.0],["1992-04-28",2.2136,2.3119,2.2136,2.2628,11250.0],["1992-04-29",2.2628,2.3119,2.2628,2.2628,2700.0],["1992-04-30",2.2628,2.2628,2.1152,2.1644,29250.0],["1992-05-01",2.1644,2.1644,1.9676,2.066,44550.0],["1992-05-04",2.1152,2.1152,2.0168,2.066,23700.0],["1992-05-05",2.066,2.066,2.0168,2.066,16950.0],["1992-05-06",2.066,2.066,2.0168,2.066,18900.0],["1992-05-07",2.066,2.066,2.066,2.066,24150.0],["1992-05-08",2.066,2.1152,1.9676,2.0168,66300.0],["1992-05-11",2.066,2.1152,2.0168,2.066,25950.0],["1992-05-12",2.066,2.1152,2.0168,2.0168,12450.0],["1992-05-13",2.066,2.2628,2.066,2.2136,45300.0],["1992-05-14",2.2628,2.3119,2.2136,2.2628,64050.0],["1992-05-15",2.2136,2.3611,2.2136,2.3611,20550.0],["1992-05-18",2.3611,2.4103,2.2628,2.3119,16500.0],["1992-05-19",2.2628,2.3119,2.2136,2.2136,9300.0],["1992-05-20",2.2136,2.3119,2.2136,2.3119,13050.0],["1992-05-21",2.3119,2.3611,2.3119,2.3119,12900.0],["1992-05-22",2.3119,2.4103,2.3119,2.4103,19350.0],["1992-05-26",2.3611,2.4595,2.3611,2.4103,6450.0],["1992-05-27",2.3611,2.5579,2.3611,2.5579,12600.0],["1992-05-28",2.6071,2.7547,2.6071,2.7547,41700.0],["1992-05-29",2.7055,2.7547,2.6563,2.7055,20700.0],["1992-06-01",2.7055,2.7055,2.6563,2.6563,16800.0],["1992-06-02",2.6071,2.6071,2.6071,2.6071,2400.0],["1992-06-03",2.5637,2.5637,2.5144,2.5144,6300.0],["1992-06-04",2.5144,2.613,2.5144,2.5637,13950.0],["1992-06-05",2.5637,2.5637,2.5144,2.5144,6450.0],["1992-06-08",2.4651,2.4651,2.4651,2.4651,1350.0],["1992-06-09",2.4158,2.4158,2.3665,2.4158,4650.0],["1992-06-10",2.4158,2.4651,2.3665,2.4651,7350.0],["1992-06-11",2.4651,2.5144,2.4158,2.5144,5400.0],["1992-06-12",2.4651,2.613,2.4651,2.613,22950.0],["1992-06-15",2.5637,2.613,2.5637,2.5637,54150.0],["1992-06-16",2.5637,2.5637,2.5144,2.5637,12750.0],["1992-06-17",2.5637,2.5637,2.5637,2.5637,3900.0],["1992-06-18",2.5637,2.5637,2.5637,2.5637,3900.0],["1992-06-19",2.5637,2.5637,2.5144,2.5144,3000.0],["1992-06-22",2.5637,2.6623,2.5637,2.6623,12150.0],["1992-06-23",2.613,2.613,2.5637,2.613,6000.0],["1992-06-24",2.6623,2.7116,2.613,2.613,41100.0],["1992-06-25",2.6623,2.7116,2.6623,2.7116,36600.0],["1992-06-26",2.7116,2.7609,2.7116,2.7116,46500.0],["1992-06-29",2.7609,2.8102,2.7116,2.7609,44850.0],["1992-06-30",2.8102,2.8102,2.7609,2.7609,15450.0],["1992-07-01",2.7609,2.8595,2.7609,2.8102,24750.0],["1992-07-02",2.8102,2.8595,2.7609,2.7609,29400.0],["1992-07-06",2.7609,2.8102,2.7609,2.7609,27150.0],["1992-07-07",2.7609,2.8102,2.7609,2.8102,5400.0],["1992-07-08",2.7609,2.7609,2.7609,2.7609,19650.0],["1992-07-09",2.7609,2.8595,2.7609,2.8595,14700.0],["1992-07-10",2.9581,3.0074,2.9581,2.9581,53850.0],["1992-07-13",3.0567,3.0567,2.9581,2.9581,24450.0],["1992-07-14",2.9581,3.0074,2.9581,2.9581,27600.0],["1992-07-15",2.9581,3.0074,2.9581,3.0074,47400.0],["1992-07-16",2.9581,3.0074,2.9581,2.9581,16500.0],["1992-07-17",2.9581,3.0074,2.9581,2.9581,10800.0],["1992-07-20",3.0074,3.0567,2.9581,3.0074,13650.0],["1992-07-21",3.0074,3.0074,2.9581,2.9581,5850.0],["1992-07-22",2.9581,3.1553,2.9581,3.0074,72600.0],["1992-07-23",3.106,3.106,3.0074,3.0567,28950.0],["1992-07-24",3.0074,3.0567,2.9581,3.0074,26100.0],["1992-07-27",2.9581,3.0074,2.9581,2.9581,7500.0],["1992-07-28",2.9581,3.0074,2.9581,2.9581,6900.0],["1992-07-29",3.0074,3.0074,3.0074,3.0074,4200.0],["1992-07-30",3.0074,3.0567,3.0074,3.0567,17550.0],["1992-07-31",3.0567,3.1553,3.0074,3.106,61950.0],["1992-08-03",3.106,3.1553,3.106,3.1553,30900.0],["1992-08-04",3.106,3.1553,3.106,3.1553,27000.0],["1992-08-05",3.106,3.2046,3.106,3.1553,29700.0],["1992-08-06",3.1553,3.1553,3.106,3.106,21150.0],["1992-08-07",3.0567,3.0567,2.9088,2.9581,28350.0],["1992-08-10",2.9088,2.9088,2.6623,2.7609,63150.0],["1992-08-11",2.7116,2.7116,2.613,2.6623,54900.0],["1992-08-12",2.613,2.7116,2.613,2.7116,12450.0],["1992-08-13",2.7116,2.7609,2.7116,2.7609,11400.0],["1992-08-14",2.7609,2.9088,2.7609,2.9088,12750.0],["1992-08-17",2.8595,3.0567,2.8595,3.0074,16500.0],["1992-08-18",3.0567,3.106,3.0074,3.106,25800.0],["1992-08-19",3.0567,3.0567,3.0074,3.0567,24600.0],["1992-08-20",3.0567,3.106,3.0567,3.0567,23100.0],["1992-08-21",3.0567,3.0567,3.0074,3.0074,14850.0],["1992-08-24",3.0074,3.0074,2.9088,3.0074,25800.0],["1992-08-25",2.9581,3.0074,2.9581,2.9581,18300.0],["1992-08-26",2.9088,2.9088,2.8595,2.8595,13050.0],["1992-08-27",2.8595,2.8595,2.8102,2.8595,2850.0],["1992-08-28",2.8595,2.9088,2.8102,2.8595,11700.0],["1992-08-31",2.8595,2.8595,2.8102,2.8102,3300.0],["1992-09-01",2.8102,2.8102,2.7116,2.7116,6300.0],["1992-09-02",2.7175,2.7175,2.6681,2.6681,5400.0],["1992-09-03",2.7175,2.7175,2.7175,2.7175,1500.0],["1992-09-04",2.6681,2.6681,2.6681,2.6681,5400.0],["1992-09-08",2.6681,2.7175,2.6681,2.7175,5100.0],["1992-09-09",2.6681,2.6681,2.6681,2.6681,900.0],["1992-09-10",2.6681,2.6681,2.6681,2.6681,0.0],["1992-09-11",2.6681,2.6681,2.6187,2.6681,6450.0],["1992-09-14",2.6681,2.6681,2.6187,2.6187,12150.0],["1992-09-15",2.5693,2.6187,2.5693,2.5693,21300.0],["1992-09-16",2.5693,2.5693,2.3717,2.4211,17250.0],["1992-09-17",2.4211,2.4211,2.4211,2.4211,900.0],["1992-09-18",2.4705,2.4705,2.2728,2.2728,24900.0],["1992-09-21",2.2728,2.4211,2.2728,2.4211,14550.0],["1992-09-22",2.4211,2.4211,2.3717,2.3717,6600.0],["1992-09-23",2.3717,2.3717,2.3717,2.3717,3450.0],["1992-09-24",2.4211,2.4705,2.4211,2.4705,4950.0],["1992-09-25",2.5199,2.5199,2.4705,2.4705,1800.0],["1992-09-28",2.4705,2.5199,2.4705,2.4705,7950.0],["1992-09-29",2.5199,2.5199,2.4705,2.5199,5250.0],["1992-09-30",2.4705,2.5199,2.4705,2.5199,16950.0],["1992-10-01",2.5199,2.5693,2.5199,2.5199,8700.0],["1992-10-02",2.4705,2.5693,2.3717,2.3717,46950.0],["1992-10-05",2.3223,2.3223,2.2728,2.2728,11700.0],["1992-10-06",2.3223,2.3223,2.2234,2.2234,36450.0],["1992-10-07",2.2728,2.3223,2.0752,2.3223,472950.0],["1992-10-08",2.2728,2.3223,2.2728,2.2728,3900.0],["1992-10-09",2.3223,2.4211,2.2728,2.2728,50100.0],["1992-10-12",2.3223,2.3223,2.2728,2.2728,16950.0],["1992-10-13",2.2728,2.3223,2.2234,2.2728,31200.0],["1992-10-14",2.2234,2.2234,2.174,2.2234,6300.0],["1992-10-15",2.2234,2.2234,2.1246,2.1246,20250.0],["1992-10-16",2.174,2.174,2.0752,2.1246,6750.0],["1992-10-19",2.1246,2.174,2.1246,2.1246,6750.0],["1992-10-20",2.1246,2.174,2.1246,2.1246,6600.0],["1992-10-21",2.174,2.174,2.1246,2.1246,4050.0],["1992-10-22",2.1246,2.174,2.1246,2.1246,7500.0],["1992-10-23",2.1246,2.174,2.1246,2.1246,7950.0],["1992-10-26",2.174,2.174,2.1246,2.174,9750.0],["1992-10-27",2.1246,2.174,2.1246,2.174,9300.0],["1992-10-28",2.1246,2.174,2.1246,2.174,1950.0],["1992-10-29",2.1246,2.2234,2.1246,2.1246,21750.0],["1992-10-30",2.174,2.174,2.1246,2.174,4950.0],["1992-11-02",2.174,2.2234,2.1246,2.2234,5700.0],["1992-11-03",2.174,2.2234,2.174,2.174,8850.0],["1992-11-04",2.2234,2.2234,2.174,2.174,8100.0],["1992-11-05",2.2234,2.4211,2.174,2.4211,29550.0],["1992-11-06",2.4705,2.4705,2.3717,2.3717,37350.0],["1992-11-09",2.4211,2.4211,2.3717,2.3717,8850.0],["1992-11-10",2.3717,2.3717,2.2728,2.3223,20100.0],["1992-11-11",2.3717,2.5199,2.3223,2.4705,28650.0],["1992-11-12",2.4211,2.4705,2.4211,2.4211,37050.0],["1992-11-13",2.4211,2.5693,2.4211,2.5199,15450.0],["1992-11-16",2.5693,2.6187,2.5199,2.5693,16200.0],["1992-11-17",2.5693,2.5693,2.5693,2.5693,10650.0],["1992-11-18",2.5693,2.6681,2.5693,2.6681,7800.0],["1992-11-19",2.6187,2.7175,2.6187,2.6681,11250.0],["1992-11-20",2.7175,2.7175,2.6681,2.6681,10200.0],["1992-11-23",2.6681,2.7669,2.6681,2.7669,7500.0],["1992-11-24",2.7669,2.7669,2.7175,2.7669,25050.0],["1992-11-25",2.7669,2.7669,2.5693,2.5693,25350.0],["1992-11-27",2.6187,2.6681,2.5693,2.6187,8700.0],["1992-11-30",2.5693,2.6187,2.5199,2.5199,8700.0],["1992-12-01",2.5199,2.5199,2.4211,2.4705,15300.0],["1992-12-02",2.5199,2.5199,2.4211,2.4705,17700.0],["1992-12-03",2.4705,2.5693,2.4705,2.5693,13200.0],["1992-12-04",2.5199,2.5693,2.5199,2.5199,3300.0],["1992-12-07",2.5199,2.5199,2.4705,2.4705,4950.0],["1992-12-08",2.4705,2.4705,2.4211,2.4211,7350.0],["1992-12-09",2.4211,2.4705,2.4211,2.4705,4800.0],["1992-12-10",2.4211,2.4211,2.3717,2.3717,4950.0],["1992-12-11",2.3717,2.3717,2.3717,2.3717,7800.0],["1992-12-14",2.3717,2.4211,2.3717,2.4211,17100.0],["1992-12-15",2.4705,2.4705,2.3717,2.3717,8400.0],["1992-12-16",2.3717,2.4211,2.3717,2.4211,10050.0],["1992-12-17",2.4705,2.4705,2.4211,2.4705,6000.0],["1992-12-18",2.5199,2.5199,2.4705,2.4705,11700.0],["1992-12-21",2.4705,2.4705,2.3717,2.3717,5550.0],["1992-12-22",2.3717,2.5199,2.3717,2.4705,13500.0],["1992-12-23",2.4211,2.4705,2.4211,2.4211,4050.0],["1992-12-24",2.4705,2.5693,2.4705,2.5693,12000.0],["1992-12-28",2.5693,2.5693,2.4705,2.5199,9300.0],["1992-12-29",2.4705,2.5199,2.4705,2.4705,13800.0],["1992-12-30",2.5199,2.5199,2.4211,2.4211,13500.0],["1992-12-31",2.4211,2.4705,2.3717,2.4211,24150.0],["1993-01-04",2.4705,2.5199,2.4705,2.5199,10500.0],["1993-01-05",2.5693,2.6681,2.5693,2.6187,14850.0],["1993-01-06",2.6187,2.6681,2.6187,2.6681,19500.0],["1993-01-07",2.6187,2.8164,2.6187,2.8164,23100.0],["1993-01-08",2.7669,2.8164,2.7175,2.7669,19500.0],["1993-01-11",2.7669,2.7669,2.6681,2.7669,171600.0],["1993-01-12",2.7669,2.7669,2.7175,2.7175,22950.0],["1993-01-13",2.7175,2.7669,2.6681,2.7669,28050.0],["1993-01-14",2.7669,2.8164,2.7669,2.8164,26100.0],["1993-01-15",2.7669,2.9646,2.7669,2.9646,29100.0],["1993-01-18",2.9646,3.1622,2.9152,3.1622,29700.0],["1993-01-19",3.1622,3.2116,3.1128,3.1128,95850.0],["1993-01-20",3.1128,3.1128,3.014,3.014,10950.0],["1993-01-21",3.014,3.0634,3.014,3.014,7800.0],["1993-01-22",3.0634,3.0634,3.014,3.014,2550.0],["1993-01-25",3.014,3.1622,3.014,3.1128,31650.0],["1993-01-26",3.1128,3.1622,3.1128,3.1622,10200.0],["1993-01-27",3.1128,3.1622,3.014,3.014,18300.0],["1993-01-28",3.1128,3.2116,3.1128,3.2116,45300.0],["1993-01-29",3.2116,3.2116,3.1622,3.1622,17550.0],["1993-02-01",3.2116,3.261,3.1622,3.2116,26250.0],["1993-02-02",3.261,3.3104,3.2116,3.261,39600.0],["1993-02-03",3.261,3.261,3.261,3.261,7950.0],["1993-02-04",3.261,3.3104,3.261,3.261,19350.0],["1993-02-05",3.261,3.261,3.1622,3.1622,11250.0],["1993-02-08",3.2116,3.2116,3.0634,3.0634,9900.0],["1993-02-09",3.0634,3.1128,3.0634,3.1128,14700.0],["1993-02-10",3.0634,3.1128,3.0634,3.0634,2250.0],["1993-02-11",3.0634,3.0634,3.014,3.014,3900.0],["1993-02-12",3.0634,3.0634,3.014,3.014,15900.0],["1993-02-16",3.014,3.014,2.9152,2.9152,18450.0],["1993-02-17",2.7669,2.9646,2.7669,2.9646,41250.0],["1993-02-18",2.9646,2.9646,2.9152,2.9646,14850.0],["1993-02-19",2.9646,3.014,2.9646,3.014,29100.0],["1993-02-22",3.0634,3.1128,3.0634,3.0634,18600.0],["1993-02-23",3.1128,3.2116,3.1128,3.2116,17100.0],["1993-02-24",3.1622,3.1622,3.1128,3.1128,16800.0],["1993-02-25",3.1128,3.261,3.1128,3.2116,23400.0],["1993-02-26",3.261,3.261,3.2116,3.2116,10350.0],["1993-03-01",3.261,3.4093,3.261,3.4093,147900.0],["1993-03-02",3.4587,3.7551,3.4587,3.6563,107250.0],["1993-03-03",3.6563,3.7057,3.6563,3.6563,25200.0],["1993-03-04",3.6563,3.7057,3.6563,3.6563,32850.0],["1993-03-05",3.6069,3.6069,3.5081,3.5081,25200.0],["1993-03-08",3.5081,3.5081,3.4587,3.5081,19050.0],["1993-03-09",3.4587,3.5575,3.4587,3.5575,16800.0],["1993-03-10",3.5575,3.5575,3.5081,3.5081,1950.0],["1993-03-11",3.5081,3.5081,3.4587,3.4587,10050.0],["1993-03-12",3.5081,3.5081,3.4587,3.4587,6600.0],["1993-03-15",3.5081,3.5081,3.4587,3.5081,20250.0],["1993-03-16",3.5575,3.6069,3.5081,3.5081,35400.0],["1993-03-17",3.5575,3.6069,3.5575,3.6069,17100.0],["1993-03-18",3.5575,3.5575,3.5081,3.5081,9300.0],["1993-03-19",3.6069,3.6069,3.5081,3.5081,24750.0],["1993-03-22",3.5081,3.5081,3.5081,3.5081,1650.0],["1993-03-23",3.5081,3.5575,3.5081,3.5575,5550.0],["1993-03-24",3.5081,3.6069,3.5081,3.6069,14100.0],["1993-03-25",3.5575,3.5575,3.5081,3.5081,7050.0],["1993-03-26",3.5575,3.5575,3.5081,3.5081,2100.0],["1993-03-29",3.5081,3.5575,3.5081,3.5081,2100.0],["1993-03-30",3.5081,3.5575,3.5081,3.5575,2850.0],["1993-03-31",3.5081,3.5575,3.5081,3.5575,3150.0],["1993-04-01",3.5575,3.6069,3.5575,3.5575,6450.0],["1993-04-02",3.5081,3.5575,3.4587,3.5081,27750.0],["1993-04-05",3.5081,3.5081,3.4587,3.5081,9900.0],["1993-04-06",3.4587,3.5081,3.4587,3.4587,4350.0],["1993-04-07",3.4587,3.5081,3.4587,3.5081,900.0],["1993-04-08",3.4587,3.5081,3.4587,3.5081,5400.0],["1993-04-12",3.4587,3.4587,3.4093,3.4587,16350.0],["1993-04-13",3.4093,3.4093,3.3599,3.3599,3900.0],["1993-04-14",3.3599,3.4093,3.3599,3.3599,10050.0],["1993-04-15",3.3599,3.4587,3.3599,3.4093,10350.0],["1993-04-16",3.4093,3.4093,3.1622,3.1622,26400.0],["1993-04-19",3.1128,3.2116,3.1128,3.1622,9450.0],["1993-04-20",3.2116,3.2116,3.2116,3.2116,3450.0],["1993-04-21",3.2116,3.2116,3.1622,3.1622,6150.0],["1993-04-22",3.2116,3.2116,3.1622,3.2116,4950.0],["1993-04-23",3.2116,3.2116,3.1622,3.1622,5250.0],["1993-04-26",3.2116,3.261,3.2116,3.2116,18150.0],["1993-04-27",3.1622,3.2116,3.1622,3.2116,11400.0],["1993-04-28",3.2116,3.261,3.2116,3.261,8550.0],["1993-04-29",3.3599,3.4093,3.3104,3.4093,33450.0],["1993-04-30",3.3599,3.3599,3.3104,3.3104,6750.0],["1993-05-03",3.3104,3.4093,3.3104,3.4093,15300.0],["1993-05-04",3.3599,3.4093,3.3599,3.4093,27150.0],["1993-05-05",3.3599,3.4093,3.3599,3.3599,9450.0],["1993-05-06",3.3599,3.3599,3.3599,3.3599,1200.0],["1993-05-07",3.3599,3.3599,3.3104,3.3104,7650.0],["1993-05-10",3.3599,3.3599,3.3104,3.3104,4200.0],["1993-05-11",3.3104,3.3599,3.3104,3.3104,4200.0],["1993-05-12",3.3599,3.3599,3.3104,3.3599,37800.0],["1993-05-13",3.3104,3.4587,3.3104,3.4093,19200.0],["1993-05-14",3.4587,3.5575,3.4587,3.5081,11400.0],["1993-05-17",3.5081,3.5081,3.3599,3.3599,9000.0],["1993-05-18",3.4093,3.5081,3.4093,3.5081,22200.0],["1993-05-19",3.4587,3.5081,3.4587,3.5081,10050.0],["1993-05-20",3.5081,3.5081,3.4093,3.4093,10200.0],["1993-05-21",3.4587,3.4587,3.3599,3.3599,6750.0],["1993-05-24",3.3599,3.3599,3.3599,3.3599,0.0],["1993-05-25",3.3599,3.3599,3.3104,3.3599,9750.0],["1993-05-26",3.3104,3.4587,3.3104,3.4587,11400.0],["1993-05-27",3.4587,3.4587,3.4093,3.4093,5250.0],["1993-05-28",3.4093,3.4093,3.4093,3.4093,150.0],["1993-06-01",3.4093,3.4587,3.4093,3.4093,3600.0],["1993-06-02",3.4093,3.4093,3.3599,3.4093,7650.0],["1993-06-03",3.3599,3.4093,3.3599,3.4093,7650.0],["1993-06-04",3.3599,3.3599,3.3104,3.3104,4050.0],["1993-06-07",3.3104,3.3599,3.3104,3.3104,3450.0],["1993-06-08",3.3104,3.3104,3.261,3.261,14850.0],["1993-06-09",3.3104,3.3104,3.261,3.3104,4500.0],["1993-06-10",3.261,3.261,3.2116,3.2116,13350.0],["1993-06-11",3.2116,3.2116,3.1622,3.1622,3750.0],["1993-06-14",3.1622,3.1622,3.1622,3.1622,4650.0],["1993-06-15",3.2116,3.261,3.1622,3.1622,6450.0],["1993-06-16",3.1622,3.1622,3.1128,3.1128,5550.0],["1993-06-17",3.1622,3.1622,3.1128,3.1128,3150.0],["1993-06-18",3.1622,3.1622,3.0634,3.1128,7350.0],["1993-06-21",3.0634,3.0634,3.014,3.014,3300.0],["1993-06-22",3.0634,3.0634,3.014,3.014,3450.0],["1993-06-23",3.0634,3.0634,2.9646,2.9646,6300.0],["1993-06-24",2.9646,3.014,2.9646,3.014,12150.0],["1993-06-25",3.0634,3.0634,3.0634,3.0634,6600.0],["1993-06-28",3.014,3.2116,3.014,3.2116,25800.0],["1993-06-29",3.1622,3.2116,3.1622,3.2116,7800.0],["1993-06-30",3.2116,3.2116,3.1622,3.1622,3750.0],["1993-07-01",3.2116,3.2116,3.1622,3.1622,5550.0],["1993-07-02",3.1622,3.2116,3.1622,3.1622,3450.0],["1993-07-06",3.1622,3.1622,3.1622,3.1622,3000.0],["1993-07-07",3.1622,3.2116,3.1622,3.2116,16650.0],["1993-07-08",3.261,3.3104,3.2116,3.2116,32400.0],["1993-07-09",3.261,3.4093,3.261,3.3599,16500.0],["1993-07-12",3.3599,3.4093,3.3104,3.3104,2100.0],["1993-07-13",3.3599,3.4093,3.261,3.3599,23550.0],["1993-07-14",3.3104,3.3599,3.3104,3.3599,11250.0],["1993-07-15",3.261,3.3104,3.261,3.3104,27300.0],["1993-07-16",3.261,3.3104,3.261,3.3104,6750.0],["1993-07-19",3.261,3.3104,3.261,3.3104,2100.0],["1993-07-20",3.261,3.4093,3.261,3.3599,55500.0],["1993-07-21",3.3104,3.3104,3.3104,3.3104,2850.0],["1993-07-22",3.3104,3.3599,3.3104,3.3104,8100.0],["1993-07-23",3.261,3.3104,3.261,3.3104,26850.0],["1993-07-26",3.261,3.3599,3.261,3.3104,10800.0],["1993-07-27",3.3104,3.4093,3.3104,3.3599,37800.0],["1993-07-28",3.3599,3.4093,3.3599,3.3599,13500.0],["1993-07-29",3.3599,3.4093,3.3104,3.3599,48000.0],["1993-07-30",3.3104,3.3104,3.261,3.3104,66750.0],["1993-08-02",3.3599,3.3599,3.3104,3.3104,7500.0],["1993-08-03",3.3164,3.3659,3.3164,3.3659,7950.0],["1993-08-04",3.3164,3.3659,3.3164,3.3659,30600.0],["1993-08-05",3.3164,3.3659,3.3164,3.3164,42300.0],["1993-08-06",3.3164,3.3164,3.3164,3.3164,10350.0],["1993-08-09",3.3164,3.3164,3.2669,3.3164,5550.0],["1993-08-10",3.2669,3.3164,3.2669,3.3164,6750.0],["1993-08-11",3.2669,3.2669,3.2174,3.2174,3000.0],["1993-08-12",3.1679,3.2174,3.1679,3.1679,12600.0],["1993-08-13",3.2174,3.2174,3.1679,3.1679,2400.0],["1993-08-16",3.2174,3.2174,3.1679,3.1679,3300.0],["1993-08-17",3.1679,3.1679,3.0689,3.0689,46650.0],["1993-08-18",3.0689,3.1184,3.0689,3.1184,9900.0],["1993-08-19",3.0689,3.1184,3.0689,3.0689,11250.0],["1993-08-20",3.0689,3.1184,3.0689,3.1184,4800.0],["1993-08-23",3.0689,3.0689,3.0194,3.0194,24150.0],["1993-08-24",3.0194,3.0689,3.0194,3.0689,42450.0],["1993-08-25",3.0194,3.0689,3.0194,3.0689,45150.0],["1993-08-26",3.0194,3.0689,2.9699,2.9699,7800.0],["1993-08-27",2.9699,3.0194,2.9699,2.9699,56250.0],["1993-08-30",2.9699,3.0194,2.9699,3.0194,3000.0],["1993-08-31",2.9699,2.9699,2.9204,2.9699,72900.0],["1993-09-01",2.9204,2.9204,2.9204,2.9204,15300.0],["1993-09-02",2.9204,2.9699,2.8709,2.8709,38700.0],["1993-09-03",2.9204,2.9204,2.8709,2.8709,7050.0],["1993-09-07",2.9204,2.9204,2.8214,2.8214,47250.0],["1993-09-08",2.8214,2.8214,2.7719,2.7719,77550.0],["1993-09-09",2.7719,2.8214,2.7719,2.8214,231600.0],["1993-09-10",2.8214,2.8709,2.8214,2.8709,5700.0],["1993-09-13",2.8709,2.8709,2.8214,2.8214,5100.0],["1993-09-14",2.8214,2.8709,2.8214,2.8709,91200.0],["1993-09-15",2.8214,2.8709,2.8214,2.8709,103800.0],["1993-09-16",2.8214,3.1184,2.8214,3.1184,39450.0],["1993-09-17",3.0689,3.1184,3.0689,3.1184,6150.0],["1993-09-20",3.0689,3.1184,3.0689,3.1184,8550.0],["1993-09-21",3.1184,3.1184,3.0194,3.0194,2550.0],["1993-09-22",2.9699,3.0194,2.9699,2.9699,10050.0],["1993-09-23",2.9699,3.0194,2.9699,2.9699,2400.0],["1993-09-24",3.0194,3.0194,3.0194,3.0194,600.0],["1993-09-27",3.0689,3.1679,3.0689,3.1679,24300.0],["1993-09-28",3.1679,3.1679,3.1184,3.1679,4950.0],["1993-09-29",3.1184,3.2174,3.1184,3.2174,9150.0],["1993-09-30",3.1679,3.3164,3.1679,3.2669,20400.0],["1993-10-01",3.2669,3.2669,3.2174,3.2174,6600.0],["1993-10-04",3.1242,3.1242,3.0746,3.0746,18150.0],["1993-10-05",3.025,3.0746,3.025,3.0746,4950.0],["1993-10-06",3.0746,3.0746,3.025,3.0746,15300.0],["1993-10-07",3.0746,3.0746,3.0746,3.0746,0.0],["1993-10-08",3.025,3.0746,2.9754,3.025,13500.0],["1993-10-11",3.025,3.025,2.9754,2.9754,750.0],["1993-10-12",2.9754,2.9754,2.9754,2.9754,3600.0],["1993-10-13",2.9754,2.9754,2.9258,2.9754,7050.0],["1993-10-14",2.9754,2.9754,2.9258,2.9258,3450.0],["1993-10-15",2.9258,2.9754,2.9258,2.9754,4950.0],["1993-10-18",2.9754,3.025,2.9258,3.025,34350.0],["1993-10-19",3.025,3.1738,3.025,3.1738,13650.0],["1993-10-20",3.1738,3.2233,3.1738,3.1738,15150.0],["1993-10-21",3.2233,3.2729,3.2233,3.2729,5850.0],["1993-10-22",3.2233,3.2729,3.2233,3.2233,22050.0],["1993-10-25",3.2233,3.2233,3.1738,3.2233,10650.0],["1993-10-26",3.1738,3.2233,3.1738,3.2233,3300.0],["1993-10-27",3.1738,3.2233,3.1738,3.1738,7350.0],["1993-10-28",3.1738,3.2233,3.1738,3.1738,10050.0],["1993-10-29",3.2233,3.2233,3.1242,3.1738,12750.0],["1993-11-01",3.1242,3.1242,3.0746,3.0746,7950.0],["1993-11-02",3.0746,3.0746,3.025,3.0746,4200.0],["1993-11-03",3.025,3.025,2.8762,2.8762,7500.0],["1993-11-04",2.8762,2.9258,2.8266,2.8266,41550.0],["1993-11-05",2.8762,2.9258,2.8266,2.9258,70200.0],["1993-11-08",2.8762,2.8762,2.8266,2.8266,4050.0],["1993-11-09",2.8266,2.9258,2.8266,2.8762,16500.0],["1993-11-10",2.8762,2.8762,2.8266,2.8762,7350.0],["1993-11-11",2.8266,2.8762,2.8266,2.8762,26850.0],["1993-11-12",2.9258,2.9258,2.777,2.777,28650.0],["1993-11-15",2.8266,2.8266,2.7274,2.7274,18900.0],["1993-11-16",2.7274,2.7274,2.6779,2.7274,21000.0],["1993-11-17",2.7274,2.777,2.7274,2.777,32250.0],["1993-11-18",2.8266,2.8762,2.8266,2.8762,12150.0],["1993-11-19",2.9258,2.9258,2.8762,2.8762,23250.0],["1993-11-22",2.9258,2.9258,2.7274,2.7274,21300.0],["1993-11-23",2.7274,2.777,2.7274,2.777,31350.0],["1993-11-24",2.777,2.8762,2.777,2.8266,23100.0],["1993-11-26",2.8762,2.8762,2.8266,2.8266,3150.0],["1993-11-29",2.8266,2.8762,2.8266,2.8762,28500.0],["1993-11-30",2.8762,2.8762,2.8266,2.8266,14100.0],["1993-12-01",2.8266,2.8762,2.8266,2.8762,3000.0],["1993-12-02",2.8266,2.8762,2.8266,2.8762,5400.0],["1993-12-03",2.8266,2.8266,2.777,2.8266,13950.0],["1993-12-06",2.7829,2.8326,2.7829,2.7829,46350.0],["1993-12-07",2.7829,2.8326,2.7829,2.7829,18000.0],["1993-12-08",2.7829,2.8326,2.7829,2.7829,4050.0],["1993-12-09",2.7829,2.8326,2.7332,2.7829,18300.0],["1993-12-10",2.7829,2.7829,2.7829,2.7829,9000.0],["1993-12-13",2.7332,2.7332,2.6835,2.7332,16950.0],["1993-12-14",2.6835,2.7332,2.6835,2.7332,5100.0],["1993-12-15",2.6835,2.7332,2.6835,2.7332,8400.0],["1993-12-16",2.7332,2.7332,2.7332,2.7332,32250.0],["1993-12-17",2.7829,2.7829,2.7332,2.7829,25500.0],["1993-12-20",2.7332,2.7829,2.7332,2.7332,12900.0],["1993-12-21",2.7332,2.7332,2.6338,2.6338,40800.0],["1993-12-22",2.6338,2.6835,2.6338,2.6338,8850.0],["1993-12-23",2.6338,2.7332,2.6338,2.7332,5250.0],["1993-12-27",2.7332,2.7332,2.6835,2.6835,5100.0],["1993-12-28",2.6835,2.7332,2.6338,2.7332,5100.0],["1993-12-29",2.6835,2.7332,2.6835,2.7332,17550.0],["1993-12-30",2.7332,2.7332,2.6835,2.6835,5400.0],["1993-12-31",2.6835,2.7332,2.6338,2.7332,24300.0],["1994-01-03",2.7332,2.7332,2.7332,2.7332,5100.0],["1994-01-04",2.7332,2.7829,2.6835,2.7829,15150.0],["1994-01-05",2.7829,2.7829,2.7332,2.7332,3150.0],["1994-01-06",2.7332,2.8326,2.7332,2.7332,9900.0],["1994-01-07",2.7332,2.7332,2.7332,2.7332,1500.0],["1994-01-10",2.7332,2.7829,2.7332,2.7829,5250.0],["1994-01-11",2.7332,2.7332,2.6338,2.6338,37650.0],["1994-01-12",2.6835,2.6835,2.6835,2.6835,4350.0],["1994-01-13",2.6835,2.7332,2.6835,2.7332,7350.0],["1994-01-14",2.6835,2.7829,2.6835,2.7332,42750.0],["1994-01-17",2.7829,2.8326,2.7332,2.7829,12300.0],["1994-01-18",2.8326,2.8823,2.8326,2.8823,8100.0],["1994-01-19",2.8326,2.9817,2.8326,2.9817,12450.0],["1994-01-20",2.9817,2.9817,2.932,2.932,7650.0],["1994-01-21",2.9817,3.0314,2.8823,3.0314,19500.0],["1994-01-24",3.0314,3.1308,2.9817,3.1308,21450.0],["1994-01-25",3.1804,3.3792,3.1804,3.3792,138450.0],["1994-01-26",3.3792,3.4786,3.3295,3.3792,56100.0],["1994-01-27",3.3792,3.3792,3.3295,3.3295,22350.0],["1994-01-28",3.3295,3.3792,3.2798,3.2798,36300.0],["1994-01-31",3.2798,3.2798,3.2301,3.2798,28200.0],["1994-02-01",3.2301,3.2301,3.1308,3.1804,20400.0],["1994-02-02",3.1308,3.1308,3.1308,3.1308,3150.0],["1994-02-03",3.1308,3.1804,3.1308,3.1308,12450.0],["1994-02-04",3.1308,3.1308,3.1308,3.1308,13200.0],["1994-02-07",3.1308,3.1804,3.1308,3.1308,7500.0],["1994-02-08",3.1308,3.1804,3.1308,3.1804,5400.0],["1994-02-09",3.1804,3.1804,3.1308,3.1308,2700.0],["1994-02-10",3.1804,3.1804,3.1308,3.1308,1800.0],["1994-02-11",3.1804,3.1804,3.1804,3.1804,150.0],["1994-02-14",3.1804,3.1804,3.1804,3.1804,0.0],["1994-02-15",3.1804,3.1804,3.1804,3.1804,1800.0],["1994-02-16",3.2301,3.2301,3.1804,3.2301,10500.0],["1994-02-17",3.1804,3.2798,3.1804,3.2301,11850.0],["1994-02-18",3.2301,3.3295,3.2301,3.2798,6450.0],["1994-02-22",3.2301,3.3295,3.2301,3.2798,9300.0],["1994-02-23",3.3295,3.3295,3.3295,3.3295,8100.0],["1994-02-24",3.3295,3.4786,3.3295,3.4786,51150.0],["1994-02-25",3.4289,3.4289,3.3792,3.3792,12600.0],["1994-02-28",3.4289,3.4289,3.3792,3.4289,8850.0],["1994-03-01",3.3792,3.4289,3.3792,3.4289,9600.0],["1994-03-02",3.3792,3.3792,3.3295,3.3792,19200.0],["1994-03-03",3.3295,3.3792,3.3295,3.3792,21300.0],["1994-03-04",3.3354,3.3852,3.3354,3.3852,17550.0],["1994-03-07",3.435,3.435,3.3354,3.3852,12300.0],["1994-03-08",3.3354,3.435,3.3354,3.3852,14250.0],["1994-03-09",3.435,3.4848,3.3852,3.4848,9750.0],["1994-03-10",3.4848,3.5345,3.435,3.4848,11550.0],["1994-03-11",3.435,3.5345,3.435,3.5345,5550.0],["1994-03-14",3.4848,3.5345,3.4848,3.5345,12600.0],["1994-03-15",3.4848,3.5843,3.4848,3.5843,23550.0],["1994-03-16",3.5345,3.5843,3.5345,3.5843,19800.0],["1994-03-17",3.5345,3.6341,3.5345,3.5843,9150.0],["1994-03-18",3.5843,3.6839,3.5843,3.6839,22500.0],["1994-03-21",3.6341,3.6839,3.5843,3.6341,12150.0],["1994-03-22",3.6341,3.6839,3.5843,3.6839,10500.0],["1994-03-23",3.6341,3.6839,3.5843,3.6839,11400.0],["1994-03-24",3.6341,3.6839,3.5843,3.5843,8250.0],["1994-03-25",3.5843,3.6341,3.5843,3.5843,11850.0],["1994-03-28",3.5843,3.6341,3.5843,3.6341,14850.0],["1994-03-29",3.5843,3.5843,3.5345,3.5345,27150.0],["1994-03-30",3.5345,3.5345,3.435,3.5345,22350.0],["1994-03-31",3.4848,3.5345,3.4848,3.4848,24300.0],["1994-04-04",3.435,3.435,3.3354,3.3354,11100.0],["1994-04-05",3.3852,3.3852,3.3354,3.3354,7050.0],["1994-04-06",3.3354,3.3852,3.3354,3.3852,14550.0],["1994-04-07",3.3354,3.3852,3.3354,3.3354,1950.0],["1994-04-08",3.3852,3.3852,3.3852,3.3852,6900.0],["1994-04-11",3.3852,3.3852,3.3852,3.3852,6300.0],["1994-04-12",3.3354,3.3852,3.3354,3.3852,6450.0],["1994-04-13",3.3354,3.3852,3.3354,3.3852,750.0],["1994-04-14",3.3354,3.3852,3.3354,3.3852,13050.0],["1994-04-15",3.3852,3.435,3.3852,3.435,9900.0],["1994-04-18",3.435,3.435,3.3852,3.435,10200.0],["1994-04-19",3.3852,3.3852,3.3354,3.3354,3900.0],["1994-04-20",3.3852,3.435,3.3354,3.3354,28650.0],["1994-04-21",3.3852,3.3852,3.3354,3.3354,17250.0],["1994-04-22",3.2856,3.3354,3.2856,3.3354,4050.0],["1994-04-25",3.2856,3.3852,3.2856,3.3852,3750.0],["1994-04-26",3.3852,3.4848,3.3852,3.4848,7500.0],["1994-04-28",3.4848,3.6341,3.4848,3.5843,22800.0],["1994-04-29",3.5345,3.6341,3.4848,3.4848,17700.0],["1994-05-02",3.4848,3.5345,3.4848,3.5345,15900.0],["1994-05-03",3.4848,3.4848,3.435,3.4848,7350.0],["1994-05-04",3.435,3.4848,3.435,3.4848,2250.0],["1994-05-05",3.435,3.4848,3.435,3.4848,4500.0],["1994-05-06",3.4848,3.4848,3.435,3.435,6300.0],["1994-05-09",3.4848,3.4848,3.3852,3.435,17400.0],["1994-05-10",3.3852,3.3852,3.3852,3.3852,450.0],["1994-05-11",3.3852,3.3852,3.3354,3.3354,12000.0],["1994-05-12",3.3354,3.3852,3.3354,3.3354,6300.0],["1994-05-13",3.3354,3.3354,3.2359,3.2359,10500.0],["1994-05-16",3.2359,3.2359,3.1861,3.1861,1050.0],["1994-05-17",3.1363,3.1363,3.0367,3.0865,9450.0],["1994-05-18",3.0367,3.0865,3.0367,3.0865,9900.0],["1994-05-19",3.0367,3.0367,2.9869,3.0367,8850.0],["1994-05-20",3.0367,3.0367,2.9372,2.9372,14550.0],["1994-05-23",2.9869,2.9869,2.8874,2.8874,60150.0],["1994-05-24",2.8874,2.9372,2.8874,2.9372,11550.0],["1994-05-25",2.9372,2.9372,2.8874,2.8874,5850.0],["1994-05-26",2.8874,2.9869,2.8874,2.9869,8100.0],["1994-05-27",2.9869,2.9869,2.9869,2.9869,7350.0],["1994-05-31",2.9869,2.9869,2.9372,2.9869,5100.0],["1994-06-01",2.9372,2.9869,2.9372,2.9372,14850.0],["1994-06-02",2.9869,2.9869,2.8874,2.9372,11700.0],["1994-06-03",2.8933,2.8933,2.8434,2.8434,67200.0],["1994-06-06",2.8933,2.8933,2.8933,2.8933,750.0],["1994-06-07",2.8933,2.8933,2.8933,2.8933,6150.0],["1994-06-08",2.9431,2.9431,2.8933,2.9431,4200.0],["1994-06-09",2.9431,2.9431,2.8933,2.9431,15000.0],["1994-06-10",2.8933,2.9431,2.8933,2.9431,16800.0],["1994-06-13",2.8933,2.993,2.8933,2.993,13200.0],["1994-06-14",3.0429,3.0928,3.0429,3.0928,8100.0],["1994-06-15",3.0429,3.0928,3.0429,3.0928,3150.0],["1994-06-16",3.0928,3.0928,2.993,3.0429,25500.0],["1994-06-17",3.0928,3.0928,2.993,2.993,13500.0],["1994-06-20",2.9431,2.9431,2.9431,2.9431,16500.0],["1994-06-21",2.8933,2.8933,2.8434,2.8434,14100.0],["1994-06-22",2.8933,2.8933,2.8434,2.8933,15000.0],["1994-06-23",2.8434,2.8434,2.7935,2.7935,22650.0],["1994-06-24",2.7935,2.7935,2.7436,2.7935,29100.0],["1994-06-27",2.7935,2.7935,2.7436,2.7436,9900.0],["1994-06-28",2.7935,2.7935,2.6937,2.6937,17100.0],["1994-06-29",2.6937,2.7436,2.6937,2.6937,46500.0],["1994-06-30",2.6937,2.7436,2.5441,2.5441,29100.0],["1994-07-01",2.594,2.6937,2.594,2.6937,89250.0],["1994-07-05",2.7436,2.9431,2.7436,2.8933,53100.0],["1994-07-06",2.8933,2.9431,2.8434,2.9431,17850.0],["1994-07-07",2.9431,3.1926,2.9431,3.1427,13800.0],["1994-07-08",3.1926,3.3422,3.1926,3.2923,57900.0],["1994-07-11",3.3422,3.3422,3.3422,3.3422,7200.0],["1994-07-12",3.2923,3.3422,3.2923,3.2923,8550.0],["1994-07-13",3.2923,3.3422,3.2923,3.2923,6150.0],["1994-07-14",3.3422,3.442,3.3422,3.442,36150.0],["1994-07-15",3.442,3.442,3.3921,3.442,11100.0],["1994-07-18",3.3921,3.3921,3.3921,3.3921,3750.0],["1994-07-19",3.3921,3.3921,3.2923,3.2923,9900.0],["1994-07-20",3.3422,3.4919,3.3422,3.4919,17250.0],["1994-07-21",3.4919,3.5418,3.4919,3.4919,43950.0],["1994-07-22",3.5418,3.5418,3.4919,3.4919,7500.0],["1994-07-25",3.5418,3.5418,3.4919,3.4919,4650.0],["1994-07-26",3.442,3.4919,3.442,3.4919,8100.0],["1994-07-27",3.4919,3.4919,3.3921,3.3921,14700.0],["1994-07-28",3.3921,3.3921,3.3422,3.3422,8850.0],["1994-07-29",3.3921,3.442,3.3921,3.442,5100.0],["1994-08-01",3.3921,3.3921,3.3422,3.3921,17250.0],["1994-08-02",3.3921,3.3921,3.3422,3.3921,16800.0],["1994-08-03",3.3422,3.3921,3.3422,3.3422,9300.0],["1994-08-04",3.3921,3.3921,3.3422,3.3422,6600.0],["1994-08-05",3.3422,3.3422,3.2923,3.2923,2850.0],["1994-08-08",3.3422,3.3422,3.2923,3.2923,19350.0],["1994-08-09",3.2923,3.3422,3.2424,3.2424,19500.0],["1994-08-10",3.2424,3.2923,3.2424,3.2923,900.0],["1994-08-11",3.2923,3.2923,3.2424,3.2424,1050.0],["1994-08-12",3.2923,3.3921,3.2923,3.3921,8250.0],["1994-08-15",3.3422,3.3921,3.3422,3.3921,6750.0],["1994-08-16",3.3921,3.3921,3.3422,3.3921,10050.0],["1994-08-17",3.3921,3.3921,3.3422,3.3921,23100.0],["1994-08-18",3.3422,3.3921,3.3422,3.3422,13350.0],["1994-08-19",3.3422,3.3921,3.3422,3.3921,600.0],["1994-08-22",3.3921,3.442,3.3921,3.3921,30450.0],["1994-08-23",3.3921,3.4919,3.3921,3.4919,18000.0],["1994-08-24",3.4919,3.6415,3.442,3.6415,111750.0],["1994-08-25",3.6914,3.6914,3.5916,3.5916,21300.0],["1994-08-26",3.6415,3.6914,3.5916,3.6914,58200.0],["1994-08-29",3.6914,3.6914,3.6415,3.6415,11550.0],["1994-08-30",3.5916,3.6415,3.5916,3.5916,25050.0],["1994-08-31",3.5916,3.5916,3.5916,3.5916,9150.0],["1994-09-01",3.5916,3.6415,3.5916,3.5916,10050.0],["1994-09-02",3.5976,3.5976,3.5477,3.5477,11250.0],["1994-09-06",3.5477,3.5976,3.5477,3.5976,7350.0],["1994-09-07",3.5477,3.5976,3.5477,3.5976,2850.0],["1994-09-08",3.5477,3.5976,3.5477,3.5477,4950.0],["1994-09-09",3.5477,3.5976,3.5477,3.5477,14850.0],["1994-09-12",3.5976,3.6976,3.5477,3.6476,24300.0],["1994-09-13",3.6476,3.6976,3.5976,3.6476,36300.0],["1994-09-14",3.6976,3.6976,3.6476,3.6976,3450.0],["1994-09-15",3.6476,3.6976,3.6476,3.6976,3150.0],["1994-09-16",3.6976,3.6976,3.6476,3.6476,35700.0],["1994-09-19",3.6476,3.6976,3.6476,3.6476,18900.0],["1994-09-20",3.6976,3.7475,3.6476,3.7475,31200.0],["1994-09-21",3.6976,3.7475,3.6476,3.6976,16500.0],["1994-09-22",3.7475,3.7475,3.6976,3.7475,39150.0],["1994-09-23",3.6976,3.7475,3.6976,3.7475,13950.0],["1994-09-26",3.7475,3.7475,3.6976,3.7475,12450.0],["1994-09-27",3.6976,3.6976,3.6476,3.6476,4650.0],["1994-09-28",3.6976,3.6976,3.6976,3.6976,9150.0],["1994-09-29",3.6976,3.6976,3.6476,3.6476,18300.0],["1994-09-30",3.7475,3.8974,3.7475,3.8475,50100.0],["1994-10-03",3.8974,3.8974,3.8475,3.8974,9000.0],["1994-10-04",3.9474,4.0973,3.8974,3.9974,73950.0],["1994-10-05",3.9974,4.0473,3.9974,4.0473,9000.0],["1994-10-06",3.9974,4.0473,3.9474,4.0473,25650.0],["1994-10-07",3.9974,4.0973,3.9974,4.0473,20700.0],["1994-10-10",4.0473,4.0973,4.0473,4.0973,6150.0],["1994-10-11",4.0473,4.1972,4.0473,4.1473,29850.0],["1994-10-12",4.1473,4.1473,3.9974,3.9974,43200.0],["1994-10-13",3.9974,3.9974,3.9974,3.9974,3900.0],["1994-10-14",3.9974,3.9974,3.9474,3.9974,6600.0],["1994-10-17",3.9974,4.0473,3.9974,3.9974,7200.0],["1994-10-18",3.9974,4.0473,3.9974,4.0473,6000.0],["1994-10-19",4.0473,4.0473,3.9974,3.9974,13800.0],["1994-10-20",4.0473,4.0973,3.9974,4.0973,12150.0],["1994-10-21",4.0973,4.1473,4.0973,4.0973,4350.0],["1994-10-24",4.0473,4.1473,4.0473,4.1473,17250.0],["1994-10-25",4.1473,4.1473,4.0973,4.0973,31500.0],["1994-10-26",4.1473,4.1473,4.0973,4.0973,3300.0],["1994-10-27",4.0973,4.1473,4.0973,4.0973,3900.0],["1994-10-28",4.0973,4.0973,3.9974,3.9974,13800.0],["1994-10-31",4.0473,4.0473,3.9974,3.9974,5250.0],["1994-11-01",3.9974,4.0473,3.9974,3.9974,6750.0],["1994-11-02",4.0473,4.0473,3.9474,3.9974,11550.0],["1994-11-03",3.9974,3.9974,3.9474,3.9974,7500.0],["1994-11-04",3.9474,3.9974,3.9474,3.9474,5700.0],["1994-11-07",3.9474,3.9974,3.9474,3.9474,9000.0],["1994-11-08",3.9474,3.9974,3.9474,3.9474,28500.0],["1994-11-09",3.9474,3.9474,3.9474,3.9474,13650.0],["1994-11-10",3.9474,3.9974,3.9474,3.9474,17100.0],["1994-11-11",4.0473,4.0473,3.9974,3.9974,4500.0],["1994-11-14",3.9974,4.0473,3.9474,3.9474,23850.0],["1994-11-15",3.9974,3.9974,3.9474,3.9974,17400.0],["1994-11-16",3.9474,4.1473,3.9474,4.0973,38550.0],["1994-11-17",4.0973,4.1473,4.0973,4.0973,13800.0],["1994-11-18",4.0973,4.0973,4.0973,4.0973,8250.0],["1994-11-21",4.1473,4.1473,4.0973,4.1473,62700.0],["1994-11-22",4.1473,4.1473,4.0973,4.0973,3750.0],["1994-11-23",4.0973,4.0973,3.9974,4.0473,26550.0],["1994-11-25",3.9974,3.9974,3.9974,3.9974,900.0],["1994-11-28",3.9974,4.0473,3.9974,3.9974,41550.0],["1994-11-29",3.9974,3.9974,3.9974,3.9974,2100.0],["1994-11-30",3.9974,3.9974,3.9974,3.9974,8250.0],["1994-12-01",3.9974,4.0473,3.9974,4.0473,6600.0],["1994-12-02",4.0473,4.0473,3.9474,3.9974,7800.0],["1994-12-05",3.9533,3.9533,3.9033,3.9533,1350.0],["1994-12-06",3.9533,3.9533,3.8032,3.8032,25350.0],["1994-12-07",3.8532,3.8532,3.7532,3.7532,12600.0],["1994-12-08",3.7532,3.8032,3.7532,3.7532,2400.0],["1994-12-09",3.8032,3.8032,3.8032,3.8032,3000.0],["1994-12-12",3.8032,3.8032,3.7532,3.7532,9000.0],["1994-12-13",3.7031,3.7532,3.7031,3.7532,4050.0],["1994-12-14",3.7532,3.8032,3.7532,3.8032,3600.0],["1994-12-15",3.7532,3.8032,3.7532,3.8032,7950.0],["1994-12-16",3.8032,3.8032,3.7532,3.8032,8100.0],["1994-12-19",3.7532,3.7532,3.7532,3.7532,150.0],["1994-12-20",3.7532,3.9533,3.7532,3.8532,23550.0],["1994-12-21",3.8032,3.8032,3.8032,3.8032,1350.0],["1994-12-22",3.8032,3.8532,3.8032,3.8532,1350.0],["1994-12-23",3.8032,3.8032,3.7532,3.7532,10200.0],["1994-12-27",3.8032,3.8532,3.8032,3.8532,5850.0],["1994-12-28",3.8532,3.8532,3.8032,3.8532,12600.0],["1994-12-29",3.8532,3.9033,3.8032,3.8532,7800.0],["1994-12-30",3.9033,3.9033,3.9033,3.9033,5850.0],["1995-01-03",3.9033,3.9533,3.9033,3.9033,3300.0],["1995-01-04",3.9033,3.9533,3.9033,3.9033,4950.0],["1995-01-05",3.9533,3.9533,3.8032,3.8032,27750.0],["1995-01-06",3.8032,3.8032,3.7532,3.7532,7800.0],["1995-01-09",3.7532,3.7532,3.6531,3.7031,17250.0],["1995-01-10",3.7532,3.7532,3.7031,3.7532,15000.0],["1995-01-11",3.7532,3.7532,3.7031,3.7031,7950.0],["1995-01-12",3.6531,3.6531,3.553,3.6531,23100.0],["1995-01-13",3.6531,3.6531,3.553,3.553,41850.0],["1995-01-16",3.503,3.553,3.503,3.503,1800.0],["1995-01-17",3.553,3.553,3.503,3.553,3300.0],["1995-01-18",3.503,3.553,3.503,3.553,7050.0],["1995-01-19",3.503,3.503,3.3028,3.3028,36900.0],["1995-01-20",3.3528,3.4029,3.3028,3.3528,15150.0],["1995-01-23",3.3528,3.3528,3.2527,3.2527,5700.0],["1995-01-24",3.3028,3.3028,3.2527,3.3028,6600.0],["1995-01-25",3.3028,3.3028,3.2527,3.3028,13050.0],["1995-01-26",3.3528,3.4029,3.3028,3.3528,9450.0],["1995-01-27",3.4029,3.4029,3.4029,3.4029,1500.0],["1995-01-30",3.3528,3.4029,3.3528,3.3528,5550.0],["1995-01-31",3.3528,3.503,3.3528,3.4529,17100.0],["1995-02-01",3.4529,3.4529,3.4529,3.4529,8250.0],["1995-02-02",3.4529,3.4529,3.4529,3.4529,2700.0],["1995-02-03",3.4529,3.4529,3.4529,3.4529,19500.0],["1995-02-06",3.503,3.503,3.4029,3.4029,15150.0],["1995-02-07",3.4529,3.4529,3.4029,3.4029,2550.0],["1995-02-08",3.3528,3.4029,3.3528,3.4029,17100.0],["1995-02-09",3.3528,3.3528,3.3028,3.3528,18150.0],["1995-02-10",3.3028,3.3028,3.3028,3.3028,750.0],["1995-02-13",3.2527,3.2527,3.2527,3.2527,18150.0],["1995-02-14",3.2527,3.3028,3.2527,3.3028,9600.0],["1995-02-15",3.2527,3.3028,3.2527,3.3028,2700.0],["1995-02-16",3.3028,3.3028,3.2527,3.2527,5850.0],["1995-02-17",3.2527,3.2527,3.2027,3.2527,41700.0],["1995-02-21",3.2527,3.2527,3.2527,3.2527,750.0],["1995-02-22",3.2527,3.2527,3.2527,3.2527,3300.0],["1995-02-23",3.2527,3.3028,3.2527,3.3028,16200.0],["1995-02-24",3.3028,3.3028,3.3028,3.3028,450.0],["1995-02-27",3.3028,3.3028,3.2527,3.2527,3600.0],["1995-02-28",3.3028,3.3028,3.2527,3.2527,5400.0],["1995-03-01",3.2527,3.3028,3.2527,3.2527,5400.0],["1995-03-02",3.2527,3.3028,3.2527,3.3028,1800.0],["1995-03-03",3.2527,3.3028,3.2027,3.2027,12450.0],["1995-03-06",3.2087,3.2589,3.2087,3.2087,8250.0],["1995-03-07",3.2087,3.2087,3.2087,3.2087,7950.0],["1995-03-08",3.2087,3.2087,3.2087,3.2087,1500.0],["1995-03-09",3.2087,3.2087,3.2087,3.2087,450.0],["1995-03-10",3.2589,3.2589,3.2087,3.2087,1650.0],["1995-03-13",3.2087,3.309,3.2087,3.2589,7650.0],["1995-03-14",3.2589,3.2589,3.2589,3.2589,300.0],["1995-03-15",3.2589,3.309,3.2589,3.2589,9450.0],["1995-03-16",3.2589,3.309,3.2087,3.309,16950.0],["1995-03-17",3.2589,3.2589,3.2087,3.2087,3900.0],["1995-03-20",3.2087,3.2087,3.2087,3.2087,1050.0],["1995-03-21",3.2087,3.2087,3.1084,3.1586,7950.0],["1995-03-22",3.1084,3.1586,3.1084,3.1084,6000.0],["1995-03-23",3.1084,3.1084,3.1084,3.1084,300.0],["1995-03-24",3.1084,3.1084,3.1084,3.1084,1050.0],["1995-03-27",3.1084,3.2589,3.1084,3.2087,54000.0],["1995-03-28",3.2087,3.2589,3.2087,3.2087,13200.0],["1995-03-29",3.2589,3.2589,3.2087,3.2087,5100.0],["1995-03-30",3.2087,3.2589,3.2087,3.2589,3450.0],["1995-03-31",3.2589,3.3591,3.2589,3.309,13200.0],["1995-04-03",3.3591,3.3591,3.309,3.3591,2100.0],["1995-04-04",3.3591,3.3591,3.309,3.309,12750.0],["1995-04-05",3.309,3.309,3.309,3.309,1500.0],["1995-04-06",3.309,3.309,3.309,3.309,600.0],["1995-04-07",3.309,3.309,3.2589,3.2589,1350.0],["1995-04-10",3.2589,3.2589,3.2087,3.2087,15750.0],["1995-04-11",3.2589,3.2589,3.2087,3.2589,11400.0],["1995-04-12",3.2589,3.2589,3.2087,3.2087,1800.0],["1995-04-13",3.2589,3.2589,3.2087,3.2087,2400.0],["1995-04-17",3.1586,3.1586,3.1586,3.1586,12000.0],["1995-04-18",3.2087,3.2087,3.1586,3.1586,13350.0],["1995-04-19",3.2087,3.2087,3.2087,3.2087,1500.0],["1995-04-20",3.2087,3.2087,3.1586,3.1586,3300.0],["1995-04-21",3.1084,3.1586,3.1084,3.1586,8850.0],["1995-04-24",3.2087,3.2087,3.2087,3.2087,2250.0],["1995-04-25",3.1586,3.2589,3.1586,3.2589,17700.0],["1995-04-26",3.2589,3.2589,3.2087,3.2589,2700.0],["1995-04-27",3.2087,3.309,3.2087,3.2589,13500.0],["1995-04-28",3.309,3.3591,3.2087,3.2087,1950.0],["1995-05-01",3.2087,3.2087,3.1586,3.1586,2250.0],["1995-05-02",3.1586,3.1586,3.1586,3.1586,2250.0],["1995-05-03",3.1586,3.1586,3.1586,3.1586,5100.0],["1995-05-04",3.1586,3.1586,3.1586,3.1586,3150.0],["1995-05-05",3.1586,3.1586,3.1586,3.1586,600.0],["1995-05-08",3.1586,3.2087,3.1586,3.1586,8400.0],["1995-05-09",3.1586,3.1586,3.1586,3.1586,28350.0],["1995-05-10",3.1586,3.1586,3.1586,3.1586,26850.0],["1995-05-11",3.1586,3.2087,3.1586,3.1586,15900.0],["1995-05-12",3.2087,3.2087,3.1084,3.1084,16050.0],["1995-05-15",3.1084,3.2087,3.1084,3.1586,14700.0],["1995-05-16",3.2087,3.2087,3.2087,3.2087,6000.0],["1995-05-17",3.2087,3.2087,3.1586,3.1586,5700.0],["1995-05-18",3.1586,3.2087,3.1586,3.1586,2100.0],["1995-05-19",3.1586,3.1586,3.1586,3.1586,2100.0],["1995-05-22",3.1586,3.1586,3.1084,3.1084,1950.0],["1995-05-23",3.1586,3.1586,3.1084,3.1084,2400.0],["1995-05-24",3.1586,3.1586,3.1084,3.1084,4350.0],["1995-05-25",3.1586,3.1586,3.1084,3.1586,5250.0],["1995-05-26",3.1084,3.1084,3.1084,3.1084,4650.0],["1995-05-30",3.1084,3.1084,3.1084,3.1084,16800.0],["1995-05-31",3.1586,3.1586,3.1084,3.1084,3000.0],["1995-06-01",3.1586,3.1586,3.1084,3.1084,4050.0],["1995-06-02",3.1586,3.1586,3.0583,3.0583,7350.0],["1995-06-05",3.1084,3.1084,3.1084,3.1084,1050.0],["1995-06-06",3.1145,3.1145,3.0642,3.0642,13350.0],["1995-06-07",3.0642,3.1145,3.0642,3.0642,2400.0],["1995-06-08",3.0642,3.1145,3.0642,3.0642,4200.0],["1995-06-09",3.0642,3.0642,3.0642,3.0642,300.0],["1995-06-12",3.1145,3.1145,3.0642,3.1145,10500.0],["1995-06-13",3.0642,3.1145,3.0642,3.0642,13050.0],["1995-06-14",3.014,3.0642,3.014,3.014,5400.0],["1995-06-15",3.014,3.1145,3.014,3.1145,50250.0],["1995-06-16",3.1145,3.1647,3.1145,3.1647,8250.0],["1995-06-19",3.1647,3.1647,3.1145,3.1145,4500.0],["1995-06-20",3.1647,3.1647,3.0642,3.0642,34950.0],["1995-06-21",3.0642,3.1145,3.0642,3.0642,3450.0],["1995-06-22",3.1145,3.1145,3.0642,3.1145,5250.0],["1995-06-23",3.0642,3.1647,3.0642,3.1647,37350.0],["1995-06-26",3.1647,3.1647,3.1145,3.1647,12900.0],["1995-06-27",3.1145,3.1647,3.1145,3.1647,3000.0],["1995-06-28",3.1145,3.1647,3.1145,3.1647,9150.0],["1995-06-29",3.1145,3.1647,3.1145,3.1647,4800.0],["1995-06-30",3.1145,3.1647,3.1145,3.1145,3450.0],["1995-07-03",3.1145,3.1145,3.0642,3.0642,3300.0],["1995-07-05",3.1145,3.1145,3.1145,3.1145,1950.0],["1995-07-06",3.1647,3.2149,3.1145,3.1647,32550.0],["1995-07-07",3.1647,3.2149,3.1647,3.2149,3300.0],["1995-07-10",3.1647,3.1647,3.1647,3.1647,450.0],["1995-07-11",3.1647,3.2149,3.1647,3.1647,5250.0],["1995-07-12",3.2149,3.2149,3.1647,3.2149,2250.0],["1995-07-13",3.1647,3.1647,3.1647,3.1647,3900.0],["1995-07-14",3.1647,3.2652,3.1647,3.2652,4050.0],["1995-07-17",3.2149,3.2652,3.2149,3.2652,14100.0],["1995-07-18",3.2652,3.2652,3.2149,3.2652,2250.0],["1995-07-19",3.2652,3.2652,3.2149,3.2149,4350.0],["1995-07-20",3.2652,3.2652,3.2652,3.2652,4050.0],["1995-07-21",3.2149,3.3656,3.2149,3.3154,7350.0],["1995-07-24",3.3154,3.3656,3.3154,3.3656,3000.0],["1995-07-25",3.4159,3.4159,3.4159,3.4159,1500.0],["1995-07-26",3.4159,3.4159,3.3656,3.4159,5400.0],["1995-07-27",3.4661,3.4661,3.4159,3.4661,34350.0],["1995-07-28",3.4661,3.5163,3.4661,3.5163,12750.0],["1995-07-31",3.4661,3.5163,3.4159,3.5163,19650.0],["1995-08-01",3.4661,3.5163,3.4661,3.4661,6900.0],["1995-08-02",3.5163,3.5163,3.4661,3.5163,8700.0],["1995-08-03",3.5163,3.5163,3.4661,3.4661,3900.0],["1995-08-04",3.4661,3.5163,3.4661,3.5163,10050.0],["1995-08-07",3.4661,3.5163,3.4661,3.5163,10350.0],["1995-08-08",3.4661,3.5163,3.4661,3.5163,5700.0],["1995-08-09",3.4159,3.4159,3.3154,3.3656,26700.0],["1995-08-10",3.3154,3.3154,3.3154,3.3154,750.0],["1995-08-11",3.3154,3.3656,3.3154,3.3154,3750.0],["1995-08-14",3.3154,3.3154,3.3154,3.3154,900.0],["1995-08-15",3.3154,3.3154,3.2652,3.3154,7650.0],["1995-08-16",3.3154,3.3656,3.3154,3.3154,4500.0],["1995-08-17",3.3154,3.3154,3.2652,3.2652,1500.0],["1995-08-18",3.2652,3.3656,3.2652,3.3656,8100.0],["1995-08-21",3.3154,3.3656,3.3154,3.3656,3300.0],["1995-08-22",3.3656,3.4159,3.3154,3.3656,23400.0],["1995-08-23",3.3656,3.4159,3.3154,3.3154,20100.0],["1995-08-24",3.2652,3.2652,3.2149,3.2149,10950.0],["1995-08-25",3.2149,3.2652,3.2149,3.2652,10650.0],["1995-08-28",3.2652,3.2652,3.2149,3.2149,4200.0],["1995-08-29",3.2149,3.2149,3.1145,3.1145,12450.0],["1995-08-30",3.1145,3.1145,3.1145,3.1145,150.0],["1995-08-31",3.1647,3.1647,3.1647,3.1647,5250.0],["1995-09-01",3.1647,3.1647,3.1647,3.1647,900.0],["1995-09-05",3.1647,3.2652,3.1647,3.2652,9900.0],["1995-09-06",3.2652,3.3656,3.2652,3.3656,4500.0],["1995-09-07",3.3154,3.3154,3.3154,3.3154,150.0],["1995-09-08",3.3656,3.3656,3.3154,3.3154,3000.0],["1995-09-11",3.3154,3.3154,3.3154,3.3154,0.0],["1995-09-12",3.3154,3.3656,3.3154,3.3656,1800.0],["1995-09-13",3.3154,3.4661,3.3154,3.4159,16350.0],["1995-09-14",3.3656,3.4159,3.3656,3.3656,3750.0],["1995-09-15",3.4159,3.4159,3.3154,3.3154,7350.0],["1995-09-18",3.3656,3.3656,3.3154,3.3154,1950.0],["1995-09-19",3.2652,3.2652,3.2149,3.2652,6600.0],["1995-09-20",3.2149,3.2149,3.2149,3.2149,1950.0],["1995-09-21",3.2149,3.2149,3.2149,3.2149,900.0],["1995-09-22",3.2149,3.2149,3.1647,3.1647,12600.0],["1995-09-25",3.2149,3.3154,3.2149,3.3154,7800.0],["1995-09-26",3.3656,3.3656,3.3154,3.3154,4200.0],["1995-09-27",3.3656,3.3656,3.3154,3.3154,4050.0],["1995-09-28",3.3154,3.3656,3.2652,3.2652,3450.0],["1995-09-29",3.2652,3.2652,3.1145,3.1647,15450.0],["1995-10-02",3.1647,3.2149,3.1145,3.2149,3000.0],["1995-10-03",3.2149,3.3656,3.2149,3.3656,7350.0],["1995-10-04",3.3154,3.3154,3.2652,3.2652,12150.0],["1995-10-05",3.2652,3.2652,3.2149,3.2149,1500.0],["1995-10-06",3.2149,3.2149,3.2149,3.2149,3000.0],["1995-10-09",3.2652,3.2652,3.1145,3.1145,5550.0],["1995-10-10",3.1647,3.2149,3.1145,3.1647,15600.0],["1995-10-11",3.1647,3.1647,3.1647,3.1647,150.0],["1995-10-12",3.1145,3.1145,3.0642,3.0642,10200.0],["1995-10-13",3.0642,3.1647,3.0642,3.1647,6750.0],["1995-10-16",3.1647,3.1647,3.1647,3.1647,1200.0],["1995-10-17",3.1145,3.1145,3.1145,3.1145,1350.0],["1995-10-18",3.1145,3.1145,3.1145,3.1145,1800.0],["1995-10-19",3.1145,3.1647,3.014,3.1145,19350.0],["1995-10-20",3.1647,3.1647,3.1145,3.1145,13800.0],["1995-10-23",3.1647,3.1647,3.1145,3.1145,6600.0],["1995-10-24",3.1145,3.2149,3.1145,3.1145,8400.0],["1995-10-25",3.1145,3.1145,3.0642,3.0642,10050.0],["1995-10-26",3.0642,3.0642,3.0642,3.0642,750.0],["1995-10-27",3.0642,3.0642,3.0642,3.0642,600.0],["1995-10-30",3.0642,3.1145,3.0642,3.1145,450.0],["1995-10-31",3.0642,3.1145,3.0642,3.0642,14850.0],["1995-11-01",3.014,3.0642,3.014,3.0642,3150.0],["1995-11-02",3.0642,3.0642,3.014,3.0642,3750.0],["1995-11-03",3.0642,3.0642,3.0642,3.0642,450.0],["1995-11-06",3.1145,3.1145,3.0642,3.0642,4800.0],["1995-11-07",3.0642,3.0642,2.9638,3.0642,8400.0],["1995-11-08",3.0642,3.0642,2.9638,2.9638,3600.0],["1995-11-09",3.014,3.014,2.8131,2.9135,13800.0],["1995-11-10",2.8633,2.8633,2.8633,2.8633,600.0],["1995-11-13",2.9135,2.9135,2.8633,2.8633,11700.0],["1995-11-14",2.9135,2.9135,2.8633,2.8633,12000.0],["1995-11-15",2.8131,2.8131,2.7628,2.7628,3600.0],["1995-11-16",2.7628,2.8131,2.7628,2.8131,6300.0],["1995-11-17",2.8131,2.8131,2.8131,2.8131,4500.0],["1995-11-20",2.8131,2.8633,2.8131,2.8131,7650.0],["1995-11-21",2.8131,2.8131,2.8131,2.8131,600.0],["1995-11-22",2.8131,2.8633,2.8131,2.8131,5100.0],["1995-11-24",2.8131,2.8131,2.8131,2.8131,300.0],["1995-11-27",2.7628,2.7628,2.7126,2.7628,3750.0],["1995-11-28",2.7628,2.8131,2.7126,2.7628,10350.0],["1995-11-29",2.7628,2.8131,2.7126,2.7628,7950.0],["1995-11-30",2.7126,2.7628,2.7126,2.7126,7350.0],["1995-12-01",2.6624,2.7126,2.6624,2.6624,4650.0],["1995-12-04",2.6624,2.7628,2.6624,2.7628,22350.0],["1995-12-05",2.7628,2.7628,2.7126,2.7628,4500.0],["1995-12-06",2.6682,2.6682,2.6682,2.6682,7800.0],["1995-12-07",2.6682,2.7185,2.6682,2.7185,3300.0],["1995-12-08",2.7185,2.7689,2.7185,2.7185,10350.0],["1995-12-11",2.7185,2.8192,2.7185,2.7689,11400.0],["1995-12-12",2.7185,2.8192,2.7185,2.7689,7350.0],["1995-12-13",2.7689,2.8192,2.7689,2.8192,37650.0],["1995-12-14",2.8192,2.8192,2.7689,2.8192,7500.0],["1995-12-15",2.8192,2.8696,2.7689,2.7689,81900.0],["1995-12-18",2.7689,2.8696,2.7185,2.7689,21000.0],["1995-12-19",2.8192,2.8192,2.7185,2.7185,15600.0],["1995-12-20",2.7185,2.7689,2.7185,2.7185,24150.0],["1995-12-21",2.7689,2.7689,2.6682,2.6682,7950.0],["1995-12-22",2.6682,2.7185,2.6682,2.7185,3900.0],["1995-12-26",2.6682,2.6682,2.6682,2.6682,50250.0],["1995-12-27",2.7185,2.7689,2.6682,2.7185,15750.0],["1995-12-28",2.7185,2.7689,2.7185,2.7185,2700.0],["1995-12-29",2.6682,2.7689,2.6682,2.7689,28350.0],["1996-01-02",2.7185,2.7689,2.7185,2.7689,15600.0],["1996-01-03",2.7185,2.7689,2.7185,2.7689,4650.0],["1996-01-04",2.7689,2.7689,2.7689,2.7689,1500.0],["1996-01-05",2.7185,2.8192,2.7185,2.8192,17850.0],["1996-01-08",2.7689,2.7689,2.7689,2.7689,150.0],["1996-01-09",2.7689,2.7689,2.7689,2.7689,450.0],["1996-01-10",2.7689,2.8696,2.7689,2.8696,6750.0],["1996-01-11",2.8696,2.9199,2.8696,2.9199,6000.0],["1996-01-12",2.8696,3.0206,2.8696,2.9703,14700.0],["1996-01-15",2.9703,3.0206,2.9703,3.0206,8700.0],["1996-01-16",3.0206,3.0206,3.0206,3.0206,3600.0],["1996-01-17",3.0206,3.0206,2.9703,2.9703,3000.0],["1996-01-18",2.9703,2.9703,2.9703,2.9703,42600.0],["1996-01-19",3.0206,3.0709,2.9703,2.9703,5400.0],["1996-01-22",2.9703,2.9703,2.8696,2.8696,10800.0],["1996-01-23",2.8696,3.0206,2.8696,3.0206,11700.0],["1996-01-24",3.0206,3.0206,2.9199,2.9199,6750.0],["1996-01-25",2.9703,3.0206,2.9199,2.9703,9600.0],["1996-01-26",3.0206,3.0709,2.9199,2.9199,12450.0],["1996-01-29",2.9199,2.9703,2.9199,2.9199,5250.0],["1996-01-30",3.0206,3.0709,2.9199,3.0709,11100.0],["1996-01-31",3.0206,3.0206,2.9703,3.0206,9900.0],["1996-02-01",2.9703,3.0206,2.9703,2.9703,25050.0],["1996-02-02",3.0206,3.0206,2.9703,3.0206,8700.0],["1996-02-05",3.0206,3.0206,2.9703,2.9703,1200.0],["1996-02-06",3.0206,3.0709,2.9703,3.0206,7200.0],["1996-02-07",3.0709,3.1213,3.0709,3.1213,8100.0],["1996-02-08",3.1213,3.1213,3.0709,3.0709,4500.0],["1996-02-09",3.0709,3.0709,3.0709,3.0709,13650.0],["1996-02-12",3.0709,3.0709,3.0709,3.0709,1650.0],["1996-02-13",3.0206,3.0206,2.9703,2.9703,19050.0],["1996-02-14",2.9703,2.9703,2.8192,2.8192,28650.0],["1996-02-15",2.8192,2.8192,2.8192,2.8192,18150.0],["1996-02-16",2.7689,2.8192,2.7689,2.8192,11550.0],["1996-02-20",2.7689,2.7689,2.7689,2.7689,1650.0],["1996-02-21",2.7689,2.8192,2.7689,2.7689,11700.0],["1996-02-22",2.7689,2.7689,2.7185,2.7185,4800.0],["1996-02-23",2.7185,2.8192,2.7185,2.8192,5850.0],["1996-02-26",2.8192,2.8696,2.7689,2.7689,11850.0],["1996-02-27",2.7689,2.7689,2.7689,2.7689,3000.0],["1996-02-28",2.7689,2.8696,2.7689,2.8192,11550.0],["1996-02-29",2.8192,2.8696,2.8192,2.8192,10350.0],["1996-03-01",2.8192,2.8192,2.7689,2.7689,9150.0],["1996-03-04",2.7689,2.8192,2.7689,2.7689,8700.0],["1996-03-05",2.7689,2.8192,2.7689,2.7689,13500.0],["1996-03-06",2.7749,2.8758,2.7749,2.8254,21900.0],["1996-03-07",2.8254,2.8758,2.7749,2.8254,9900.0],["1996-03-08",2.8254,2.9263,2.7749,2.8758,13050.0],["1996-03-11",2.8758,2.8758,2.8254,2.8254,6750.0],["1996-03-12",2.8254,2.8758,2.8254,2.8758,1650.0],["1996-03-13",2.8254,2.8758,2.8254,2.8758,4050.0],["1996-03-14",2.9263,3.0272,2.8758,2.9767,22950.0],["1996-03-15",3.0272,3.0272,2.8758,3.0272,20250.0],["1996-03-18",2.9767,2.9767,2.9263,2.9263,2400.0],["1996-03-19",2.9263,2.9263,2.8758,2.8758,6150.0],["1996-03-20",2.9263,2.9263,2.8254,2.8254,12600.0],["1996-03-21",2.8254,2.8254,2.8254,2.8254,4650.0],["1996-03-22",2.7749,2.7749,2.7245,2.7245,5850.0],["1996-03-25",2.7749,2.8254,2.7749,2.8254,36600.0],["1996-03-26",2.8758,2.9767,2.8758,2.9767,15900.0],["1996-03-27",2.9767,2.9767,2.9767,2.9767,6300.0],["1996-03-28",2.9263,2.9767,2.9263,2.9263,6750.0],["1996-03-29",2.8758,2.9263,2.8758,2.8758,7350.0],["1996-04-01",2.8758,2.8758,2.8254,2.8254,2700.0],["1996-04-02",2.8254,2.9263,2.8254,2.9263,10350.0],["1996-04-03",2.9263,2.9263,2.8254,2.8254,349800.0],["1996-04-04",2.8254,2.8254,2.7749,2.7749,2400.0],["1996-04-08",2.7749,2.8254,2.7749,2.7749,1350.0],["1996-04-09",2.7749,2.9263,2.7749,2.8254,21900.0],["1996-04-10",2.8254,2.8758,2.8254,2.8758,3750.0],["1996-04-11",2.8254,2.8254,2.7245,2.7245,18600.0],["1996-04-12",2.7245,2.8254,2.7245,2.7749,13800.0],["1996-04-15",2.7245,2.8254,2.7245,2.8254,11250.0],["1996-04-16",2.7749,2.8254,2.7749,2.7749,10950.0],["1996-04-17",2.7749,2.8254,2.7245,2.7749,13800.0],["1996-04-18",2.7749,2.7749,2.7245,2.7749,9150.0],["1996-04-19",2.8254,2.8254,2.7245,2.7749,47400.0],["1996-04-22",2.7245,2.7245,2.7245,2.7245,5700.0],["1996-04-23",2.7749,2.7749,2.7749,2.7749,7350.0],["1996-04-24",2.7245,2.7749,2.7245,2.7749,10050.0],["1996-04-25",2.7245,2.7245,2.7245,2.7245,11100.0],["1996-04-26",2.7245,2.7749,2.674,2.7749,10500.0],["1996-04-29",2.8254,2.8254,2.7749,2.7749,6450.0],["1996-04-30",2.7749,2.8254,2.7245,2.7245,13950.0],["1996-05-01",2.7749,2.8254,2.7749,2.8254,1200.0],["1996-05-02",2.7749,2.7749,2.7245,2.7245,10950.0],["1996-05-03",2.7749,2.8254,2.7245,2.8254,9600.0],["1996-05-06",2.7749,2.8254,2.7749,2.7749,3900.0],["1996-05-07",2.7749,2.8758,2.7749,2.8758,12600.0],["1996-05-08",2.8254,2.8758,2.8254,2.8254,3750.0],["1996-05-09",2.8758,2.8758,2.8254,2.8254,9300.0],["1996-05-10",2.8254,2.8254,2.7749,2.8254,11700.0],["1996-05-13",2.7749,2.7749,2.7749,2.7749,3000.0],["1996-05-14",2.7749,2.8254,2.7749,2.8254,2700.0],["1996-05-15",2.7749,2.8254,2.7749,2.7749,2400.0],["1996-05-16",2.7749,2.9263,2.7749,2.9263,16650.0],["1996-05-17",2.9263,2.9767,2.9263,2.9263,18000.0],["1996-05-20",2.9263,2.9263,2.8758,2.9263,10800.0],["1996-05-21",2.9263,2.9767,2.9263,2.9263,7200.0],["1996-05-22",2.8758,2.8758,2.8758,2.8758,2550.0],["1996-05-23",2.9263,2.9263,2.8758,2.8758,11550.0],["1996-05-24",2.8758,3.0272,2.8254,2.8254,25500.0],["1996-05-28",2.8254,2.8254,2.7749,2.7749,6300.0],["1996-05-29",2.7749,2.8254,2.7749,2.8254,4500.0],["1996-05-30",2.7749,2.8254,2.7749,2.7749,4800.0],["1996-05-31",2.8254,2.8758,2.8254,2.8758,13650.0],["1996-06-03",2.9263,2.9767,2.9263,2.9263,5100.0],["1996-06-04",2.9767,2.9767,2.9263,2.9263,3150.0],["1996-06-05",2.9324,2.9324,2.9324,2.9324,11250.0],["1996-06-06",2.8818,2.9324,2.8818,2.8818,1350.0],["1996-06-07",2.8818,2.9829,2.8818,2.9324,21450.0],["1996-06-10",2.9829,2.9829,2.9324,2.9324,21300.0],["1996-06-11",2.9829,2.9829,2.9324,2.9829,8850.0],["1996-06-12",2.9324,2.9829,2.9324,2.9324,3300.0],["1996-06-13",2.9829,2.9829,2.9324,2.9324,11850.0],["1996-06-14",2.9324,2.9829,2.9324,2.9829,7650.0],["1996-06-17",2.9324,3.1346,2.9324,3.084,36000.0],["1996-06-18",3.1346,3.1346,3.084,3.1346,9300.0],["1996-06-19",3.1346,3.2863,3.1346,3.2357,28350.0],["1996-06-20",3.2357,3.2863,3.1851,3.2357,16200.0],["1996-06-21",3.2357,3.3874,3.2357,3.2863,18150.0],["1996-06-24",3.2863,3.3874,3.2863,3.3368,11700.0],["1996-06-25",3.3368,3.3368,3.3368,3.3368,14700.0],["1996-06-26",3.2863,3.4379,3.2863,3.4379,19650.0],["1996-06-27",3.3874,3.5391,3.3874,3.5391,16050.0],["1996-06-28",3.4885,3.6402,3.4885,3.6402,24000.0],["1996-07-01",3.5896,3.5896,3.4379,3.4379,47700.0],["1996-07-02",3.3874,3.4885,3.3874,3.4379,23850.0],["1996-07-03",3.4379,3.4379,3.3874,3.3874,900.0],["1996-07-05",3.3368,3.4379,3.3368,3.3874,18150.0],["1996-07-08",3.3874,3.3874,3.2863,3.2863,4050.0],["1996-07-09",3.2863,3.3368,3.2357,3.2357,11100.0],["1996-07-10",3.2357,3.2357,3.2357,3.2357,300.0],["1996-07-11",3.2357,3.2863,3.2357,3.2357,12450.0],["1996-07-12",3.2357,3.2863,3.2357,3.2357,4050.0],["1996-07-15",3.2357,3.2357,3.1851,3.1851,2400.0],["1996-07-16",3.1851,3.1851,3.0335,3.0335,13500.0],["1996-07-17",3.084,3.1851,3.084,3.1346,14700.0],["1996-07-18",3.1851,3.1851,3.1346,3.1851,4800.0],["1996-07-19",3.1851,3.2357,3.1851,3.2357,5700.0],["1996-07-22",3.1851,3.2357,3.1851,3.2357,1500.0],["1996-07-23",3.1851,3.1851,3.1346,3.1346,1350.0],["1996-07-24",3.1346,3.1346,3.084,3.084,2550.0],["1996-07-25",3.084,3.084,3.084,3.084,1800.0],["1996-07-26",3.1346,3.1851,3.1346,3.1851,9000.0],["1996-07-29",3.1346,3.1346,3.1346,3.1346,300.0],["1996-07-30",3.1851,3.2357,3.1851,3.2357,6600.0],["1996-07-31",3.1851,3.2357,3.1851,3.1851,6000.0],["1996-08-01",3.1851,3.1851,3.1346,3.1346,2250.0],["1996-08-02",3.1851,3.1851,3.1346,3.1346,6900.0],["1996-08-05",3.1851,3.2357,3.1851,3.1851,10650.0],["1996-08-06",3.1851,3.2357,3.1851,3.1851,1500.0],["1996-08-07",3.1851,3.2357,3.1851,3.2357,4050.0],["1996-08-08",3.1851,3.1851,3.1851,3.1851,4500.0],["1996-08-09",3.2357,3.2863,3.2357,3.2357,13650.0],["1996-08-12",3.2357,3.2357,3.1851,3.1851,2850.0],["1996-08-13",3.1851,3.2863,3.1851,3.2357,6450.0],["1996-08-14",3.2357,3.2357,3.2357,3.2357,4950.0],["1996-08-15",3.2357,3.2357,3.2357,3.2357,450.0],["1996-08-16",3.2863,3.2863,3.2357,3.2357,7650.0],["1996-08-19",3.2357,3.2357,3.2357,3.2357,0.0],["1996-08-20",3.2357,3.2357,3.2357,3.2357,600.0],["1996-08-21",3.2357,3.2863,3.2357,3.2863,8850.0],["1996-08-22",3.2863,3.2863,3.2863,3.2863,450.0],["1996-08-23",3.3368,3.3368,3.2863,3.2863,5100.0],["1996-08-26",3.2863,3.3368,3.2863,3.3368,5400.0],["1996-08-27",3.3368,3.3368,3.3368,3.3368,1950.0],["1996-08-28",3.3368,3.3368,3.3368,3.3368,750.0],["1996-08-29",3.3368,3.3368,3.3368,3.3368,0.0],["1996-08-30",3.3368,3.4379,3.3368,3.3874,5550.0],["1996-09-03",3.3874,3.4379,3.3874,3.3874,3300.0],["1996-09-04",3.3935,3.3935,3.3935,3.3935,4200.0],["1996-09-05",3.3428,3.3428,3.3428,3.3428,6150.0],["1996-09-06",3.3428,3.3935,3.3428,3.3428,3150.0],["1996-09-09",3.3428,3.3935,3.3428,3.3428,7650.0],["1996-09-10",3.3428,3.4441,3.3428,3.3935,5850.0],["1996-09-11",3.4441,3.4948,3.4441,3.4441,4500.0],["1996-09-12",3.4948,3.5961,3.4948,3.5454,19350.0],["1996-09-13",3.5454,3.6467,3.5454,3.5961,7350.0],["1996-09-16",3.5961,3.6974,3.5961,3.6467,31350.0],["1996-09-17",3.6467,3.6467,3.6467,3.6467,5850.0],["1996-09-18",3.5961,3.5961,3.4948,3.4948,4350.0],["1996-09-19",3.4948,3.5454,3.4948,3.4948,2700.0],["1996-09-20",3.4948,3.5454,3.4948,3.4948,7800.0],["1996-09-23",3.4948,3.4948,3.4948,3.4948,2700.0],["1996-09-24",3.4441,3.5454,3.4441,3.5454,9600.0],["1996-09-25",3.4948,3.4948,3.4441,3.4441,4050.0],["1996-09-26",3.4441,3.4441,3.4441,3.4441,0.0],["1996-09-27",3.4948,3.5454,3.4441,3.4948,7650.0],["1996-09-30",3.4948,3.5454,3.4948,3.4948,10350.0],["1996-10-01",3.5454,3.5454,3.4441,3.4441,7950.0],["1996-10-02",3.4441,3.5454,3.4441,3.5454,7200.0],["1996-10-03",3.4948,3.4948,3.4441,3.4948,16950.0],["1996-10-04",3.4441,3.4441,3.3428,3.3935,17400.0],["1996-10-07",3.4441,3.4948,3.3935,3.4441,33000.0],["1996-10-08",3.4948,3.4948,3.4441,3.4441,13500.0],["1996-10-09",3.3935,3.3935,3.3428,3.3428,9150.0],["1996-10-10",3.2922,3.3428,3.2922,3.3428,4200.0],["1996-10-11",3.3935,3.3935,3.2922,3.3428,10800.0],["1996-10-14",3.2922,3.3428,3.2922,3.3428,1050.0],["1996-10-15",3.3428,3.4948,3.2922,3.3935,21900.0],["1996-10-16",3.3935,3.3935,3.2922,3.2922,22200.0],["1996-10-17",3.2922,3.2922,3.1909,3.1909,16950.0],["1996-10-18",3.2415,3.2922,3.1909,3.1909,26100.0],["1996-10-21",3.1909,3.2922,3.1909,3.1909,16800.0],["1996-10-22",3.1909,3.2415,3.1909,3.2415,21600.0],["1996-10-23",3.1909,3.1909,3.1909,3.1909,450.0],["1996-10-24",3.1402,3.2415,3.1402,3.2415,14700.0],["1996-10-25",3.1909,3.2415,3.1909,3.2415,1800.0],["1996-10-28",3.2415,3.2415,3.2415,3.2415,0.0],["1996-10-29",3.1909,3.1909,3.1909,3.1909,300.0],["1996-10-30",3.1909,3.1909,3.1909,3.1909,1500.0],["1996-10-31",3.1909,3.1909,3.1402,3.1909,3600.0],["1996-11-01",3.2415,3.2922,3.2415,3.2922,6300.0],["1996-11-04",3.2415,3.2922,3.2415,3.2922,900.0],["1996-11-05",3.2415,3.2922,3.2415,3.2415,3300.0],["1996-11-06",3.2415,3.2415,3.2415,3.2415,2400.0],["1996-11-07",3.2415,3.2922,3.2415,3.2922,5850.0],["1996-11-08",3.2415,3.3428,3.2415,3.3428,12150.0],["1996-11-11",3.3935,3.4441,3.3935,3.4441,5850.0],["1996-11-12",3.4441,3.4948,3.4441,3.4948,22200.0],["1996-11-13",3.4948,3.4948,3.4948,3.4948,3000.0],["1996-11-14",3.5454,3.5454,3.4948,3.4948,3150.0],["1996-11-15",3.5454,3.5961,3.5454,3.5454,7650.0],["1996-11-18",3.5454,3.5454,3.4948,3.5454,6900.0],["1996-11-19",3.4948,3.5961,3.4948,3.5454,6300.0],["1996-11-20",3.5454,3.5454,3.4948,3.5454,8250.0],["1996-11-21",3.5961,3.6467,3.5961,3.5961,15300.0],["1996-11-22",3.5961,3.6467,3.5961,3.6467,21600.0],["1996-11-25",3.5961,3.6467,3.5961,3.5961,2400.0],["1996-11-26",3.5961,3.6467,3.5961,3.6467,21300.0],["1996-11-27",3.5961,3.6467,3.5961,3.5961,1650.0],["1996-11-29",3.5454,3.5961,3.5454,3.5454,8100.0],["1996-12-02",3.5961,3.5961,3.5454,3.5454,8100.0],["1996-12-03",3.5961,3.5961,3.5454,3.5454,9900.0],["1996-12-04",3.5515,3.6022,3.5515,3.6022,10350.0],["1996-12-05",3.5515,3.5515,3.3993,3.3993,27750.0],["1996-12-06",3.3993,3.45,3.3993,3.45,3600.0],["1996-12-09",3.3993,3.3993,3.3486,3.3993,12900.0],["1996-12-10",3.3993,3.5008,3.3993,3.45,15450.0],["1996-12-11",3.45,3.45,3.45,3.45,2100.0],["1996-12-12",3.5008,3.5008,3.3993,3.3993,4950.0],["1996-12-13",3.45,3.45,3.3993,3.3993,18300.0],["1996-12-16",3.3993,3.3993,3.3993,3.3993,750.0],["1996-12-17",3.3993,3.45,3.3993,3.3993,6750.0],["1996-12-18",3.3993,3.45,3.3993,3.3993,5550.0],["1996-12-19",3.3993,3.5008,3.3993,3.5008,6450.0],["1996-12-20",3.5515,3.6022,3.5008,3.6022,15600.0],["1996-12-23",3.653,3.653,3.6022,3.6022,10350.0],["1996-12-24",3.6022,3.653,3.6022,3.653,9600.0],["1996-12-26",3.6022,3.653,3.6022,3.653,8550.0],["1996-12-27",3.6022,3.6022,3.5515,3.5515,7650.0],["1996-12-30",3.6022,3.653,3.6022,3.653,15600.0],["1996-12-31",3.6022,3.6022,3.5008,3.5008,18600.0],["1997-01-02",3.5008,3.5008,3.5008,3.5008,12900.0],["1997-01-03",3.5515,3.5515,3.5515,3.5515,3300.0],["1997-01-06",3.6022,3.653,3.6022,3.6022,9750.0],["1997-01-07",3.653,3.7544,3.6022,3.7544,38250.0],["1997-01-08",3.8052,3.8052,3.653,3.653,19500.0],["1997-01-09",3.653,3.8052,3.653,3.8052,19650.0],["1997-01-10",3.7544,3.9574,3.7544,3.9066,39300.0],["1997-01-13",3.8559,3.9066,3.8052,3.8559,18150.0],["1997-01-14",3.8052,3.8052,3.8052,3.8052,6900.0],["1997-01-15",3.7544,4.3125,3.7544,4.3125,80700.0],["1997-01-16",4.3125,4.3125,4.1096,4.1603,70350.0],["1997-01-17",4.1603,4.2111,4.1603,4.1603,30900.0],["1997-01-20",4.1603,4.1603,4.0588,4.0588,15900.0],["1997-01-21",4.0081,4.1096,3.9066,4.0588,28200.0],["1997-01-22",4.0588,4.1096,4.0081,4.0588,9150.0],["1997-01-23",4.0081,4.1096,4.0081,4.1096,4200.0],["1997-01-24",4.1096,4.1096,4.0588,4.1096,17250.0],["1997-01-27",4.0588,4.0588,4.0588,4.0588,1200.0],["1997-01-28",4.1096,4.2618,4.1096,4.1603,15000.0],["1997-01-29",4.2111,4.3633,4.1603,4.3633,21450.0],["1997-01-30",4.3125,4.5155,4.3125,4.4647,27150.0],["1997-01-31",4.4647,4.6169,4.4647,4.5155,15900.0],["1997-02-03",4.6169,4.7184,4.5662,4.6677,38100.0],["1997-02-04",4.7184,4.7184,4.4647,4.4647,15150.0],["1997-02-05",4.414,4.4647,4.3633,4.414,17400.0],["1997-02-06",4.4647,4.4647,4.3633,4.3633,3450.0],["1997-02-07",4.414,4.5155,4.414,4.5155,34200.0],["1997-02-10",4.5155,4.5662,4.5155,4.5662,10500.0],["1997-02-11",4.5662,4.7184,4.5155,4.7184,14250.0],["1997-02-12",4.7184,4.7691,4.6677,4.6677,12750.0],["1997-02-13",4.7184,4.7691,4.6677,4.7691,22350.0],["1997-02-14",4.7691,4.9214,4.7691,4.9214,39600.0],["1997-02-18",4.8706,4.9214,4.8199,4.8706,22500.0],["1997-02-19",4.8199,4.9214,4.7691,4.7691,39300.0],["1997-02-20",4.7691,4.7691,4.5662,4.5662,9900.0],["1997-02-21",4.5662,4.7691,4.5662,4.7184,24000.0],["1997-02-24",4.6677,4.7184,4.6677,4.6677,12150.0],["1997-02-25",4.6677,4.6677,4.6677,4.6677,8550.0],["1997-02-26",4.6677,4.7184,4.6677,4.6677,23400.0],["1997-02-27",4.6677,4.6677,4.5662,4.5662,25350.0],["1997-02-28",4.5155,4.5155,4.4647,4.4647,36900.0],["1997-03-03",4.5662,4.5662,4.3125,4.3633,39600.0],["1997-03-04",4.3633,4.4647,4.3633,4.3633,32550.0],["1997-03-05",4.3186,4.3186,4.1153,4.1153,15000.0],["1997-03-06",4.1661,4.1661,4.1661,4.1661,4200.0],["1997-03-07",4.1661,4.1661,4.1661,4.1661,1800.0],["1997-03-10",4.1153,4.1661,3.9629,3.9629,7950.0],["1997-03-11",3.9629,4.2677,3.9629,4.2677,33150.0],["1997-03-12",4.2677,4.2677,4.1661,4.2169,23850.0],["1997-03-13",4.2169,4.2169,4.0645,4.0645,9450.0],["1997-03-14",4.0645,4.0645,3.9629,3.9629,9150.0],["1997-03-17",4.0137,4.0137,4.0137,4.0137,4350.0],["1997-03-18",3.9629,4.0137,3.8613,4.0137,54300.0],["1997-03-19",3.9629,3.9629,3.9121,3.9121,1200.0],["1997-03-20",3.9629,3.9629,3.7089,3.8105,12450.0],["1997-03-21",3.8105,3.9121,3.7597,3.8613,6750.0],["1997-03-24",3.8613,3.9121,3.8613,3.9121,6150.0],["1997-03-25",3.9121,3.9121,3.8613,3.8613,5550.0],["1997-03-26",3.9121,3.9121,3.8613,3.8613,2550.0],["1997-03-27",3.8105,3.9121,3.8105,3.9121,16350.0],["1997-03-31",3.8613,3.9121,3.8613,3.8613,19050.0],["1997-04-01",3.8613,3.8613,3.8105,3.8613,14400.0],["1997-04-02",3.8105,4.0137,3.8105,3.9629,22950.0],["1997-04-03",3.9121,3.9121,3.9121,3.9121,13650.0],["1997-04-04",3.9121,3.9121,3.9121,3.9121,750.0],["1997-04-07",3.9629,3.9629,3.9121,3.9121,1950.0],["1997-04-08",3.8613,4.0137,3.8613,4.0137,8400.0],["1997-04-09",3.9629,4.1153,3.9629,4.0645,9750.0],["1997-04-10",4.0645,4.2677,4.0645,4.2677,28950.0],["1997-04-11",4.2169,4.2169,4.1661,4.1661,6300.0],["1997-04-14",4.1153,4.1661,4.1153,4.1661,2700.0],["1997-04-15",4.1153,4.1153,4.0645,4.0645,12750.0],["1997-04-16",4.0645,4.0645,4.0137,4.0645,3300.0],["1997-04-17",4.0645,4.1153,4.0645,4.1153,5700.0],["1997-04-18",4.0645,4.0645,4.0645,4.0645,900.0],["1997-04-21",4.1153,4.2677,4.1153,4.2169,27750.0],["1997-04-22",4.1661,4.1661,4.1661,4.1661,2400.0],["1997-04-23",4.2169,4.2677,4.2169,4.2677,13650.0],["1997-04-24",4.2169,4.2169,4.2169,4.2169,150.0],["1997-04-25",4.1661,4.1661,4.1661,4.1661,2250.0],["1997-04-28",4.1153,4.1153,4.1153,4.1153,450.0],["1997-04-29",4.1661,4.1661,4.0645,4.0645,1200.0],["1997-04-30",4.0645,4.1661,4.0645,4.1661,20100.0],["1997-05-01",4.1661,4.2677,4.1661,4.2169,4950.0],["1997-05-02",4.2169,4.5218,4.2169,4.5218,19650.0],["1997-05-05",4.5218,4.5218,4.4202,4.4202,12300.0],["1997-05-06",4.3694,4.3694,4.2677,4.2677,4950.0],["1997-05-07",4.3186,4.4202,4.3186,4.4202,3750.0],["1997-05-08",4.4202,4.725,4.4202,4.725,21900.0],["1997-05-09",4.725,4.7758,4.6742,4.725,25800.0],["1997-05-12",4.7758,4.7758,4.725,4.725,10800.0],["1997-05-13",4.6742,4.8266,4.6742,4.7758,17550.0],["1997-05-14",4.8266,4.8774,4.7758,4.8774,15750.0],["1997-05-15",4.8774,4.979,4.8774,4.9282,18450.0],["1997-05-16",4.9282,4.979,4.9282,4.9282,21000.0],["1997-05-19",4.9282,5.0298,4.9282,5.0298,20400.0],["1997-05-20",4.979,5.1823,4.979,5.1315,26100.0],["1997-05-21",5.1315,5.1823,5.0807,5.1315,21600.0],["1997-05-22",5.1315,5.1823,5.0807,5.1823,31050.0],["1997-05-23",5.1315,5.1823,5.1315,5.1315,4650.0],["1997-05-27",5.1315,5.1315,5.1315,5.1315,900.0],["1997-05-28",5.0807,5.0807,4.979,4.979,21750.0],["1997-05-29",5.0298,5.0807,5.0298,5.0298,4500.0],["1997-05-30",5.0807,5.0807,5.0298,5.0807,5100.0],["1997-06-02",4.9282,5.1315,4.9282,5.0807,32700.0],["1997-06-03",5.0807,5.0807,5.0298,5.0298,26250.0],["1997-06-04",4.9851,4.9851,4.8325,4.8325,18750.0],["1997-06-05",4.7816,4.7816,4.629,4.6799,31200.0],["1997-06-06",4.629,4.7307,4.5781,4.7307,17250.0],["1997-06-09",4.6799,4.7816,4.6799,4.7307,16200.0],["1997-06-10",4.7307,4.7307,4.7307,4.7307,900.0],["1997-06-11",4.7816,4.8325,4.7816,4.7816,11550.0],["1997-06-12",4.7816,4.8325,4.7816,4.7816,24900.0],["1997-06-13",4.7307,4.7816,4.7307,4.7816,4650.0],["1997-06-16",4.7307,4.7307,4.5781,4.5781,8100.0],["1997-06-17",4.5781,4.7307,4.5781,4.6799,50100.0],["1997-06-18",4.6799,4.6799,4.6799,4.6799,750.0],["1997-06-19",4.629,4.6799,4.629,4.6799,1500.0],["1997-06-20",4.5781,4.5781,4.5273,4.5273,17250.0],["1997-06-23",4.4764,4.4764,4.3747,4.3747,3300.0],["1997-06-24",4.4255,4.5273,4.4255,4.5273,18450.0],["1997-06-25",4.5273,4.629,4.5273,4.629,13350.0],["1997-06-26",4.629,4.7307,4.629,4.7307,7650.0],["1997-06-27",4.7307,4.7307,4.7307,4.7307,7500.0],["1997-06-30",4.7307,4.807,4.7307,4.807,9900.0],["1997-07-01",4.7816,4.8833,4.7562,4.8833,16650.0],["1997-07-02",4.8325,4.8325,4.7816,4.8325,12300.0],["1997-07-03",4.8833,4.8833,4.8325,4.8325,4650.0],["1997-07-07",4.8325,4.8833,4.8325,4.8833,6450.0],["1997-07-08",4.8833,4.9851,4.8833,4.9851,21150.0],["1997-07-09",4.9851,4.9851,4.9596,4.9596,16950.0],["1997-07-10",4.9342,4.9342,4.8579,4.8579,16800.0],["1997-07-11",4.8325,4.8579,4.807,4.807,6450.0],["1997-07-14",4.8325,4.9851,4.8325,4.9596,28950.0],["1997-07-15",4.9596,4.9596,4.8579,4.8579,35100.0],["1997-07-16",4.8579,4.8579,4.8325,4.8579,6450.0],["1997-07-17",4.8579,4.8833,4.8325,4.8325,43500.0],["1997-07-18",4.8833,4.8833,4.807,4.807,20400.0],["1997-07-21",4.8325,4.8325,4.7053,4.7053,8850.0],["1997-07-22",4.6799,4.7307,4.6799,4.7307,31800.0],["1997-07-23",4.7307,4.807,4.7307,4.7307,1800600.0],["1997-07-24",4.7307,4.7307,4.5781,4.6799,617250.0],["1997-07-25",4.629,5.0359,4.5781,4.7307,515400.0],["1997-07-28",4.7562,4.8325,4.7307,4.7307,543750.0],["1997-07-29",4.7307,4.7816,4.7307,4.7307,172200.0],["1997-07-30",4.7307,4.7562,4.7307,4.7562,177900.0],["1997-07-31",4.7307,4.7562,4.7307,4.7307,80550.0],["1997-08-01",4.7307,4.7562,4.629,4.6799,306450.0],["1997-08-04",4.7053,4.7053,4.5018,4.6799,94350.0],["1997-08-05",4.629,4.6544,4.5273,4.6544,73200.0],["1997-08-06",4.629,4.7053,4.5781,4.6036,147300.0],["1997-08-07",4.6036,4.7053,4.5018,4.7053,418500.0],["1997-08-08",4.7053,4.7053,4.5781,4.629,75150.0],["1997-08-11",4.629,4.6544,4.5273,4.5781,153000.0],["1997-08-12",4.5781,4.6799,4.5781,4.6799,60450.0],["1997-08-13",4.7307,4.7562,4.5527,4.6036,138450.0],["1997-08-14",4.7562,4.7562,4.4764,4.5527,178650.0],["1997-08-15",4.5527,4.6544,4.5018,4.5018,37650.0],["1997-08-18",4.451,4.451,4.0186,4.1966,153600.0],["1997-08-19",4.3238,4.5781,4.3238,4.4764,212700.0],["1997-08-20",4.5273,4.7307,4.4764,4.5018,139800.0],["1997-08-21",4.5273,4.6544,4.5273,4.6036,63600.0],["1997-08-22",4.5527,4.629,4.4764,4.6036,91650.0],["1997-08-25",4.629,4.7053,4.629,4.7053,40650.0],["1997-08-26",4.6544,4.7053,4.6036,4.7053,50400.0],["1997-08-27",4.6544,4.8579,4.6544,4.8325,218850.0],["1997-08-28",4.8579,4.8579,4.7562,4.8325,122100.0],["1997-08-29",4.8325,4.8579,4.7816,4.7816,105000.0],["1997-09-02",4.7562,4.8833,4.7562,4.8833,108000.0],["1997-09-03",4.8895,4.8895,4.8131,4.8131,70950.0],["1997-09-04",4.8385,5.195,4.8385,4.8385,498750.0],["1997-09-05",4.864,5.0677,4.8385,5.0168,93450.0],["1997-09-08",5.0423,5.2969,4.9913,5.2969,404850.0],["1997-09-09",5.2969,5.5006,5.246,5.4242,298500.0],["1997-09-10",5.3988,5.4242,5.246,5.246,202800.0],["1997-09-11",5.2714,5.3733,5.195,5.3478,104550.0],["1997-09-12",5.3733,5.6534,5.3478,5.6025,219000.0],["1997-09-15",5.6025,5.7044,5.5516,5.6789,239400.0],["1997-09-16",5.6534,5.6534,5.4752,5.5261,168000.0],["1997-09-17",5.5516,5.6025,5.5006,5.6025,54150.0],["1997-09-18",5.6534,5.6534,5.5516,5.5516,105750.0],["1997-09-19",5.5261,5.577,5.4242,5.4242,49800.0],["1997-09-22",5.4752,5.5006,5.2969,5.5006,104400.0],["1997-09-23",5.5261,5.6025,5.5006,5.6025,108150.0],["1997-09-24",5.6025,5.8062,5.6025,5.7044,131400.0],["1997-09-25",5.8317,5.9081,5.7808,5.9081,192150.0],["1997-09-26",5.9336,6.2646,5.8826,6.2646,189750.0],["1997-09-29",6.2901,6.3665,6.0864,6.1118,166350.0],["1997-09-30",6.0864,6.1118,6.0354,6.0609,124050.0],["1997-10-01",6.3919,6.4683,6.3155,6.4429,474300.0],["1997-10-02",6.4174,6.5447,6.2646,6.5193,183300.0],["1997-10-03",6.5193,6.5957,6.4938,6.4938,173400.0],["1997-10-06",6.5193,6.5193,6.2646,6.341,81750.0],["1997-10-07",6.2901,6.5447,6.2901,6.4683,89850.0],["1997-10-08",6.4683,6.4938,6.3155,6.3665,95100.0],["1997-10-09",6.3919,6.5193,6.3155,6.4938,87750.0],["1997-10-10",6.3665,6.4938,6.3155,6.4174,76200.0],["1997-10-13",6.4683,6.5193,6.4174,6.4174,71700.0],["1997-10-14",6.3665,6.4174,6.2646,6.3155,73500.0],["1997-10-15",6.1118,6.1373,6.01,6.1118,121200.0],["1997-10-16",6.1118,6.1373,5.9336,6.01,166800.0],["1997-10-17",5.959,5.959,5.7553,5.9336,51000.0],["1997-10-20",5.959,6.01,5.9336,5.959,16650.0],["1997-10-21",5.9081,5.959,5.7808,5.8317,37650.0],["1997-10-22",5.8572,5.9081,5.8062,5.8826,63750.0],["1997-10-23",5.7808,5.8572,5.7553,5.8572,50400.0],["1997-10-24",5.8826,5.959,5.8572,5.8826,26850.0],["1997-10-27",5.8317,5.8572,5.195,5.195,128250.0],["1997-10-28",4.9913,5.7044,4.8385,5.7044,231150.0],["1997-10-29",5.7044,5.7044,5.4752,5.7044,72150.0],["1997-10-30",5.6025,5.6025,5.4497,5.4497,47700.0],["1997-10-31",5.4497,5.7044,5.3478,5.3478,109050.0],["1997-11-03",5.5006,5.8062,5.5006,5.8062,78450.0],["1997-11-04",5.8062,5.959,5.7808,5.9336,131250.0],["1997-11-05",5.9081,6.1628,5.8062,6.0609,225000.0],["1997-11-06",6.1118,6.1118,5.8572,5.9081,144450.0],["1997-11-07",5.8062,5.8317,5.7553,5.7808,262800.0],["1997-11-10",5.8062,5.8062,5.7044,5.8062,149400.0],["1997-11-11",5.7808,5.7808,5.6025,5.6534,105750.0],["1997-11-12",5.6534,6.01,5.5516,5.8572,223200.0],["1997-11-13",5.9081,5.9845,5.8826,5.9081,87600.0],["1997-11-14",6.01,6.1118,5.9336,6.0864,79800.0],["1997-11-17",6.1118,6.4174,6.0864,6.2901,171900.0],["1997-11-18",6.341,6.4429,6.3155,6.3919,141300.0],["1997-11-19",6.3665,6.3919,6.3155,6.3919,100500.0],["1997-11-20",6.4429,6.7739,6.4429,6.6466,215550.0],["1997-11-21",6.6721,6.9267,6.5193,6.5193,126000.0],["1997-11-24",6.5957,6.6211,6.0609,6.0864,67500.0],["1997-11-25",6.1373,6.3919,6.1118,6.3919,69000.0],["1997-11-26",6.3665,6.4938,6.3665,6.4683,36000.0],["1997-11-28",6.4938,6.6975,6.4938,6.5193,31800.0],["1997-12-01",6.4938,6.7994,6.4938,6.723,132600.0],["1997-12-02",6.6975,6.6975,6.5957,6.5957,125250.0],["1997-12-03",6.6721,6.7739,6.6721,6.723,97050.0],["1997-12-04",6.723,6.7739,6.723,6.7485,69450.0],["1997-12-05",6.723,6.723,6.6211,6.6211,88950.0],["1997-12-08",6.5702,6.5702,6.4938,6.5447,72450.0],["1997-12-09",6.5447,6.5702,6.4938,6.4938,38100.0],["1997-12-10",6.4938,6.5447,6.3919,6.3919,57900.0],["1997-12-11",6.3471,6.3471,6.2706,6.2706,13050.0],["1997-12-12",6.2706,6.4236,6.1686,6.1686,18750.0],["1997-12-15",6.1432,6.3216,6.1432,6.2706,7800.0],["1997-12-16",6.2196,6.2196,5.9902,5.9902,21450.0],["1997-12-17",6.0157,6.2196,5.9902,6.2196,39900.0],["1997-12-18",6.1941,6.1941,6.0157,6.0157,51450.0],["1997-12-19",5.7736,5.9647,5.7736,5.8628,31500.0],["1997-12-22",5.8373,5.8628,5.7863,5.8373,41850.0],["1997-12-23",5.8373,6.1941,5.8118,6.1941,65550.0],["1997-12-24",6.1686,6.1686,6.0157,6.0922,10350.0],["1997-12-26",6.0667,6.1941,6.0667,6.0922,14850.0],["1997-12-29",6.0667,6.0922,5.9647,5.9902,44550.0],["1997-12-30",6.0412,6.2961,6.0157,6.2961,34800.0],["1997-12-31",6.2706,6.3726,6.2706,6.3471,27150.0],["1998-01-02",6.2961,6.449,6.2961,6.3981,13500.0],["1998-01-05",6.3471,6.3981,6.3471,6.3726,28800.0],["1998-01-06",6.3216,6.3471,6.2706,6.2706,69450.0],["1998-01-07",6.2706,6.2706,6.2451,6.2706,6000.0],["1998-01-08",6.2706,6.653,6.2706,6.4745,61350.0],["1998-01-09",6.4745,6.4745,6.2196,6.3216,84600.0],["1998-01-12",6.2451,6.3471,6.1941,6.3471,19500.0],["1998-01-13",6.3471,6.4745,6.2706,6.4745,29850.0],["1998-01-14",6.4236,6.4236,6.1177,6.2961,38550.0],["1998-01-15",6.2961,6.3088,6.2196,6.2196,133050.0],["1998-01-16",6.2706,6.2706,6.1432,6.1432,68850.0],["1998-01-20",6.1177,6.1432,6.1177,6.1177,25500.0],["1998-01-21",6.1177,6.1177,6.0412,6.0412,33450.0],["1998-01-22",6.0412,6.0412,6.0157,6.0412,12000.0],["1998-01-23",6.1177,6.1941,6.0667,6.1177,235500.0],["1998-01-26",6.0922,6.2196,6.0922,6.1941,72450.0],["1998-01-27",6.1687,6.4236,6.1687,6.4236,60600.0],["1998-01-28",6.3981,6.3981,6.2196,6.2196,14400.0],["1998-01-29",6.1941,6.2451,6.1941,6.2196,4800.0],["1998-01-30",6.2196,6.2706,6.2196,6.2196,10350.0],["1998-02-02",6.3216,6.3216,5.6588,5.6588,57750.0],["1998-02-03",5.7098,5.9647,5.7098,5.9647,67950.0],["1998-02-04",5.9647,6.0922,5.9647,6.0922,23250.0],["1998-02-05",6.0922,6.1177,6.0412,6.0412,24300.0],["1998-02-06",6.0922,6.1177,6.0157,6.0412,90450.0],["1998-02-09",6.0412,6.0412,5.7608,5.7863,12300.0],["1998-02-10",5.8118,5.9647,5.8118,5.9647,14700.0],["1998-02-11",5.9137,6.0157,5.9137,6.0157,14850.0],["1998-02-12",6.0667,6.1177,6.0412,6.0922,42150.0],["1998-02-13",6.1177,6.1941,6.0667,6.1177,77250.0],["1998-02-17",5.9647,5.9647,5.4549,5.5059,161400.0],["1998-02-18",5.5569,5.5569,5.251,5.302,1020900.0],["1998-02-19",5.353,5.353,5.2765,5.2765,45450.0],["1998-02-20",5.2765,5.353,5.2765,5.302,39450.0],["1998-02-23",5.302,5.302,4.9961,5.149,54000.0],["1998-02-24",5.0981,5.1235,5.0471,5.0471,41700.0],["1998-02-25",5.0726,5.0726,4.8686,4.8941,37800.0],["1998-02-26",4.8686,5.0726,4.8432,4.8432,211650.0],["1998-02-27",4.8686,4.8686,4.3588,4.3843,229050.0],["1998-03-02",4.5883,5.149,4.5883,5.0981,213600.0],["1998-03-03",5.149,5.6079,5.0216,5.4039,219900.0],["1998-03-04",5.4101,5.4356,5.359,5.3845,55800.0],["1998-03-05",5.3335,5.359,5.2825,5.308,52350.0],["1998-03-06",5.308,5.5377,5.308,5.5377,97800.0],["1998-03-09",5.5377,5.6142,5.5121,5.5887,47100.0],["1998-03-10",5.6142,5.8439,5.6142,5.8184,108300.0],["1998-03-11",5.8184,6.0225,5.8184,5.8184,98400.0],["1998-03-12",5.8694,5.8694,5.7418,5.7673,12600.0],["1998-03-13",5.7163,5.7163,5.5632,5.5887,24900.0],["1998-03-16",5.6142,5.6397,5.5887,5.6142,16950.0],["1998-03-17",5.6142,5.6908,5.6142,5.6653,32100.0],["1998-03-18",5.6908,5.6908,5.6397,5.6397,17400.0],["1998-03-19",5.6397,5.6653,5.6142,5.6142,12300.0],["1998-03-20",5.6142,5.6908,5.6142,5.6142,21450.0],["1998-03-23",5.6142,5.6653,5.6142,5.6142,31950.0],["1998-03-24",5.6142,5.6653,5.6142,5.6653,6450.0],["1998-03-25",5.6653,5.6653,5.6397,5.6397,2550.0],["1998-03-26",5.6397,5.6653,5.6142,5.6142,18600.0],["1998-03-27",5.6142,5.6653,5.6142,5.6397,13050.0],["1998-03-30",5.6142,5.6908,5.6142,5.6908,67950.0],["1998-03-31",5.6908,5.946,5.6908,5.946,45000.0],["1998-04-01",5.9204,5.9204,5.7673,5.7929,10350.0],["1998-04-02",5.7163,5.7673,5.6908,5.6908,26100.0],["1998-04-03",5.6397,5.6908,5.6397,5.6653,11400.0],["1998-04-06",5.7163,5.7163,5.6397,5.6908,24450.0],["1998-04-07",5.6653,5.6653,5.6142,5.6397,14550.0],["1998-04-08",5.6397,5.9715,5.6397,5.8184,60450.0],["1998-04-09",5.7673,5.7929,5.7163,5.7163,19200.0],["1998-04-13",5.7673,5.9205,5.7418,5.9205,35400.0],["1998-04-14",5.9715,6.048,5.8184,5.8439,47850.0],["1998-04-15",5.8439,6.4053,5.8439,6.3798,215850.0],["1998-04-16",6.5329,6.635,6.5074,6.5329,217200.0],["1998-04-17",6.5074,6.635,6.1756,6.4564,201450.0],["1998-04-20",6.4564,6.5329,6.4564,6.5329,33600.0],["1998-04-21",6.6095,6.6605,6.5839,6.6605,31050.0],["1998-04-22",6.635,6.686,6.635,6.635,18450.0],["1998-04-23",6.635,6.6605,6.6095,6.635,32250.0],["1998-04-24",6.5584,6.635,6.5329,6.6095,46050.0],["1998-04-27",6.635,6.6605,6.5584,6.5839,46800.0],["1998-04-28",6.6605,6.686,6.635,6.686,45450.0],["1998-04-29",6.7371,6.8391,6.7371,6.8391,53550.0],["1998-04-30",6.7881,6.9412,6.7881,6.9412,30000.0],["1998-05-01",6.9412,7.0178,6.9412,6.9923,24450.0],["1998-05-04",7.0688,7.1454,6.8902,6.9923,101700.0],["1998-05-05",7.0943,7.0943,6.8902,6.9157,60900.0],["1998-05-06",6.8902,6.9667,6.8902,6.9412,35700.0],["1998-05-07",6.9412,6.9923,6.9412,6.9412,29700.0],["1998-05-08",6.9157,6.9667,6.9157,6.9667,16200.0],["1998-05-11",6.9412,7.0688,6.9412,7.0688,76800.0],["1998-05-12",6.9667,7.0688,6.9667,7.0688,45900.0],["1998-05-13",7.0688,7.1199,7.0433,7.0688,104100.0],["1998-05-14",7.0433,7.1964,7.0433,7.1964,14100.0],["1998-05-15",7.1709,7.1709,7.1709,7.1709,14400.0],["1998-05-18",7.1709,7.1709,7.0943,7.1709,11850.0],["1998-05-19",7.1709,7.324,7.1454,7.324,27450.0],["1998-05-20",7.2985,7.324,7.0943,7.1454,34200.0],["1998-05-21",7.1709,7.2219,7.1709,7.1964,45750.0],["1998-05-22",7.1709,7.1964,7.1454,7.1454,51150.0],["1998-05-26",7.0688,7.1454,7.0433,7.0433,101550.0],["1998-05-27",7.0178,7.1454,7.0178,7.0178,43050.0],["1998-05-28",6.9157,7.1198,6.7371,7.0178,98550.0],["1998-05-29",7.0178,7.0178,6.9667,6.9923,51300.0],["1998-06-01",6.9923,7.273,6.9923,7.1964,102600.0],["1998-06-02",7.1454,7.1964,7.1454,7.1709,20550.0],["1998-06-03",7.1004,7.1004,6.7428,6.7684,18600.0],["1998-06-04",6.7684,6.845,6.7684,6.7684,79050.0],["1998-06-05",6.8194,6.8194,6.7939,6.8194,15450.0],["1998-06-08",6.7939,6.8194,6.7428,6.7428,40050.0],["1998-06-09",6.7428,6.9216,6.7428,6.9216,24600.0],["1998-06-10",6.9982,7.2536,6.9982,7.2536,22950.0],["1998-06-11",7.2026,7.2536,7.1259,7.1259,95250.0],["1998-06-12",7.1259,7.6623,7.1259,7.3813,70950.0],["1998-06-15",7.4069,7.5091,7.2536,7.2792,48450.0],["1998-06-16",7.2536,7.3047,7.1515,7.2026,40950.0],["1998-06-17",7.2026,7.458,7.2026,7.458,35550.0],["1998-06-18",7.458,7.6112,7.458,7.6112,40950.0],["1998-06-19",7.5601,7.6623,7.4069,7.6623,12450.0],["1998-06-22",7.6623,7.8922,7.6623,7.8411,57450.0],["1998-06-23",7.9943,8.3264,7.9943,8.0454,82050.0],["1998-06-24",7.9943,8.0199,7.9432,7.9688,106950.0],["1998-06-25",7.9433,7.9433,7.7645,7.8666,37050.0],["1998-06-26",7.8666,7.9688,7.8666,7.9688,17100.0],["1998-06-29",7.9177,8.0199,7.8666,8.0199,10050.0],["1998-06-30",8.071,8.3264,8.071,8.1731,139800.0],["1998-07-01",8.1731,9.6034,8.1731,9.6034,77100.0],["1998-07-02",9.8077,9.8077,8.8883,9.1692,161550.0],["1998-07-06",9.1181,9.1437,8.7861,8.7861,50700.0],["1998-07-07",8.7861,8.9904,8.7861,8.8883,100650.0],["1998-07-08",8.9138,8.9138,8.5818,8.5818,23850.0],["1998-07-09",8.5818,8.6584,8.3519,8.5307,20400.0],["1998-07-10",8.6329,8.735,8.5818,8.6329,55350.0],["1998-07-13",8.6329,8.6584,8.5562,8.6073,21300.0],["1998-07-14",8.6329,8.6329,8.6073,8.6329,13800.0],["1998-07-15",8.5562,8.7095,8.5562,8.6329,70800.0],["1998-07-16",8.6073,8.6839,8.6073,8.6073,29850.0],["1998-07-17",8.6329,8.6839,8.6073,8.6073,17550.0],["1998-07-20",8.6329,8.6329,8.5307,8.6073,28500.0],["1998-07-21",8.5818,8.6329,8.4541,8.5307,40200.0],["1998-07-22",8.5307,8.5307,8.4285,8.4541,35400.0],["1998-07-23",8.5051,8.5307,8.4796,8.5051,24750.0],["1998-07-24",8.5052,8.5562,8.5052,8.5562,41550.0],["1998-07-27",8.5562,8.5562,8.403,8.4796,19350.0],["1998-07-28",8.4285,8.4796,8.2497,8.3008,29700.0],["1998-07-29",8.3519,8.4796,8.3008,8.4796,31500.0],["1998-07-30",8.4796,8.4796,8.3774,8.4285,14400.0],["1998-07-31",8.4285,8.4285,7.6878,7.6878,41850.0],["1998-08-03",7.7134,7.7645,7.6878,7.7134,19650.0],["1998-08-04",7.6623,7.7389,7.6368,7.7389,70050.0],["1998-08-05",7.7389,7.9688,7.6623,7.9688,30600.0],["1998-08-06",8.0199,8.2497,7.9688,8.2497,30000.0],["1998-08-07",8.2497,8.5818,8.2497,8.5562,20700.0],["1998-08-10",8.5818,8.8372,8.5818,8.8116,31350.0],["1998-08-11",8.7606,9.2458,8.7606,9.016,122100.0],["1998-08-12",9.016,9.0671,8.9649,8.9649,96450.0],["1998-08-13",8.8116,9.0415,8.8116,9.016,105900.0],["1998-08-14",9.016,9.5012,9.016,9.3735,92250.0],["1998-08-17",9.3991,9.8077,9.3991,9.6545,53700.0],["1998-08-18",9.6034,9.961,9.6034,9.8333,95550.0],["1998-08-19",9.8077,9.9099,9.8077,9.8077,86550.0],["1998-08-20",9.8077,9.8077,9.5779,9.5779,14550.0],["1998-08-21",9.4757,9.4757,9.016,9.0415,36000.0],["1998-08-24",9.0926,9.0926,8.8116,8.8627,20400.0],["1998-08-25",8.8627,8.8627,8.5051,8.5051,33750.0],["1998-08-26",8.4796,8.4796,8.1731,8.2753,76350.0],["1998-08-27",8.1731,8.1731,8.071,8.1731,63000.0],["1998-08-28",8.122,8.122,7.9688,8.0454,157800.0],["1998-08-31",8.0199,8.071,7.9688,7.9943,113250.0],["1998-09-01",7.9433,7.9688,7.8155,7.8666,90150.0],["1998-09-02",7.8728,7.9239,7.8216,7.8728,47250.0],["1998-09-03",7.7961,7.7961,7.745,7.7705,95400.0],["1998-09-04",7.7705,7.7705,7.745,7.7705,37050.0],["1998-09-08",7.7705,7.7705,7.6938,7.7194,24000.0],["1998-09-09",7.745,7.745,7.6683,7.6683,197550.0],["1998-09-10",7.5916,7.5916,7.4382,7.4638,56100.0],["1998-09-11",7.4638,7.5916,7.4638,7.566,99150.0],["1998-09-14",7.6683,7.7705,7.6683,7.7194,16500.0],["1998-09-15",7.6172,7.6427,7.5916,7.6427,135150.0],["1998-09-16",7.5916,7.6683,7.5149,7.6427,54150.0],["1998-09-17",7.566,7.6938,7.5149,7.6938,82800.0],["1998-09-18",7.7961,8.0261,7.745,8.0261,59400.0],["1998-09-21",7.975,8.0261,7.975,8.0261,47850.0],["1998-09-22",8.0261,8.1284,8.0006,8.0772,13500.0],["1998-09-23",8.1028,8.1284,8.0772,8.0772,13350.0],["1998-09-24",8.1028,8.1028,7.745,7.7705,57000.0],["1998-09-25",7.7705,7.9494,7.7705,7.8472,33600.0],["1998-09-28",7.9239,7.9494,7.8344,7.9494,69900.0],["1998-09-29",7.9494,8.0261,7.9239,7.9494,103350.0],["1998-09-30",7.8983,8.5373,7.8983,8.5118,51300.0],["1998-10-01",8.4351,8.4351,8.2817,8.4351,19500.0],["1998-10-02",8.4351,8.5885,8.4095,8.5373,22350.0],["1998-10-05",8.4862,8.9974,8.2817,8.8952,33450.0],["1998-10-06",8.8441,8.8441,8.2817,8.3073,79650.0],["1998-10-07",8.2051,8.4862,7.8983,8.4862,48000.0],["1998-10-08",8.384,8.384,7.9494,8.0772,35850.0],["1998-10-09",8.0006,8.2051,8.0006,8.0772,45300.0],["1998-10-12",8.0006,8.0772,7.7705,7.8728,37050.0],["1998-10-13",7.8472,8.1539,7.8216,8.0261,58950.0],["1998-10-14",8.0261,8.1028,8.0261,8.0517,85050.0],["1998-10-15",8.0517,8.6907,8.0517,8.6652,43200.0],["1998-10-16",8.7674,8.9719,8.614,8.6907,57750.0],["1998-10-19",8.5885,8.5885,8.5118,8.5373,114300.0],["1998-10-20",8.5373,8.7418,8.5373,8.6396,26700.0],["1998-10-21",8.7163,9.2019,8.6907,9.2019,129150.0],["1998-10-22",9.2019,10.2244,9.2019,9.9432,152700.0],["1998-10-23",10.0199,10.071,9.8921,9.9176,100350.0],["1998-10-26",9.8665,9.9943,9.7643,9.7643,161400.0],["1998-10-27",9.7898,10.2244,9.7643,9.8154,45750.0],["1998-10-28",9.8921,9.8921,9.5598,9.6365,33900.0],["1998-10-29",9.6365,9.6748,9.6365,9.6365,13800.0],["1998-10-30",9.6365,9.6365,9.253,9.432,19350.0],["1998-11-02",9.432,9.5598,9.3297,9.4575,105300.0],["1998-11-03",9.3553,9.8154,9.3553,9.7387,58650.0],["1998-11-04",9.7643,10.3266,9.7643,10.2755,325500.0],["1998-11-05",10.2244,10.3522,10.1732,10.2244,77400.0],["1998-11-06",10.2755,10.2755,9.9432,9.9688,15150.0],["1998-11-09",9.9432,10.0966,9.6109,9.6876,37050.0],["1998-11-10",9.5853,9.6109,9.4064,9.4064,28950.0],["1998-11-11",9.4064,9.5853,9.3809,9.5853,104400.0],["1998-11-12",9.6365,9.6876,9.4064,9.5342,13350.0],["1998-11-13",9.5853,9.9688,9.5598,9.7643,43950.0],["1998-11-16",9.7898,9.8154,9.4064,9.432,57450.0],["1998-11-17",9.4831,9.4831,9.3297,9.3553,53550.0],["1998-11-18",9.3553,9.5598,9.1764,9.5598,35550.0],["1998-11-19",9.4575,9.5726,9.3553,9.4064,28200.0],["1998-11-20",9.4064,9.6109,9.4064,9.5087,55200.0],["1998-11-23",9.5087,9.6876,9.5087,9.6876,255750.0],["1998-11-24",9.6109,9.7643,9.6109,9.7643,30150.0],["1998-11-25",9.7643,10.0199,9.7643,9.9432,19650.0],["1998-11-27",9.9688,9.9688,9.9432,9.9432,5850.0],["1998-11-30",9.9176,9.9176,9.8665,9.9176,23550.0],["1998-12-01",9.9176,9.9176,9.8665,9.8665,16650.0],["1998-12-02",9.8921,9.8921,9.4575,9.4575,62700.0],["1998-12-03",9.4575,9.4831,9.4575,9.4831,30600.0],["1998-12-04",9.4575,9.4831,9.432,9.4575,25050.0],["1998-12-07",9.4831,9.5087,9.4575,9.4831,8850.0],["1998-12-08",9.4831,9.4831,9.3297,9.3809,22650.0],["1998-12-09",9.3809,9.3809,9.3553,9.3553,12150.0],["1998-12-10",9.3553,9.3553,9.0741,9.0997,42150.0],["1998-12-11",9.0547,9.1058,9.0547,9.0802,23550.0],["1998-12-14",9.1314,9.2337,8.9524,8.9524,18900.0],["1998-12-15",8.9524,9.3616,8.6966,8.7733,62400.0],["1998-12-16",8.7222,8.7477,8.3896,8.3896,35850.0],["1998-12-17",8.3641,8.4664,8.0571,8.1594,151650.0],["1998-12-18",8.1594,8.185,8.0827,8.0827,28950.0],["1998-12-21",7.8269,8.0315,7.8269,7.9804,45000.0],["1998-12-22",7.9804,8.006,7.7502,7.7502,43500.0],["1998-12-23",7.7758,7.7758,7.4177,7.4177,36300.0],["1998-12-24",7.3665,7.3665,7.2642,7.2642,30150.0],["1998-12-28",7.2642,7.2898,6.9573,6.9573,60450.0],["1998-12-29",7.0596,7.2642,7.034,7.1107,150150.0],["1998-12-30",7.213,7.9804,7.213,7.9804,29400.0],["1998-12-31",7.9548,8.185,7.8781,8.1594,29400.0],["1999-01-04",8.1594,8.5431,8.1594,8.5431,50700.0],["1999-01-05",8.5431,8.7221,8.5431,8.7221,17100.0],["1999-01-06",8.7989,9.1826,8.7989,9.0547,46950.0],["1999-01-07",9.0291,9.7197,9.0291,9.4895,90900.0],["1999-01-08",9.5407,9.643,9.2849,9.3872,35250.0],["1999-01-11",9.4128,9.4128,9.3105,9.3616,28800.0],["1999-01-12",9.3616,9.4383,9.3616,9.4128,23850.0],["1999-01-13",9.1058,9.2337,9.1058,9.157,16350.0],["1999-01-14",9.2593,9.2849,8.9779,8.9779,49950.0],["1999-01-15",9.0035,9.4383,9.0035,9.3872,25050.0],["1999-01-19",9.4383,9.822,9.4383,9.7453,81150.0],["1999-01-20",9.8476,9.9243,9.5407,9.6941,95550.0],["1999-01-21",9.7964,9.7964,9.1314,9.2337,90750.0],["1999-01-22",9.2081,9.2081,9.157,9.157,6150.0],["1999-01-25",9.157,9.157,8.9524,9.0291,78150.0],["1999-01-26",9.0291,9.0291,8.9012,8.9779,214050.0],["1999-01-27",9.0547,9.157,9.0035,9.1058,40650.0],["1999-01-28",9.1826,9.3616,9.1826,9.336,15600.0],["1999-01-29",9.3104,9.5662,9.2849,9.5662,39600.0],["1999-02-01",9.5407,9.6685,9.5407,9.6685,131400.0],["1999-02-02",9.643,9.6685,9.4895,9.5151,24750.0],["1999-02-03",9.4895,9.5151,9.0035,9.0547,88800.0],["1999-02-04",9.1314,9.4128,9.1314,9.3616,30450.0],["1999-02-05",9.3616,9.3616,9.0291,9.0291,32850.0],["1999-02-08",9.0291,9.1826,9.0291,9.0547,22800.0],["1999-02-09",9.1058,9.1058,8.6454,8.6454,61800.0],["1999-02-10",8.5431,8.5943,8.0315,8.0571,45600.0],["1999-02-11",7.9292,8.3385,7.9292,8.3385,79500.0],["1999-02-12",8.3385,8.3896,8.3385,8.3896,10800.0],["1999-02-16",8.3641,8.4919,8.3385,8.4152,16800.0],["1999-02-17",8.4152,8.5431,8.3385,8.4408,23100.0],["1999-02-18",8.4408,8.5431,8.4408,8.5175,8700.0],["1999-02-19",8.5687,8.5687,8.185,8.185,28350.0],["1999-02-22",8.2873,8.3129,8.2617,8.2873,25350.0],["1999-02-23",8.2362,8.2362,7.9804,8.006,25200.0],["1999-02-24",7.9292,7.9804,7.9164,7.9804,16350.0],["1999-02-25",7.9548,7.9804,7.9037,7.9292,21300.0],["1999-02-26",7.9036,7.9292,7.8013,7.8013,19800.0],["1999-03-01",7.8013,7.8269,7.5456,7.5456,26100.0],["1999-03-02",7.3409,7.3409,6.8549,6.9317,192150.0],["1999-03-03",6.9378,7.1682,6.8866,7.117,239250.0],["1999-03-04",7.0658,7.1426,7.0658,7.1426,32400.0],["1999-03-05",7.245,7.3474,7.245,7.3474,190650.0],["1999-03-08",7.3218,7.373,7.0658,7.117,53550.0],["1999-03-09",7.0914,7.3474,7.0914,7.3218,72750.0],["1999-03-10",7.3218,7.3218,7.1938,7.245,22800.0],["1999-03-11",7.1682,7.4242,7.1682,7.373,50100.0],["1999-03-12",7.4242,7.4242,7.2706,7.2706,93750.0],["1999-03-15",7.4242,7.4498,7.3986,7.4242,62100.0],["1999-03-16",7.5266,7.5266,7.373,7.4498,102600.0],["1999-03-17",7.4242,7.4242,7.373,7.4242,54750.0],["1999-03-18",7.4242,7.4498,7.373,7.373,25200.0],["1999-03-19",7.6802,7.6802,7.117,7.117,59850.0],["1999-03-22",7.117,7.1426,7.117,7.117,52950.0],["1999-03-23",7.117,7.117,7.0146,7.0146,22500.0],["1999-03-24",7.0146,7.0146,6.7586,6.9378,20700.0],["1999-03-25",6.9122,6.9122,6.7586,6.7842,16200.0],["1999-03-26",6.7842,6.7842,6.5026,6.5026,38700.0],["1999-03-29",6.5026,6.6562,6.5026,6.6562,67500.0],["1999-03-30",6.6562,6.9122,6.6306,6.9122,16350.0],["1999-03-31",6.9122,6.9122,6.6562,6.733,44850.0],["1999-04-01",6.7074,6.9122,6.6306,6.7586,21300.0],["1999-04-05",6.8098,6.8866,6.733,6.7586,17250.0],["1999-04-06",6.6306,6.7842,6.6306,6.6562,30750.0],["1999-04-07",6.7074,6.7074,6.5794,6.5794,11850.0],["1999-04-08",6.5538,6.5538,6.1442,6.2466,51150.0],["1999-04-09",6.2978,6.3746,6.2466,6.3746,34800.0],["1999-04-12",6.3234,6.5026,6.3234,6.349,31500.0],["1999-04-13",6.3746,6.3746,6.2978,6.2978,46950.0],["1999-04-14",6.3234,6.3234,6.1442,6.1954,31200.0],["1999-04-15",6.1954,6.3234,6.1442,6.1442,20550.0],["1999-04-16",6.221,6.349,6.1186,6.1442,50700.0],["1999-04-19",6.1954,6.2466,6.0674,6.0674,45150.0],["1999-04-20",6.1186,6.5026,6.0418,6.4514,149400.0],["1999-04-21",6.6562,7.2706,6.6562,7.1682,213450.0],["1999-04-22",7.2706,7.4754,7.2194,7.2194,52350.0],["1999-04-23",7.2194,7.373,7.1682,7.3474,37200.0],["1999-04-26",7.2962,7.4242,7.2962,7.2962,57000.0],["1999-04-27",7.2706,7.7058,7.2706,7.6802,55950.0],["1999-04-28",7.6802,7.8595,7.6802,7.757,92100.0],["1999-04-29",7.7571,7.7827,7.7058,7.7827,34500.0],["1999-04-30",7.7827,7.7827,7.629,7.629,235200.0],["1999-05-03",7.629,7.8851,7.629,7.7058,78000.0],["1999-05-04",7.7315,7.8851,7.7315,7.8595,60300.0],["1999-05-05",7.8083,7.8083,7.7315,7.7315,38700.0],["1999-05-06",7.7314,7.757,7.6802,7.757,108450.0],["1999-05-07",7.7314,8.1667,7.7314,8.1667,70800.0],["1999-05-10",8.1667,8.6019,8.1411,8.6019,99900.0],["1999-05-11",8.6019,9.2931,8.5763,9.1395,81600.0],["1999-05-12",9.0627,9.1651,8.9603,9.1395,44550.0],["1999-05-13",9.1907,9.3955,9.1139,9.2931,39900.0],["1999-05-14",9.2163,9.2163,8.3203,8.3203,68550.0],["1999-05-17",8.3715,8.6787,8.3203,8.4483,57000.0],["1999-05-18",8.5251,8.7299,8.5251,8.6019,72000.0],["1999-05-19",8.6019,8.6019,8.5507,8.5763,14100.0],["1999-05-20",8.6019,8.7043,8.5507,8.6787,28500.0],["1999-05-21",8.7299,8.8835,8.7299,8.8835,45750.0],["1999-05-24",8.8835,8.8835,8.6531,8.8579,22800.0],["1999-05-25",8.7811,8.8067,8.6019,8.6019,9750.0],["1999-05-26",8.6019,8.6019,8.4227,8.4227,16950.0],["1999-05-27",8.4227,8.4995,8.3971,8.4995,35250.0],["1999-05-28",8.4483,8.5251,8.4483,8.4739,52800.0],["1999-06-01",8.4995,8.4995,8.3203,8.3459,58950.0],["1999-06-02",8.3971,8.3971,8.2947,8.3459,35850.0],["1999-06-03",8.3715,8.4995,8.2947,8.3459,35550.0],["1999-06-04",8.3459,8.3971,8.0899,8.3971,24750.0],["1999-06-07",8.3971,8.5251,8.3715,8.4739,10650.0],["1999-06-08",8.4739,9.4211,8.4739,9.0371,72000.0],["1999-06-09",8.9151,8.9151,8.8127,8.8383,42900.0],["1999-06-10",9.0176,9.0176,8.9151,8.9408,16500.0],["1999-06-11",8.9408,9.0945,8.8639,8.8639,11550.0],["1999-06-14",8.9408,9.0176,8.8383,8.992,36600.0],["1999-06-15",8.992,9.1713,8.992,9.0945,49050.0],["1999-06-16",9.0945,9.1457,8.8127,8.8127,42900.0],["1999-06-17",8.8639,9.0432,8.8127,8.8383,38700.0],["1999-06-18",8.9408,9.0945,8.9408,9.0432,30450.0],["1999-06-21",9.0432,9.1201,8.992,9.0945,48900.0],["1999-06-22",9.197,9.4275,9.197,9.3763,109950.0],["1999-06-23",9.3763,9.7862,9.3763,9.6837,77850.0],["1999-06-24",9.7093,9.7093,9.5556,9.7093,47850.0],["1999-06-25",9.6837,9.9399,9.6325,9.6325,27900.0],["1999-06-28",9.6837,9.6837,9.3763,9.3763,38100.0],["1999-06-29",9.3763,9.7605,9.2994,9.7349,68100.0],["1999-06-30",9.8374,12.2968,9.7862,12.2968,192300.0],["1999-07-01",11.8869,11.8869,11.0671,11.0671,210900.0],["1999-07-02",11.0158,11.0158,10.2473,10.2729,78900.0],["1999-07-06",10.3242,10.3498,9.7349,9.8118,83100.0],["1999-07-07",9.8374,10.2473,9.8374,9.9655,66900.0],["1999-07-08",9.9911,10.068,9.7606,10.0424,51750.0],["1999-07-09",10.0423,10.1961,9.7349,9.7349,67500.0],["1999-07-12",9.7349,9.7349,9.4275,9.6837,63000.0],["1999-07-13",9.6581,9.7093,9.6581,9.6837,24750.0],["1999-07-14",9.7093,9.7093,9.4788,9.6837,30450.0],["1999-07-15",9.6837,9.6837,9.4788,9.5812,73950.0],["1999-07-16",9.5812,9.6325,9.5556,9.5812,15900.0],["1999-07-19",9.5812,9.7093,9.5812,9.7093,37050.0],["1999-07-20",9.6581,9.7093,9.4019,9.4019,21750.0],["1999-07-21",9.4275,9.5044,9.4275,9.5044,17550.0],["1999-07-22",9.4531,9.5812,9.4531,9.4531,30150.0],["1999-07-23",9.4788,9.4788,9.4275,9.4531,6000.0],["1999-07-26",9.4275,9.4531,9.0689,9.1201,61950.0],["1999-07-27",9.1201,9.2738,8.992,9.2738,42600.0],["1999-07-28",9.2738,9.325,9.0689,9.0689,21900.0],["1999-07-29",9.0689,9.0689,8.5053,8.6334,93450.0],["1999-07-30",8.6333,8.659,8.5053,8.5565,61800.0],["1999-08-02",7.9545,8.1082,7.8392,8.0313,104900.0],["1999-08-03",7.9929,8.0313,7.5318,7.8008,102400.0],["1999-08-04",7.7623,8.3772,7.7623,8.3772,47300.0],["1999-08-05",8.3772,8.454,8.1466,8.454,27900.0],["1999-08-06",8.5309,8.5309,8.185,8.2235,54100.0],["1999-08-09",8.1466,8.1466,7.9545,7.9929,64300.0],["1999-08-10",8.0697,8.3003,7.916,8.3003,74600.0],["1999-08-11",8.3003,8.3003,8.1466,8.185,15700.0],["1999-08-12",8.185,8.185,7.8392,7.8776,31800.0],["1999-08-13",7.8008,7.8008,7.1475,7.1859,82100.0],["1999-08-16",7.2628,7.3396,7.1859,7.2243,42300.0],["1999-08-17",7.1859,7.2243,6.8785,6.9554,51400.0],["1999-08-18",7.0322,7.0322,6.8016,6.8401,15400.0],["1999-08-19",6.9169,7.0322,6.9169,6.9554,36000.0],["1999-08-20",7.0322,7.0322,6.4558,6.4942,47200.0],["1999-08-23",6.4942,6.6864,6.3789,6.6095,59200.0],["1999-08-24",6.6864,6.9169,6.5327,6.5327,127800.0],["1999-08-25",6.5327,6.5327,6.0331,6.1484,44600.0],["1999-08-26",6.1868,6.4558,6.11,6.11,33300.0],["1999-08-27",6.1484,6.1484,5.7257,5.7257,31800.0],["1999-08-30",6.0715,6.3021,5.7257,6.1484,62800.0],["1999-08-31",6.2252,6.7632,6.2252,6.5327,65500.0],["1999-09-01",6.5711,6.6095,6.4174,6.4174,32400.0],["1999-09-02",6.4174,6.4174,6.1484,6.3405,27000.0],["1999-09-03",6.3405,6.3789,6.2637,6.3789,14500.0],["1999-09-07",6.4558,6.5711,6.1484,6.1868,45100.0],["1999-09-08",6.196,6.5424,6.196,6.3115,90100.0],["1999-09-09",6.3885,6.3885,6.196,6.196,16600.0],["1999-09-10",6.1576,6.196,5.8112,6.0036,32600.0],["1999-09-13",6.0806,6.0806,5.157,5.5033,121200.0],["1999-09-14",5.5033,5.9651,5.5033,5.7342,83900.0],["1999-09-15",5.7727,5.8112,5.4648,5.6957,48100.0],["1999-09-16",5.7727,5.7727,5.5418,5.5418,28700.0],["1999-09-17",5.5418,5.6188,5.4263,5.5418,15500.0],["1999-09-20",5.5803,5.5803,5.4263,5.4648,8600.0],["1999-09-21",5.5033,5.5418,5.3109,5.5418,20400.0],["1999-09-22",5.5418,5.5418,5.3109,5.4263,18500.0],["1999-09-23",5.4648,5.4648,5.2724,5.3494,23000.0],["1999-09-24",5.5418,5.6188,5.2724,5.5418,64700.0],["1999-09-27",5.6188,5.7727,5.3109,5.3109,26300.0],["1999-09-28",5.3879,5.3879,5.2339,5.3879,24600.0],["1999-09-29",5.4648,5.5418,5.3879,5.5033,35900.0],["1999-09-30",5.5418,5.5418,5.3109,5.3494,23000.0],["1999-10-01",5.3494,5.3494,5.1954,5.2724,29500.0],["1999-10-04",5.2724,5.2724,5.0415,5.1185,45700.0],["1999-10-05",5.1185,5.3494,5.1185,5.2724,60400.0],["1999-10-06",5.3494,5.3494,5.003,5.0415,26100.0],["1999-10-07",5.08,5.08,5.003,5.0415,17400.0],["1999-10-08",5.08,5.2339,5.08,5.1954,28000.0],["1999-10-11",5.1954,5.2339,5.157,5.2339,6300.0],["1999-10-12",5.2339,5.2339,4.926,4.926,32800.0],["1999-10-13",4.8876,5.003,4.8876,4.8876,32900.0],["1999-10-14",4.926,4.926,4.6182,4.6182,35600.0],["1999-10-15",4.6182,4.6567,4.5027,4.5412,43100.0],["1999-10-18",4.5027,4.5412,4.2718,4.3103,36900.0],["1999-10-19",4.3873,4.3873,4.2718,4.2718,34000.0],["1999-10-20",4.2718,4.2718,3.733,4.0794,161700.0],["1999-10-21",4.0794,4.1948,3.887,4.0024,144900.0],["1999-10-22",4.0024,4.0794,3.81,3.8485,90500.0],["1999-10-25",3.887,4.3873,3.887,4.1179,99900.0],["1999-10-26",4.1564,4.2718,3.8485,4.1564,223500.0],["1999-10-27",4.2333,4.8491,4.2333,4.7336,119600.0],["1999-10-28",4.926,5.7342,4.926,5.5418,148300.0],["1999-10-29",5.6957,5.7727,5.1185,5.5418,140000.0],["1999-11-01",5.5418,5.5418,5.2724,5.4648,84800.0],["1999-11-02",5.5033,5.5418,5.1954,5.2339,157700.0],["1999-11-03",5.2339,5.2339,4.8876,4.926,61000.0],["1999-11-04",4.8876,5.157,4.8491,4.9645,83800.0],["1999-11-05",4.926,5.08,4.926,5.003,82100.0],["1999-11-08",5.08,5.08,4.7721,4.8491,34600.0],["1999-11-09",4.8491,4.926,4.6567,4.7336,26500.0],["1999-11-10",4.7336,4.8106,4.6951,4.6951,105700.0],["1999-11-11",4.6567,4.9645,4.6567,4.8876,29600.0],["1999-11-12",4.9645,4.9645,4.6951,4.7721,63100.0],["1999-11-15",4.7721,4.7721,4.5412,4.6182,56400.0],["1999-11-16",4.6567,4.8106,4.6567,4.7721,84400.0],["1999-11-17",4.6951,5.1954,4.6951,5.0415,57100.0],["1999-11-18",5.003,5.08,5.003,5.003,71400.0],["1999-11-19",5.003,5.003,4.8491,4.8491,25400.0],["1999-11-22",4.8876,4.926,4.8491,4.8876,30600.0],["1999-11-23",4.8876,4.8876,4.8106,4.8106,8900.0],["1999-11-24",4.8106,4.8106,4.5027,4.5412,61100.0],["1999-11-26",4.5412,4.6182,4.5027,4.6182,32700.0],["1999-11-29",4.6182,4.6951,4.5797,4.6951,39800.0],["1999-11-30",4.6951,4.8491,4.6567,4.7721,66900.0],["1999-12-01",4.7336,4.8491,4.7336,4.7721,17800.0],["1999-12-02",4.7721,4.9645,4.7336,4.926,76200.0],["1999-12-03",4.926,4.9645,4.8491,4.926,81600.0],["1999-12-06",4.926,4.926,4.6182,4.6182,86400.0],["1999-12-07",4.5797,4.6182,4.5412,4.6182,66800.0],["1999-12-08",4.5503,4.7045,4.5503,4.7045,17300.0],["1999-12-09",4.666,4.7045,4.5503,4.5503,116000.0],["1999-12-10",4.5503,4.7431,4.5503,4.7431,35500.0],["1999-12-13",4.666,4.666,4.3575,4.3575,165000.0],["1999-12-14",4.3961,4.4732,4.3961,4.3961,35800.0],["1999-12-15",4.3575,4.5117,4.2804,4.5117,46500.0],["1999-12-16",4.5117,4.531,4.3575,4.4732,32500.0],["1999-12-17",4.4732,4.5117,4.3961,4.5117,27400.0],["1999-12-20",4.5503,4.5503,4.4732,4.5117,43800.0],["1999-12-21",4.4732,4.5117,4.3575,4.4346,68300.0],["1999-12-22",4.4346,4.5503,4.3961,4.4346,32300.0],["1999-12-23",4.4732,4.4732,4.3575,4.4346,25500.0],["1999-12-27",4.4732,4.8974,4.4732,4.8588,84200.0],["1999-12-28",4.7817,5.0902,4.7817,4.9745,48100.0],["1999-12-29",4.9745,5.2444,4.9745,5.2444,47300.0],["1999-12-30",5.3601,5.4372,5.2059,5.2059,87600.0],["1999-12-31",5.1673,5.2059,5.0902,5.1287,21800.0],["2000-01-03",5.2058,5.2058,4.9359,5.013,22200.0],["2000-01-04",4.9745,4.9745,4.7045,4.7817,24900.0],["2000-01-05",4.8588,4.8974,4.8202,4.8588,10300.0],["2000-01-06",4.8974,4.9359,4.8588,4.9359,10000.0],["2000-01-07",4.9359,5.2444,4.9359,5.1287,24800.0],["2000-01-10",5.1673,5.2444,4.8202,4.8588,49100.0],["2000-01-11",4.8202,5.013,4.8202,4.8974,61600.0],["2000-01-12",4.8588,4.9359,4.8588,4.8974,7800.0],["2000-01-13",4.8588,5.1673,4.8588,5.1287,44100.0],["2000-01-14",5.0902,5.283,5.0516,5.283,41400.0],["2000-01-18",5.283,5.283,5.1673,5.2059,19100.0],["2000-01-19",5.1287,5.2059,5.0516,5.1287,68300.0],["2000-01-20",5.0902,5.2059,5.013,5.1287,47000.0],["2000-01-21",5.0516,5.2059,5.013,5.1673,24100.0],["2000-01-24",5.1673,5.2444,5.1287,5.1673,40800.0],["2000-01-25",5.1673,5.1673,4.7817,4.7817,87900.0],["2000-01-26",4.8202,4.8202,4.7431,4.7817,12000.0],["2000-01-27",4.7431,4.7817,4.7045,4.7431,38800.0],["2000-01-28",4.7431,4.7817,4.666,4.666,22500.0],["2000-01-31",4.8202,4.8202,4.666,4.666,72800.0],["2000-02-01",4.7431,4.7431,4.5117,4.5117,115000.0],["2000-02-02",4.5503,4.666,4.4732,4.666,53400.0],["2000-02-03",4.666,4.9359,4.666,4.9359,33300.0],["2000-02-04",4.8974,4.9359,4.7817,4.9359,27200.0],["2000-02-07",4.9745,5.0516,4.9745,5.0516,19100.0],["2000-02-08",5.0902,5.1673,5.0516,5.1673,15000.0],["2000-02-09",5.2444,5.2444,5.0516,5.0516,36300.0],["2000-02-10",5.013,5.1673,5.013,5.0902,21300.0],["2000-02-11",5.1673,5.1673,5.013,5.013,21800.0],["2000-02-14",4.9359,4.9359,4.7817,4.7817,14300.0],["2000-02-15",4.8588,4.8588,4.6274,4.7817,38800.0],["2000-02-16",4.8202,4.8588,4.7431,4.8202,15400.0],["2000-02-17",4.8588,5.0516,4.8202,5.013,31300.0],["2000-02-18",5.0516,5.0516,4.7431,4.9359,21700.0],["2000-02-22",5.013,5.013,4.666,4.7817,38100.0],["2000-02-23",4.8588,4.8974,4.7817,4.8588,20300.0],["2000-02-24",4.9359,5.013,4.9359,4.9745,20100.0],["2000-02-25",4.9359,4.9745,4.8974,4.9359,12700.0],["2000-02-28",4.9359,4.9359,4.5503,4.666,26800.0],["2000-02-29",4.7045,4.9359,4.7045,4.9359,11100.0],["2000-03-01",4.9359,5.0516,4.5503,4.5889,60100.0],["2000-03-02",4.5117,4.666,4.4346,4.6274,24300.0],["2000-03-03",4.5889,4.666,4.5503,4.5503,31500.0],["2000-03-06",4.4732,4.5117,4.4346,4.4732,21700.0],["2000-03-07",4.4732,4.5889,4.4732,4.5117,5300.0],["2000-03-08",4.4824,4.5983,4.1732,4.4437,63100.0],["2000-03-09",4.4051,4.4051,4.2119,4.2892,25300.0],["2000-03-10",4.3278,4.3278,4.096,4.1346,25800.0],["2000-03-13",4.0573,4.1346,3.98,4.0187,63000.0],["2000-03-14",4.0573,4.096,4.0187,4.096,17600.0],["2000-03-15",4.096,4.2505,4.0573,4.2505,14000.0],["2000-03-16",4.2505,4.7915,4.2505,4.7529,32500.0],["2000-03-17",4.6756,4.6756,4.4437,4.4437,39600.0],["2000-03-20",4.4824,4.4824,4.3278,4.4051,24400.0],["2000-03-21",4.4051,4.4824,4.4051,4.4824,23300.0],["2000-03-22",4.4437,4.4824,4.2505,4.2892,10000.0],["2000-03-23",4.2892,4.2892,3.9028,3.98,104200.0],["2000-03-24",4.0187,4.0573,3.9028,4.0187,83000.0],["2000-03-27",4.0187,4.0187,3.9414,4.0187,31400.0],["2000-03-28",4.0187,4.0187,3.8641,3.8641,44900.0],["2000-03-29",3.9028,3.9028,3.8641,3.9028,87100.0],["2000-03-30",3.9028,4.2119,3.8641,4.2119,86100.0],["2000-03-31",4.1346,4.1732,3.9028,3.9028,116100.0],["2000-04-03",3.98,4.521,3.98,4.4824,65100.0],["2000-04-04",4.4824,4.7142,4.4824,4.7142,73200.0],["2000-04-05",4.6756,4.8688,4.6756,4.8688,36400.0],["2000-04-06",4.8301,4.9074,4.6756,4.7529,23900.0],["2000-04-07",4.7529,4.9461,4.7142,4.8688,94800.0],["2000-04-10",4.8301,4.8301,4.6756,4.7529,44200.0],["2000-04-11",4.7529,4.7529,4.521,4.5597,13100.0],["2000-04-12",4.5597,4.5597,4.4437,4.4437,19400.0],["2000-04-13",4.4051,4.5597,4.2892,4.3278,67200.0],["2000-04-14",4.3664,4.3664,4.1346,4.2119,36800.0],["2000-04-17",4.1346,4.4437,4.1346,4.4437,29600.0],["2000-04-18",4.4051,4.4437,4.3664,4.4437,26000.0],["2000-04-19",4.521,4.6369,4.521,4.5597,33600.0],["2000-04-20",4.6369,4.6756,4.5983,4.5983,19300.0],["2000-04-24",4.5983,4.5983,4.5597,4.5597,6300.0],["2000-04-25",4.5597,4.5597,4.4824,4.4824,6900.0],["2000-04-26",4.4824,4.5597,4.3278,4.521,21100.0],["2000-04-27",4.4824,4.5983,4.4824,4.5597,16800.0],["2000-04-28",4.4824,4.5983,4.3664,4.5983,55600.0],["2000-05-01",4.5597,4.6756,4.5597,4.6756,22400.0],["2000-05-02",4.5983,4.5983,4.521,4.5597,10200.0],["2000-05-03",4.5983,4.6369,4.5597,4.5983,6200.0],["2000-05-04",4.5983,4.7142,4.5597,4.7142,51800.0],["2000-05-05",4.7529,4.7915,4.7142,4.7142,7800.0],["2000-05-08",4.6369,4.6369,4.5983,4.5983,7300.0],["2000-05-09",4.6369,4.6369,4.5597,4.5983,14100.0],["2000-05-10",4.521,4.521,4.3664,4.521,24900.0],["2000-05-11",4.5597,4.5983,4.521,4.5597,2500.0],["2000-05-12",4.521,4.5983,4.4824,4.5597,16600.0],["2000-05-15",4.6369,4.7915,4.5983,4.7915,27200.0],["2000-05-16",4.8688,4.9074,4.8688,4.8688,15500.0],["2000-05-17",4.8301,4.9461,4.8301,4.8688,25000.0],["2000-05-18",4.8688,5.0233,4.8688,4.9461,23300.0],["2000-05-19",4.9461,5.1006,4.9461,4.9847,27300.0],["2000-05-22",4.9847,4.9847,4.9074,4.9847,33900.0],["2000-05-23",4.9461,4.9847,4.8688,4.8688,8100.0],["2000-05-24",4.7915,5.062,4.7915,4.9847,20200.0],["2000-05-25",4.9847,5.2166,4.9847,5.1006,46500.0],["2000-05-26",5.1393,5.1393,5.0233,5.1006,17900.0],["2000-05-30",5.062,5.1393,5.062,5.1393,15600.0],["2000-05-31",5.1006,5.1779,4.9461,4.9461,33300.0],["2000-06-01",4.9074,5.1006,4.9074,5.062,10100.0],["2000-06-02",5.1393,5.1393,5.0233,5.0233,11500.0],["2000-06-05",4.9847,5.1393,4.8688,4.9074,26300.0],["2000-06-06",4.8688,4.8688,4.7915,4.8301,11000.0],["2000-06-07",4.7233,4.8394,4.7233,4.8394,4600.0],["2000-06-08",4.762,4.9169,4.762,4.8781,6800.0],["2000-06-09",4.9556,5.0717,4.9556,5.033,10200.0],["2000-06-12",5.1104,5.1104,4.9556,4.9556,22000.0],["2000-06-13",4.9169,4.9169,4.6459,4.6459,47800.0],["2000-06-14",4.6459,4.8007,4.6459,4.6846,50400.0],["2000-06-15",4.7233,4.762,4.6071,4.6071,33300.0],["2000-06-16",4.6846,4.8007,4.6846,4.7233,34800.0],["2000-06-19",4.8007,4.8007,4.7233,4.8007,11300.0],["2000-06-20",4.7233,4.7233,4.6459,4.6459,16700.0],["2000-06-21",4.6071,4.6459,4.4523,4.491,20500.0],["2000-06-22",4.4523,4.6071,4.2587,4.2587,33800.0],["2000-06-23",4.3361,4.3748,4.0264,4.0651,54000.0],["2000-06-26",4.1426,4.1813,4.0651,4.1426,39400.0],["2000-06-27",4.1426,4.2006,4.0651,4.1813,20100.0],["2000-06-28",4.2587,4.3361,4.22,4.3361,14700.0],["2000-06-29",4.3361,4.6459,4.3361,4.6071,18100.0],["2000-06-30",4.5684,4.7233,4.4136,4.4232,82900.0],["2000-07-03",4.4136,4.5684,4.4136,4.4523,11100.0],["2000-07-05",4.4136,4.4523,4.3361,4.3361,41400.0],["2000-07-06",4.3361,4.491,4.22,4.4523,55100.0],["2000-07-07",4.3748,4.491,4.2587,4.3361,37300.0],["2000-07-10",4.3748,4.5297,4.3748,4.4136,36800.0],["2000-07-11",4.4136,4.491,4.3361,4.4523,17900.0],["2000-07-12",4.3748,4.4523,4.3748,4.4523,7100.0],["2000-07-13",4.4136,4.5297,4.4136,4.5297,16000.0],["2000-07-14",4.4523,4.6846,4.4523,4.6846,30800.0],["2000-07-17",4.6071,4.6071,4.4136,4.4136,27600.0],["2000-07-18",4.491,4.491,4.4136,4.4136,4600.0],["2000-07-19",4.491,4.7233,4.4523,4.6459,30000.0],["2000-07-20",4.6459,4.9556,4.6459,4.8394,36400.0],["2000-07-21",4.8394,4.8394,4.7233,4.7233,33900.0],["2000-07-24",4.6459,4.8007,4.5684,4.5684,38600.0],["2000-07-25",4.5684,4.762,4.5297,4.5684,17300.0],["2000-07-26",4.5297,4.5297,4.491,4.491,18000.0],["2000-07-27",4.491,4.6071,4.491,4.5297,9300.0],["2000-07-28",4.5684,4.5684,4.2974,4.3361,24800.0],["2000-07-31",4.2974,4.491,4.2974,4.491,22800.0],["2000-08-01",4.491,4.6846,4.491,4.6846,19900.0],["2000-08-02",4.6846,4.6846,4.491,4.6846,28000.0],["2000-08-03",4.6459,4.7233,4.5684,4.5684,11400.0],["2000-08-04",4.6459,4.6459,4.5684,4.6459,17200.0],["2000-08-07",4.6846,4.6846,4.5297,4.6071,7000.0],["2000-08-08",4.5297,4.5297,4.2587,4.2974,38600.0],["2000-08-09",4.2974,4.3748,4.2587,4.3361,27700.0],["2000-08-10",4.3361,4.3361,4.2974,4.2974,20700.0],["2000-08-11",4.2974,4.3748,4.2974,4.3361,84800.0],["2000-08-14",4.4136,4.4136,4.3361,4.3748,94500.0],["2000-08-15",4.3361,4.3361,4.2974,4.2974,18800.0],["2000-08-16",4.2974,4.3361,4.2974,4.2974,5700.0],["2000-08-17",4.3361,4.3748,4.2587,4.2587,17700.0],["2000-08-18",4.2587,4.3361,4.22,4.2587,9200.0],["2000-08-21",4.2974,4.3361,4.2587,4.2587,23200.0],["2000-08-22",4.2587,4.2587,4.22,4.2587,6800.0],["2000-08-23",4.2587,4.3361,4.22,4.3361,14800.0],["2000-08-24",4.4136,4.491,4.4136,4.4136,10100.0],["2000-08-25",4.4136,4.491,4.4136,4.4136,9700.0],["2000-08-28",4.491,4.491,4.4136,4.4136,16500.0],["2000-08-29",4.4523,4.4523,4.4136,4.4523,18500.0],["2000-08-30",4.5297,4.5297,4.4136,4.4136,17900.0],["2000-08-31",4.3361,4.4523,4.1426,4.22,46300.0],["2000-09-01",4.1813,4.22,4.1426,4.1813,14300.0],["2000-09-05",4.1813,4.1813,4.0264,4.0651,24300.0],["2000-09-06",4.0356,4.6565,4.0356,4.5789,76400.0],["2000-09-07",4.5789,4.5789,4.3461,4.3461,43500.0],["2000-09-08",4.4237,4.4237,4.3461,4.3849,12000.0],["2000-09-11",4.4237,4.4237,4.1908,4.2297,73100.0],["2000-09-12",4.2297,4.2685,4.1132,4.1132,33600.0],["2000-09-13",4.1908,4.3461,4.1908,4.3461,14800.0],["2000-09-14",4.4237,4.5013,4.4237,4.5013,40700.0],["2000-09-15",4.4237,4.5013,4.3461,4.4237,56000.0],["2000-09-18",4.3849,4.4237,4.3461,4.3461,9800.0],["2000-09-19",4.3461,4.3849,4.3461,4.3461,9600.0],["2000-09-20",4.3849,4.4237,4.3849,4.3849,6300.0],["2000-09-21",4.3461,4.5401,4.3461,4.5401,20000.0],["2000-09-22",4.4625,4.5013,4.4237,4.4625,10300.0],["2000-09-25",4.4237,4.4237,4.3849,4.3849,6400.0],["2000-09-26",4.4237,4.4237,4.3461,4.3849,12400.0],["2000-09-27",4.3461,4.3461,4.3073,4.3461,8200.0],["2000-09-28",4.3461,4.5789,4.3461,4.3849,38700.0],["2000-09-29",4.4237,4.4237,4.1908,4.2685,59500.0],["2000-10-02",4.2685,4.3073,4.1908,4.1908,15000.0],["2000-10-03",4.1908,4.1908,4.0356,4.0744,44500.0],["2000-10-04",4.1132,4.1132,4.0356,4.0744,26200.0],["2000-10-05",4.0744,4.0744,3.8804,3.958,64900.0],["2000-10-06",3.9968,4.0744,3.8804,3.958,8700.0],["2000-10-09",3.9192,4.0356,3.9192,4.0356,9900.0],["2000-10-10",3.958,4.0356,3.9192,3.958,11400.0],["2000-10-11",3.9968,3.9968,3.958,3.958,6600.0],["2000-10-12",3.9192,4.1908,3.8804,4.1908,33600.0],["2000-10-13",4.1132,4.1132,4.0744,4.1132,10200.0],["2000-10-16",4.1908,4.1908,3.8804,3.8804,37300.0],["2000-10-17",3.958,4.0356,3.8804,3.9968,17200.0],["2000-10-18",3.9192,4.0356,3.7252,3.764,28200.0],["2000-10-19",3.764,4.152,3.764,4.1132,40300.0],["2000-10-20",4.1132,4.152,3.958,3.958,16000.0],["2000-10-23",3.8804,3.9968,3.8804,3.958,3700.0],["2000-10-24",3.9192,3.9968,3.9192,3.958,12300.0],["2000-10-25",3.8804,4.1908,3.8804,4.1132,39100.0],["2000-10-26",4.0744,4.152,3.8416,3.8416,25500.0],["2000-10-27",3.8416,3.9192,3.8028,3.9192,41500.0],["2000-10-30",3.958,4.152,3.958,4.152,27200.0],["2000-10-31",4.0744,4.1908,3.9968,4.1908,28900.0],["2000-11-01",4.1908,4.1908,3.958,3.958,22400.0],["2000-11-02",4.1132,4.1908,3.9192,3.9192,71100.0],["2000-11-03",3.958,4.3073,3.9192,4.2685,87000.0],["2000-11-06",4.3073,4.3461,4.1908,4.3461,60800.0],["2000-11-07",4.2685,4.3461,4.1908,4.3461,22900.0],["2000-11-08",4.3849,4.3849,4.2685,4.2685,1100.0],["2000-11-09",4.3073,4.7341,4.3073,4.6565,229300.0],["2000-11-10",4.7341,4.7729,4.5013,4.7729,60100.0],["2000-11-13",4.8117,4.9669,4.6565,4.8893,195800.0],["2000-11-14",4.9669,5.0057,4.8505,5.0057,42500.0],["2000-11-15",4.9281,5.0057,4.9281,4.9281,13400.0],["2000-11-16",4.9669,4.9669,4.8893,4.9281,28100.0],["2000-11-17",4.9669,4.9669,4.8893,4.9669,40900.0],["2000-11-20",4.8893,4.9669,4.8505,4.8893,44800.0],["2000-11-21",4.8505,4.8893,4.8117,4.8505,26700.0],["2000-11-22",4.8505,4.9281,4.7341,4.9281,43900.0],["2000-11-24",4.9669,5.0833,4.9669,5.0833,9300.0],["2000-11-27",5.0833,5.161,5.0057,5.0445,47300.0],["2000-11-28",4.9669,4.9669,4.8117,4.8893,35900.0],["2000-11-29",4.8505,4.8505,4.8117,4.8505,2400.0],["2000-11-30",4.8117,4.9281,4.8117,4.8117,36800.0],["2000-12-01",4.8505,4.8505,4.7729,4.7729,12100.0],["2000-12-04",4.7729,4.8505,4.7341,4.7729,33900.0],["2000-12-05",4.8117,4.8505,4.7729,4.8505,11300.0],["2000-12-06",4.8598,4.8598,4.821,4.821,13200.0],["2000-12-07",4.8987,4.9765,4.8598,4.9376,11000.0],["2000-12-08",4.9376,4.9376,4.8987,4.9376,1700.0],["2000-12-11",4.8987,4.9376,4.821,4.9376,11900.0],["2000-12-12",4.8987,4.8987,4.821,4.8987,4800.0],["2000-12-13",4.8599,4.8599,4.7821,4.7821,23500.0],["2000-12-14",4.7432,4.8598,4.7432,4.821,9500.0],["2000-12-15",4.821,4.9376,4.6655,4.6655,32700.0],["2000-12-18",4.6266,4.6655,4.5877,4.6655,13600.0],["2000-12-19",4.6655,4.8987,4.6655,4.7821,19700.0],["2000-12-20",4.7432,4.7432,4.6266,4.6266,13000.0],["2000-12-21",4.7043,4.9376,4.7043,4.8987,15100.0],["2000-12-22",4.821,4.9765,4.821,4.9765,33900.0],["2000-12-26",4.9765,4.9765,4.8987,4.9376,7400.0],["2000-12-27",4.8987,4.8987,4.7043,4.7043,12400.0],["2000-12-28",4.7043,4.821,4.5099,4.821,21600.0],["2000-12-29",4.821,4.8987,4.7432,4.8599,23900.0],["2001-01-02",4.8599,4.8599,4.7821,4.7821,19200.0],["2001-01-03",4.7432,4.9376,4.7043,4.8599,44000.0],["2001-01-04",4.8598,5.0542,4.8598,5.0542,23000.0],["2001-01-05",4.9765,5.0931,4.8987,5.0154,18500.0],["2001-01-08",5.0154,5.0154,4.9765,4.9765,11100.0],["2001-01-09",5.0154,5.0154,4.9376,4.9765,12500.0],["2001-01-10",4.9376,4.9765,4.9376,4.9765,6400.0],["2001-01-11",4.9376,5.132,4.9376,4.9765,19100.0],["2001-01-12",4.9765,4.9765,4.9376,4.9376,5800.0],["2001-01-16",4.9376,5.0154,4.9376,4.9376,15200.0],["2001-01-17",5.0154,5.2875,5.0154,5.132,62400.0],["2001-01-18",5.0542,5.2875,5.0542,5.132,25000.0],["2001-01-19",5.0931,5.132,5.0542,5.132,10800.0],["2001-01-22",5.0931,5.132,5.0931,5.132,6000.0],["2001-01-23",5.2098,5.2486,5.132,5.2486,18000.0],["2001-01-24",5.2098,5.2875,5.0542,5.2875,44900.0],["2001-01-25",5.2098,5.6763,5.2098,5.6374,39500.0],["2001-01-26",5.6763,6.4928,5.6763,6.415,93500.0],["2001-01-29",6.4134,7.1537,6.4134,6.9733,195900.0],["2001-01-30",6.9733,6.9733,6.6374,6.7307,111000.0],["2001-01-31",6.7307,6.7991,6.6685,6.6809,38700.0],["2001-02-01",6.6809,6.8427,6.6809,6.8116,74200.0],["2001-02-02",6.8738,6.8738,6.8178,6.8613,41700.0],["2001-02-05",6.8675,7.0915,6.8675,7.0044,41800.0],["2001-02-06",7.0044,7.1848,7.0044,7.1537,22900.0],["2001-02-07",7.1537,7.1537,6.9671,7.0231,134500.0],["2001-02-08",6.9982,7.0293,6.8738,6.9049,12700.0],["2001-02-09",6.8427,6.8427,6.5316,6.6312,46600.0],["2001-02-12",6.5005,6.7245,6.4694,6.6934,63700.0],["2001-02-13",6.7618,6.7618,6.5441,6.5503,28400.0],["2001-02-14",6.5316,6.5316,6.4134,6.4694,65100.0],["2001-02-15",6.4694,6.6249,6.4383,6.5627,20000.0],["2001-02-16",6.5316,6.6249,6.4383,6.5876,6700.0],["2001-02-20",6.6063,6.6249,6.5316,6.5627,19600.0],["2001-02-21",6.5441,6.569,6.5316,6.5565,13100.0],["2001-02-22",6.5379,6.712,6.5316,6.5627,7800.0],["2001-02-23",6.5627,6.5627,6.3139,6.4383,124400.0],["2001-02-26",6.4383,6.4383,6.3388,6.3575,55700.0],["2001-02-27",6.345,6.4072,6.345,6.3575,17200.0],["2001-02-28",6.3575,6.4072,6.3575,6.3575,13500.0],["2001-03-01",6.3575,6.4383,6.289,6.345,30700.0],["2001-03-02",6.3139,6.6249,6.3139,6.6249,17100.0],["2001-03-05",6.656,6.6872,6.4757,6.4757,12600.0],["2001-03-06",6.5316,6.5938,6.5316,6.5814,10200.0],["2001-03-07",6.6094,6.6655,6.5409,6.6344,16300.0],["2001-03-08",6.6281,6.6966,6.6032,6.6966,20200.0],["2001-03-09",6.6966,6.8337,6.6966,6.7901,22700.0],["2001-03-12",6.7589,6.8524,6.7278,6.7652,21900.0],["2001-03-13",6.7278,6.8524,6.6966,6.8524,13100.0],["2001-03-14",6.8212,7.1016,6.7901,7.0704,75100.0],["2001-03-15",7.1327,7.5376,7.1016,7.5376,69400.0],["2001-03-16",8.0983,8.0983,7.6934,7.6934,82200.0],["2001-03-19",7.7557,7.7557,7.4753,7.5065,53200.0],["2001-03-20",7.4753,7.4753,7.0081,7.0891,58800.0],["2001-03-21",7.1016,7.195,7.0766,7.1265,28800.0],["2001-03-22",7.1327,7.1639,6.7901,7.0393,53100.0],["2001-03-23",7.058,7.1763,7.0393,7.0393,22900.0],["2001-03-26",6.977,7.1639,6.9458,6.977,28800.0],["2001-03-27",6.4163,6.5409,6.2294,6.2294,113900.0],["2001-03-28",6.2294,6.2294,6.0737,6.0737,30900.0],["2001-03-29",6.0114,6.1049,6.0114,6.0737,16000.0],["2001-03-30",6.0799,6.1485,6.0737,6.136,16200.0],["2001-04-02",6.1671,6.1983,6.0488,6.1485,25300.0],["2001-04-03",6.1609,6.2232,6.136,6.2232,13400.0],["2001-04-04",6.1671,6.5098,6.1671,6.5098,32600.0],["2001-04-05",6.5285,6.6655,6.5098,6.6406,21100.0],["2001-04-06",6.678,6.678,6.5098,6.5721,10400.0],["2001-04-09",6.5285,6.5721,6.3852,6.5721,16700.0],["2001-04-10",6.5409,6.6032,6.3852,6.3852,25400.0],["2001-04-11",6.3852,6.3852,6.1049,6.1049,15500.0],["2001-04-12",6.0737,6.0737,5.7996,5.8806,15500.0],["2001-04-16",5.918,6.0114,5.7622,6.0114,21300.0],["2001-04-17",6.0114,6.354,5.9803,6.354,22500.0],["2001-04-18",6.3229,6.3416,6.2294,6.2294,17000.0],["2001-04-19",6.1983,6.3665,6.1983,6.3603,9100.0],["2001-04-20",6.3291,6.5409,6.2917,6.4786,13200.0],["2001-04-23",6.4786,6.4786,6.3416,6.3416,3900.0],["2001-04-24",6.3353,6.3353,6.298,6.3042,11300.0],["2001-04-25",6.2917,6.3852,6.2606,6.3852,8300.0],["2001-04-26",6.3789,6.4163,6.3789,6.3976,17200.0],["2001-04-27",6.4101,6.4786,6.3852,6.4786,6100.0],["2001-04-30",6.4475,6.6032,6.3976,6.6032,21800.0],["2001-05-01",6.5721,6.5721,6.4163,6.5409,7100.0],["2001-05-02",6.5409,6.5409,6.4475,6.4475,5500.0],["2001-05-03",6.4475,6.5721,6.354,6.3603,15800.0],["2001-05-04",6.3478,6.4412,6.3478,6.3852,6400.0],["2001-05-07",6.4163,6.4848,6.3976,6.4599,7700.0],["2001-05-08",6.4786,6.4786,6.4475,6.4786,7900.0],["2001-05-09",6.4475,6.4475,6.354,6.354,8800.0],["2001-05-10",6.3291,6.5035,6.3291,6.4475,7600.0],["2001-05-11",6.4163,6.4786,6.3852,6.4599,5500.0],["2001-05-14",6.4475,6.4537,6.4288,6.4288,5100.0],["2001-05-15",6.4288,6.5285,6.4163,6.5098,9700.0],["2001-05-16",6.4786,6.4786,6.3852,6.4163,21500.0],["2001-05-17",6.354,6.4848,6.2606,6.4848,22200.0],["2001-05-18",6.4226,6.5347,6.4226,6.5098,18700.0],["2001-05-21",6.5098,6.5721,6.5098,6.5721,7700.0],["2001-05-22",6.5721,6.7403,6.5596,6.734,16400.0],["2001-05-23",6.734,7.0455,6.734,7.0393,37800.0],["2001-05-24",7.0393,7.2573,6.9957,7.2573,122900.0],["2001-05-25",7.2573,7.3196,7.2511,7.2511,11100.0],["2001-05-29",7.2261,7.4753,7.2137,7.4442,40000.0],["2001-05-30",7.4442,7.5376,7.4442,7.4816,16900.0],["2001-05-31",7.4816,7.5439,7.4753,7.4753,33400.0],["2001-06-01",7.4753,7.5875,7.4753,7.5376,129000.0],["2001-06-04",7.5065,7.5812,7.5065,7.5688,170700.0],["2001-06-05",7.5688,7.6311,7.5688,7.6124,40400.0],["2001-06-06",7.5905,7.603,7.5344,7.5344,33700.0],["2001-06-07",7.5344,7.6093,7.5344,7.5781,27700.0],["2001-06-08",7.5843,7.5843,7.5781,7.5781,7600.0],["2001-06-11",7.5781,7.6404,7.5469,7.6404,21600.0],["2001-06-12",7.6342,7.6716,7.6342,7.6654,3800.0],["2001-06-13",7.6716,7.7091,7.5781,7.603,54600.0],["2001-06-14",7.5406,7.7028,7.5157,7.5157,23700.0],["2001-06-15",7.5157,7.5656,7.5157,7.5594,27700.0],["2001-06-18",7.5594,7.5781,7.5469,7.5469,26600.0],["2001-06-19",7.5469,7.5781,7.497,7.5344,11800.0],["2001-06-20",7.5469,7.6217,7.5469,7.6217,11000.0],["2001-06-21",7.6093,7.7652,7.6093,7.7589,31600.0],["2001-06-22",7.7964,7.8712,7.7652,7.7839,21800.0],["2001-06-25",7.7714,7.7714,7.6404,7.6716,15900.0],["2001-06-26",7.6404,7.734,7.6155,7.7028,34500.0],["2001-06-27",7.7028,7.7091,7.6966,7.7028,8300.0],["2001-06-28",7.6592,7.7901,7.6592,7.7901,23500.0],["2001-06-29",7.7901,7.9211,7.7652,7.8276,137800.0],["2001-07-02",7.7964,7.971,7.7901,7.9211,73500.0],["2001-07-03",7.8899,8.102,7.8899,8.102,17900.0],["2001-07-05",8.102,8.1394,8.0957,8.1082,51500.0],["2001-07-06",8.1082,8.1644,8.1082,8.1082,17300.0],["2001-07-09",8.1082,8.1581,8.1082,8.1145,47900.0],["2001-07-10",8.1145,8.208,8.1145,8.1394,7200.0],["2001-07-11",8.1394,8.2143,8.1082,8.1831,44700.0],["2001-07-12",8.1831,8.3265,8.1706,8.233,192300.0],["2001-07-13",8.2766,8.2766,8.1082,8.1082,109600.0],["2001-07-16",8.1082,8.1082,8.0147,8.1082,100300.0],["2001-07-17",8.1145,8.233,8.1145,8.1706,80300.0],["2001-07-18",8.4201,8.9814,8.4201,8.5885,188100.0],["2001-07-19",8.6384,8.7943,8.6384,8.7818,86200.0],["2001-07-20",8.7943,9.312,8.7943,9.1062,133100.0],["2001-07-23",9.1062,9.3868,9.0937,9.3182,91900.0],["2001-07-24",9.1997,9.1997,8.9814,8.9814,143000.0],["2001-07-25",8.9814,9.3432,8.9814,9.2933,37300.0],["2001-07-26",9.2309,9.4492,9.2309,9.3432,17800.0],["2001-07-27",9.3432,9.3619,9.1373,9.1373,35700.0],["2001-07-30",9.4492,9.4492,9.2558,9.2933,69100.0],["2001-07-31",9.2933,9.418,9.2371,9.3681,72500.0],["2001-08-01",9.3744,9.5739,9.2933,9.5739,59000.0],["2001-08-02",9.5927,9.5927,9.3619,9.3868,154700.0],["2001-08-03",9.418,9.5053,9.3369,9.4804,50100.0],["2001-08-06",9.4804,9.4804,9.3432,9.3432,43400.0],["2001-08-07",9.3245,9.3245,8.8255,8.919,40100.0],["2001-08-08",8.9253,9.1062,8.919,8.9378,52200.0],["2001-08-09",8.9378,9.0188,8.9128,8.919,23600.0],["2001-08-10",8.919,8.919,8.9066,8.919,33800.0],["2001-08-13",8.919,9.1062,8.919,9.075,62100.0],["2001-08-14",9.0126,9.4679,9.0126,9.4118,109500.0],["2001-08-15",9.3681,9.4492,9.3245,9.3245,84800.0],["2001-08-16",9.3556,9.4492,9.3182,9.3556,19600.0],["2001-08-17",9.2933,9.3556,9.1685,9.1935,17800.0],["2001-08-20",9.1997,9.2309,9.1685,9.2122,23700.0],["2001-08-21",9.1685,9.312,9.0438,9.2621,54400.0],["2001-08-22",9.2621,9.2621,8.919,9.1685,37500.0],["2001-08-23",9.1685,9.1935,9.1062,9.1062,10800.0],["2001-08-24",9.075,9.3494,9.0438,9.3494,18800.0],["2001-08-27",9.3245,9.3494,9.2309,9.2309,9500.0],["2001-08-28",9.1685,9.1748,8.9814,8.9814,21300.0],["2001-08-29",8.9877,8.9877,8.8567,8.919,72600.0],["2001-08-30",8.9502,9.1062,8.9502,9.1062,150400.0],["2001-08-31",9.1373,9.1685,9.075,9.075,14100.0],["2001-09-04",9.075,9.1561,9.075,9.1186,29000.0],["2001-09-05",9.1062,9.2309,9.0625,9.1935,29400.0],["2001-09-06",9.1997,9.2933,9.1561,9.2559,22200.0],["2001-09-07",9.2558,9.2933,9.1062,9.1062,15500.0],["2001-09-10",9.1373,9.2247,9.0625,9.1498,23700.0],["2001-09-17",8.8879,9.1997,8.8255,9.1685,40500.0],["2001-09-18",9.1748,9.1748,9.0438,9.0438,36100.0],["2001-09-19",9.0438,9.0438,8.4201,8.6321,39000.0],["2001-09-20",8.6072,8.6072,7.7652,7.7839,48000.0],["2001-09-21",7.734,7.734,6.9232,7.4221,101000.0],["2001-09-24",7.4845,7.7839,7.4845,7.7777,87400.0],["2001-09-25",7.7964,7.9211,7.7028,7.9211,42600.0],["2001-09-26",8.077,8.2766,8.077,8.233,84500.0],["2001-09-27",8.233,8.3889,8.2018,8.3577,31500.0],["2001-09-28",8.3577,8.7257,8.3577,8.6072,44300.0],["2001-10-01",8.6072,8.6072,8.339,8.3577,20500.0],["2001-10-02",8.3265,8.5947,8.2205,8.5136,54500.0],["2001-10-03",8.5448,8.9315,8.5012,8.9066,30900.0],["2001-10-04",8.9689,8.9689,8.7007,8.7319,178800.0],["2001-10-05",8.7319,8.7319,8.6571,8.7319,19700.0],["2001-10-08",8.7007,8.7319,8.3951,8.4014,29200.0],["2001-10-09",8.4201,8.6945,8.3889,8.6696,32500.0],["2001-10-10",8.6384,8.7008,8.5573,8.6945,26100.0],["2001-10-11",8.7257,8.7319,8.6696,8.7319,50900.0],["2001-10-12",8.7319,8.7319,8.576,8.5822,7900.0],["2001-10-15",8.5448,8.7319,8.5448,8.707,26800.0],["2001-10-16",8.7319,8.7631,8.6633,8.7319,30400.0],["2001-10-17",8.7007,8.7007,8.4513,8.4637,45300.0],["2001-10-18",8.4824,8.4824,8.339,8.4201,21300.0],["2001-10-19",8.4513,8.4513,8.2205,8.2267,41400.0],["2001-10-22",8.2205,8.233,8.1581,8.233,34500.0],["2001-10-23",8.2642,8.4762,8.102,8.102,31900.0],["2001-10-24",8.1145,8.1955,7.9523,7.9523,29000.0],["2001-10-25",7.9523,7.9897,7.9336,7.9461,23700.0],["2001-10-26",7.9461,7.9523,7.6903,7.7964,46100.0],["2001-10-29",7.7901,7.8587,7.7652,7.7964,38300.0],["2001-10-30",7.734,7.7964,7.6716,7.7652,19000.0],["2001-10-31",7.7589,7.7589,7.4908,7.7028,87200.0],["2001-11-01",7.6404,7.8899,7.6404,7.8837,191800.0],["2001-11-02",7.8837,7.8899,7.8276,7.8276,28600.0],["2001-11-05",7.7964,7.865,7.7901,7.7964,31400.0],["2001-11-06",7.8276,7.8338,7.734,7.7901,60200.0],["2001-11-07",7.7964,7.7964,7.7402,7.7652,11300.0],["2001-11-08",7.7964,7.8775,7.7215,7.734,28000.0],["2001-11-09",7.7652,7.7777,7.6093,7.6716,19400.0],["2001-11-12",7.734,7.9211,7.734,7.8151,53900.0],["2001-11-13",7.8587,7.9523,7.8276,7.9086,42000.0],["2001-11-14",7.9086,8.077,7.9086,8.077,24000.0],["2001-11-15",8.077,8.2517,8.077,8.1269,26900.0],["2001-11-16",8.1082,8.1706,8.0209,8.0271,18600.0],["2001-11-19",8.0271,8.0958,7.996,8.0958,26000.0],["2001-11-20",8.0957,8.1581,8.0209,8.1394,24400.0],["2001-11-21",8.1394,8.1394,7.9835,8.1145,19400.0],["2001-11-23",8.1082,8.2454,8.077,8.2454,9600.0],["2001-11-26",8.2454,8.2704,8.2018,8.2642,45600.0],["2001-11-27",8.2642,8.3515,8.2642,8.3265,39300.0],["2001-11-28",8.3328,8.4014,8.3265,8.3889,18700.0],["2001-11-29",8.3889,8.919,8.3889,8.919,39400.0],["2001-11-30",8.919,8.919,8.6696,8.8255,48900.0],["2001-12-03",8.7631,8.7631,8.4201,8.5386,45400.0],["2001-12-04",8.5136,8.919,8.5136,8.9066,42800.0],["2001-12-05",8.9689,9.0812,8.8879,9.0625,27900.0],["2001-12-06",9.0594,9.1093,9.0531,9.0719,44800.0],["2001-12-07",9.0094,9.1093,8.897,8.897,19800.0],["2001-12-10",8.8346,8.8471,8.7534,8.7534,66900.0],["2001-12-11",8.7534,8.8034,8.3539,8.4101,26100.0],["2001-12-12",8.46,8.5037,8.4163,8.5037,29900.0],["2001-12-13",8.4413,8.6785,8.4288,8.4288,26000.0],["2001-12-14",8.4288,8.741,8.3663,8.741,28900.0],["2001-12-17",8.7097,8.7722,8.4787,8.7722,104500.0],["2001-12-18",8.7097,8.8346,8.5412,8.5474,58600.0],["2001-12-19",8.5224,8.5224,8.2727,8.2727,35500.0],["2001-12-20",8.3039,8.4038,8.2914,8.3039,21700.0],["2001-12-21",8.2415,8.5537,8.2415,8.5537,74600.0],["2001-12-24",8.5849,8.6785,8.5599,8.6036,11200.0],["2001-12-26",8.5599,8.5974,8.5537,8.5537,8000.0],["2001-12-27",8.5786,8.6785,8.4912,8.5099,23000.0],["2001-12-28",8.4912,8.6473,8.4912,8.6161,21100.0],["2001-12-31",8.5849,8.5849,8.435,8.46,21200.0],["2002-01-02",8.4413,8.5224,8.2415,8.5162,40700.0],["2002-01-03",8.5162,8.5474,8.3039,8.5224,60800.0],["2002-01-04",8.5224,8.897,8.5224,8.7847,69700.0],["2002-01-07",8.7722,8.7847,8.691,8.7097,67700.0],["2002-01-08",8.7097,8.8346,8.6723,8.8346,28700.0],["2002-01-09",8.8658,9.2092,8.8471,9.0531,58200.0],["2002-01-10",8.9283,9.0219,8.8658,8.8908,52800.0],["2002-01-11",8.8658,8.8658,8.4288,8.5849,32900.0],["2002-01-14",8.5537,8.6098,8.4912,8.4912,17400.0],["2002-01-15",8.46,8.5537,8.4475,8.5537,19700.0],["2002-01-16",8.4912,8.4912,8.1478,8.1915,42500.0],["2002-01-17",8.1915,8.3663,8.1166,8.2727,39600.0],["2002-01-18",8.2415,8.3663,8.2415,8.254,31400.0],["2002-01-22",8.2602,8.2602,8.0854,8.0979,22000.0],["2002-01-23",8.0354,8.2415,7.9543,8.2415,23500.0],["2002-01-24",8.2103,8.2789,8.1166,8.2789,29600.0],["2002-01-25",8.2789,8.2789,8.1478,8.1478,32600.0],["2002-01-28",8.179,8.179,8.023,8.1478,15900.0],["2002-01-29",8.2103,8.2415,8.1166,8.1478,28700.0],["2002-01-30",8.179,8.2415,8.0542,8.1853,15000.0],["2002-01-31",8.1478,8.2352,8.023,8.1478,30200.0],["2002-02-01",8.1478,8.2103,8.0854,8.0854,27100.0],["2002-02-04",8.023,8.1166,7.6483,7.6483,39400.0],["2002-02-05",7.6796,7.8544,7.5609,7.6483,33900.0],["2002-02-06",7.6171,7.6483,7.3674,7.6421,60100.0],["2002-02-07",7.6421,7.6421,7.5172,7.5547,36500.0],["2002-02-08",7.5859,7.6608,7.4298,7.5859,36300.0],["2002-02-11",7.5859,7.7732,7.536,7.7108,55300.0],["2002-02-12",7.6796,7.8044,7.6171,7.6858,33300.0],["2002-02-13",7.6796,7.9605,7.6171,7.9605,18400.0],["2002-02-14",8.023,8.023,7.9605,7.9917,25700.0],["2002-02-15",7.9917,7.998,7.9043,7.9605,18000.0],["2002-02-19",7.9605,7.9605,7.8044,7.8669,17000.0],["2002-02-20",7.8669,8.179,7.8669,8.179,17400.0],["2002-02-21",8.1478,8.1478,7.8356,7.8356,20400.0],["2002-02-22",7.8044,8.0854,7.7732,8.0854,16600.0],["2002-02-25",8.0854,8.0854,7.7857,7.8419,17300.0],["2002-02-26",7.8419,7.8981,7.692,7.8044,51500.0],["2002-02-27",7.7732,7.7732,7.6171,7.6733,16100.0],["2002-02-28",7.6733,7.7919,7.6234,7.742,9700.0],["2002-03-01",7.7295,7.7545,7.6858,7.7357,35900.0],["2002-03-04",7.7732,7.9855,7.7108,7.9418,31400.0],["2002-03-05",7.9293,7.973,7.8669,7.8856,34000.0],["2002-03-06",7.8762,7.9075,7.7512,7.8762,18600.0],["2002-03-07",7.845,7.845,7.7512,7.7637,33500.0],["2002-03-08",7.8137,8.095,7.8075,8.095,30100.0],["2002-03-11",8.0637,8.0637,7.845,7.8637,24000.0],["2002-03-12",7.8762,7.8762,7.8137,7.8262,9700.0],["2002-03-13",7.8762,8.1888,7.845,8.1888,31000.0],["2002-03-14",8.1888,8.3138,8.1888,8.27,24500.0],["2002-03-15",8.3325,8.6263,8.2825,8.5638,47000.0],["2002-03-18",8.5326,8.5326,8.3763,8.4701,400800.0],["2002-03-19",8.4388,8.5201,8.4388,8.5013,19000.0],["2002-03-20",8.5638,8.6513,8.5638,8.5826,15400.0],["2002-03-21",8.5451,9.0514,8.5451,9.0451,40500.0],["2002-03-22",8.9826,9.1264,8.9076,8.9326,20100.0],["2002-03-25",8.8764,8.9639,8.8764,8.9139,23400.0],["2002-03-26",8.8514,8.8514,8.5951,8.6576,35000.0],["2002-03-27",8.6576,8.7826,8.6201,8.7826,13000.0],["2002-03-28",8.8139,8.8701,8.7514,8.7639,31600.0],["2002-04-01",8.6763,8.9014,8.5013,8.8389,27700.0],["2002-04-02",8.7138,8.7388,8.4763,8.4763,103500.0],["2002-04-03",8.4388,8.5951,8.4388,8.5638,169000.0],["2002-04-04",8.5013,8.8014,8.4451,8.8014,22200.0],["2002-04-05",8.7826,8.8451,8.7138,8.7889,12900.0],["2002-04-08",8.7826,8.8639,8.7576,8.8326,7500.0],["2002-04-09",8.6576,8.6638,8.22,8.3638,80400.0],["2002-04-10",8.3138,8.4388,8.2513,8.4388,62300.0],["2002-04-11",8.4075,8.4826,8.2825,8.2888,19200.0],["2002-04-12",8.2888,8.6888,8.2825,8.6888,38000.0],["2002-04-15",8.7201,8.7514,8.5013,8.5013,14100.0],["2002-04-16",8.5013,8.6263,8.5013,8.6138,9700.0],["2002-04-17",8.5638,8.5638,8.2388,8.2388,40900.0],["2002-04-18",8.1888,8.2513,8.1388,8.1888,16100.0],["2002-04-19",8.1763,8.4075,8.1763,8.395,14600.0],["2002-04-22",8.3763,8.3825,8.3138,8.3388,3400.0],["2002-04-23",8.3138,8.4013,8.2825,8.345,8400.0],["2002-04-24",8.3763,8.3763,8.1263,8.1513,31000.0],["2002-04-25",8.1263,8.1263,8.0325,8.0825,8000.0],["2002-04-26",8.0825,8.1888,8.0075,8.1325,20200.0],["2002-04-29",8.095,8.2513,8.095,8.2388,24800.0],["2002-04-30",8.2388,8.5013,8.2388,8.5013,16300.0],["2002-05-01",8.4576,8.4701,8.3325,8.4701,15000.0],["2002-05-02",8.5326,8.7451,8.5076,8.7451,37100.0],["2002-05-03",8.7138,8.7576,8.6263,8.6951,16800.0],["2002-05-06",8.6451,8.6451,8.3388,8.4075,29400.0],["2002-05-07",8.4701,8.8701,8.4638,8.7826,220900.0],["2002-05-08",8.7514,8.8764,8.6263,8.8764,23300.0],["2002-05-09",8.8139,9.1452,8.8139,9.0889,25600.0],["2002-05-10",8.9389,8.9701,8.5826,8.5826,28500.0],["2002-05-13",8.5701,8.6888,8.5638,8.6888,5100.0],["2002-05-14",8.6263,8.7514,8.5763,8.7326,11800.0],["2002-05-15",8.6701,8.9389,8.6138,8.9389,11900.0],["2002-05-16",8.8764,8.8764,8.4638,8.5326,30700.0],["2002-05-17",8.5951,8.6388,8.4763,8.5951,69000.0],["2002-05-20",8.5951,8.6201,8.4701,8.5013,9100.0],["2002-05-21",8.4638,8.5576,8.4075,8.4075,12300.0],["2002-05-22",8.3763,8.4075,8.2013,8.345,13000.0],["2002-05-23",8.2825,8.4075,8.1575,8.3763,14900.0],["2002-05-24",8.5951,8.5951,8.1638,8.17,25900.0],["2002-05-28",8.0137,8.5263,8.0137,8.5263,30700.0],["2002-05-29",8.4638,8.4638,8.1888,8.3825,19500.0],["2002-05-30",8.2825,9.0514,8.2825,9.0326,134000.0],["2002-05-31",8.9076,9.1889,8.9014,9.0764,31900.0],["2002-06-03",9.0139,9.1077,8.7514,8.9076,78100.0],["2002-06-04",9.0639,9.3702,9.0639,9.2764,29500.0],["2002-06-05",9.2107,9.3171,9.0418,9.1982,104100.0],["2002-06-06",9.1356,9.192,9.1356,9.1607,24900.0],["2002-06-07",9.0981,9.1669,8.7602,9.0418,24800.0],["2002-06-10",8.9792,9.3734,8.9479,9.2295,23200.0],["2002-06-11",9.1669,9.1669,8.9479,8.9542,14200.0],["2002-06-12",9.0418,9.1669,8.8541,9.0105,13100.0],["2002-06-13",8.9479,9.1732,8.8728,8.8854,21600.0],["2002-06-14",8.7602,8.998,8.7539,8.9479,33400.0],["2002-06-17",8.8541,9.1732,8.8541,9.1544,16600.0],["2002-06-18",9.2608,9.3546,8.9792,9.0168,17100.0],["2002-06-19",8.9166,8.998,8.4473,8.5725,48500.0],["2002-06-20",8.5412,9.0418,8.5412,8.9229,14600.0],["2002-06-21",8.9855,8.9855,8.7289,8.8854,22900.0],["2002-06-24",8.6976,8.8791,8.6163,8.7915,22100.0],["2002-06-25",8.8854,8.9667,8.6038,8.6225,46700.0],["2002-06-26",8.56,8.6038,8.3535,8.4286,55900.0],["2002-06-27",8.4599,8.7477,8.4599,8.7414,33400.0],["2002-06-28",8.7414,8.8228,8.3034,8.7602,107700.0],["2002-07-01",8.5725,8.7602,8.4473,8.61,25300.0],["2002-07-02",8.7289,8.7539,8.4786,8.5099,44100.0],["2002-07-03",8.4786,8.5412,8.0719,8.5412,23100.0],["2002-07-05",8.4473,8.7101,8.3848,8.7101,11900.0],["2002-07-08",8.7727,8.829,8.6663,8.6976,18200.0],["2002-07-09",8.6351,8.8478,8.6225,8.7227,20000.0],["2002-07-10",8.1345,8.2596,7.978,8.0656,55500.0],["2002-07-11",8.1345,8.1845,8.0093,8.1032,27400.0],["2002-07-12",8.0719,8.1032,7.734,7.734,27900.0],["2002-07-15",7.6714,7.7278,7.5087,7.7278,20000.0],["2002-07-16",7.6339,7.6401,7.5087,7.5087,18000.0],["2002-07-17",7.5463,7.6339,7.3773,7.3836,83200.0],["2002-07-18",7.1959,7.296,7.0082,7.0895,33600.0],["2002-07-19",6.9769,7.2272,6.9268,7.0582,185600.0],["2002-07-22",6.9956,7.0395,6.7579,6.8517,32000.0],["2002-07-23",6.7579,6.7892,6.5264,6.6014,12500.0],["2002-07-24",6.6014,7.2585,6.5702,7.2585,28500.0],["2002-07-25",7.2084,7.2272,6.7892,6.883,56000.0],["2002-07-26",6.8517,7.0707,6.8517,7.0332,21600.0],["2002-07-29",7.0332,7.0332,6.7829,6.883,15800.0],["2002-07-30",6.7892,6.7892,6.2761,6.3199,68600.0],["2002-07-31",6.2886,6.3824,6.2573,6.3199,33800.0],["2002-08-01",6.3511,6.6327,6.3199,6.4325,19200.0],["2002-08-02",6.5889,6.5889,5.8506,5.8506,56800.0],["2002-08-05",5.9131,5.9131,5.3187,5.3187,82200.0],["2002-08-06",5.3813,5.619,5.35,5.5627,276300.0],["2002-08-07",5.6003,5.6628,5.5314,5.5377,15100.0],["2002-08-08",5.5377,5.788,5.35,5.788,411500.0],["2002-08-09",5.7567,5.8193,5.6253,5.7567,33600.0],["2002-08-12",5.8193,5.8193,5.6628,5.7504,15600.0],["2002-08-13",5.788,5.8193,5.4501,5.4751,23600.0],["2002-08-14",5.5377,5.5377,5.4438,5.5064,41500.0],["2002-08-15",5.4876,5.569,5.4126,5.4751,19400.0],["2002-08-16",5.6316,5.6441,5.5627,5.6003,9700.0],["2002-08-19",5.6441,5.7567,5.6003,5.6566,17300.0],["2002-08-20",5.7567,5.8506,5.6754,5.763,53600.0],["2002-08-21",5.7567,5.8506,5.6941,5.8506,23900.0],["2002-08-22",5.788,5.8255,5.6065,5.8005,26500.0],["2002-08-23",5.7567,6.3136,5.7129,6.1697,98800.0],["2002-08-26",6.2323,6.3511,6.1634,6.3011,39300.0],["2002-08-27",6.3637,6.4325,6.1947,6.1947,31100.0],["2002-08-28",6.1947,6.3136,6.1822,6.2573,45500.0],["2002-08-29",6.2573,6.3512,6.2385,6.2448,23100.0],["2002-08-30",6.1634,6.2448,6.1009,6.1009,13700.0],["2002-09-03",6.1009,6.1009,5.7567,5.9444,14600.0],["2002-09-04",5.9037,6.0228,5.8912,6.0228,8200.0],["2002-09-05",6.0165,6.1732,5.8912,5.8912,15300.0],["2002-09-06",5.8912,5.9726,5.5465,5.6655,42300.0],["2002-09-09",5.6655,5.6843,5.4901,5.5778,7300.0],["2002-09-10",5.5778,6.0541,5.5151,5.9852,25300.0],["2002-09-11",6.1105,6.1418,5.7658,5.8285,23000.0],["2002-09-12",5.7658,6.0102,5.7094,5.8159,16300.0],["2002-09-13",5.7533,5.7533,5.6091,5.6217,15400.0],["2002-09-16",5.6217,5.6843,5.5089,5.6091,11900.0],["2002-09-17",5.5465,5.7345,5.5465,5.5527,71600.0],["2002-09-18",5.5026,5.7345,5.5026,5.5715,22900.0],["2002-09-19",5.5715,5.9288,5.4838,5.4838,61400.0],["2002-09-20",5.7031,5.7783,5.6405,5.6655,37100.0],["2002-09-23",5.7031,5.7031,5.5214,5.6029,7200.0],["2002-09-24",5.5402,5.6843,5.5151,5.5841,28900.0],["2002-09-25",5.7031,5.8536,5.6593,5.7157,29100.0],["2002-09-26",5.8598,6.1293,5.8598,6.0854,17100.0],["2002-09-27",6.0604,6.0604,5.7909,5.7971,20100.0],["2002-09-30",5.7658,5.8285,5.6906,5.8285,37400.0],["2002-10-01",5.6718,6.0165,5.4211,6.0165,27600.0],["2002-10-02",5.7971,5.7971,5.465,5.4713,68400.0],["2002-10-03",5.4274,5.4775,4.7881,4.8383,68400.0],["2002-10-04",4.7443,4.8508,4.4497,4.4998,40100.0],["2002-10-07",4.5437,4.6064,4.3557,4.4184,36700.0],["2002-10-08",4.4184,4.4184,4.3056,4.387,29600.0],["2002-10-09",4.4497,4.6377,4.1426,4.3808,130300.0],["2002-10-10",4.387,4.4058,4.199,4.3745,37800.0],["2002-10-11",4.4184,4.481,4.199,4.3933,34800.0],["2002-10-14",3.917,3.917,2.5382,3.3091,683000.0],["2002-10-15",4.3244,4.3244,3.6663,3.8104,425900.0],["2002-10-16",3.8104,3.8104,3.4783,3.4783,97800.0],["2002-10-17",3.5723,3.7603,3.5472,3.6287,93200.0],["2002-10-18",3.6412,3.7603,3.6412,3.7603,49100.0],["2002-10-21",3.7791,3.917,3.7039,3.7102,52900.0],["2002-10-22",3.7603,3.8982,3.6224,3.7916,17200.0],["2002-10-23",3.8355,3.8355,3.6475,3.8104,62600.0],["2002-10-24",3.8857,4.0987,3.7916,3.7916,48300.0],["2002-10-25",3.7666,3.823,3.729,3.823,11800.0],["2002-10-28",3.7854,4.0047,3.7102,3.7666,52500.0],["2002-10-29",3.7791,3.8857,3.7603,3.8794,20500.0],["2002-10-30",3.8794,3.9671,3.729,3.917,35500.0],["2002-10-31",3.8919,4.199,3.8857,3.8919,40300.0],["2002-11-01",3.9734,4.293,3.8919,4.268,64500.0],["2002-11-04",4.199,4.4309,4.1363,4.2617,42300.0],["2002-11-05",5.1704,5.1704,4.481,4.5186,189400.0],["2002-11-06",4.5562,4.5938,4.3181,4.55,27300.0],["2002-11-07",4.5437,4.9824,4.5437,4.832,49800.0],["2002-11-08",4.832,4.8571,4.6126,4.7067,24500.0],["2002-11-11",4.7004,4.7631,4.6064,4.6691,46100.0],["2002-11-12",4.6753,4.7819,4.6377,4.7317,26700.0],["2002-11-13",4.8195,4.8195,4.7568,4.7881,24300.0],["2002-11-14",4.7881,4.9824,4.7004,4.9573,42600.0],["2002-11-15",4.9699,5.3396,4.9699,5.2582,77100.0],["2002-11-18",5.2644,5.4211,5.1391,5.1391,113300.0],["2002-11-19",5.1391,5.1955,5.0451,5.1454,117500.0],["2002-11-20",4.9511,4.9573,4.7004,4.7944,75200.0],["2002-11-21",4.738,5.1078,4.7317,5.0137,47300.0],["2002-11-22",5.0137,5.1391,5.0137,5.0827,60300.0],["2002-11-25",5.0764,5.1454,5.0137,5.1266,17800.0],["2002-11-26",5.1203,5.2206,5.0137,5.2206,17600.0],["2002-11-27",5.2206,5.2707,4.9511,5.1391,19500.0],["2002-11-29",5.1078,5.2644,5.02,5.2394,13100.0],["2002-12-02",5.2018,5.2331,5.1078,5.2206,23800.0],["2002-12-03",5.2206,5.2394,5.0137,5.0137,5900.0],["2002-12-04",5.0232,5.1111,5.0232,5.0232,19800.0],["2002-12-05",5.0232,5.2115,5.0232,5.0734,21000.0],["2002-12-06",5.042,5.2429,5.0232,5.086,27600.0],["2002-12-09",5.0546,5.0608,4.8662,4.929,10900.0],["2002-12-10",4.8976,5.1801,4.8976,5.0985,27500.0],["2002-12-11",5.0546,5.1676,5.0169,5.0483,112000.0],["2002-12-12",5.0232,5.1174,4.9855,5.042,84500.0],["2002-12-13",5.042,5.0797,4.9478,5.042,40500.0],["2002-12-16",5.0483,5.1801,4.9604,5.1801,52700.0],["2002-12-17",5.1174,5.1487,5.0357,5.0985,15900.0],["2002-12-18",5.0357,5.1174,5.0232,5.0294,17100.0],["2002-12-19",5.0483,5.1425,5.0232,5.1362,20000.0],["2002-12-20",5.1425,5.2743,5.0608,5.2743,36400.0],["2002-12-23",5.1299,5.3371,5.1174,5.3371,40800.0],["2002-12-24",5.3057,5.3308,5.2241,5.3183,1900.0],["2002-12-26",5.268,5.3371,5.268,5.3308,14600.0],["2002-12-27",5.3371,5.6259,5.2429,5.2806,55800.0],["2002-12-30",5.2743,5.3873,5.1801,5.3057,12800.0],["2002-12-31",5.2743,5.4313,5.0546,5.1487,44700.0],["2003-01-02",5.2115,5.2743,5.0294,5.2743,23500.0],["2003-01-03",5.268,5.356,5.1174,5.2618,33400.0],["2003-01-06",5.2429,5.5443,5.1801,5.5192,23600.0],["2003-01-07",5.5255,5.5255,5.2806,5.3434,20900.0],["2003-01-08",5.312,5.312,5.1048,5.1927,24100.0],["2003-01-09",5.1801,5.3057,5.1801,5.2618,14600.0],["2003-01-10",5.199,5.3371,5.1864,5.2743,10700.0],["2003-01-13",5.2115,5.268,5.155,5.2492,19000.0],["2003-01-14",5.3057,5.3371,5.1236,5.1299,38400.0],["2003-01-15",5.0671,5.1174,4.8976,4.9604,34100.0],["2003-01-16",4.9604,5.3308,4.9604,5.3057,32100.0],["2003-01-17",5.2743,5.2743,5.0985,5.1739,13400.0],["2003-01-21",5.1236,5.1236,4.5648,4.5648,32600.0],["2003-01-22",4.502,4.5397,4.3325,4.4581,35000.0],["2003-01-23",4.4518,4.6339,4.4392,4.615,22600.0],["2003-01-24",4.615,4.615,4.4581,4.4581,47700.0],["2003-01-27",4.5836,4.6025,4.4015,4.4518,14400.0],["2003-01-28",4.4518,4.546,4.4016,4.5209,24800.0],["2003-01-29",4.5208,4.6339,4.4392,4.6213,30300.0],["2003-01-30",4.6025,4.772,4.5836,4.7029,38100.0],["2003-01-31",4.6778,4.7406,4.6527,4.7218,38500.0],["2003-02-03",4.6653,4.8348,4.5648,4.7657,34200.0],["2003-02-04",4.7406,4.8348,4.4957,4.7469,59500.0],["2003-02-05",4.6841,4.7532,4.5083,4.7532,229700.0],["2003-02-06",4.7657,4.8474,4.5522,4.7846,88300.0],["2003-02-07",4.7908,4.7908,4.615,4.7155,22000.0],["2003-02-10",4.6904,4.816,4.5585,4.7846,41800.0],["2003-02-11",4.7218,4.8034,4.5899,4.7092,40000.0],["2003-02-12",4.7469,4.772,4.6653,4.7406,114200.0],["2003-02-13",4.6841,4.9604,4.5836,4.7406,21100.0],["2003-02-14",4.7155,4.8348,4.659,4.659,9600.0],["2003-02-18",4.6276,4.8411,4.6276,4.8411,18600.0],["2003-02-19",4.7783,4.8348,4.6276,4.7532,14600.0],["2003-02-20",4.7406,4.9729,4.6715,4.8913,11600.0],["2003-02-21",4.8913,5.0169,4.772,4.9227,15300.0],["2003-02-24",4.8599,4.9415,4.7029,4.7532,38900.0],["2003-02-25",4.6904,4.929,4.6904,4.8976,14600.0],["2003-02-26",4.8725,4.8976,4.6527,4.8348,23300.0],["2003-02-27",4.8662,4.8976,4.8348,4.8976,18700.0],["2003-02-28",4.8976,5.0734,4.8662,5.0294,32300.0],["2003-03-03",4.9918,5.086,4.9039,5.0043,24100.0],["2003-03-04",5.0043,5.0043,4.8474,4.9353,16700.0],["2003-03-05",4.8692,4.8881,4.6931,4.8629,28900.0],["2003-03-06",4.8,4.8126,4.4666,4.4917,87400.0],["2003-03-07",4.4917,4.649,4.4917,4.5169,9800.0],["2003-03-10",4.5169,4.7056,4.4351,4.6239,25100.0],["2003-03-11",4.6239,4.6239,4.454,4.5358,12000.0],["2003-03-12",4.4729,4.5169,4.4288,4.5169,3900.0],["2003-03-13",4.5169,4.8252,4.41,4.7434,30300.0],["2003-03-14",4.7811,5.102,4.7811,4.907,30800.0],["2003-03-17",4.844,5.2215,4.844,5.2215,22300.0],["2003-03-18",5.1586,5.1712,5.0516,5.1271,16400.0],["2003-03-19",5.0957,5.3096,5.0957,5.2404,13500.0],["2003-03-20",5.1775,5.2089,4.9887,5.1397,73800.0],["2003-03-21",5.0957,5.3096,5.0642,5.2404,25900.0],["2003-03-24",5.146,5.2215,5.0391,5.0391,4000.0],["2003-03-25",5.0139,5.2844,4.9887,5.2152,21500.0],["2003-03-26",5.1523,5.3222,4.9824,5.1963,42800.0],["2003-03-27",5.1586,5.341,5.0642,5.2655,30800.0],["2003-03-28",5.341,5.4228,5.2592,5.4165,25300.0],["2003-03-31",5.3536,5.3536,4.7623,5.0202,94100.0],["2003-04-01",5.0202,5.1649,4.907,5.1523,16800.0],["2003-04-02",5.2152,5.4102,5.2152,5.4102,18900.0],["2003-04-03",5.3473,5.5675,5.19,5.4794,32300.0],["2003-04-04",5.4165,5.5675,5.4165,5.4354,9900.0],["2003-04-07",5.4731,5.6493,5.4228,5.5612,17500.0],["2003-04-08",5.5612,5.6807,5.4794,5.5738,30200.0],["2003-04-09",5.5738,5.6619,5.3473,5.3536,17500.0],["2003-04-10",5.3536,5.4291,5.19,5.2404,21000.0],["2003-04-11",5.2404,5.599,5.1649,5.2089,21200.0],["2003-04-14",5.2404,5.2404,5.0328,5.1397,11700.0],["2003-04-15",5.1397,5.1397,4.9132,5.1271,14400.0],["2003-04-16",5.1271,5.19,4.9699,5.1838,15900.0],["2003-04-17",5.3096,5.6619,5.3096,5.599,80300.0],["2003-04-21",5.5046,5.5046,5.2844,5.2907,18100.0],["2003-04-22",5.2278,5.5046,5.0768,5.5046,23800.0],["2003-04-23",5.5046,5.5046,5.2341,5.3976,21000.0],["2003-04-24",5.3347,5.5675,5.3347,5.4102,33800.0],["2003-04-25",5.253,5.3222,5.102,5.1271,31500.0],["2003-04-28",5.1586,5.4731,5.0957,5.3976,37300.0],["2003-04-29",5.2718,5.3976,5.19,5.3222,25800.0],["2003-04-30",5.2592,5.536,5.2404,5.4731,37900.0],["2003-05-01",5.4102,5.6619,5.3033,5.5235,49200.0],["2003-05-02",5.5298,5.599,5.4794,5.4794,12900.0],["2003-05-05",5.4165,5.4668,5.2404,5.2907,29500.0],["2003-05-06",5.2907,5.4417,5.2215,5.3159,36900.0],["2003-05-07",5.3159,5.6178,5.3159,5.536,47600.0],["2003-05-08",5.599,5.643,5.4731,5.5486,49300.0],["2003-05-09",5.5549,5.687,5.5172,5.5235,28300.0],["2003-05-12",5.3662,5.4857,5.2844,5.4354,10900.0],["2003-05-13",5.3725,5.3788,5.2844,5.3662,36200.0],["2003-05-14",5.3033,5.3914,5.19,5.3536,37700.0],["2003-05-15",5.3662,5.4731,5.253,5.3725,19800.0],["2003-05-16",5.3096,5.3159,5.1775,5.19,11100.0],["2003-05-19",5.1271,5.3788,5.102,5.2844,32900.0],["2003-05-20",5.297,5.6304,5.2844,5.5423,117900.0],["2003-05-21",5.5486,5.6304,5.5298,5.5298,26400.0],["2003-05-22",5.5109,5.536,5.3159,5.4165,24600.0],["2003-05-23",5.3536,5.4794,5.3033,5.4165,9900.0],["2003-05-27",5.3536,5.6115,5.2592,5.4102,46100.0],["2003-05-28",5.4102,5.5046,5.3473,5.448,14200.0],["2003-05-29",5.448,5.4857,5.3473,5.3914,19700.0],["2003-05-30",5.4417,5.5172,5.4102,5.448,92400.0],["2003-06-02",5.448,5.5046,5.3536,5.448,24900.0],["2003-06-03",5.4102,5.4857,5.2844,5.4228,9500.0],["2003-06-04",5.4228,5.5046,5.4039,5.4291,22800.0],["2003-06-05",5.4731,5.5235,5.341,5.4794,39400.0],["2003-06-06",5.4794,5.5423,5.3599,5.3599,20200.0],["2003-06-09",5.7248,5.8506,5.6115,5.6304,262000.0],["2003-06-10",5.6619,5.7625,5.5927,5.6619,484400.0],["2003-06-11",5.6587,5.8289,5.6461,5.7595,107300.0],["2003-06-12",5.7847,5.8289,5.7343,5.7847,190500.0],["2003-06-13",5.7847,5.7973,5.6587,5.6587,71400.0],["2003-06-16",5.7028,5.8478,5.6713,5.7658,82100.0],["2003-06-17",5.7658,5.7658,5.6398,5.6776,42800.0],["2003-06-18",5.6776,5.7343,5.539,5.5768,83300.0],["2003-06-19",5.5516,5.6335,5.4193,5.5453,96200.0],["2003-06-20",5.5453,5.5768,5.4508,5.539,112400.0],["2003-06-23",5.539,5.5768,5.3752,5.539,150600.0],["2003-06-24",5.5579,5.5579,5.413,5.5453,193900.0],["2003-06-25",5.5012,5.5768,5.3815,5.5768,47300.0],["2003-06-26",5.6713,5.7406,5.5264,5.7406,51400.0],["2003-06-27",5.8163,5.9108,5.7532,5.7658,52000.0],["2003-06-30",5.7721,6.0935,5.7532,6.0935,181800.0],["2003-07-01",6.0809,6.0809,5.9234,5.999,73500.0],["2003-07-02",6.0179,6.1565,5.9297,6.0557,46300.0],["2003-07-03",6.0179,6.2511,6.0179,6.1754,60500.0],["2003-07-07",6.2069,6.4464,6.2069,6.4464,102100.0],["2003-07-08",6.3834,6.6102,6.2195,6.5913,165700.0],["2003-07-09",6.5283,6.6417,6.396,6.6417,144500.0],["2003-07-10",6.5787,6.6733,6.459,6.6733,187500.0],["2003-07-11",6.585,6.7426,6.5598,6.7174,96300.0],["2003-07-14",7.1522,7.3412,6.9379,7.3412,252200.0],["2003-07-15",7.2467,7.3979,7.1774,7.2152,150400.0],["2003-07-16",7.2467,7.5618,7.1837,7.4357,79300.0],["2003-07-17",7.4168,7.5555,7.2215,7.5555,100400.0],["2003-07-18",7.5555,7.65,7.3916,7.5555,84400.0],["2003-07-21",7.6248,7.6248,7.3538,7.4672,90200.0],["2003-07-22",7.4987,7.6563,7.2971,7.5933,98400.0],["2003-07-23",7.5618,7.5618,7.0576,7.2089,261900.0],["2003-07-24",7.1522,7.2593,7.1081,7.2152,107900.0],["2003-07-25",7.2404,7.5113,7.1333,7.4609,115800.0],["2003-07-28",7.4672,7.5618,7.3727,7.4798,51300.0],["2003-07-29",7.4357,7.5618,7.4357,7.5618,85600.0],["2003-07-30",7.4987,7.9146,7.4987,7.9146,72900.0],["2003-07-31",7.9083,8.0155,7.6941,8.0155,157000.0],["2003-08-01",7.9714,7.9777,7.7571,7.9146,103200.0],["2003-08-04",7.9272,8.0218,7.8201,8.0092,82700.0],["2003-08-05",7.9461,8.0029,7.8579,7.902,65700.0],["2003-08-06",7.902,7.9083,7.8264,7.8579,68900.0],["2003-08-07",7.8264,7.8705,7.8138,7.8327,86500.0],["2003-08-08",7.8138,7.9398,7.7193,7.902,113700.0],["2003-08-11",7.9398,7.984,7.839,7.8831,45000.0],["2003-08-12",7.8894,8.0029,7.8579,7.9714,39500.0],["2003-08-13",7.7508,8.0281,7.7508,8.0281,67300.0],["2003-08-14",8.0218,8.1793,8.0029,8.1793,38200.0],["2003-08-15",8.1793,8.1856,8.0029,8.0659,9600.0],["2003-08-18",8.0848,8.3746,8.0659,8.3179,76400.0],["2003-08-19",8.3494,8.381,8.1667,8.3305,47500.0],["2003-08-20",8.2801,8.3179,8.1415,8.1919,129200.0],["2003-08-21",8.1919,8.3494,8.1163,8.2864,75100.0],["2003-08-22",8.1982,8.2171,7.4987,7.5303,463000.0],["2003-08-25",7.5303,7.5366,7.253,7.253,452800.0],["2003-08-26",7.3097,7.5618,7.0891,7.5618,175700.0],["2003-08-27",7.5618,7.6815,7.4672,7.5555,34100.0],["2003-08-28",7.4924,7.902,7.4924,7.8957,114000.0],["2003-08-29",7.8831,8.1352,7.7949,8.1352,116500.0],["2003-09-02",8.1541,8.3746,8.0155,8.3746,112500.0],["2003-09-03",8.3841,8.668,8.3336,8.4472,104600.0],["2003-09-04",8.4472,8.5103,8.1949,8.4409,68000.0],["2003-09-05",8.3778,8.6743,8.2958,8.6743,52200.0],["2003-09-08",8.6743,8.7058,8.5166,8.586,120100.0],["2003-09-09",8.5229,8.6743,8.2958,8.5923,39500.0],["2003-09-10",8.5292,8.7058,8.2706,8.6869,55700.0],["2003-09-11",8.6238,8.6301,8.422,8.6238,114900.0],["2003-09-12",8.5608,8.7059,8.4283,8.7059,84000.0],["2003-09-15",8.7058,8.7058,8.4724,8.5923,44400.0],["2003-09-16",8.6554,8.6995,8.4661,8.6112,89400.0],["2003-09-17",8.5481,8.6112,8.4093,8.5734,29600.0],["2003-09-18",8.5103,8.6617,8.4787,8.5418,75400.0],["2003-09-19",8.5166,8.6617,8.422,8.586,216000.0],["2003-09-22",8.5229,8.6301,8.3967,8.5166,38400.0],["2003-09-23",8.5797,8.6869,8.485,8.5103,69100.0],["2003-09-24",8.5481,8.6112,8.3904,8.4724,47700.0],["2003-09-25",8.422,8.6428,8.3147,8.4535,42400.0],["2003-09-26",8.5166,8.5166,8.1633,8.1696,78700.0],["2003-09-29",8.1759,8.2327,7.8542,8.0119,192500.0],["2003-09-30",7.9804,8.0813,7.6397,7.8857,141000.0],["2003-10-01",7.892,8.1633,7.892,8.1381,79700.0],["2003-10-02",8.1759,8.2769,7.993,8.1885,59700.0],["2003-10-03",8.1949,8.3841,8.0624,8.2201,86700.0],["2003-10-06",8.34,8.4093,8.2012,8.3904,78500.0],["2003-10-07",8.2958,8.485,8.2895,8.4535,88700.0],["2003-10-08",8.3463,8.4661,8.2327,8.4535,69300.0],["2003-10-09",8.4535,8.4787,8.0561,8.2138,133600.0],["2003-10-10",8.1065,8.34,8.075,8.2706,73800.0],["2003-10-13",8.2958,8.4409,8.2012,8.4409,62800.0],["2003-10-14",8.4409,8.4409,8.2327,8.3841,48500.0],["2003-10-15",8.3778,8.3841,8.2075,8.2201,27900.0],["2003-10-16",8.2012,8.3715,8.2012,8.2516,41000.0],["2003-10-17",8.3778,8.3904,8.2012,8.2958,59500.0],["2003-10-20",8.2327,8.321,8.1191,8.3147,57500.0],["2003-10-21",8.321,8.321,8.0624,8.1381,67100.0],["2003-10-22",8.0434,8.1633,7.9804,8.1318,82800.0],["2003-10-23",8.0687,8.1318,7.8479,8.1255,54300.0],["2003-10-24",8.0119,8.0876,7.9236,7.9804,142900.0],["2003-10-27",7.9299,8.0371,7.8353,8.0119,55600.0],["2003-10-28",8.0119,8.1381,7.9614,8.1381,75800.0],["2003-10-29",8.075,8.239,7.9173,8.239,84600.0],["2003-10-30",8.3021,8.321,8.1696,8.321,60500.0],["2003-10-31",8.2958,8.3021,8.075,8.2453,131500.0],["2003-11-03",8.2012,8.2958,8.1381,8.2958,249300.0],["2003-11-04",8.2327,8.5418,8.2327,8.4535,162500.0],["2003-11-05",8.5797,8.8005,8.485,8.7437,384700.0],["2003-11-06",8.6301,8.7942,8.6301,8.7626,79400.0],["2003-11-07",8.7626,8.7879,8.6491,8.6869,183200.0],["2003-11-10",8.75,8.8005,8.6932,8.7689,155400.0],["2003-11-11",8.7248,8.8194,8.6743,8.75,119900.0],["2003-11-12",8.7879,8.9519,8.75,8.8383,161100.0],["2003-11-13",8.8446,8.9519,8.8068,8.9519,133600.0],["2003-11-14",8.9519,8.9519,8.7689,8.7689,79200.0],["2003-11-17",8.6238,8.832,8.4598,8.7563,127700.0],["2003-11-18",8.8005,8.9456,8.7689,8.8005,83400.0],["2003-11-19",8.8636,8.8636,8.5355,8.7311,81100.0],["2003-11-20",8.7689,8.832,8.6554,8.7374,71600.0],["2003-11-21",8.8194,9.1979,8.7689,9.0781,123000.0],["2003-11-24",9.1475,9.179,9.0528,9.1538,93600.0],["2003-11-25",9.0528,9.3367,8.9897,9.2421,68700.0],["2003-11-26",9.3052,9.3998,9.1601,9.2925,33700.0],["2003-11-28",9.261,9.4313,9.2105,9.4313,50500.0],["2003-12-01",9.4629,9.7152,9.4629,9.526,337900.0],["2003-12-02",9.5891,9.6521,9.4692,9.5197,104400.0],["2003-12-03",9.5449,9.5827,9.3619,9.3998,87000.0],["2003-12-04",9.3367,9.526,9.179,9.4818,84600.0],["2003-12-05",9.4187,9.5575,9.3304,9.3304,96900.0],["2003-12-08",9.3304,9.4692,9.1411,9.1474,96200.0],["2003-12-09",9.1096,9.1727,8.9645,9.015,41700.0],["2003-12-10",8.9519,9.0781,8.4787,8.5544,75300.0],["2003-12-11",8.6175,9.2105,8.5544,9.1474,92500.0],["2003-12-12",9.2105,9.4566,9.1538,9.4566,50600.0],["2003-12-15",9.4376,9.5512,9.179,9.3052,188400.0],["2003-12-16",9.2421,9.4124,9.1538,9.3998,41200.0],["2003-12-17",9.3367,9.3367,9.0339,9.179,62900.0],["2003-12-18",9.0528,9.5575,9.0024,9.5323,218600.0],["2003-12-19",9.5323,9.5575,9.4061,9.4629,73500.0],["2003-12-22",9.4629,9.526,9.3556,9.5133,60900.0],["2003-12-23",9.5197,9.5575,9.444,9.5007,52700.0],["2003-12-24",9.7909,10.6552,9.7909,10.63,741900.0],["2003-12-26",11.1662,11.6709,11.0463,11.4375,634200.0],["2003-12-29",11.6709,11.6709,10.1568,10.5227,623900.0],["2003-12-30",10.4092,11.0337,10.1947,10.9265,341700.0],["2003-12-31",10.9265,11.04,10.3019,10.3019,231700.0],["2004-01-02",10.3082,10.7183,10.3082,10.712,171000.0],["2004-01-05",10.8192,10.8823,10.4407,10.8192,174900.0],["2004-01-06",10.7561,10.8318,10.5795,10.6678,114400.0],["2004-01-07",10.6678,10.8823,10.5353,10.7688,153400.0],["2004-01-08",10.7688,10.9643,10.6174,10.8823,114300.0],["2004-01-09",10.8823,10.9139,10.6741,10.7877,94700.0],["2004-01-12",10.6994,11.04,10.6615,11.0274,120100.0],["2004-01-13",10.9139,10.9265,10.5416,10.9265,106600.0],["2004-01-14",10.9139,10.9391,10.6741,10.9139,124600.0],["2004-01-15",10.7246,10.9139,10.548,10.6363,106400.0],["2004-01-16",10.5795,10.5984,10.201,10.5984,161700.0],["2004-01-20",10.5101,10.7877,10.3019,10.7877,157500.0],["2004-01-21",10.9265,11.141,10.6237,11.141,196600.0],["2004-01-22",11.2167,11.3491,11.1851,11.3428,190100.0],["2004-01-23",11.2924,11.4501,11.0337,11.4501,213900.0],["2004-01-26",11.4501,12.0179,11.1977,11.4501,389100.0],["2004-01-27",11.5321,11.8412,11.3239,11.8412,419300.0],["2004-01-28",11.9106,12.4595,11.8601,12.3901,378800.0],["2004-01-29",12.3964,12.4532,12.1756,12.3964,260300.0],["2004-01-30",12.6172,12.6803,12.1756,12.5667,206100.0],["2004-02-02",12.5667,12.6046,12.3017,12.4658,169900.0],["2004-02-03",12.4658,12.8443,12.3333,12.7118,145700.0],["2004-02-04",12.6235,12.655,12.3333,12.3711,181600.0],["2004-02-05",12.6487,12.6803,12.5225,12.6361,377000.0],["2004-02-06",12.6803,13.1913,12.6487,12.9705,306300.0],["2004-02-09",11.734,12.3964,11.551,12.2576,734100.0],["2004-02-10",11.816,12.6929,11.7655,12.6929,482800.0],["2004-02-11",12.92,13.5635,12.6424,13.3427,511600.0],["2004-02-12",13.3427,13.7527,12.7749,13.1029,452800.0],["2004-02-13",13.166,13.2796,12.1188,12.7307,296500.0],["2004-02-17",12.8695,13.2417,12.8695,13.1219,207100.0],["2004-02-18",13.2354,13.4815,12.9326,13.1849,168600.0],["2004-02-19",13.1849,13.3427,12.9389,13.1029,165500.0],["2004-02-20",13.0272,13.2796,12.8064,13.0146,134900.0],["2004-02-23",13.5193,13.5319,12.8064,12.8127,230900.0],["2004-02-24",11.9863,12.3901,11.8917,12.1503,344400.0],["2004-02-25",12.1503,12.3017,11.9232,12.226,334900.0],["2004-02-26",12.3207,12.5856,11.98,12.5541,197300.0],["2004-02-27",12.5289,12.8254,12.4279,12.6803,120600.0],["2004-03-01",12.5225,13.1029,12.4595,12.8821,115400.0],["2004-03-02",12.8064,13.1534,12.6361,12.8064,153600.0],["2004-03-03",12.677,12.8159,12.5444,12.5949,102900.0],["2004-03-04",13.0053,13.1505,12.7528,12.9737,169600.0],["2004-03-05",12.9737,13.0369,12.7275,12.9295,88900.0],["2004-03-08",12.9106,12.9548,12.6896,12.6959,65400.0],["2004-03-09",12.6265,13.0053,12.6265,13.0053,93200.0],["2004-03-10",13.0684,13.8639,13.0684,13.3399,387400.0],["2004-03-11",13.4346,13.8386,13.3146,13.4472,168400.0],["2004-03-12",13.4725,13.8513,13.4725,13.845,110800.0],["2004-03-15",13.6998,13.7061,13.1316,13.1947,181600.0],["2004-03-16",13.3083,13.5735,13.2641,13.3525,96000.0],["2004-03-17",13.4283,13.845,13.4283,13.7376,226500.0],["2004-03-18",13.744,13.8071,13.6177,13.6682,145500.0],["2004-03-19",13.7881,13.7881,13.5104,13.6492,76300.0],["2004-03-22",13.5735,13.6998,13.3525,13.3904,86200.0],["2004-03-23",13.3904,13.7629,13.3904,13.6871,82300.0],["2004-03-24",13.5987,13.6682,13.3841,13.5104,159400.0],["2004-03-25",13.2641,13.4093,13.2641,13.2894,209900.0],["2004-03-26",13.4725,13.5861,13.321,13.4851,126000.0],["2004-03-29",13.4788,13.6429,13.2073,13.321,93200.0],["2004-03-30",13.3083,13.5861,13.2578,13.5861,113900.0],["2004-03-31",13.5861,14.1733,13.4157,14.1606,179800.0],["2004-04-01",14.2048,14.3248,13.9839,14.3121,107200.0],["2004-04-02",14.4573,14.5836,14.2679,14.4889,125900.0],["2004-04-05",14.552,14.9308,14.5205,14.5836,161600.0],["2004-04-06",14.552,14.8361,14.1038,14.1417,151200.0],["2004-04-07",14.2048,14.2364,13.321,14.1038,320000.0],["2004-04-08",14.2932,14.2932,13.7629,13.8323,246800.0],["2004-04-12",13.7692,13.9523,13.6682,13.7818,129400.0],["2004-04-13",13.826,14.047,13.7313,13.8892,116000.0],["2004-04-14",13.9207,14.2364,13.8828,14.2174,163500.0],["2004-04-15",14.5015,14.5647,14.1733,14.2111,116400.0],["2004-04-16",14.2995,14.5836,14.1733,14.3942,100800.0],["2004-04-19",14.4889,14.8046,14.3626,14.8046,148700.0],["2004-04-20",14.8361,14.9435,14.4384,14.5079,128500.0],["2004-04-21",14.47,14.975,14.2806,14.8046,161300.0],["2004-04-22",14.8677,15.1266,14.8046,15.0255,136900.0],["2004-04-23",15.1392,15.1897,14.7856,15.1897,95300.0],["2004-04-26",16.2629,16.2629,14.9687,14.9877,266200.0],["2004-04-27",14.9877,15.1202,14.8361,14.994,213800.0],["2004-04-28",15.0571,15.0571,14.6467,14.7541,133200.0],["2004-04-29",14.8172,15.0319,14.571,14.8361,238400.0],["2004-04-30",14.8361,14.8361,14.0533,14.6025,283700.0],["2004-05-03",14.6026,15.3159,14.6026,15.3033,184200.0],["2004-05-04",15.3917,15.6884,15.3096,15.518,174800.0],["2004-05-05",15.5937,16.0925,15.4675,15.8147,177800.0],["2004-05-06",15.84,15.84,15.417,15.4864,89700.0],["2004-05-07",15.4043,15.6821,15.4043,15.4548,103200.0],["2004-05-10",15.4675,15.6064,14.8677,15.1013,123200.0],["2004-05-11",15.0634,15.7642,14.994,15.7642,220300.0],["2004-05-12",15.7831,16.1114,15.499,16.0357,244900.0],["2004-05-13",16.0799,16.5849,16.0483,16.4776,285900.0],["2004-05-14",16.8564,16.8564,16.0357,16.0357,205200.0],["2004-05-17",16.3513,16.3513,15.8715,15.8715,194500.0],["2004-05-18",16.0672,16.3387,15.6884,16.2377,271400.0],["2004-05-19",16.4776,16.6922,15.7831,15.8147,221300.0],["2004-05-20",15.8147,16.2566,15.7831,16.1493,229500.0],["2004-05-21",16.1935,16.3071,15.941,16.0988,119600.0],["2004-05-24",16.4145,16.667,16.244,16.3198,196800.0],["2004-05-25",16.3829,16.5407,16.3829,16.5092,237200.0],["2004-05-26",16.5723,16.8879,16.5281,16.8627,339200.0],["2004-05-27",17.0458,18.4726,17.0458,17.595,520500.0],["2004-05-28",17.0521,17.1089,16.7491,16.97,427900.0],["2004-06-01",16.9763,17.1405,16.7933,16.9258,300800.0],["2004-06-02",16.9258,17.3488,16.9258,17.0205,271000.0],["2004-06-03",17.0679,17.3711,17.0679,17.1627,269500.0],["2004-06-04",17.3395,17.3395,17.0553,17.1374,152500.0],["2004-06-07",17.2637,17.3458,17.0237,17.1184,354900.0],["2004-06-08",17.0553,17.4469,16.9921,17.3711,408100.0],["2004-06-09",17.6869,17.6869,17.2258,17.2827,176600.0],["2004-06-10",17.3079,17.3079,17.0616,17.0932,178300.0],["2004-06-14",17.0932,17.2006,16.9921,16.9984,299900.0],["2004-06-15",17.0869,17.2953,17.0111,17.2258,178300.0],["2004-06-16",17.2448,17.3079,17.0805,17.2511,291300.0],["2004-06-17",17.2953,17.3332,17.15,17.3079,213500.0],["2004-06-18",17.3079,17.3711,17.0553,17.0553,279100.0],["2004-06-21",17.2132,17.409,17.2006,17.3206,311800.0],["2004-06-22",17.4153,17.4659,17.1942,17.3206,271000.0],["2004-06-23",17.4216,18.1733,17.3332,18.0091,311600.0],["2004-06-24",18.7292,18.7861,17.7185,18.047,834100.0],["2004-06-25",18.047,18.445,17.9333,18.2744,938300.0],["2004-06-28",18.3186,18.8745,18.3186,18.6976,280800.0],["2004-06-29",18.445,18.7482,18.3439,18.6345,355300.0],["2004-06-30",18.7355,18.824,18.2807,18.2807,206000.0],["2004-07-01",18.4134,18.4323,18.0091,18.2239,258200.0],["2004-07-02",18.3502,18.8113,18.0281,18.6597,175300.0],["2004-07-06",18.9377,19.3609,18.8871,19.1967,427200.0],["2004-07-07",19.2156,19.443,19.0387,19.1398,423200.0],["2004-07-08",19.1398,19.8662,19.1398,19.6072,458300.0],["2004-07-09",19.6072,19.9926,19.3293,19.8599,349500.0],["2004-07-12",19.9673,20.0494,19.7525,19.8599,335700.0],["2004-07-13",19.961,20.0557,19.7652,19.9736,315400.0],["2004-07-14",19.9862,20.2705,19.7273,20.0052,326300.0],["2004-07-15",20.0747,20.0747,19.8031,19.9231,192200.0],["2004-07-16",19.9231,19.9357,19.2977,19.6262,155400.0],["2004-07-19",19.683,19.7399,19.0451,19.4304,220700.0],["2004-07-20",19.3609,19.3609,18.3186,18.8555,774000.0],["2004-07-21",17.8449,18.306,17.8449,18.2176,551200.0],["2004-07-22",18.3186,18.4197,18.1165,18.1923,565500.0],["2004-07-23",18.1291,18.1354,17.8891,18.0028,507900.0],["2004-07-26",17.7185,17.7817,16.9921,17.4027,1601500.0],["2004-07-27",17.409,18.1923,17.3711,18.0028,482800.0],["2004-07-28",18.0028,18.1102,17.5732,17.6238,160000.0],["2004-07-29",17.6869,17.7185,16.4236,17.5859,304400.0],["2004-07-30",17.5859,17.9396,17.4469,17.7122,386700.0],["2004-08-02",17.7375,17.908,17.6869,17.908,306200.0],["2004-08-03",17.8575,18.5081,17.8575,18.2807,366700.0],["2004-08-04",18.2744,18.2807,17.3711,17.8828,316400.0],["2004-08-05",17.6301,18.5271,17.6301,18.1418,383300.0],["2004-08-06",18.0849,18.0975,17.7438,17.927,142900.0],["2004-08-09",17.6996,17.7628,17.3964,17.3964,163600.0],["2004-08-10",17.3395,17.5732,17.3016,17.4974,171200.0],["2004-08-11",17.4027,17.6238,17.2321,17.5164,117400.0],["2004-08-12",17.5101,17.5922,17.4027,17.5101,132400.0],["2004-08-13",17.3711,17.6806,17.3458,17.5859,117500.0],["2004-08-16",17.3522,17.4848,17.0426,17.049,312400.0],["2004-08-17",16.8215,17.1879,16.5878,16.7394,871200.0],["2004-08-18",16.6952,16.8342,16.3731,16.8342,574800.0],["2004-08-19",16.8342,17.3901,16.6131,17.3522,383300.0],["2004-08-20",17.3522,17.6427,17.3458,17.4974,373000.0],["2004-08-23",17.4974,17.7943,17.4343,17.6554,158000.0],["2004-08-24",17.2448,17.3206,14.5412,15.615,2310200.0],["2004-08-25",15.7982,16.4236,15.6972,16.4046,952100.0],["2004-08-26",16.4046,16.9605,16.2783,16.9479,373500.0],["2004-08-27",16.8026,17.1311,16.6131,17.0047,243300.0],["2004-08-30",16.2341,16.392,15.4382,15.7603,609800.0],["2004-08-31",15.8867,16.3415,15.7414,16.0572,514200.0],["2004-09-01",16.1489,16.6229,16.1299,16.566,342100.0],["2004-09-02",16.4333,16.7493,16.2816,16.6545,283400.0],["2004-09-03",16.5597,16.6545,16.4965,16.5913,153600.0],["2004-09-07",16.4333,17.0021,16.4206,16.9705,255900.0],["2004-09-08",16.8757,17.1285,16.7872,17.0337,316700.0],["2004-09-09",17.0843,17.4698,16.9516,17.3687,360600.0],["2004-09-10",17.3182,17.3245,17.078,17.2992,163900.0],["2004-09-13",17.255,17.4382,17.1538,17.4003,183900.0],["2004-09-14",17.3182,17.6468,17.2929,17.5836,347600.0],["2004-09-15",17.5836,17.5836,17.3814,17.4509,264200.0],["2004-09-16",17.2929,17.3561,16.9895,17.2866,188700.0],["2004-09-17",17.3498,17.6026,17.3118,17.3118,242100.0],["2004-09-20",17.3182,17.7416,17.0021,17.6026,413500.0],["2004-09-21",17.748,18.1714,17.6342,18.1082,263500.0],["2004-09-22",18.0703,18.0956,17.9502,18.064,367000.0],["2004-09-23",17.9881,18.0703,17.906,17.9439,312400.0],["2004-09-24",17.8112,18.045,17.8112,18.0008,106600.0],["2004-09-27",18.0008,18.0134,17.394,17.4382,369700.0],["2004-09-28",17.4382,17.4446,17.1412,17.255,343000.0],["2004-09-29",17.1601,17.1918,17.0085,17.0653,339400.0],["2004-09-30",17.0653,17.3118,17.0274,17.1159,347900.0],["2004-10-01",17.078,17.4193,17.078,17.3118,308500.0],["2004-10-04",17.3308,18.0703,17.2676,17.9186,484200.0],["2004-10-05",17.9186,18.3294,17.8428,18.2599,359800.0],["2004-10-06",18.1019,18.2915,17.9249,18.0387,181400.0],["2004-10-07",18.0387,18.6012,17.9692,17.9945,457000.0],["2004-10-08",17.8554,17.8617,17.5078,17.7606,409600.0],["2004-10-11",17.8996,17.9565,17.729,17.8238,209800.0],["2004-10-12",17.6026,17.6974,17.413,17.5583,251800.0],["2004-10-13",17.5583,17.6342,17.1981,17.2486,533300.0],["2004-10-14",17.2486,17.2613,16.7746,16.8062,1192500.0],["2004-10-15",16.8441,16.8441,16.2816,16.4523,831400.0],["2004-10-18",16.4586,16.6671,16.4333,16.5597,745700.0],["2004-10-19",17.1918,17.3877,16.8188,17.3434,1068300.0],["2004-10-20",17.3434,18.1335,17.2234,17.9502,695200.0],["2004-10-21",17.9502,18.3926,17.8807,18.2662,436400.0],["2004-10-22",18.1714,18.399,17.8301,17.8617,284000.0],["2004-10-25",17.6342,17.6405,16.5281,17.0274,1019000.0],["2004-10-26",17.0274,17.1918,16.7304,17.1918,599800.0],["2004-10-27",17.1285,17.2044,16.7809,16.882,457000.0],["2004-10-28",16.9516,17.394,16.9389,17.3498,361800.0],["2004-10-29",17.2486,17.4762,16.8568,17.0906,358500.0],["2004-11-01",16.9895,17.3182,16.9895,17.1665,308900.0],["2004-11-02",17.2297,17.4888,17.1791,17.2234,247000.0],["2004-11-03",17.2234,17.6595,17.2234,17.4888,283600.0],["2004-11-04",17.3624,17.9502,17.3371,17.9502,447700.0],["2004-11-05",18.045,18.3231,17.9376,18.222,437700.0],["2004-11-08",18.9615,21.9005,18.2662,20.9335,1742000.0],["2004-11-09",20.6996,21.2116,20.3267,21.0788,682000.0],["2004-11-10",21.0852,21.7046,21.0093,21.2179,504000.0],["2004-11-11",21.1737,21.6414,21.1737,21.4897,376400.0],["2004-11-12",21.2495,21.3759,21.0283,21.3759,258500.0],["2004-11-15",21.3001,21.3127,20.8071,20.8324,373400.0],["2004-11-16",20.8892,21.1105,20.8513,20.8956,232700.0],["2004-11-17",20.8766,21.1673,20.7755,20.8576,228900.0],["2004-11-18",20.8576,20.9651,20.491,20.8576,477500.0],["2004-11-19",20.6048,20.8576,20.0992,20.5732,471900.0],["2004-11-22",20.51,21.2811,20.5037,21.2369,759300.0],["2004-11-23",21.2369,21.3001,20.8387,21.2116,257200.0],["2004-11-24",21.2053,21.6098,21.2053,21.5782,242000.0],["2004-11-26",21.7362,22.1217,21.6161,22.1154,116300.0],["2004-11-29",22.1154,22.1154,20.8892,21.0852,486500.0],["2004-11-30",21.0915,21.3443,21.0157,21.1737,316500.0],["2004-12-01",21.2685,21.338,20.9651,21.0409,269800.0],["2004-12-02",21.0915,21.1041,20.8956,21.0157,230600.0],["2004-12-03",21.1105,21.4897,20.9208,21.4897,207800.0],["2004-12-06",21.4897,21.4897,20.1497,20.1813,903000.0],["2004-12-07",20.1624,20.1624,19.0879,19.1701,1492400.0],["2004-12-08",18.6294,18.6294,18.0287,18.1172,6059700.0],["2004-12-09",18.3385,18.5535,18.2247,18.3954,1766800.0],["2004-12-10",18.4334,18.5662,18.1488,18.2753,672000.0],["2004-12-13",18.3195,18.6547,18.25,18.4966,969900.0],["2004-12-14",18.4966,18.5219,18.1488,18.2563,978700.0],["2004-12-15",18.3006,18.7495,18.3006,18.6484,1061300.0],["2004-12-16",18.7179,19.0784,18.6863,18.9835,997600.0],["2004-12-17",19.0341,19.0341,18.68,18.9709,560200.0],["2004-12-20",18.9393,19.0088,18.7242,18.9013,480600.0],["2004-12-21",18.7748,19.4072,18.7748,19.3313,706900.0],["2004-12-22",19.3756,19.559,19.2301,19.4325,448400.0],["2004-12-23",19.4325,19.5273,19.2997,19.4388,308200.0],["2004-12-27",19.4451,19.5526,19.1922,19.4894,242600.0],["2004-12-28",19.4135,19.54,19.3187,19.54,287600.0],["2004-12-29",19.5716,19.5969,19.4704,19.559,313000.0],["2004-12-30",19.5653,19.5653,19.1606,19.4009,340600.0],["2004-12-31",19.4325,19.4451,19.2997,19.4009,207800.0],["2005-01-03",19.2744,19.3123,18.661,18.7812,852300.0],["2005-01-04",18.7495,18.8823,18.4776,18.5662,578000.0],["2005-01-05",18.6294,18.9329,18.5282,18.5662,894800.0],["2005-01-06",18.6547,18.6547,18.4017,18.446,733300.0],["2005-01-07",18.5282,18.6484,18.2373,18.465,611200.0],["2005-01-10",19.9194,20.8363,19.2871,20.4127,2616800.0],["2005-01-11",20.868,21.3296,20.0965,20.6213,1762700.0],["2005-01-12",20.6213,20.868,20.3431,20.7099,455200.0],["2005-01-13",20.7162,20.9249,20.5644,20.6782,405200.0],["2005-01-14",20.7415,20.9755,20.6782,20.868,265900.0],["2005-01-18",21.0261,22.2275,20.9818,21.8797,1100300.0],["2005-01-19",21.943,22.2592,21.9177,22.1453,522100.0],["2005-01-20",21.8165,21.9999,21.6331,21.7849,420200.0],["2005-01-21",21.7533,22.0821,21.5636,21.6015,521500.0],["2005-01-24",22.2908,22.4995,20.5455,20.7099,1124500.0],["2005-01-25",21.5003,21.7216,21.083,21.1715,730400.0],["2005-01-26",21.2347,21.4434,20.9628,21.0134,374200.0],["2005-01-27",21.0197,21.6711,21.0197,21.5509,208400.0],["2005-01-28",21.3738,21.5319,21.1905,21.3675,368500.0],["2005-01-31",21.3675,22.2781,21.2284,22.1074,420900.0],["2005-02-01",22.0694,22.2655,21.7596,22.1327,439500.0],["2005-02-02",22.3983,23.0306,22.3983,22.9421,647100.0],["2005-02-03",22.9484,23.1002,22.3224,22.6575,618000.0],["2005-02-04",22.4995,22.9864,22.3667,22.8978,455800.0],["2005-02-07",23.3974,23.9033,23.2709,23.7073,601500.0],["2005-02-08",23.7452,23.9476,23.1887,23.233,459800.0],["2005-02-09",23.2709,23.3721,22.9295,22.9674,227000.0],["2005-02-10",23.018,23.3911,22.9295,23.3468,265800.0],["2005-02-11",23.3468,23.7073,23.0812,23.5555,262100.0],["2005-02-14",23.5871,24.3333,23.5745,24.3333,531300.0],["2005-02-15",24.2827,24.8013,24.2574,24.4724,570200.0],["2005-02-16",23.6567,24.4092,23.6567,23.9981,465200.0],["2005-02-17",24.3143,24.9277,24.112,24.4282,984000.0],["2005-02-18",24.4282,24.4977,24.1689,24.4914,197600.0],["2005-02-22",24.5483,24.5483,23.8654,23.878,345400.0],["2005-02-23",23.9792,24.3017,23.6187,23.7452,532500.0],["2005-02-24",23.7515,23.9349,23.5239,23.682,304700.0],["2005-02-25",23.8084,24.0614,23.7009,23.9665,245800.0],["2005-02-28",23.9033,24.2827,23.8084,24.0171,578100.0],["2005-03-01",24.093,24.4029,23.9602,23.9602,292500.0],["2005-03-02",23.859,24.0551,23.8084,23.9792,300400.0],["2005-03-03",24.1373,24.289,24.0551,24.2637,542000.0],["2005-03-04",24.327,24.953,24.327,24.8898,588200.0],["2005-03-07",25.1996,25.1996,24.5104,24.7886,326200.0],["2005-03-08",24.8898,25.0099,24.1879,24.3143,312000.0],["2005-03-09",24.2289,24.4377,23.6216,23.7039,304500.0],["2005-03-10",23.3433,23.3433,22.2995,22.698,1044500.0],["2005-03-11",22.8498,23.4635,22.7803,23.4065,525600.0],["2005-03-14",23.4382,23.4698,23.1725,23.2168,519600.0],["2005-03-15",23.3939,23.8114,23.2104,23.7292,684400.0],["2005-03-16",23.5584,23.5963,22.989,23.046,594300.0],["2005-03-17",22.4386,22.445,21.9136,22.1983,1154200.0],["2005-03-18",22.1034,22.1034,21.8883,21.9136,275000.0],["2005-03-21",21.9515,22.116,21.6669,22.0085,338400.0],["2005-03-22",22.0085,22.6095,21.9895,22.3248,598100.0],["2005-03-23",22.0021,22.0717,21.7175,21.9452,516700.0],["2005-03-24",21.9515,22.2299,21.882,21.9389,203800.0],["2005-03-28",21.9262,22.3944,21.9262,22.2678,274700.0],["2005-03-29",22.2678,22.4893,22.0148,22.4703,594900.0],["2005-03-30",22.7233,22.8625,22.5209,22.8056,291200.0],["2005-03-31",22.7992,23.1029,22.5968,22.5968,309800.0],["2005-04-01",22.6601,23.2104,22.5019,23.1535,497800.0],["2005-04-04",23.2168,23.2484,22.6854,22.7423,277300.0],["2005-04-05",22.7676,22.9447,22.5525,22.8372,243400.0],["2005-04-06",22.8435,23.0902,22.6537,22.6854,204500.0],["2005-04-07",22.679,22.717,22.3311,22.3944,487600.0],["2005-04-08",22.2678,22.426,22.1793,22.2489,292900.0],["2005-04-11",23.027,23.5331,22.8498,23.4002,1958600.0],["2005-04-12",23.4192,23.8367,23.3053,23.7861,1188400.0],["2005-04-13",23.8177,24.3365,23.7988,23.8936,612800.0],["2005-04-14",23.9,24.425,23.862,23.8873,873400.0],["2005-04-15",23.7861,23.7861,22.6474,22.8119,1155700.0],["2005-04-18",22.8119,22.8878,22.6095,22.6221,804000.0],["2005-04-19",22.6854,22.8182,22.3438,22.4893,508300.0],["2005-04-20",22.4956,22.4956,22.0844,22.097,755200.0],["2005-04-21",22.0907,22.2362,21.572,22.1603,714600.0],["2005-04-22",22.1666,22.3184,21.1924,21.4771,711100.0],["2005-04-25",21.5087,22.8562,21.5024,22.679,1241600.0],["2005-04-26",22.8372,22.9827,22.4893,22.4893,429900.0],["2005-04-27",22.3311,22.7739,22.2995,22.6664,282900.0],["2005-04-28",22.6664,23.0776,22.5209,22.7929,506900.0],["2005-04-29",23.0902,23.2104,22.5905,22.8309,436600.0],["2005-05-02",22.9258,23.2737,22.9005,23.2168,528900.0],["2005-05-03",23.1661,23.3749,22.9068,23.0966,347500.0],["2005-05-04",23.046,23.046,22.5715,22.717,425700.0],["2005-05-05",22.6348,22.9068,22.5082,22.6727,325500.0],["2005-05-06",22.6158,22.6601,22.3944,22.3944,316200.0],["2005-05-09",22.2362,22.2362,21.8377,22.0528,643400.0],["2005-05-10",22.0148,22.3248,21.8503,22.2552,404000.0],["2005-05-11",22.1097,22.3058,21.8946,22.2236,381400.0],["2005-05-12",22.2552,22.5082,22.2362,22.4007,459300.0],["2005-05-13",22.5209,22.5652,22.1729,22.426,335700.0],["2005-05-16",22.407,22.445,21.6352,21.9199,486200.0],["2005-05-17",21.9009,22.1097,21.3189,22.0464,424900.0],["2005-05-18",22.1097,22.426,22.0211,22.2868,303700.0],["2005-05-19",22.3311,22.5082,22.154,22.3501,221500.0],["2005-05-20",22.2742,22.5146,22.2172,22.3311,275700.0],["2005-05-23",22.2362,22.7423,22.2236,22.736,338400.0],["2005-05-24",22.679,23.1282,22.6221,22.9321,508700.0],["2005-05-25",22.9953,22.9953,22.6537,22.7296,336400.0],["2005-05-26",22.8182,22.9953,22.7486,22.7739,293500.0],["2005-05-27",22.6474,22.7739,22.4323,22.5209,158700.0],["2005-05-31",22.3627,22.407,22.0464,22.2995,226400.0],["2005-06-01",22.2552,22.2868,22.097,22.2362,288600.0],["2005-06-02",22.2362,22.3121,22.0211,22.2995,191100.0],["2005-06-03",22.2362,22.4007,22.0591,22.173,189500.0],["2005-06-06",22.1413,22.2552,22.0781,22.2236,230600.0],["2005-06-07",21.9832,22.2995,21.9832,22.173,469300.0],["2005-06-08",22.1761,22.1761,22.0369,22.1065,301200.0],["2005-06-09",22.0749,22.5622,22.0622,22.5115,290500.0],["2005-06-10",22.5622,22.5622,22.3153,22.4166,190600.0],["2005-06-13",22.4166,22.4166,21.9863,22.1508,363500.0],["2005-06-14",22.1508,22.385,22.1381,22.328,401900.0],["2005-06-15",22.4356,22.5432,22.309,22.3723,323500.0],["2005-06-16",22.3723,22.7077,22.3723,22.6634,200800.0],["2005-06-17",22.6001,22.7141,22.4989,22.5179,190100.0],["2005-06-20",22.404,22.4672,22.2141,22.366,265700.0],["2005-06-21",22.4546,22.5432,22.2837,22.5305,258500.0],["2005-06-22",22.6887,22.7774,22.2964,22.4736,219400.0],["2005-06-23",22.4989,22.5179,22.1508,22.2331,204400.0],["2005-06-24",22.2331,22.3407,21.9293,22.0179,483800.0],["2005-06-27",22.0559,22.3597,22.0559,22.0685,331000.0],["2005-06-28",22.1824,22.2394,21.7711,21.9419,402700.0],["2005-06-29",21.9166,21.9166,21.0876,21.6129,429700.0],["2005-06-30",21.6445,21.7837,21.4863,21.6002,257700.0],["2005-07-01",21.5812,21.8027,21.5622,21.7394,258600.0],["2005-07-05",21.6761,21.6761,21.2331,21.6002,355400.0],["2005-07-06",21.5875,21.9926,21.5875,21.904,351500.0],["2005-07-07",21.7394,22.4609,21.7394,22.404,261000.0],["2005-07-08",22.347,23.0052,22.29,22.7647,236100.0],["2005-07-11",24.657,25.4608,24.0178,24.1444,2241400.0],["2005-07-12",24.214,24.8659,24.214,24.7773,660500.0],["2005-07-13",24.8089,24.9671,24.2456,24.3722,337200.0],["2005-07-14",24.3722,24.4608,23.752,23.9608,352300.0],["2005-07-15",23.8532,24.0811,23.6064,23.8532,314900.0],["2005-07-18",23.8912,23.8912,23.3153,23.4862,362500.0],["2005-07-19",23.5115,23.5115,23.0432,23.252,416800.0],["2005-07-20",23.2394,23.4925,23.1128,23.3596,343800.0],["2005-07-21",23.4102,23.4102,23.1254,23.2204,223900.0],["2005-07-22",23.2204,23.4482,23.0621,23.3216,367900.0],["2005-07-25",24.0494,24.4102,23.3216,23.5431,1351200.0],["2005-07-26",23.5748,23.8533,23.4355,23.7963,957100.0],["2005-07-27",23.9862,24.3216,23.9798,23.9988,568000.0],["2005-07-28",24.0558,24.0811,23.8596,23.9039,399000.0],["2005-07-29",23.9735,24.252,23.8343,23.9545,532600.0],["2005-08-01",24.176,24.3722,23.4229,23.6254,799000.0],["2005-08-02",23.8596,24.195,23.5305,23.6444,639000.0],["2005-08-03",23.6634,23.8026,23.3026,23.676,592500.0],["2005-08-04",22.0242,22.1381,21.5749,21.8027,4070600.0],["2005-08-05",21.8217,21.866,20.8218,21.1508,2201900.0],["2005-08-08",21.3091,21.4926,21.0622,21.4167,1191500.0],["2005-08-09",21.5179,21.5179,21.2838,21.4863,997900.0],["2005-08-10",21.6445,21.7711,21.5559,21.6761,1302200.0],["2005-08-11",21.4863,21.5432,21.1129,21.5179,1163000.0],["2005-08-12",21.4546,21.7078,21.2331,21.423,670800.0],["2005-08-15",21.423,21.423,21.1065,21.2015,521500.0],["2005-08-16",21.2015,21.3027,20.2838,20.537,905500.0],["2005-08-17",20.6319,20.7268,20.2838,20.4104,733700.0],["2005-08-18",20.3724,20.6256,20.3281,20.6256,998100.0],["2005-08-19",20.6635,20.6888,20.404,20.442,496800.0],["2005-08-22",20.4737,20.5939,20.3281,20.48,400800.0],["2005-08-23",20.4737,20.4737,19.5623,19.6826,1918000.0],["2005-08-24",19.8218,20.0053,19.6446,19.7522,1330300.0],["2005-08-25",20.1825,20.3597,20.0117,20.2332,1514500.0],["2005-08-26",20.3597,20.461,20.1446,20.2395,611600.0],["2005-08-29",20.2015,20.5939,20.1889,20.4863,631700.0],["2005-08-30",20.4737,21.0116,20.4737,20.7458,1029600.0],["2005-08-31",20.7964,21.461,20.7964,21.4546,1099700.0],["2005-09-01",21.4863,21.5749,21.1445,21.3407,722100.0],["2005-09-02",21.4293,21.5306,20.9736,21.0306,294200.0],["2005-09-06",21.0306,21.1065,20.8597,21.0306,671800.0],["2005-09-07",21.1541,22.1228,21.1541,22.1228,1434700.0],["2005-09-08",22.1228,22.1418,21.7239,21.9265,649100.0],["2005-09-09",22.0025,22.0722,21.5276,21.6353,552500.0],["2005-09-12",21.6859,21.8695,21.6226,21.8189,401400.0],["2005-09-13",21.6606,22.0025,21.6289,21.8442,633300.0],["2005-09-14",22.2874,22.3254,21.7746,21.9139,567000.0],["2005-09-15",22.1291,22.2938,21.9519,22.1671,494300.0],["2005-09-16",22.3254,22.5977,22.1608,22.4077,533300.0],["2005-09-19",22.5407,22.5407,22.1291,22.2811,511300.0],["2005-09-20",22.3381,22.4141,22.1481,22.2051,381800.0],["2005-09-21",22.1925,22.2874,22.0975,22.1608,557300.0],["2005-09-22",22.1925,22.2938,21.6669,22.0975,391100.0],["2005-09-23",22.0595,22.2115,21.8316,22.1418,266400.0],["2005-09-26",22.1608,22.794,21.7176,22.4521,400500.0],["2005-09-27",22.4521,22.8573,22.4521,22.794,364900.0],["2005-09-28",22.8763,22.9839,22.794,22.8446,366400.0],["2005-09-29",22.8446,22.9396,22.5724,22.8256,595400.0],["2005-09-30",22.8826,23.1042,22.8003,23.0472,509200.0],["2005-10-03",23.1485,23.5728,23.0979,23.4525,430900.0],["2005-10-04",23.4588,23.8704,23.4271,23.807,535700.0],["2005-10-05",23.8134,23.902,23.0029,23.1422,645300.0],["2005-10-06",23.1422,23.4271,22.9586,23.1739,447600.0],["2005-10-07",23.1422,23.4461,23.1105,23.3448,497800.0],["2005-10-10",23.2878,23.2878,22.509,22.8256,490200.0],["2005-10-11",22.794,23.3448,22.7876,23.1612,457600.0],["2005-10-12",23.0852,23.3828,22.794,22.9206,517700.0],["2005-10-13",22.813,22.9713,22.2938,22.4647,483500.0],["2005-10-14",22.6673,22.7813,22.0405,22.5534,436300.0],["2005-10-17",22.3064,22.7686,22.2178,22.547,521000.0],["2005-10-18",22.585,22.7686,22.3571,22.7243,424100.0],["2005-10-19",22.7243,22.7307,21.9139,22.6737,527300.0],["2005-10-20",22.6927,22.7813,21.8379,21.9582,866800.0],["2005-10-21",22.0342,22.1545,21.3757,21.5846,970300.0],["2005-10-24",22.3824,23.1802,22.2305,23.0916,1422900.0],["2005-10-25",23.1042,23.1232,22.4077,22.5217,872000.0],["2005-10-26",22.5154,22.5154,21.4643,21.7492,1134400.0],["2005-10-27",21.7619,21.9012,20.9261,21.0844,961600.0],["2005-10-28",20.8628,20.8628,19.6408,19.8814,1681800.0],["2005-10-31",20.0017,20.4196,19.7168,19.9321,1059000.0],["2005-11-01",20.008,20.2993,19.6598,20.1157,546400.0],["2005-11-02",20.1157,20.3753,20.1157,20.274,526000.0],["2005-11-03",20.2676,20.6539,20.2613,20.4386,487300.0],["2005-11-04",20.4323,20.7868,20.3373,20.7868,619700.0],["2005-11-07",20.8945,20.8945,19.4952,19.6598,1612400.0],["2005-11-08",19.3432,20.0207,19.3432,19.7674,647000.0],["2005-11-09",19.6915,19.9764,19.6408,19.9384,578500.0],["2005-11-10",19.9447,20.122,19.6281,19.8307,739200.0],["2005-11-11",19.7358,19.8244,19.4002,19.4698,416400.0],["2005-11-14",19.2419,19.9004,19.0646,19.7168,762300.0],["2005-11-15",19.8687,20.103,19.7611,19.8307,384400.0],["2005-11-16",19.8434,19.8814,19.3116,19.4698,1083100.0],["2005-11-17",19.6155,19.8118,19.4762,19.6978,846400.0],["2005-11-18",19.7864,19.7864,19.3622,19.4002,1489200.0],["2005-11-21",19.4382,19.5648,19.2926,19.3749,673900.0],["2005-11-22",19.3875,20.0397,19.3495,19.9257,532800.0],["2005-11-23",19.9764,20.4639,19.8434,20.0524,536900.0],["2005-11-25",20.0397,20.4386,19.8561,20.2423,119400.0],["2005-11-28",20.274,20.5779,20.046,20.3563,891800.0],["2005-11-29",20.3563,20.5716,20.3056,20.3816,601300.0],["2005-11-30",20.3816,20.4513,20.1917,20.2613,424000.0],["2005-12-01",20.4196,21.0528,20.3689,20.9451,710600.0],["2005-12-02",20.9451,21.0338,20.7108,20.7805,386700.0],["2005-12-05",20.7108,20.8945,20.3943,20.6222,503400.0],["2005-12-06",20.7235,20.8502,20.4513,20.5209,258200.0],["2005-12-07",20.5146,20.9388,20.4133,20.7995,444100.0],["2005-12-08",20.8438,21.1984,20.7678,20.9008,663600.0],["2005-12-09",20.7805,21.0591,20.6032,20.9325,434600.0],["2005-12-12",20.9705,21.0844,20.6032,20.7678,632500.0],["2005-12-13",20.7362,21.1984,20.7172,21.0908,675500.0],["2005-12-14",21.1307,21.7516,21.118,21.6376,978200.0],["2005-12-15",21.6692,22.3028,21.4158,22.1761,1074800.0],["2005-12-16",22.1128,22.1761,21.7326,21.7706,902000.0],["2005-12-19",21.796,22.1761,21.6059,22.005,1308800.0],["2005-12-20",21.967,22.1064,21.7326,21.8593,938400.0],["2005-12-21",21.8593,21.986,21.6882,21.7516,880300.0],["2005-12-22",21.796,21.796,21.4158,21.6756,761700.0],["2005-12-23",21.5932,22.0367,21.5615,21.967,784500.0],["2005-12-27",21.8847,21.8847,21.6502,21.6946,992200.0],["2005-12-28",21.6629,21.6692,21.1814,21.3461,337100.0],["2005-12-29",21.3334,21.5805,21.3334,21.3841,838300.0],["2005-12-30",21.3208,21.3208,20.8962,21.0103,752300.0],["2006-01-03",17.9943,17.9943,15.8654,16.0682,6220800.0],["2006-01-04",16.2202,16.4167,15.9034,16.3786,2744700.0],["2006-01-05",16.6257,17.0756,16.5624,16.8538,2673100.0],["2006-01-06",17.0122,17.1073,16.8665,16.9489,1261800.0],["2006-01-09",16.9172,17.0693,16.8982,16.9489,1732700.0],["2006-01-10",16.8222,16.8412,16.4737,16.5814,2438600.0],["2006-01-11",16.5814,16.7208,16.5054,16.6511,1532900.0],["2006-01-12",16.537,16.8348,16.2583,16.6828,1679900.0],["2006-01-13",16.2202,16.7968,16.2202,16.7778,778500.0],["2006-01-17",16.6194,16.6384,16.2836,16.3153,1198400.0],["2006-01-18",16.2519,16.3723,16.1252,16.2836,1308200.0],["2006-01-19",16.2899,16.3786,16.1632,16.1696,1685600.0],["2006-01-20",16.1442,16.2012,15.9605,16.0935,1387800.0],["2006-01-23",16.0302,16.3406,15.2318,16.1125,2993400.0],["2006-01-24",15.9668,15.9668,15.745,15.8337,943700.0],["2006-01-25",15.8274,15.8528,15.5233,15.7324,712600.0],["2006-01-26",15.7704,15.8147,15.555,15.8084,1000900.0],["2006-01-27",15.8084,15.8718,15.6563,15.6563,837300.0],["2006-01-30",15.555,15.5613,15.0671,15.2635,1831400.0],["2006-01-31",15.1241,15.5486,15.0924,15.4219,2329100.0],["2006-02-01",15.1431,15.574,15.0101,15.5169,1392400.0],["2006-02-02",15.3585,15.5233,15.1495,15.5233,2048200.0],["2006-02-03",15.4092,15.5613,15.2952,15.3269,1466200.0],["2006-02-06",15.2572,15.3775,15.1178,15.1431,1434900.0],["2006-02-07",15.2065,15.2635,15.0544,15.1304,1364400.0],["2006-02-08",15.1304,15.4853,15.0354,15.3205,1654600.0],["2006-02-09",15.3649,15.5233,15.3269,15.3332,1347600.0],["2006-02-10",15.3395,15.3395,14.9847,15.1558,774500.0],["2006-02-13",15.1431,15.2382,14.972,14.9974,919800.0],["2006-02-14",14.9657,15.1811,14.915,15.0671,952400.0],["2006-02-15",15.0037,15.0544,14.763,14.7693,1642500.0],["2006-02-16",14.8136,15.1178,14.6869,14.8327,2663500.0],["2006-02-17",14.8517,15.0671,14.7883,14.9214,1343900.0],["2006-02-21",15.0988,15.1685,14.953,15.0798,1297700.0],["2006-02-22",15.1748,15.2952,15.1304,15.2698,622500.0],["2006-02-23",15.2191,15.3332,15.1748,15.2762,804400.0],["2006-02-24",15.2445,15.2888,15.1621,15.2001,850700.0],["2006-02-27",14.6046,14.9847,14.5792,14.9023,985800.0],["2006-02-28",14.8136,14.9087,14.5982,14.6109,1885900.0],["2006-03-01",13.6225,14.782,13.6225,14.7439,2620400.0],["2006-03-02",14.6236,14.6616,14.3511,14.6426,1604300.0],["2006-03-03",14.4968,14.5792,14.2751,14.3068,1031500.0],["2006-03-06",14.2751,14.3828,14.1547,14.2814,1271700.0],["2006-03-07",14.2561,14.5095,13.9329,14.1484,1731700.0],["2006-03-08",14.1484,14.2497,13.9329,13.99,1724200.0],["2006-03-09",13.971,14.2814,13.9139,14.161,1376600.0],["2006-03-10",14.104,14.123,13.8189,14.0977,916000.0],["2006-03-13",14.104,14.161,13.4514,13.6858,1581000.0],["2006-03-14",13.6225,13.8126,13.4704,13.7999,968700.0],["2006-03-15",13.7828,13.7828,13.288,13.4085,2244600.0],["2006-03-16",13.4783,13.6686,13.3768,13.5037,1222500.0],["2006-03-17",13.4212,14.1379,13.3958,14.0555,1340900.0],["2006-03-20",14.0935,14.195,13.9096,14.157,719600.0],["2006-03-21",14.1443,14.4361,14.0618,14.1189,1445200.0],["2006-03-22",14.4361,14.4614,13.8589,14.1253,1500900.0],["2006-03-23",14.1506,14.2838,13.9413,14.1697,725800.0],["2006-03-24",14.1443,14.1823,13.8779,14.0491,1149500.0],["2006-03-27",14.0809,14.0809,13.732,13.8145,1303300.0],["2006-03-28",13.9223,14.0682,13.7447,13.8145,831500.0],["2006-03-29",13.9223,14.0047,13.7447,13.8969,416300.0],["2006-03-30",13.8652,13.935,13.5798,13.6305,567100.0],["2006-03-31",13.6686,13.8208,13.5481,13.7447,810800.0],["2006-04-03",13.7193,13.8842,13.6686,13.8018,954000.0],["2006-04-04",13.7954,14.0428,13.7637,13.9667,1103500.0],["2006-04-05",14.0174,14.0809,13.954,14.0047,1306300.0],["2006-04-06",14.0174,14.0174,13.5227,13.5861,1077400.0],["2006-04-07",13.5988,13.6305,13.3388,13.4402,600900.0],["2006-04-10",13.4846,13.7764,13.4085,13.7003,791500.0],["2006-04-11",13.7828,13.8208,13.3578,13.4402,1139600.0],["2006-04-12",13.5798,13.6052,13.4466,13.4973,1116600.0],["2006-04-13",13.4593,13.4783,13.2817,13.3197,411500.0],["2006-04-17",13.3578,13.4466,13.288,13.3451,438900.0],["2006-04-18",13.3388,13.51,13.2944,13.4783,718500.0],["2006-04-19",13.4529,13.5861,13.4529,13.5481,1046300.0],["2006-04-20",13.288,13.6559,13.2246,13.5481,1627500.0],["2006-04-21",14.2711,15.0513,13.9857,14.8991,4302600.0],["2006-04-24",15.1211,15.1274,14.5883,14.601,2045300.0],["2006-04-25",14.5946,15.0576,14.5629,14.8166,958500.0],["2006-04-26",14.9244,17.3727,14.9181,17.0049,3509600.0],["2006-04-27",15.3304,17.7596,13.9794,16.4213,5269500.0],["2006-04-28",16.3833,16.8082,16.3516,16.5736,946100.0],["2006-05-01",16.6497,16.7638,16.1993,16.4086,1536700.0],["2006-05-02",16.3072,17.8167,16.0788,17.6328,6527200.0],["2006-05-03",17.0302,17.2966,16.7448,17.1888,2658800.0],["2006-05-04",17.1888,17.1888,16.5862,16.6877,1346100.0],["2006-05-05",16.9287,17.119,16.8843,16.9541,965600.0],["2006-05-08",16.9161,17.0239,16.6814,16.9351,783800.0],["2006-05-09",16.84,16.8526,16.4784,16.4848,1613500.0],["2006-05-10",16.4213,16.5989,16.3516,16.5228,1226600.0],["2006-05-11",16.7448,16.7638,16.4911,16.5418,1514600.0],["2006-05-12",16.2945,16.6116,16.2945,16.3325,1591800.0],["2006-05-15",16.174,16.8146,16.0788,16.7258,1081000.0],["2006-05-16",16.618,16.8653,16.4911,16.7448,809800.0],["2006-05-17",16.637,16.675,15.7744,16.0852,1125600.0],["2006-05-18",16.2691,16.3833,16.1422,16.3389,925400.0],["2006-05-19",16.3389,16.7765,16.2501,16.6941,2415800.0],["2006-05-22",17.4362,17.4362,16.8843,17.2713,2456700.0],["2006-05-23",17.1825,17.4108,16.5736,16.7004,1585300.0],["2006-05-24",16.7194,16.7321,15.8124,16.5799,1677700.0],["2006-05-25",16.5545,17.3474,16.4911,17.303,1335000.0],["2006-05-26",17.303,17.6074,17.1444,17.5186,796100.0],["2006-05-30",17.3601,17.4489,16.859,17.0112,659400.0],["2006-05-31",17.0493,17.1825,16.9034,17.1444,1033900.0],["2006-06-01",17.119,17.2142,16.9541,17.0937,571200.0],["2006-06-02",17.0683,17.0746,16.5292,16.6941,726300.0],["2006-06-05",16.5736,17.0366,16.3579,16.8717,653500.0],["2006-06-06",16.8399,17.0112,16.5228,16.8526,818100.0],["2006-06-07",16.8336,17.1888,16.7448,16.9287,569600.0],["2006-06-08",16.7512,16.9922,16.5292,16.8082,881100.0],["2006-06-09",16.7004,16.9351,16.434,16.5926,465900.0],["2006-06-12",16.5292,16.8653,16.2945,16.3706,886300.0],["2006-06-13",16.2437,16.4848,15.8124,15.9456,1465500.0],["2006-06-14",15.9094,16.4618,15.9094,16.138,843000.0],["2006-06-15",16.0808,16.157,15.7507,15.9094,1616900.0],["2006-06-16",15.9158,16.0872,15.8396,15.9285,1000100.0],["2006-06-19",15.9158,16.0999,15.4333,15.573,587200.0],["2006-06-20",15.5095,15.7507,15.4968,15.6682,668100.0],["2006-06-21",15.7063,16.1888,15.6174,16.0174,1000500.0],["2006-06-22",16.0364,16.5062,15.9983,16.4745,934300.0],["2006-06-23",16.4427,16.9189,16.2713,16.8554,978500.0],["2006-06-26",16.849,16.9442,16.3157,16.411,680500.0],["2006-06-27",16.2777,16.5506,16.2396,16.3475,517000.0],["2006-06-28",16.4554,16.5443,16.011,16.4364,660100.0],["2006-06-29",16.5126,16.976,16.4935,16.9379,497800.0],["2006-06-30",16.9379,16.9506,16.3475,16.3792,2350900.0],["2006-07-03",16.3792,16.5887,16.1888,16.2332,249400.0],["2006-07-05",16.0808,16.1126,15.6111,15.9539,885100.0],["2006-07-06",16.0237,16.4046,16.0237,16.3602,817100.0],["2006-07-07",16.2523,16.4046,16.0618,16.138,1041200.0],["2006-07-10",16.7919,17.6108,16.6332,17.103,1597300.0],["2006-07-11",17.0331,17.2109,16.6967,17.1284,905900.0],["2006-07-12",17.0966,17.1284,16.3284,16.4491,876800.0],["2006-07-13",16.3919,16.5506,16.0682,16.2459,790600.0],["2006-07-14",16.1888,16.2078,15.6491,15.8269,784100.0],["2006-07-17",15.7317,16.0237,15.6936,15.9666,734400.0],["2006-07-18",16.1253,16.2205,15.6491,15.9475,461400.0],["2006-07-19",15.9412,16.4427,15.9348,16.3475,616000.0],["2006-07-20",16.4046,16.6522,16.3983,16.5062,537600.0],["2006-07-21",16.4427,16.4999,15.8333,15.9158,595000.0],["2006-07-24",15.846,16.2713,15.846,16.138,544700.0],["2006-07-25",16.0935,16.3983,15.7888,15.9602,585500.0],["2006-07-26",15.8967,16.1824,15.7507,16.0682,444200.0],["2006-07-27",16.0808,16.1888,15.6555,15.7888,669100.0],["2006-07-28",15.8206,16.3475,15.8206,16.2459,377800.0],["2006-07-31",15.7761,16.2523,15.5539,16.2269,590900.0],["2006-08-01",15.5539,16.1697,15.446,15.4904,1020500.0],["2006-08-02",15.4777,15.8333,15.3889,15.4206,954900.0],["2006-08-03",15.3127,15.5857,15.154,15.3444,890100.0],["2006-08-04",15.1159,15.5412,15.1159,15.4714,852300.0],["2006-08-07",15.4016,15.5539,15.1222,15.2428,992400.0],["2006-08-08",15.2619,15.2682,14.9318,15.0841,974000.0],["2006-08-09",15.1413,15.3381,14.8873,14.9191,669200.0],["2006-08-10",14.8937,15.046,14.7857,14.9381,831400.0],["2006-08-11",14.8873,14.9445,14.6905,14.7032,719800.0],["2006-08-14",14.6715,15.1159,14.6715,14.7286,615900.0],["2006-08-15",14.7857,15.0651,14.7857,14.9254,501800.0],["2006-08-16",15.0714,15.0714,14.7413,14.8556,806700.0],["2006-08-17",14.8556,15.4016,14.8429,15.2174,1051500.0],["2006-08-18",15.2746,15.3508,14.8556,15.0143,1125000.0],["2006-08-21",15.0143,16.5443,15.0143,15.8523,1666400.0],["2006-08-22",15.8079,15.865,15.5095,15.6047,1386000.0],["2006-08-23",15.5539,15.6428,15.2873,15.3,825700.0],["2006-08-24",15.3952,15.573,15.2111,15.2873,919500.0],["2006-08-25",15.173,15.4143,15.1476,15.2555,634400.0],["2006-08-28",15.2555,15.3254,14.9572,15.0397,735800.0],["2006-08-29",15.1159,16.0872,15.1159,15.6428,2104500.0],["2006-08-30",15.6872,15.8142,15.3825,15.5095,1197000.0],["2006-08-31",15.5476,15.6745,15.4587,15.465,468400.0],["2006-09-01",15.5539,15.8015,15.3381,15.4396,853100.0],["2006-09-05",15.4269,15.5222,15.1603,15.2365,688200.0],["2006-09-06",15.173,15.2936,14.881,14.9064,869600.0],["2006-09-07",15.4269,15.8333,15.3444,15.7317,1962900.0],["2006-09-08",15.7952,16.2205,15.7952,16.1634,1402300.0],["2006-09-11",16.2396,16.2777,15.6301,15.6618,850900.0],["2006-09-12",15.6555,15.7317,15.4079,15.4714,1670400.0],["2006-09-13",15.4924,15.8228,15.4097,15.791,1045400.0],["2006-09-14",16.0516,17.3733,16.0516,17.3479,3043400.0],["2006-09-15",17.5703,17.6021,17.3161,17.5957,1298700.0],["2006-09-18",17.6021,17.7736,17.5703,17.7609,1765400.0],["2006-09-19",17.7927,17.9198,17.4114,17.9134,1840400.0],["2006-09-20",18.0723,18.2248,18.0342,18.1295,1414500.0],["2006-09-21",18.3201,18.4091,18.0659,18.0723,861800.0],["2006-09-22",18.0787,18.1041,17.888,18.0151,506500.0],["2006-09-25",18.0215,18.1676,17.869,17.977,506700.0],["2006-09-26",18.0787,18.4282,18.0469,18.3773,616400.0],["2006-09-27",18.1104,18.1104,17.8753,17.9325,1337900.0],["2006-09-28",17.9833,17.9833,17.583,17.7736,474000.0],["2006-09-29",17.7164,17.7546,17.3797,17.3797,574200.0],["2006-10-02",17.3352,17.3987,17.0937,17.2081,432100.0],["2006-10-03",17.2271,17.5703,17.0619,17.278,484000.0],["2006-10-04",17.2081,17.4432,17.1128,17.3797,314000.0],["2006-10-05",17.2653,17.6021,17.2144,17.5195,289300.0],["2006-10-06",17.4114,17.4623,17.1191,17.2208,312800.0],["2006-10-09",17.1572,17.475,17.1318,17.3797,278000.0],["2006-10-10",17.2653,17.4114,17.0937,17.1445,314700.0],["2006-10-11",17.1445,17.2716,16.8713,16.9158,342300.0],["2006-10-12",16.9285,17.1255,16.8205,16.8205,543900.0],["2006-10-13",16.8395,17.081,16.6552,17.0556,756200.0],["2006-10-16",17.0302,17.386,16.9666,17.3542,1031000.0],["2006-10-17",17.3161,17.3542,17.0174,17.2589,347200.0],["2006-10-18",17.3606,17.4877,17.1954,17.2208,319200.0],["2006-10-19",16.5218,17.2017,16.4265,16.7124,965200.0],["2006-10-20",16.5917,16.6298,15.988,16.2168,1759500.0],["2006-10-23",16.0833,16.5154,16.0643,16.2358,582600.0],["2006-10-24",16.1087,16.1342,15.8863,15.9308,1079200.0],["2006-10-25",15.6067,16.0198,15.6067,15.9753,782700.0],["2006-10-26",15.8863,16.2295,15.8863,16.1151,534500.0],["2006-10-27",15.9626,16.1024,15.7656,15.988,448400.0],["2006-10-30",15.9181,16.2168,15.8863,16.1087,477900.0],["2006-10-31",16.0706,16.2041,15.8291,15.8736,655300.0],["2006-11-01",15.7529,15.9054,15.3335,15.4796,1077800.0],["2006-11-02",15.3653,15.5051,15.3589,15.4415,648500.0],["2006-11-03",15.5495,15.6576,15.3589,15.3653,444800.0],["2006-11-06",15.3716,15.3716,14.9649,15.0221,751100.0],["2006-11-07",14.9332,15.1873,14.8378,15.0602,473100.0],["2006-11-08",14.9649,15.1937,14.9649,15.1174,302000.0],["2006-11-09",15.1047,15.2191,15.0348,15.1619,425500.0],["2006-11-10",15.181,15.4097,15.092,15.378,396500.0],["2006-11-13",15.4733,15.4797,14.9967,15.1873,690600.0],["2006-11-14",15.8419,16.3629,15.5305,15.9817,1261500.0],["2006-11-15",15.8863,16.0579,15.3208,15.3716,1346600.0],["2006-11-16",15.4034,15.6067,15.3017,15.4987,1317800.0],["2006-11-17",15.4225,15.7021,15.3653,15.6766,819100.0],["2006-11-20",15.7275,15.8736,15.5623,15.6639,510900.0],["2006-11-21",15.791,15.8863,15.6639,15.8164,524700.0],["2006-11-22",15.8228,16.0516,15.683,16.0198,527300.0],["2006-11-24",15.9435,16.1087,15.7148,16.0452,212100.0],["2006-11-27",15.8991,15.9054,15.1937,15.2445,1118000.0],["2006-11-28",15.1556,15.4669,15.0475,15.3335,529500.0],["2006-11-29",15.4098,15.7465,15.2445,15.7465,1305200.0],["2006-11-30",15.7847,16.2168,15.7592,16.2168,1519400.0],["2006-12-01",16.2041,16.4582,16.0452,16.1278,1300900.0],["2006-12-04",17.0047,17.9833,16.9603,17.7292,2668400.0],["2006-12-05",17.7927,18.3964,17.7927,18.2693,1854400.0],["2006-12-06",18.2693,18.7777,18.2693,18.7078,2369500.0],["2006-12-07",18.5552,18.7141,18.2502,18.2947,1000600.0],["2006-12-08",18.282,18.6633,18.2502,18.4154,772300.0],["2006-12-11",18.3455,18.5616,18.2566,18.4853,613000.0],["2006-12-12",18.4154,18.4981,18.174,18.4726,963100.0],["2006-12-13",18.5699,18.7925,18.1693,18.2456,1438700.0],["2006-12-14",18.252,18.4491,18.1756,18.2838,683000.0],["2006-12-15",18.2901,18.4109,17.9976,18.0357,713600.0],["2006-12-18",18.0612,18.2202,17.8958,18.023,548200.0],["2006-12-19",17.9213,18.0167,17.6732,17.8449,467400.0],["2006-12-20",17.8704,18.5636,17.8513,18.5318,629200.0],["2006-12-21",18.5318,18.7289,18.3028,18.4109,644200.0],["2006-12-22",18.3792,18.5254,18.3092,18.43,349100.0],["2006-12-26",18.3474,18.5445,18.3156,18.4555,346300.0],["2006-12-27",18.5572,18.6971,18.4745,18.6017,371600.0],["2006-12-28",18.5954,18.9261,18.5445,18.7862,536300.0],["2006-12-29",18.7289,18.9197,18.6463,18.7162,516000.0],["2007-01-03",18.7226,19.0087,18.5254,18.7226,475000.0],["2007-01-04",18.6526,18.7353,18.4682,18.4682,601900.0],["2007-01-05",18.3537,18.43,17.8958,18.182,680300.0],["2007-01-08",18.1947,18.5254,18.0039,18.4873,631700.0],["2007-01-09",18.4427,18.7798,18.4427,18.7226,571100.0],["2007-01-10",18.6781,19.0278,18.6017,19.0278,712800.0],["2007-01-11",19.0787,19.8164,19.0723,19.6829,1045500.0],["2007-01-12",19.7083,19.7528,19.155,19.2441,1023100.0],["2007-01-16",19.3967,19.403,18.8879,18.9579,840400.0],["2007-01-17",19.0087,19.7147,18.9452,19.3331,945300.0],["2007-01-18",19.225,19.2949,18.6399,18.7226,849500.0],["2007-01-19",18.6399,18.8879,18.4936,18.7416,545800.0],["2007-01-22",18.7353,18.8688,18.5254,18.5699,626900.0],["2007-01-23",18.2838,18.6717,18.093,18.6272,681800.0],["2007-01-24",18.7289,19.0723,18.7226,18.8307,564300.0],["2007-01-25",18.7925,19.0087,18.6081,18.7035,620800.0],["2007-01-26",18.6971,18.8307,18.4046,18.6272,733900.0],["2007-01-29",18.6335,19.6701,18.5699,18.8498,1689100.0],["2007-01-30",19.0787,20.1789,19.0723,20.1598,2855200.0],["2007-01-31",20.6686,21.4699,19.8991,20.1408,2543400.0],["2007-02-01",20.1916,20.287,19.9182,20.1916,786200.0],["2007-02-02",20.3188,20.4969,19.8991,20.3888,827500.0],["2007-02-05",20.3315,20.3506,19.6638,19.9182,1317700.0],["2007-02-06",20.0136,20.0136,19.4984,19.6956,760100.0],["2007-02-07",19.6892,19.7846,19.4094,19.5557,542500.0],["2007-02-08",19.403,19.7147,19.403,19.4857,564400.0],["2007-02-09",19.403,19.6383,19.066,19.4158,1035900.0],["2007-02-12",19.2822,20.0326,19.1932,19.9754,1420300.0],["2007-02-13",19.969,20.128,19.6256,20.0136,759700.0],["2007-02-14",20.0072,20.3252,19.9945,20.0517,978400.0],["2007-02-15",20.0517,20.4206,20.0517,20.0772,593300.0],["2007-02-16",20.1153,20.7576,20.1026,20.5986,1306200.0],["2007-02-20",20.5096,21.1201,20.3697,21.0565,876000.0],["2007-02-21",20.9293,21.0311,20.516,20.6686,795000.0],["2007-02-22",20.6368,20.7831,20.1344,20.2552,643700.0],["2007-02-23",20.287,20.3252,19.7465,20.2298,1012700.0],["2007-02-26",20.2552,20.5541,20.2361,20.4015,745700.0],["2007-02-27",20.0835,20.0835,19.2059,19.3967,729800.0],["2007-02-28",19.3967,21.2728,19.2059,19.4539,1416900.0],["2007-03-01",19.0787,19.6956,18.9261,19.4221,521100.0],["2007-03-02",19.3331,19.4221,18.7671,18.7925,736700.0],["2007-03-05",18.5699,18.7925,18.4618,18.4936,511600.0],["2007-03-06",18.7226,19.1932,18.5763,19.0978,647600.0],["2007-03-07",19.1169,19.3522,18.5254,19.2504,672200.0],["2007-03-08",19.5684,19.7083,19.4603,19.6892,778000.0],["2007-03-09",19.9118,19.9118,19.4412,19.7719,543400.0],["2007-03-12",19.7719,20.0072,19.632,19.8419,534900.0],["2007-03-13",19.7465,19.7783,19.3585,19.403,668000.0],["2007-03-14",19.3922,19.7295,19.3158,19.6086,1035200.0],["2007-03-15",19.6341,20.0287,19.6341,19.9332,582100.0],["2007-03-16",19.9268,19.9841,19.4304,19.895,630800.0],["2007-03-19",20.0923,20.2641,19.9523,20.0414,521900.0],["2007-03-20",20.0732,20.4933,19.965,20.4423,874600.0],["2007-03-21",20.506,20.8688,20.3723,20.8115,636100.0],["2007-03-22",20.9069,21.1615,20.786,20.9897,1018200.0],["2007-03-23",21.1042,21.1042,20.6269,20.6269,583900.0],["2007-03-26",20.6715,20.7351,20.1878,20.506,664400.0],["2007-03-27",20.4805,20.4805,20.1432,20.2705,417600.0],["2007-03-28",20.2005,20.7033,20.1559,20.4296,757500.0],["2007-03-29",20.5951,20.6587,19.9841,20.1559,516300.0],["2007-03-30",20.9388,21.4034,20.5887,21.1233,2174500.0],["2007-04-02",21.2061,21.2379,20.7669,20.856,1645300.0],["2007-04-03",21.0342,21.817,20.9069,21.6579,1472800.0],["2007-04-04",21.6388,22.3007,21.6388,22.1098,1435600.0],["2007-04-05",22.1162,22.1162,21.397,21.5688,968800.0],["2007-04-09",21.5688,21.7216,21.2761,21.5816,586400.0],["2007-04-10",21.6198,22.0907,21.3906,22.0271,673500.0],["2007-04-11",22.0971,22.1034,21.6134,21.8934,690000.0],["2007-04-12",21.8807,22.1225,21.7343,21.9125,589900.0],["2007-04-13",21.9507,22.3135,21.8934,22.2944,613000.0],["2007-04-16",22.5108,22.6953,22.3262,22.4344,588300.0],["2007-04-17",22.4853,22.5044,22.2307,22.288,422800.0],["2007-04-18",22.358,22.4217,21.938,22.1162,582800.0],["2007-04-19",21.9698,22.288,21.8107,22.1544,469700.0],["2007-04-20",22.2753,22.4153,22.1607,22.2753,356300.0],["2007-04-23",22.1162,23.0135,21.9571,22.9308,1186500.0],["2007-04-24",23.0072,23.2299,22.9435,23.1408,680000.0],["2007-04-25",23.37,23.8218,23.37,23.5991,1654500.0],["2007-04-26",23.8982,24.0382,23.7391,23.8027,865900.0],["2007-04-27",23.7073,23.7136,23.1918,23.3636,572200.0],["2007-04-30",23.4909,23.7518,23.0708,23.2363,1076000.0],["2007-05-01",22.1034,23.6754,22.0653,22.9435,1597400.0],["2007-05-02",23.0963,24.14,23.0326,23.4845,1166000.0],["2007-05-03",23.5736,23.7136,23.0963,23.1663,995000.0],["2007-05-04",23.2999,23.4845,23.0199,23.3254,539200.0],["2007-05-07",23.3381,23.3381,22.8735,23.2554,381400.0],["2007-05-08",23.0454,23.0581,22.6062,22.7972,586300.0],["2007-05-09",22.6953,22.9435,22.4662,22.7844,601100.0],["2007-05-10",22.6253,22.6635,22.3198,22.3644,578200.0],["2007-05-11",22.5171,22.8226,22.4408,22.6635,392100.0],["2007-05-14",22.5999,22.8353,22.2753,22.2944,368900.0],["2007-05-15",22.3389,22.619,22.1671,22.2816,620900.0],["2007-05-16",22.3389,23.039,22.288,22.9881,636000.0],["2007-05-17",22.9754,23.2618,22.7908,23.109,891600.0],["2007-05-18",23.2108,23.2681,23.0772,23.2108,511300.0],["2007-05-21",23.2236,23.3699,23.0517,23.2745,496100.0],["2007-05-22",23.3954,23.4018,23.109,23.2554,535800.0],["2007-05-23",23.2681,23.319,22.7653,22.8481,1112000.0],["2007-05-24",23.5482,24.5028,22.1225,22.3771,3379900.0],["2007-05-25",22.5489,22.9117,22.288,22.5489,682300.0],["2007-05-29",22.6571,23.0199,22.3898,22.619,784300.0],["2007-05-30",22.4026,22.5808,22.2116,22.4789,653900.0],["2007-05-31",22.638,22.7271,22.4471,22.4853,674900.0],["2007-06-01",22.5426,22.7717,22.4662,22.5935,371800.0],["2007-06-04",22.5999,22.638,22.3135,22.5935,651900.0],["2007-06-05",22.5299,22.6635,22.1225,22.2307,712300.0],["2007-06-06",22.1544,22.3389,21.7725,22.0334,767000.0],["2007-06-07",22.0334,22.1989,21.2252,21.3652,893100.0],["2007-06-08",21.3206,21.5052,21.0597,21.3843,843600.0],["2007-06-11",21.467,21.8043,21.3206,21.677,749500.0],["2007-06-12",21.5179,22.1416,21.1042,21.5306,1075800.0],["2007-06-13",21.7172,22.0548,21.4689,22.0102,1307700.0],["2007-06-14",22.0102,22.3669,22.0102,22.2267,687200.0],["2007-06-15",22.577,23.3031,22.577,23.2203,1482400.0],["2007-06-18",23.3922,23.8762,23.2075,23.4368,1007500.0],["2007-06-19",23.2903,23.4941,22.6662,23.354,944800.0],["2007-06-20",23.3795,23.6597,23.3795,23.4113,658800.0],["2007-06-21",23.5323,23.9399,23.3731,23.9272,973800.0],["2007-06-22",23.8062,24.0737,23.7043,24.0546,961400.0],["2007-06-25",23.9972,24.3412,23.8444,23.9781,776100.0],["2007-06-26",24.0546,24.1182,23.7616,23.8699,882100.0],["2007-06-27",23.7489,24.2138,23.6915,24.1437,656400.0],["2007-06-28",24.0991,24.545,23.9845,24.1628,576500.0],["2007-06-29",24.2647,24.6214,24.1756,24.3093,637700.0],["2007-07-02",24.4813,25.2582,24.4239,25.1054,952800.0],["2007-07-03",25.1118,25.3601,24.9016,25.3283,379300.0],["2007-07-05",25.4557,25.4684,24.7615,24.8698,1050400.0],["2007-07-06",24.7806,25.0162,24.6277,24.9271,446700.0],["2007-07-09",25.0099,25.0162,24.5895,24.666,904600.0],["2007-07-10",24.4048,24.7806,24.1692,24.2138,703100.0],["2007-07-11",24.201,24.322,23.9909,24.0291,616800.0],["2007-07-12",24.1055,24.5131,24.0737,24.5131,448300.0],["2007-07-13",24.5832,24.9462,24.2775,24.8252,660600.0],["2007-07-16",24.7742,24.7742,24.01,24.4303,1073200.0],["2007-07-17",24.5704,24.9207,24.4558,24.7551,667400.0],["2007-07-18",24.6469,24.7679,24.252,24.615,497900.0],["2007-07-19",24.8634,25.1882,24.545,24.7105,437700.0],["2007-07-20",24.6532,24.7042,24.0737,24.2711,599800.0],["2007-07-23",24.3539,24.8379,24.1947,24.4048,435400.0],["2007-07-24",24.201,24.2393,23.596,23.7871,600900.0],["2007-07-25",24.6787,25.0417,24.0355,24.7169,1568200.0],["2007-07-26",24.2966,25.0099,24.1182,24.3794,1039500.0],["2007-07-27",24.3921,24.5131,23.5578,23.5642,1161700.0],["2007-07-30",23.5578,23.7106,22.6216,22.9464,1972300.0],["2007-07-31",23.9208,23.9845,21.2523,21.4498,3887300.0],["2007-08-01",21.5899,21.8128,20.7874,21.0358,2125400.0],["2007-08-02",21.0485,21.2205,20.3161,20.5645,2976300.0],["2007-08-03",20.5199,21.2078,20.3862,20.832,2123300.0],["2007-08-06",21.0103,21.3351,20.5199,21.1695,1857700.0],["2007-08-07",21.0294,22.4497,20.9148,22.1885,2138300.0],["2007-08-08",22.1312,23.0101,21.9656,22.9655,2321900.0],["2007-08-09",22.9591,23.5578,22.5452,23.5005,1799800.0],["2007-08-10",23.1757,23.9081,22.4624,23.6151,1738300.0],["2007-08-13",23.6915,24.0163,23.354,23.6661,1355300.0],["2007-08-14",23.6597,24.0355,22.9209,22.9974,878000.0],["2007-08-15",22.9209,23.3094,22.2904,22.2968,907700.0],["2007-08-16",21.7427,22.1567,21.3479,22.1248,2309800.0],["2007-08-17",22.9591,23.0738,22.507,22.8063,1247700.0],["2007-08-20",22.8891,23.3795,22.7362,23.1948,783000.0],["2007-08-21",23.2776,23.5578,23.1566,23.4241,897200.0],["2007-08-22",23.6279,24.1565,23.5705,24.0163,1570900.0],["2007-08-23",24.2329,24.4622,24.0036,24.3666,901400.0],["2007-08-24",24.3666,25.0226,24.252,24.908,1330400.0],["2007-08-27",24.9143,25.6786,24.6468,25.15,1016900.0],["2007-08-28",24.8315,24.8315,23.0356,23.9972,908600.0],["2007-08-29",24.1692,24.666,24.1692,24.4876,907900.0],["2007-08-30",24.3284,24.8952,24.2584,24.4622,433000.0],["2007-08-31",24.8061,25.927,24.6787,25.8505,1425100.0],["2007-09-04",25.7295,26.1117,25.2391,25.2519,1293400.0],["2007-09-05",24.9653,25.1118,24.4367,24.494,776600.0],["2007-09-06",24.3985,24.8443,23.8508,23.9017,911000.0],["2007-09-07",23.5642,23.7934,23.2075,23.5833,906600.0],["2007-09-10",23.6852,23.7234,22.9273,23.3731,584000.0],["2007-09-11",23.5451,23.8571,23.4686,23.7934,505500.0],["2007-09-12",23.7635,23.7635,23.2792,23.4576,1107000.0],["2007-09-13",23.6424,23.6806,23.1836,23.2473,278700.0],["2007-09-14",23.037,23.4704,22.9414,23.3174,392300.0],["2007-09-17",23.2409,23.738,22.814,22.9414,395800.0],["2007-09-18",23.0052,23.0243,21.6542,21.8645,1847100.0],["2007-09-19",22.2086,22.2086,21.5458,21.8198,1592900.0],["2007-09-20",21.8453,22.5399,21.8326,22.489,1252200.0],["2007-09-21",22.6801,22.6865,22.1066,22.1194,781400.0],["2007-09-24",22.113,22.3297,21.9983,22.3042,877700.0],["2007-09-25",22.1257,22.3042,22.0365,22.2978,531000.0],["2007-09-26",22.2978,22.4762,22.2532,22.4635,658100.0],["2007-09-27",22.61,22.661,22.1958,22.3297,1126700.0],["2007-09-28",22.2213,22.3806,22.0174,22.1321,688500.0],["2007-10-01",22.2978,22.8522,22.2596,22.6929,872500.0],["2007-10-02",22.5591,22.9287,22.4061,22.5782,883900.0],["2007-10-03",22.4061,22.438,22.0047,22.1257,689600.0],["2007-10-04",22.1895,22.4444,21.6159,21.8262,718500.0],["2007-10-05",21.9855,22.1194,21.2718,21.6605,708000.0],["2007-10-08",21.6669,21.8135,21.5586,21.6542,391300.0],["2007-10-09",21.7306,21.8517,21.514,21.7498,522500.0],["2007-10-10",21.7497,21.9537,21.6414,21.8262,636400.0],["2007-10-11",21.8963,21.9409,20.864,21.0679,1798900.0],["2007-10-12",21.1571,21.2272,20.6218,21.189,959400.0],["2007-10-15",21.1443,21.3419,20.711,20.9468,469900.0],["2007-10-16",20.8703,21.4247,20.7174,21.2144,638400.0],["2007-10-17",21.3801,21.737,21.0743,21.2591,578300.0],["2007-10-18",21.2272,21.4821,19.8762,20.0228,2250800.0],["2007-10-19",19.9527,19.9527,17.837,17.9389,4502900.0],["2007-10-22",17.6522,18.2639,17.6203,18.2448,1391500.0],["2007-10-23",18.3723,18.761,18.0536,18.4806,832800.0],["2007-10-24",18.4232,18.7674,18.1811,18.7228,1534200.0],["2007-10-25",18.7482,18.8056,18.4933,18.6144,540700.0],["2007-10-26",18.8056,18.8948,18.5571,18.6845,333900.0],["2007-10-29",18.6335,18.7865,18.5316,18.6781,502500.0],["2007-10-30",18.6144,19.2134,18.5826,18.812,607300.0],["2007-10-31",18.9203,19.0286,18.6463,18.9267,415100.0],["2007-11-01",18.6973,18.7801,18.3085,18.3277,690000.0],["2007-11-02",18.4933,18.5507,17.9389,18.1811,503400.0],["2007-11-05",17.9134,18.2257,17.7605,17.8178,403100.0],["2007-11-06",17.8178,17.837,17.3909,17.5566,898700.0],["2007-11-07",17.5056,17.5247,17.187,17.1997,901700.0],["2007-11-08",17.3208,17.359,16.4732,16.8492,1284600.0],["2007-11-09",16.4668,17.2061,16.3139,16.8874,817300.0],["2007-11-12",16.5306,16.6262,15.9315,15.9698,1333100.0],["2007-11-13",15.8423,15.9315,15.0203,15.1286,3682300.0],["2007-11-14",15.1668,15.7021,14.3511,15.358,3317900.0],["2007-11-15",15.256,15.4727,14.7845,15.1222,2194400.0],["2007-11-16",15.1859,15.409,15.0075,15.3134,2191100.0],["2007-11-19",15.2114,15.409,15.1031,15.2943,1233300.0],["2007-11-20",15.2306,15.2815,15.0585,15.2051,1762900.0],["2007-11-21",15.2688,15.4026,15.1796,15.2752,872100.0],["2007-11-23",15.358,15.6129,15.2752,15.6129,370800.0],["2007-11-26",15.6065,15.7786,15.3644,15.46,965700.0],["2007-11-27",15.4345,15.6448,15.1286,15.5364,1248500.0],["2007-11-28",15.683,16.1482,15.6257,16.0208,819500.0],["2007-11-29",16.0144,16.5242,15.9507,16.3394,769100.0],["2007-11-30",16.3904,16.7218,16.3904,16.6198,836700.0],["2007-12-03",16.7409,16.7664,16.4286,16.5433,987500.0],["2007-12-04",16.4222,17.4673,16.3776,17.2188,1031800.0],["2007-12-05",17.4291,17.4482,17.1041,17.2889,1131700.0],["2007-12-06",17.2188,18.06,17.2188,18.06,604800.0],["2007-12-07",18.0982,18.3531,18.0154,18.3149,642800.0],["2007-12-10",18.2512,18.2512,17.8943,18.1875,787400.0],["2007-12-11",18.3149,18.8566,18.009,18.0919,959400.0],["2007-12-12",18.4446,18.7698,17.5899,17.6984,1616200.0],["2007-12-13",17.6792,18.1831,17.6282,18.0109,427300.0],["2007-12-14",17.8578,17.9854,17.4496,17.5899,503800.0],["2007-12-17",17.4369,17.6728,17.169,17.169,704200.0],["2007-12-18",17.3476,17.8706,16.9585,17.3986,920000.0],["2007-12-19",17.3412,17.6537,17.0032,17.6218,467000.0],["2007-12-20",17.794,18.081,17.6091,18.0428,481800.0],["2007-12-21",18.1576,18.4509,17.7175,17.9088,841800.0],["2007-12-24",18.0172,18.3553,17.979,18.3234,154200.0],["2007-12-26",18.2596,18.502,18.1958,18.502,340800.0],["2007-12-27",18.5147,18.5275,18.2532,18.3298,318400.0],["2007-12-28",18.3425,18.6805,18.2277,18.5466,279000.0],["2007-12-31",18.4254,18.4701,18.0938,18.4637,348100.0],["2008-01-02",18.2724,18.3872,17.9152,18.0491,1062000.0],["2008-01-03",17.9854,17.9854,16.41,16.4292,1641500.0],["2008-01-04",16.2506,16.2506,15.7531,15.8105,1035200.0],["2008-01-07",15.9445,16.5185,15.8233,16.3845,714800.0],["2008-01-08",16.4802,16.7098,16.0912,16.1422,700000.0],["2008-01-09",16.1613,16.5121,15.9764,16.4419,510000.0],["2008-01-10",16.4419,16.4419,15.9955,16.3271,503200.0],["2008-01-11",16.2315,16.4419,15.7659,16.0401,818400.0],["2008-01-14",15.9827,16.0784,15.4215,15.7404,1197300.0],["2008-01-15",15.4598,15.7723,15.345,15.4024,851400.0],["2008-01-16",15.345,15.4024,14.7454,15.2557,1240300.0],["2008-01-17",15.4151,15.4725,15.0197,15.1664,1029200.0],["2008-01-18",15.1983,15.2748,14.7008,14.9623,1448500.0],["2008-01-22",14.3436,15.6064,14.1778,15.1217,1077400.0],["2008-01-23",14.7518,16.7098,14.6817,16.6779,1981500.0],["2008-01-24",16.6524,16.8565,15.8488,15.9572,895700.0],["2008-01-25",16.1549,16.2315,15.3194,15.5427,857700.0],["2008-01-28",15.4087,16.6715,15.3003,16.4037,994100.0],["2008-01-29",14.8092,15.7468,14.771,15.1983,2079100.0],["2008-01-30",15.1154,15.8233,14.7199,15.3513,1815400.0],["2008-01-31",15.16,15.7276,14.9176,15.6256,998700.0],["2008-02-01",15.7276,16.5822,15.6957,16.5376,909800.0],["2008-02-04",16.4674,16.5248,16.0465,16.0593,776500.0],["2008-02-05",15.8488,16.2634,15.734,15.8871,846500.0],["2008-02-06",16.0401,16.072,15.4342,15.4725,1087900.0],["2008-02-07",15.3194,15.9445,15.3194,15.7468,483800.0],["2008-02-08",15.734,16.0082,15.5235,15.7659,551400.0],["2008-02-11",15.7085,15.9445,15.4342,15.6702,964300.0],["2008-02-12",15.7212,15.8998,15.3194,15.8042,989300.0],["2008-02-13",15.9253,15.9764,15.4024,15.9508,806400.0],["2008-02-14",16.0082,16.0975,15.5299,15.785,535300.0],["2008-02-15",15.6638,16.072,15.6638,15.8616,845400.0],["2008-02-19",16.0401,16.0401,15.6128,15.7468,974100.0],["2008-02-20",15.6256,16.0529,15.498,15.9126,1404200.0],["2008-02-21",15.9445,15.97,15.4279,15.4916,508000.0],["2008-02-22",15.5363,15.7786,15.3131,15.7085,602300.0],["2008-02-25",15.7468,15.7468,15.3131,15.4853,590700.0],["2008-02-26",15.4087,15.5554,15.3131,15.345,503600.0],["2008-02-27",15.3258,15.6256,15.1855,15.5108,528200.0],["2008-02-28",15.4916,15.5235,15.2557,15.3705,381000.0],["2008-02-29",15.2939,15.3641,14.8921,14.9623,568200.0],["2008-03-03",14.9942,15.0133,14.637,15.0133,515700.0],["2008-03-04",14.8921,14.8921,14.4903,14.5477,553100.0],["2008-03-05",14.5988,15.5235,14.5732,15.4534,1158000.0],["2008-03-06",15.396,15.5618,15.211,15.2939,1043900.0],["2008-03-07",15.211,15.4661,14.7263,14.8028,651700.0],["2008-03-10",14.8794,14.9113,14.2097,14.299,908200.0],["2008-03-11",14.6243,14.6243,14.2416,14.5732,1135300.0],["2008-03-12",14.9135,15.5073,14.8241,15.0029,2409700.0],["2008-03-13",14.7986,14.9008,14.5241,14.6709,880800.0],["2008-03-14",14.7348,14.8178,14.007,14.2304,853000.0],["2008-03-17",13.9367,14.2432,13.675,13.7133,1120300.0],["2008-03-18",14.1219,14.2496,13.7644,14.1283,850700.0],["2008-03-19",14.2751,15.2072,14.2368,14.3645,1706300.0],["2008-03-20",14.5241,14.9901,14.2623,14.3645,2331900.0],["2008-03-24",14.39,14.5369,13.9176,14.1346,793900.0],["2008-03-25",14.1857,14.2432,13.8537,13.9495,1029200.0],["2008-03-26",13.8537,14.0006,13.7771,13.8857,874500.0],["2008-03-27",13.9367,13.9367,13.3175,13.3622,1017100.0],["2008-03-28",13.4068,13.4707,13.011,13.0685,1086500.0],["2008-03-31",13.1259,13.1259,12.8003,12.9153,1041700.0],["2008-04-01",13.1323,13.3239,12.8131,12.9472,1567300.0],["2008-04-02",12.9216,13.1706,12.1683,12.3088,1699900.0],["2008-04-03",12.296,12.296,11.8108,12.0151,1616300.0],["2008-04-04",11.9768,12.5577,11.9321,12.3726,984700.0],["2008-04-07",12.4045,12.6344,12.1108,12.4301,811700.0],["2008-04-08",12.379,12.7237,12.3343,12.6152,789200.0],["2008-04-09",12.5769,12.6152,12.1811,12.3854,1042300.0],["2008-04-10",12.3151,12.6727,12.3151,12.5131,1228800.0],["2008-04-11",12.3407,12.4492,12.0662,12.1938,672700.0],["2008-04-14",12.2705,12.8514,12.2705,12.711,1720600.0],["2008-04-15",12.6727,13.0366,12.6024,12.9599,1476000.0],["2008-04-16",13.1834,13.426,13.0749,13.3941,1607400.0],["2008-04-17",13.2472,14.3389,13.2472,14.2815,1646900.0],["2008-04-18",14.2368,15.2263,14.2368,14.9582,1544000.0],["2008-04-21",15.5775,16.4138,15.4881,16.3372,2943200.0],["2008-04-22",16.2734,16.3755,15.4498,15.8456,1962200.0],["2008-04-23",15.8839,16.2989,15.5392,15.7243,1136900.0],["2008-04-24",15.7945,15.8584,15.3349,15.4243,1255200.0],["2008-04-25",15.4562,15.5839,14.9774,15.2902,1224100.0],["2008-04-28",15.3413,15.7562,15.3221,15.686,746400.0],["2008-04-29",15.6477,15.6924,15.0987,15.137,451600.0],["2008-04-30",15.2136,15.8073,15.1689,15.4306,556600.0],["2008-05-01",15.386,15.6732,15.2263,15.5966,676000.0],["2008-05-02",15.7371,15.7371,15.1944,15.3859,833000.0],["2008-05-05",14.8688,15.8009,14.3772,15.2391,2671500.0],["2008-05-06",15.3604,16.401,15.3604,16.2031,2155600.0],["2008-05-07",16.1904,16.816,16.1904,16.6309,1608700.0],["2008-05-08",16.6628,16.9692,16.599,16.7586,1179700.0],["2008-05-09",16.6564,16.6564,15.9286,16.1393,1382400.0],["2008-05-12",16.235,16.65,16.2287,16.5096,1122200.0],["2008-05-13",15.3221,15.8073,15.1753,15.3987,2744600.0],["2008-05-14",15.4498,15.8712,15.4051,15.4626,1292100.0],["2008-05-15",15.5264,15.9733,15.4562,15.7371,1236200.0],["2008-05-16",15.7371,15.8711,15.4179,15.7818,1048400.0],["2008-05-19",15.8073,15.8648,15.3859,15.3859,781900.0],["2008-05-20",15.3349,15.3349,14.8369,15.0859,1453400.0],["2008-05-21",15.2136,15.437,14.8688,15.054,750300.0],["2008-05-22",15.105,15.8137,14.8816,15.4434,964700.0],["2008-05-23",15.4817,16.0627,15.2902,16.0371,1326900.0],["2008-05-27",16.0308,16.1904,15.6796,16.0244,917600.0],["2008-05-28",16.0435,17.3331,15.6541,17.1416,2142000.0],["2008-05-29",17.148,17.1608,16.4649,16.5351,1707400.0],["2008-05-30",16.5734,16.7522,16.401,16.599,1626200.0],["2008-06-02",16.6309,16.7905,16.3883,16.4713,2195700.0],["2008-06-03",16.567,16.6245,15.303,15.5711,4334700.0],["2008-06-04",15.5392,15.6477,15.0923,15.1817,2552400.0],["2008-06-05",15.1944,15.2902,14.5113,14.5943,2810000.0],["2008-06-06",14.556,14.556,13.7324,13.8154,2273300.0],["2008-06-09",13.5856,13.6878,12.1236,12.6216,4134900.0],["2008-06-10",12.5514,12.8195,12.2385,12.4811,3364600.0],["2008-06-11",12.3872,12.547,11.7224,11.7864,2869200.0],["2008-06-12",11.9014,12.2082,11.569,11.5946,2014500.0],["2008-06-13",11.6074,11.7544,10.9171,11.7544,4691700.0],["2008-06-16",11.0321,11.1152,10.0158,10.7637,8210100.0],["2008-06-17",10.8851,10.9746,10.1629,10.214,3751900.0],["2008-06-18",10.1437,10.2907,9.4917,9.5492,3292200.0],["2008-06-19",9.4725,9.8752,9.1977,9.7857,5025600.0],["2008-06-20",9.6771,9.7474,9.3639,9.5109,2432800.0],["2008-06-23",9.5301,9.6387,8.68,8.7695,2722600.0],["2008-06-24",8.7695,9.0443,8.2453,8.9484,2734800.0],["2008-06-25",8.8589,9.5876,8.8589,9.4406,3272700.0],["2008-06-26",9.3128,9.4534,9.0635,9.2872,2773300.0],["2008-06-27",9.2488,9.2552,8.3732,8.6928,5276300.0],["2008-06-30",8.6991,8.8398,8.2645,8.3029,2107000.0],["2008-07-01",8.2006,8.2006,7.6126,7.9705,2798800.0],["2008-07-02",7.9577,8.2453,7.7596,7.8107,2471400.0],["2008-07-03",7.8427,7.9002,7.6765,7.6956,1330100.0],["2008-07-07",7.7276,7.8938,7.2738,7.2994,2345700.0],["2008-07-08",7.3313,7.9449,7.1907,7.9002,4380800.0],["2008-07-09",8.0088,8.3796,7.8554,8.2645,2760600.0],["2008-07-10",8.2709,9.8241,8.2134,9.3064,6955300.0],["2008-07-11",8.6928,9.3,8.6608,9.0699,2877500.0],["2008-07-14",9.1594,9.268,8.8717,8.9165,2908600.0],["2008-07-15",8.827,9.6004,8.4946,9.3128,2556100.0],["2008-07-16",9.3128,10.0286,9.0443,9.9647,2602800.0],["2008-07-17",10.0031,10.3866,9.5045,9.7474,2563100.0],["2008-07-18",9.7538,10.0862,9.5556,9.9264,1253700.0],["2008-07-21",9.9455,10.1629,9.8305,9.8944,1462800.0],["2008-07-22",9.8752,10.4505,9.7218,10.2012,1374500.0],["2008-07-23",10.1245,10.5591,9.8816,10.0798,2455200.0],["2008-07-24",10.2012,10.2076,9.3447,9.4022,1516000.0],["2008-07-25",9.447,9.5301,8.5138,8.5969,3262100.0],["2008-07-28",8.2901,8.3093,7.7212,7.7787,5493800.0],["2008-07-29",9.2936,9.4086,7.8043,7.9961,4595700.0],["2008-07-30",8.0344,8.1111,7.5678,7.8107,2950100.0],["2008-07-31",7.7084,7.8618,7.4528,7.7915,2330400.0],["2008-08-01",7.8299,7.8618,7.5103,7.8107,1218700.0],["2008-08-04",7.8043,8.06,7.5231,7.9002,2758600.0],["2008-08-05",8.028,9.8241,7.9897,9.3383,6584700.0],["2008-08-06",9.3383,10.3226,9.1594,10.2396,3278300.0],["2008-08-07",9.9967,10.2971,9.3,9.3831,3631400.0],["2008-08-08",9.3383,10.1565,9.2041,10.0989,2444900.0],["2008-08-11",10.0222,10.6742,9.9775,10.4697,2902500.0],["2008-08-12",10.3866,11.1024,10.3866,10.6039,3670500.0],["2008-08-13",10.5783,11.1408,9.9391,10.214,2318200.0],["2008-08-14",10.4121,11.1344,10.0989,11.0066,3201800.0],["2008-08-15",11.1472,11.6074,10.7892,10.8659,1470100.0],["2008-08-18",10.8596,10.9299,10.2459,10.3866,1211400.0],["2008-08-19",10.2715,10.4441,10.0989,10.2843,1551300.0],["2008-08-20",10.361,10.9682,10.2012,10.7381,1841200.0],["2008-08-21",10.7061,10.949,10.5272,10.9107,2299400.0],["2008-08-22",11.0769,11.3645,10.9299,11.3389,1368600.0],["2008-08-25",11.3965,11.4987,10.9235,11.1024,1158000.0],["2008-08-26",11.0193,11.1791,9.2744,9.3958,6433600.0],["2008-08-27",9.5109,9.5109,8.2837,8.3476,6519900.0],["2008-08-28",8.5202,8.5713,8.1495,8.5138,2844000.0],["2008-08-29",8.4818,8.4818,8.175,8.207,1463700.0],["2008-09-02",8.4371,8.8142,8.3796,8.5202,1872700.0],["2008-09-03",8.4818,9.1785,8.4818,9.0379,2653300.0],["2008-09-04",9.0059,9.153,8.3476,8.5713,2777400.0],["2008-09-05",8.7247,8.7247,8.2837,8.6224,1648700.0],["2008-09-08",8.8845,8.8909,8.3987,8.827,1191000.0],["2008-09-09",8.7631,8.8845,8.1111,8.1367,2200100.0],["2008-09-10",8.1706,8.3243,7.684,8.1898,2012200.0],["2008-09-11",8.1642,8.4139,7.8697,8.3179,1360600.0],["2008-09-12",8.2603,8.446,7.8825,8.3051,811000.0],["2008-09-15",8.1002,8.3819,7.9593,8.0425,868400.0],["2008-09-16",8.1898,8.1898,7.5239,8.0169,1445500.0],["2008-09-17",7.9465,8.0874,7.5623,7.7608,1317400.0],["2008-09-18",7.9657,8.2859,7.1845,7.684,2001400.0],["2008-09-19",8.0041,8.0041,7.5239,8.0041,2736400.0],["2008-09-22",8.1578,8.1642,7.4598,7.5175,1196200.0],["2008-09-23",7.5303,7.6648,6.5634,6.5698,2097800.0],["2008-09-24",6.5954,6.7875,3.8804,4.0725,13184900.0],["2008-09-25",2.5933,3.1248,2.0875,2.4589,21796000.0],["2008-09-26",2.4333,2.651,2.0875,2.2732,5559600.0],["2008-09-29",2.5357,2.5485,1.6008,1.7865,5314100.0],["2008-09-30",2.0683,2.0683,1.4087,1.5944,5172100.0],["2008-10-01",1.6456,2.3052,1.6456,1.953,5330600.0],["2008-10-02",2.0619,2.3372,1.889,1.9274,3417000.0],["2008-10-03",2.0298,2.1131,1.8634,1.889,3858100.0],["2008-10-06",1.8826,1.8826,1.3447,1.3895,4590400.0],["2008-10-07",1.588,1.6585,1.4407,1.5304,4517700.0],["2008-10-08",1.5368,2.0811,1.4471,2.0042,4798100.0],["2008-10-09",1.985,3.1888,1.9786,2.286,9090900.0],["2008-10-10",1.9914,2.5293,1.9914,2.3244,3205900.0],["2008-10-13",2.5613,2.7022,2.4076,2.5165,2860600.0],["2008-10-14",2.5229,2.6702,2.3244,2.3884,2315200.0],["2008-10-15",2.3692,2.4333,1.9594,2.0427,2116800.0],["2008-10-16",2.0619,2.2732,1.9978,2.0683,1771800.0],["2008-10-17",1.985,1.985,1.4792,1.5816,7075400.0],["2008-10-20",1.6136,1.7289,1.4984,1.6969,2267400.0],["2008-10-21",1.6969,1.9274,1.6264,1.7353,2129300.0],["2008-10-22",1.7225,1.8249,1.6008,1.6649,1289800.0],["2008-10-23",1.6649,1.6713,1.5112,1.588,1582800.0],["2008-10-24",1.4984,1.6521,1.3831,1.3895,1303100.0],["2008-10-27",1.5688,1.6777,1.3575,1.3639,1561600.0],["2008-10-28",1.4151,1.4407,0.7364,0.8965,5122900.0],["2008-10-29",0.9797,0.9797,0.7044,0.8068,5211000.0],["2008-10-30",0.7108,0.8004,0.5315,0.6339,4044200.0],["2008-10-31",0.6403,0.8004,0.5763,0.698,3094100.0],["2008-11-03",0.794,0.794,0.6531,0.7428,1522000.0],["2008-11-04",0.7748,0.7748,0.6467,0.698,1618800.0],["2008-11-05",0.6852,0.73,0.6403,0.6852,840600.0],["2008-11-06",0.6852,0.6852,0.5763,0.5827,1076200.0],["2008-11-07",0.5891,0.6787,0.5123,0.5379,868800.0],["2008-11-10",0.6339,0.6339,0.4162,0.4354,1326100.0],["2008-11-11",0.4482,0.4802,0.2433,0.2689,2626000.0],["2008-11-12",0.2689,0.2881,0.2241,0.2433,1827100.0],["2008-11-13",0.4162,0.4162,0.1665,0.2113,1855700.0],["2008-11-14",0.3202,0.3202,0.1601,0.1601,3112000.0],["2008-11-17",0.1921,0.3138,0.1921,0.1985,2111500.0],["2008-11-18",0.2625,0.2625,0.1985,0.2113,1811600.0],["2008-11-19",0.2241,0.2305,0.1921,0.1985,1232300.0],["2008-11-20",0.2049,0.2113,0.1793,0.1793,1013900.0],["2008-11-21",0.1921,0.2113,0.1793,0.1921,1709200.0],["2008-11-24",0.2113,0.2561,0.1921,0.2561,1261100.0],["2008-11-25",0.2497,0.4354,0.2049,0.3458,2892000.0],["2008-11-26",0.3458,0.9477,0.3458,0.6531,6958900.0],["2008-11-28",0.6852,0.8196,0.5955,0.7364,2067300.0],["2008-12-01",0.4546,0.6275,0.2625,0.397,2333800.0],["2008-12-02",0.1473,0.1793,0.0896,0.096,25870400.0],["2008-12-03",0.1089,0.2049,0.096,0.1793,16762900.0],["2008-12-04",0.1857,0.2625,0.1537,0.2113,8646800.0],["2008-12-05",0.2305,0.2497,0.1985,0.2113,4575300.0],["2008-12-08",0.2177,0.2177,0.1857,0.2049,4007700.0],["2008-12-09",0.2049,0.2369,0.1985,0.2369,1923100.0],["2008-12-10",0.2369,0.3266,0.2369,0.3202,4904400.0],["2008-12-11",0.3202,0.5059,0.3138,0.4674,5367200.0],["2008-12-12",0.429,0.4738,0.4098,0.4674,1936200.0],["2008-12-15",0.4802,0.5955,0.4162,0.5891,4009200.0],["2008-12-16",0.6019,0.6211,0.5059,0.5507,4261400.0],["2008-12-17",0.5443,0.5635,0.4802,0.5059,2207800.0],["2008-12-18",0.5059,0.5443,0.4354,0.4674,2740900.0],["2008-12-19",0.4738,0.5251,0.4546,0.4738,1406200.0],["2008-12-22",0.4674,0.4931,0.4226,0.461,1071400.0],["2008-12-23",0.4482,0.461,0.4034,0.4162,804400.0],["2008-12-24",0.4162,0.4162,0.301,0.3842,1431000.0],["2008-12-26",0.365,0.4034,0.333,0.4034,507300.0],["2008-12-29",0.4034,0.4162,0.3714,0.3778,537700.0],["2008-12-30",0.3714,0.397,0.3522,0.3842,526100.0],["2008-12-31",0.3778,0.429,0.3778,0.4034,682600.0],["2009-01-02",0.429,0.461,0.4226,0.4354,632100.0],["2009-01-05",0.4354,0.4546,0.4354,0.4482,409900.0],["2009-01-06",0.461,0.4995,0.4546,0.4995,910200.0],["2009-01-07",0.5059,0.5123,0.4931,0.5059,430700.0],["2009-01-08",0.4931,0.5123,0.4802,0.5059,543000.0],["2009-01-09",0.5059,0.5123,0.4802,0.4867,402000.0],["2009-01-12",0.4802,0.4995,0.3906,0.4546,824100.0],["2009-01-13",0.461,0.461,0.4162,0.429,288200.0],["2009-01-14",0.4354,0.4354,0.4162,0.4226,214600.0],["2009-01-15",0.4226,0.4482,0.3906,0.4226,515800.0],["2009-01-16",0.4354,0.4354,0.397,0.4162,241500.0],["2009-01-20",0.429,0.4482,0.3842,0.3906,462000.0],["2009-01-21",0.4034,0.4034,0.3906,0.397,213400.0],["2009-01-22",0.3906,0.397,0.3842,0.397,186600.0],["2009-01-23",0.3906,0.397,0.3586,0.365,360100.0],["2009-01-26",0.365,0.3842,0.2946,0.2946,528400.0],["2009-01-27",0.2946,0.3714,0.2946,0.3714,576500.0],["2009-01-28",0.3714,0.429,0.365,0.3842,482200.0],["2009-01-29",0.3906,0.4226,0.365,0.3842,322700.0],["2009-01-30",0.4098,0.4546,0.3842,0.4546,822600.0],["2009-02-02",0.4482,0.5123,0.4226,0.5123,1008100.0],["2009-02-03",0.4995,0.5763,0.4738,0.5699,1432800.0],["2009-02-04",0.5571,0.6147,0.5379,0.6083,3464100.0],["2009-02-05",0.5955,0.6083,0.5699,0.5763,592900.0],["2009-02-06",0.5443,0.5635,0.3714,0.5443,1405000.0],["2009-02-09",0.5251,0.5955,0.5251,0.5955,471100.0],["2009-02-10",0.5955,0.6083,0.5699,0.5891,369600.0],["2009-02-11",0.5763,0.5891,0.5571,0.5699,196800.0],["2009-02-12",0.5571,0.5763,0.5507,0.5635,92000.0],["2009-02-13",0.5571,0.5635,0.4482,0.5571,436400.0],["2009-02-17",0.5571,0.5763,0.5379,0.5635,312800.0],["2009-02-18",0.5699,0.5891,0.5571,0.5891,311900.0],["2009-02-19",0.5443,0.5891,0.5443,0.5699,175100.0],["2009-02-20",0.5763,0.5763,0.5571,0.5699,124100.0],["2009-02-23",0.5379,0.5763,0.5379,0.5699,184600.0],["2009-02-24",0.5699,0.5827,0.5571,0.5571,141600.0],["2009-02-25",0.5699,0.5699,0.5379,0.5507,290000.0],["2009-02-26",0.5507,0.5827,0.5443,0.5763,360300.0],["2009-02-27",0.5763,0.5827,0.5443,0.5507,140300.0],["2009-03-02",0.5635,0.6211,0.5507,0.6083,781200.0],["2009-03-03",0.5891,0.6211,0.5891,0.5891,259500.0],["2009-03-04",0.5891,0.5955,0.5635,0.5955,196100.0],["2009-03-05",0.5955,0.6019,0.5699,0.5827,142900.0],["2009-03-06",0.5827,0.5955,0.5763,0.5955,114800.0],["2009-03-09",0.5891,0.5955,0.5763,0.5891,113300.0],["2009-03-10",0.5763,0.5891,0.5699,0.5763,198000.0],["2009-03-11",0.5827,0.6147,0.5699,0.6147,280900.0],["2009-03-12",0.6147,0.6147,0.5699,0.6083,235500.0],["2009-03-13",0.5955,0.6211,0.5763,0.6211,392900.0],["2009-03-16",0.6275,0.762,0.6083,0.6852,528600.0],["2009-03-17",0.73,0.762,0.6852,0.7556,266400.0],["2009-03-18",0.7684,0.9925,0.7364,0.8901,774800.0],["2009-03-19",0.9733,1.0758,0.9029,1.0758,699400.0],["2009-03-20",1.1078,1.3895,1.1014,1.3767,1106400.0],["2009-03-23",1.492,1.9146,1.3511,1.4728,1720200.0],["2009-03-24",1.4407,1.6521,1.2999,1.4087,718500.0],["2009-03-25",1.4151,1.5048,0.9669,1.2166,864900.0],["2009-03-26",1.2166,1.2422,1.0117,1.0309,609800.0],["2009-03-27",1.0245,1.095,0.8452,0.9733,756500.0],["2009-03-30",0.8965,1.0437,0.8965,1.0437,183600.0],["2009-03-31",1.0309,1.223,1.0309,1.1526,305000.0],["2009-04-01",1.2166,1.2166,1.1078,1.1398,159500.0],["2009-04-02",1.1782,1.1782,1.1334,1.1334,182300.0],["2009-04-03",1.1718,1.1782,1.1398,1.1462,78800.0],["2009-04-06",1.1334,1.1846,1.1334,1.1526,203300.0],["2009-04-07",1.1718,1.1846,1.1654,1.1782,89000.0],["2009-04-08",1.1654,1.2038,1.1526,1.159,197100.0],["2009-04-09",1.159,1.1846,1.1526,1.1846,75200.0],["2009-04-13",1.1846,1.1846,1.1526,1.1718,101700.0],["2009-04-14",1.2038,1.3255,1.1846,1.2166,285600.0],["2009-04-15",1.223,1.2807,1.2166,1.2807,92700.0],["2009-04-16",1.2807,1.3575,1.2615,1.3447,225800.0],["2009-04-17",1.3447,1.492,1.3383,1.492,372200.0],["2009-04-20",1.5432,1.6969,1.46,1.6136,661900.0],["2009-04-21",1.5944,1.7609,1.5944,1.7225,349000.0],["2009-04-22",1.7801,1.857,1.7225,1.857,423900.0],["2009-04-23",1.8826,1.921,1.7289,1.7929,753300.0],["2009-04-24",1.8249,1.9402,1.8185,1.9082,548600.0],["2009-04-27",1.9274,2.0427,1.9274,2.0427,677900.0],["2009-04-28",2.0362,2.4781,2.0362,2.2988,1200900.0],["2009-04-29",2.3948,2.5997,2.2732,2.5165,913400.0],["2009-04-30",2.5549,2.7022,2.4653,2.5613,851800.0],["2009-05-01",2.5613,2.5613,2.2796,2.4333,716000.0],["2009-05-04",2.4012,2.4333,2.1451,2.2155,946800.0],["2009-05-05",2.1707,2.1707,1.7289,2.0234,1637500.0],["2009-05-06",1.9338,2.3564,1.9146,2.2796,597600.0],["2009-05-07",2.3052,2.4717,2.3052,2.3692,475900.0],["2009-05-08",2.414,2.4653,2.1899,2.3692,302000.0],["2009-05-11",2.3628,2.4012,2.2412,2.318,129700.0],["2009-05-12",2.3628,2.4012,2.3372,2.4012,182300.0],["2009-05-13",2.4012,2.4717,2.3052,2.4461,532800.0],["2009-05-14",2.4333,2.4397,2.3372,2.4012,706100.0],["2009-05-15",2.3756,2.4525,2.3052,2.3372,514900.0],["2009-05-18",2.318,2.4269,2.318,2.382,119300.0],["2009-05-19",2.382,2.7214,2.382,2.5933,1810100.0],["2009-05-20",2.5677,2.6254,2.4333,2.5741,468700.0],["2009-05-21",2.5933,2.6125,2.5165,2.5549,315600.0],["2009-05-22",2.5357,2.5613,2.4333,2.5357,391800.0],["2009-05-26",2.5869,2.5933,2.5037,2.5421,157800.0],["2009-05-27",2.6061,2.6254,2.5293,2.5933,637100.0],["2009-05-28",2.5869,2.8815,2.5869,2.8175,1536900.0],["2009-05-29",2.7982,2.9775,2.7982,2.9775,389900.0],["2009-06-01",2.9903,3.2145,2.9903,3.1376,936300.0],["2009-06-02",3.1696,3.2017,3.0736,3.2017,295200.0],["2009-06-03",3.1696,3.1952,3.1248,3.1888,273400.0],["2009-06-04",3.1888,3.3297,3.144,3.2849,626800.0],["2009-06-05",3.2081,3.4898,3.2081,3.4258,761400.0],["2009-06-08",3.4322,3.7139,3.4258,3.6691,558100.0],["2009-06-09",3.7011,3.842,3.6691,3.81,750200.0],["2009-06-10",3.8356,4.2902,3.81,4.0981,789400.0],["2009-06-11",4.1685,4.1685,3.5858,3.9316,690800.0],["2009-06-12",3.874,3.938,3.7779,3.8164,272600.0],["2009-06-15",3.7139,3.7395,3.2337,3.4002,780600.0],["2009-06-16",3.4898,3.7459,3.4194,3.5858,190200.0],["2009-06-17",3.6179,3.6179,1.9146,3.2017,1992100.0],["2009-06-18",3.1184,3.2017,2.651,3.0672,417500.0],["2009-06-19",2.9775,3.1312,2.7214,2.7662,332000.0],["2009-06-22",2.8175,3.1312,2.7534,3.1056,439900.0],["2009-06-23",3.1696,3.477,3.0736,3.4322,536800.0],["2009-06-24",3.5154,3.573,3.413,3.4578,245100.0],["2009-06-25",3.4258,3.4898,3.0736,3.2657,192500.0],["2009-06-26",3.1824,3.3105,2.9519,3.2337,228100.0],["2009-06-29",3.2337,3.2657,3.0288,3.1376,45000.0],["2009-06-30",3.0736,3.2017,3.0736,3.1952,380600.0],["2009-07-01",3.1056,3.1888,3.0608,3.1376,200700.0],["2009-07-02",3.1376,3.1376,3.048,3.1056,129700.0],["2009-07-06",3.1696,3.1696,3.0736,3.1056,92600.0],["2009-07-07",3.0736,3.1376,3.0736,3.1056,163700.0],["2009-07-08",3.0416,3.1376,2.8943,2.9583,249400.0],["2009-07-09",2.9007,2.9135,2.6638,2.8943,414300.0],["2009-07-10",2.8175,2.9455,2.7406,2.8815,152000.0],["2009-07-13",2.7854,2.9135,2.7534,2.9135,108800.0],["2009-07-14",2.9007,3.0736,2.8495,3.0096,219800.0],["2009-07-15",3.0416,3.1952,3.0096,3.1568,247800.0],["2009-07-16",3.2017,3.2017,3.1056,3.1696,268500.0],["2009-07-17",3.1056,3.2017,3.0928,3.2017,159900.0],["2009-07-20",3.1696,3.2017,2.8239,3.0416,308900.0],["2009-07-21",3.048,3.0736,2.9455,3.0736,94800.0],["2009-07-22",3.0736,3.1056,2.9839,3.0736,87200.0],["2009-07-23",3.0096,3.0736,2.9775,3.0096,211500.0],["2009-07-24",2.9775,2.9967,2.8815,2.8815,159800.0],["2009-07-27",2.8175,2.8175,2.35,2.6446,475800.0],["2009-07-28",2.6254,2.6894,2.5549,2.683,311700.0],["2009-07-29",2.6894,2.6894,2.5613,2.5741,93900.0],["2009-07-30",2.5101,2.5869,2.5101,2.5613,95100.0],["2009-07-31",2.5293,2.7598,2.5293,2.715,583400.0],["2009-08-03",2.8175,3.1056,2.7854,2.7854,423100.0],["2009-08-04",2.9455,3.0672,2.8495,3.0416,547800.0],["2009-08-05",3.0096,3.2977,3.0096,3.2337,678400.0],["2009-08-06",3.2977,3.4578,3.2081,3.3809,578900.0],["2009-08-07",3.3937,3.6435,3.2977,3.3361,731200.0],["2009-08-10",3.2785,3.4258,3.2785,3.3425,158800.0],["2009-08-11",3.4194,3.4898,3.3617,3.3617,209800.0],["2009-08-12",3.3233,3.3617,3.0736,3.3233,395700.0],["2009-08-13",3.2785,3.3297,3.2337,3.2849,218400.0],["2009-08-14",3.2657,3.3233,3.1696,3.1696,216300.0],["2009-08-17",3.0736,3.1376,2.9583,2.9775,312200.0],["2009-08-18",3.0031,3.1056,2.9583,3.0736,180600.0],["2009-08-19",3.0736,3.2017,2.9775,3.1696,335600.0],["2009-08-20",3.2017,3.4258,3.176,3.3297,384000.0],["2009-08-21",3.2401,3.3105,3.2017,3.3041,356000.0],["2009-08-24",3.2529,3.2977,3.2145,3.2977,230200.0],["2009-08-25",3.2337,3.3297,3.1248,3.2017,178200.0],["2009-08-26",3.1056,3.2017,3.0736,3.1056,126800.0],["2009-08-27",3.1056,3.1376,3.0544,3.1376,109000.0],["2009-08-28",3.1056,3.2017,3.0864,3.1696,151200.0],["2009-08-31",3.1248,3.1696,3.0736,3.0736,169200.0],["2009-09-01",3.0736,3.1376,3.0224,3.1376,154400.0],["2009-09-02",3.1376,3.3617,3.1312,3.2977,691300.0],["2009-09-03",3.4962,3.6819,3.3425,3.4706,2800400.0],["2009-09-04",3.509,3.5474,3.112,3.2977,1341100.0],["2009-09-08",3.2337,3.3169,3.1248,3.2657,493800.0],["2009-09-09",3.2209,3.2657,3.2017,3.2465,365500.0],["2009-09-10",3.2081,3.2465,3.1248,3.2017,231000.0],["2009-09-11",3.2017,3.2977,3.1696,3.2785,267600.0],["2009-09-14",3.2465,3.2465,3.2017,3.2081,145000.0],["2009-09-15",3.2465,3.2977,3.2016,3.2145,179100.0],["2009-09-16",3.3809,3.6499,3.3169,3.5858,2966500.0],["2009-09-17",3.5858,3.6307,3.5794,3.6307,663500.0],["2009-09-18",3.6179,4.4695,3.6115,4.3927,2764300.0],["2009-09-21",4.4247,4.4375,4.2262,4.3542,726600.0],["2009-09-22",4.3542,5.0138,4.3542,4.9818,1876600.0],["2009-09-23",5.0266,5.0586,4.6104,4.8345,757000.0],["2009-09-24",4.8025,4.8665,4.6104,4.7384,347200.0],["2009-09-25",4.6936,4.7384,4.4119,4.5207,512900.0],["2009-09-28",4.5335,4.5463,4.4183,4.5079,155500.0],["2009-09-29",4.5079,4.5079,4.3222,4.3542,295000.0],["2009-09-30",4.3222,4.3542,4.2582,4.3222,149800.0],["2009-10-01",4.3222,4.3542,4.1942,4.2262,194000.0],["2009-10-02",4.2262,4.2326,4.0085,4.0981,274700.0],["2009-10-05",4.0341,4.0725,4.0085,4.0405,255300.0],["2009-10-06",4.0277,4.0661,4.0277,4.0341,139800.0],["2009-10-07",4.0341,4.1621,4.0277,4.0341,48600.0],["2009-10-08",4.0789,4.2582,4.0341,4.1365,178400.0],["2009-10-09",4.1045,4.2582,4.1045,4.1493,77400.0],["2009-10-12",4.1685,4.2326,4.1621,4.1942,92100.0],["2009-10-13",4.1301,4.2006,4.0981,4.1685,138300.0],["2009-10-14",4.2262,4.2262,4.0021,4.0661,557100.0],["2009-10-15",4.1109,4.1942,4.0981,4.0981,150200.0],["2009-10-16",4.1621,4.1942,4.0661,4.1045,316100.0],["2009-10-19",4.1301,4.2262,4.0981,4.1621,186400.0],["2009-10-20",4.1301,4.1429,4.0661,4.0981,152900.0],["2009-10-21",4.0981,4.1109,4.0469,4.0661,43700.0],["2009-10-22",4.0661,4.1621,3.842,4.0021,512200.0],["2009-10-23",3.938,4.0661,3.938,3.9893,91700.0],["2009-10-26",3.9829,4.1301,3.9829,4.0021,128000.0],["2009-10-27",4.0021,4.0661,3.9893,4.0661,68700.0],["2009-10-28",4.0469,4.1301,3.9829,4.0149,422100.0],["2009-10-29",4.0597,4.2582,4.0021,4.0341,179600.0],["2009-10-30",4.0341,4.1621,4.0341,4.0341,68600.0],["2009-11-02",4.0341,4.0981,3.906,3.906,237500.0],["2009-11-03",4.0021,4.0021,3.9188,3.938,120900.0],["2009-11-04",4.0021,4.0341,3.938,4.0021,19300.0],["2009-11-05",3.9508,4.0277,3.938,3.97,11800.0],["2009-11-06",3.9444,4.0021,3.9444,3.9444,155900.0],["2009-11-09",3.9508,4.0661,3.906,4.0085,373800.0],["2009-11-10",3.938,4.0341,3.938,4.0021,63100.0],["2009-11-11",3.97,4.0021,3.9252,3.9252,212400.0],["2009-11-12",3.9188,3.938,3.7844,3.842,870500.0],["2009-11-13",3.7844,3.842,3.5858,3.6563,543000.0],["2009-11-16",3.5858,3.5858,3.4002,3.5218,611800.0],["2009-11-17",3.4898,3.6435,3.4898,3.5282,258700.0],["2009-11-18",3.6115,3.7139,3.509,3.6499,191300.0],["2009-11-19",3.6371,3.7715,3.6307,3.7651,50000.0],["2009-11-20",3.6819,3.7459,3.6179,3.7459,123700.0],["2009-11-23",3.7139,3.7139,3.6499,3.6947,230400.0],["2009-11-24",3.6819,3.81,3.6819,3.7459,306900.0],["2009-11-25",3.7459,3.81,3.7331,3.81,129400.0],["2009-11-27",3.7651,3.81,3.7587,3.7587,8400.0],["2009-11-30",3.7523,3.8356,3.7523,3.8292,133400.0],["2009-12-01",3.8036,4.3222,3.8036,4.1814,495800.0],["2009-12-02",4.2582,4.3863,4.175,4.2582,427700.0],["2009-12-03",4.2262,4.604,4.2262,4.5143,517100.0],["2009-12-04",4.5784,4.5784,4.4823,4.5335,190300.0],["2009-12-07",4.4823,4.5463,4.4055,4.4823,371000.0],["2009-12-08",4.5143,4.5463,4.4503,4.5463,133800.0],["2009-12-09",4.5463,4.6104,4.5463,4.5912,182800.0],["2009-12-10",4.5976,4.5976,4.4695,4.5784,247200.0],["2009-12-11",4.4823,4.6168,4.3863,4.4887,60400.0],["2009-12-14",4.5143,4.5143,4.3606,4.4823,148800.0],["2009-12-15",4.4055,4.4823,4.3222,4.4823,123800.0],["2009-12-16",4.4823,4.4823,4.3863,4.4823,16600.0],["2009-12-17",4.3863,4.4823,4.3863,4.4247,134300.0],["2009-12-18",4.4823,4.4823,4.3863,4.3927,48900.0],["2009-12-21",4.3863,4.6296,4.3863,4.6168,304300.0],["2009-12-22",4.6424,4.9305,4.6104,4.9305,426600.0],["2009-12-23",4.9946,5.4108,4.9305,5.3019,1290900.0],["2009-12-24",5.3147,5.4044,5.3147,5.3788,117300.0],["2009-12-28",5.4108,5.4748,5.2827,5.3788,289800.0],["2009-12-29",5.763,6.7171,5.4812,5.7181,627300.0],["2009-12-30",5.9231,6.0831,5.6989,5.7053,301300.0],["2009-12-31",5.7374,5.763,5.6925,5.6989,219000.0],["2010-01-04",5.763,5.8334,5.6797,5.7117,384200.0],["2010-01-05",5.6989,5.6989,5.3532,5.6989,255500.0],["2010-01-06",5.6669,5.6733,5.5068,5.6669,374700.0],["2010-01-07",5.3724,5.6669,5.3724,5.5773,273600.0],["2010-01-08",5.7117,5.7117,5.4556,5.5132,207100.0],["2010-01-11",5.5965,5.5965,5.129,5.3147,1006800.0],["2010-01-12",5.1354,5.3147,4.8857,5.2315,365600.0],["2010-01-13",5.1354,5.5325,5.1354,5.4236,283500.0],["2010-01-14",5.5645,5.6029,5.4236,5.4684,442600.0],["2010-01-15",5.5645,5.6541,5.5325,5.6285,904900.0],["2010-01-19",5.6093,5.6669,5.398,5.6157,354100.0],["2010-01-20",5.5453,5.5837,5.4236,5.4556,240300.0],["2010-01-21",5.4556,5.5709,5.3916,5.5068,197600.0],["2010-01-22",5.6029,5.6029,5.4428,5.5325,238300.0],["2010-01-25",5.526,5.6349,5.43,5.4684,553800.0],["2010-01-26",5.3852,5.5645,5.3468,5.4748,554600.0],["2010-01-27",5.4556,5.6093,5.43,5.4812,294500.0],["2010-01-28",5.526,5.6221,5.43,5.6157,255900.0],["2010-01-29",5.6221,5.6797,5.526,5.6797,260600.0],["2010-02-01",5.6413,5.7694,5.6029,5.6285,560300.0],["2010-02-02",5.6093,5.7566,5.6093,5.6989,363600.0],["2010-02-03",5.7566,5.8014,5.6669,5.7053,386100.0],["2010-02-04",5.6605,5.6989,5.5068,5.6925,527900.0],["2010-02-05",5.763,6.0703,5.7566,5.8782,1995200.0],["2010-02-08",5.891,6.0255,5.891,5.9871,504400.0],["2010-02-09",6.0639,6.0639,5.9551,6.0127,760400.0],["2010-02-10",6.0383,6.0511,5.7117,5.763,365100.0],["2010-02-11",5.763,5.8782,5.6477,5.7886,310800.0],["2010-02-12",5.6541,5.8654,5.6541,5.7886,300200.0],["2010-02-16",5.7438,5.8014,5.6733,5.7822,201500.0],["2010-02-17",5.763,5.8846,5.6221,5.7566,115100.0],["2010-02-18",5.8206,5.8206,5.7053,5.7694,139900.0],["2010-02-19",5.763,5.859,5.7374,5.859,126100.0],["2010-02-22",6.0511,6.0511,5.7758,5.827,124100.0],["2010-02-23",5.8462,5.8462,5.763,5.8014,235000.0],["2010-02-24",5.8654,5.891,5.731,5.891,367800.0],["2010-02-25",5.827,5.8846,5.7822,5.7822,231200.0],["2010-02-26",5.763,5.827,5.6477,5.7758,198700.0],["2010-03-01",5.763,5.827,5.7246,5.8014,148500.0],["2010-03-02",5.795,6.0127,5.795,6.0063,531100.0],["2010-03-03",5.9807,6.3713,5.9807,6.3393,712500.0],["2010-03-04",6.0831,6.4033,5.8526,6.3969,604500.0],["2010-03-05",6.256,6.5314,6.256,6.3393,632500.0],["2010-03-08",6.3969,6.3969,6.1664,6.2432,122600.0],["2010-03-09",6.2112,6.2432,6.1344,6.2432,109400.0],["2010-03-10",6.2432,6.4225,6.2368,6.3841,366200.0],["2010-03-11",6.4033,6.4481,6.2496,6.3457,330400.0],["2010-03-12",6.3393,6.5634,6.3393,6.5186,213600.0],["2010-03-15",6.4545,6.4865,6.3457,6.3969,234800.0],["2010-03-16",6.3521,6.4609,6.3521,6.4033,202800.0],["2010-03-17",6.4033,6.5634,6.3841,6.4993,164700.0],["2010-03-18",6.5058,6.7107,6.4545,6.685,548500.0],["2010-03-19",6.7939,6.8835,6.589,6.7939,807900.0],["2010-03-22",6.7939,6.89,6.7427,6.89,340400.0],["2010-03-23",6.9604,7.0436,6.9028,6.9988,313600.0],["2010-03-24",6.9988,7.2485,6.9796,7.1077,470600.0],["2010-03-25",7.1333,7.383,7.1333,7.2101,1656800.0],["2010-03-26",7.2549,7.2549,6.7043,6.7939,713100.0],["2010-03-29",6.922,6.9796,6.8067,6.89,433000.0],["2010-03-30",6.8964,7.0244,6.7427,6.7619,696200.0],["2010-03-31",6.7619,6.8643,6.7299,6.8131,374600.0],["2010-04-01",6.8515,6.89,6.7875,6.8067,776100.0],["2010-04-05",6.7939,6.9796,6.7683,6.9732,511200.0],["2010-04-06",6.954,7.1205,6.9156,7.0372,386700.0],["2010-04-07",7.0116,7.1205,6.9604,7.0244,193000.0],["2010-04-08",6.9476,7.0949,6.9156,7.0628,580600.0],["2010-04-09",7.1141,7.1909,7.0052,7.1781,295900.0],["2010-04-12",7.1845,7.2613,7.0692,7.2037,233000.0],["2010-04-13",7.2037,7.2549,7.1333,7.2485,624300.0],["2010-04-14",7.2549,7.5239,7.2165,7.4919,298100.0],["2010-04-15",7.4278,7.812,7.3126,7.6648,437500.0],["2010-04-16",7.7032,7.844,7.6007,7.7928,558100.0],["2010-04-19",7.78,7.78,7.6391,7.6519,285700.0],["2010-04-20",7.6327,7.7736,7.6327,7.6583,317400.0],["2010-04-21",7.7288,7.7288,7.6199,7.6712,457200.0],["2010-04-22",7.684,7.716,7.6327,7.6583,401700.0],["2010-04-23",7.5879,8.2731,7.5879,8.2346,997000.0],["2010-04-26",8.241,8.3563,8.0297,8.1194,408500.0],["2010-04-27",8.1322,8.1834,7.7992,7.9209,317200.0],["2010-04-28",7.9273,7.9977,7.5559,7.6391,479900.0],["2010-04-29",7.6263,7.7864,7.6263,7.7096,337000.0],["2010-04-30",7.7224,7.7928,7.3638,7.4662,294500.0],["2010-05-03",7.4342,7.4342,6.9476,7.2613,627600.0],["2010-05-04",7.2677,7.3702,6.9668,7.0949,347200.0],["2010-05-05",6.986,7.2165,6.1087,7.1461,701300.0],["2010-05-06",6.9156,6.9156,5.3788,5.5453,3162400.0],["2010-05-07",5.795,5.891,5.5132,5.6797,1219200.0],["2010-05-10",5.9615,6.0127,5.7117,5.9871,538900.0],["2010-05-11",6.0447,6.0447,5.7374,5.7438,435400.0],["2010-05-12",5.763,6.0191,5.763,5.9423,530400.0],["2010-05-13",5.8398,6.1087,5.8398,6.0063,540000.0],["2010-05-14",5.9487,5.9935,5.7438,5.795,360200.0],["2010-05-17",5.8078,5.8846,5.6285,5.8526,605900.0],["2010-05-18",5.8462,5.9807,5.6797,5.9359,557300.0],["2010-05-19",5.859,5.9359,5.6861,5.763,282300.0],["2010-05-20",5.6349,5.731,5.366,5.3916,759200.0],["2010-05-21",5.3916,5.4428,4.9754,5.1226,1263000.0],["2010-05-24",5.1226,5.1226,4.8345,5.0074,603500.0],["2010-05-25",4.9882,5.0138,4.6616,4.8281,1018600.0],["2010-05-26",4.8985,5.2059,4.8601,4.969,2865700.0],["2010-05-27",5.1162,5.2123,5.0778,5.1226,509200.0],["2010-05-28",5.1226,5.1739,4.9818,5.1098,358400.0],["2010-06-01",5.1098,5.2315,4.9626,4.9626,421700.0],["2010-06-02",4.9626,4.9946,4.8217,4.9818,253900.0],["2010-06-03",4.9498,5.1547,4.9498,5.129,291300.0],["2010-06-04",4.9369,5.0906,4.7577,4.8025,362300.0],["2010-06-07",4.7641,4.7897,4.5207,4.5271,416200.0],["2010-06-08",4.5656,4.6104,4.0853,4.2518,1152600.0],["2010-06-09",4.2326,4.7064,4.175,4.5527,556800.0],["2010-06-10",4.5976,4.732,4.5463,4.5656,641400.0],["2010-06-11",4.572,5.1547,4.5656,5.0586,568100.0],["2010-06-14",5.1739,5.1739,4.8217,4.8729,511600.0],["2010-06-15",4.9305,4.9498,4.7961,4.8601,402800.0],["2010-06-16",4.8025,5.1226,4.7833,5.0394,401300.0],["2010-06-17",5.0202,5.0202,4.7448,4.8345,390000.0],["2010-06-18",4.8985,4.9882,4.8601,4.9498,245100.0],["2010-06-21",5.0202,5.0202,4.604,4.668,480600.0],["2010-06-22",4.7192,4.7448,4.4823,4.5207,534700.0],["2010-06-23",4.5015,4.5399,4.3286,4.3927,714000.0],["2010-06-24",4.3927,4.6488,4.2262,4.6296,1333600.0],["2010-06-25",4.7641,4.7641,4.3478,4.604,5582200.0],["2010-06-28",4.5912,4.5976,4.3927,4.4759,513300.0],["2010-06-29",4.4439,4.4439,4.2326,4.2454,713600.0],["2010-06-30",4.2326,4.3414,4.1878,4.207,421000.0],["2010-07-01",4.2326,4.2326,3.8868,4.0725,520000.0],["2010-07-02",4.0981,4.1429,3.9957,4.0789,326200.0],["2010-07-06",4.1557,4.2518,3.9252,3.938,405800.0],["2010-07-07",3.9188,4.0597,3.9188,4.0405,493900.0],["2010-07-08",4.0469,4.2774,4.0405,4.2326,428000.0],["2010-07-09",4.239,4.5527,4.239,4.5271,466600.0],["2010-07-12",4.5079,4.6616,4.4823,4.4823,383400.0],["2010-07-13",4.5015,4.604,4.4631,4.4887,464800.0],["2010-07-14",4.4631,4.5207,4.4311,4.4887,511500.0],["2010-07-15",4.4823,4.5271,4.4183,4.5143,966700.0],["2010-07-16",4.4823,4.5335,4.2582,4.271,524700.0],["2010-07-19",4.271,4.3094,4.0469,4.2134,312600.0],["2010-07-20",4.1621,4.303,4.0533,4.2902,373800.0],["2010-07-21",4.3094,4.3542,4.175,4.2198,337600.0],["2010-07-22",4.271,4.4567,4.2454,4.4503,367400.0],["2010-07-23",4.4247,4.5784,4.3286,4.4759,455300.0],["2010-07-26",4.5015,4.5591,4.4503,4.5527,389700.0],["2010-07-27",4.5912,4.9049,4.5848,4.8217,541600.0],["2010-07-28",4.8089,4.9305,4.4247,4.5207,774500.0],["2010-07-29",4.5335,4.5656,4.3478,4.4567,426600.0],["2010-07-30",4.3542,4.4439,3.7459,4.3863,1193600.0],["2010-08-02",4.3991,4.5335,4.3735,4.4631,492700.0],["2010-08-03",4.4631,4.4951,4.3542,4.3542,195200.0],["2010-08-04",4.3606,4.3735,4.2966,4.3158,299600.0],["2010-08-05",4.2838,4.2838,4.0981,4.1045,340000.0],["2010-08-06",4.0725,4.1557,4.0213,4.1429,278900.0],["2010-08-09",4.1493,4.1942,4.0981,4.1301,128400.0],["2010-08-10",4.0853,4.1493,3.938,4.0149,251400.0],["2010-08-11",3.9252,4.0021,3.81,3.8292,772600.0],["2010-08-12",3.7844,3.8164,3.7459,3.81,729500.0],["2010-08-13",3.8164,3.9252,3.7523,3.9188,523400.0],["2010-08-16",3.8932,4.0917,3.8868,4.0661,351300.0],["2010-08-17",4.0917,4.2198,4.0341,4.1493,463200.0],["2010-08-18",4.1557,4.2326,4.0469,4.0981,266000.0],["2010-08-19",4.0725,4.2838,4.0149,4.1685,905400.0],["2010-08-20",4.1685,4.1942,4.0661,4.1685,314600.0],["2010-08-23",4.1173,4.2006,4.0661,4.1942,450300.0],["2010-08-24",4.1429,4.1429,3.9829,3.9829,353400.0],["2010-08-25",3.9508,4.0405,3.8996,3.9764,348000.0],["2010-08-26",3.9829,4.0853,3.938,3.938,240700.0],["2010-08-27",3.9829,4.1237,3.8996,4.1109,164300.0],["2010-08-30",4.0981,4.175,3.8868,3.906,306500.0],["2010-08-31",3.906,4.0341,3.906,4.0085,250100.0],["2010-09-01",4.0533,4.2518,4.0085,4.2518,337000.0],["2010-09-02",4.2134,4.3542,4.1814,4.2902,179100.0],["2010-09-03",4.3863,4.3927,4.2454,4.2902,271400.0],["2010-09-07",4.335,4.335,4.0789,4.0981,311800.0],["2010-09-08",4.1173,4.1685,3.9829,4.0021,189800.0],["2010-09-09",4.0277,4.1045,3.9764,4.0597,417600.0],["2010-09-10",4.0597,4.1301,4.0085,4.0405,177600.0],["2010-09-13",4.0661,4.1237,4.0149,4.0725,234400.0],["2010-09-14",4.0725,4.0917,3.97,3.9764,170600.0],["2010-09-15",3.9764,4.0597,3.9124,4.0405,105400.0],["2010-09-16",4.0213,4.0725,3.97,3.9829,99300.0],["2010-09-17",4.0469,4.0917,3.874,3.874,335700.0],["2010-09-20",3.8676,4.0341,3.8612,4.0277,248300.0],["2010-09-21",4.0213,4.0213,3.8996,3.938,140400.0],["2010-09-22",3.9188,4.0021,3.81,3.8228,531800.0],["2010-09-23",3.8036,3.8612,3.7395,3.7395,82000.0],["2010-09-24",3.7844,3.81,3.6691,3.6883,350100.0],["2010-09-27",3.6755,3.7331,3.6307,3.6499,439700.0],["2010-09-28",3.6499,3.6691,3.4386,3.6243,407000.0],["2010-09-29",3.6051,3.6371,3.5026,3.5538,261200.0],["2010-09-30",3.5602,3.6179,3.4258,3.5987,643100.0],["2010-10-01",3.6243,3.6499,3.5794,3.6179,337400.0],["2010-10-04",3.6499,3.8356,3.6179,3.7908,675400.0],["2010-10-05",3.8356,3.9893,3.7715,3.9764,813200.0],["2010-10-06",3.9572,4.0213,3.938,4.0149,380500.0],["2010-10-07",4.0341,4.0661,4.0085,4.0341,322300.0],["2010-10-08",4.0341,4.0853,3.7203,3.7331,1608500.0],["2010-10-11",3.7267,3.81,3.6371,3.6371,611800.0],["2010-10-12",3.6115,3.6627,3.541,3.573,688300.0],["2010-10-13",3.5794,3.6435,3.573,3.5858,449000.0],["2010-10-14",3.5923,3.6307,3.5666,3.6051,433700.0],["2010-10-15",3.7459,3.874,3.6179,3.7844,619600.0],["2010-10-18",3.8036,3.874,3.7908,3.8548,293700.0],["2010-10-19",3.8228,3.8868,3.7651,3.8164,465700.0],["2010-10-20",3.8292,3.8292,3.7651,3.7651,272100.0],["2010-10-21",3.7972,3.8228,3.7267,3.7587,212100.0],["2010-10-22",3.7587,3.8228,3.7587,3.7972,127600.0],["2010-10-25",3.81,3.8228,3.7779,3.8164,165800.0],["2010-10-26",3.7908,3.8356,3.7908,3.8036,243900.0],["2010-10-27",3.7844,3.81,3.7011,3.7587,188300.0],["2010-10-28",3.7779,3.7908,3.6499,3.6563,285100.0],["2010-10-29",3.7523,4.0469,3.7523,3.906,1472300.0],["2010-11-01",3.8996,4.239,3.8932,4.1557,1015300.0],["2010-11-02",4.1942,4.3222,4.0277,4.2966,1338500.0],["2010-11-03",4.3286,4.3863,4.1109,4.239,663600.0],["2010-11-04",4.3286,4.3991,4.2582,4.3414,734600.0],["2010-11-05",4.3927,4.3927,4.2262,4.2518,263900.0],["2010-11-08",4.2582,4.2902,4.1365,4.2134,291000.0],["2010-11-09",4.2326,4.2838,4.0085,4.0853,532100.0],["2010-11-10",4.0789,4.303,4.0213,4.2838,382700.0],["2010-11-11",4.2582,4.2838,4.1493,4.1814,195400.0],["2010-11-12",4.1493,4.239,4.0725,4.1173,242400.0],["2010-11-15",4.1429,4.3158,4.1301,4.1878,404000.0],["2010-11-16",4.1685,4.2134,4.0853,4.1557,418800.0],["2010-11-17",4.1814,4.2134,4.1365,4.1621,170700.0],["2010-11-18",4.175,4.1878,4.1429,4.1621,221200.0],["2010-11-19",4.1621,4.2198,4.0405,4.207,216500.0],["2010-11-22",4.2006,4.303,4.1045,4.303,221600.0],["2010-11-23",4.2582,4.2582,4.0853,4.1237,382900.0],["2010-11-24",4.1942,4.2454,4.1173,4.2134,182100.0],["2010-11-26",4.1878,4.2966,4.1878,4.271,111100.0],["2010-11-29",4.239,4.3222,4.1429,4.2902,229700.0],["2010-11-30",4.2902,4.2902,4.1685,4.2518,565600.0],["2010-12-01",4.2966,4.3863,4.1942,4.3735,430700.0],["2010-12-02",4.3799,4.4439,4.3094,4.3286,330900.0],["2010-12-03",4.2966,4.3414,4.2582,4.3158,173800.0],["2010-12-06",4.2902,4.3094,4.2326,4.2454,283600.0],["2010-12-07",4.2582,4.3094,4.2006,4.2134,281100.0],["2010-12-08",4.2326,4.2966,4.1301,4.175,358200.0],["2010-12-09",4.2134,4.6744,4.1621,4.6104,893600.0],["2010-12-10",4.604,5.1867,4.5143,4.8601,1404300.0],["2010-12-13",4.8601,4.8857,4.335,4.5143,807900.0],["2010-12-14",4.6104,4.7192,4.5527,4.636,397100.0],["2010-12-15",4.6168,4.6488,4.4503,4.4503,349900.0],["2010-12-16",4.4759,4.5079,4.3927,4.5015,235400.0],["2010-12-17",4.4695,4.5463,4.4055,4.4439,445600.0],["2010-12-20",4.4503,4.572,4.4119,4.5015,216200.0],["2010-12-21",4.5335,4.6552,4.4823,4.5335,253500.0],["2010-12-22",4.5463,4.6744,4.4887,4.5976,131700.0],["2010-12-23",4.6104,4.6104,4.5335,4.5591,109400.0],["2010-12-27",4.5271,4.5591,4.5015,4.5143,101800.0],["2010-12-28",4.5143,4.572,4.4503,4.4567,94200.0],["2010-12-29",4.4503,4.5399,4.4503,4.5335,133000.0],["2010-12-30",4.5207,4.5591,4.4823,4.5143,605100.0],["2010-12-31",4.5079,4.5784,4.4823,4.5399,256400.0],["2011-01-03",4.5656,4.5656,4.3863,4.5015,587200.0],["2011-01-04",4.4887,4.5207,4.3671,4.4055,400800.0],["2011-01-05",4.3799,4.3863,4.2326,4.3863,301500.0],["2011-01-06",4.3799,4.4055,4.3222,4.3478,261600.0],["2011-01-07",4.3414,4.3542,4.1685,4.2518,286800.0],["2011-01-10",4.2134,4.271,4.1942,4.2198,360300.0],["2011-01-11",4.2198,4.3863,4.1557,4.3799,514200.0],["2011-01-12",4.4247,4.604,4.3863,4.5335,399000.0],["2011-01-13",4.5207,4.6104,4.4183,4.4439,368500.0],["2011-01-14",4.4887,4.5784,4.4567,4.5463,628900.0],["2011-01-18",4.5784,4.8025,4.572,4.7256,601100.0],["2011-01-19",4.7448,4.7705,4.5592,4.7064,434500.0],["2011-01-20",4.6616,4.8729,4.572,4.8537,780400.0],["2011-01-21",4.8729,4.9177,4.8025,4.8409,397400.0],["2011-01-24",4.8153,4.8921,4.7384,4.8025,243400.0],["2011-01-25",4.7384,4.7384,4.5656,4.6744,523300.0],["2011-01-26",4.668,4.7641,4.5784,4.7064,186300.0],["2011-01-27",4.7064,4.7448,4.5848,4.636,212000.0],["2011-01-28",4.6104,4.6616,4.3991,4.4695,566600.0],["2011-01-31",4.4567,4.5592,4.4567,4.4695,319600.0],["2011-02-01",4.4887,4.5463,4.4375,4.4823,372900.0],["2011-02-02",4.4503,4.6808,4.4503,4.6552,550100.0],["2011-02-03",4.6808,4.8857,4.5143,4.8729,675700.0],["2011-02-04",4.9113,5.1226,4.8921,5.1098,1170400.0],["2011-02-07",5.1226,5.2251,5.033,5.2251,1228900.0],["2011-02-08",5.2251,5.3019,5.0778,5.3019,587800.0],["2011-02-09",5.2827,5.3083,5.1483,5.1547,435200.0],["2011-02-10",5.1034,5.129,5.001,5.0202,318000.0],["2011-02-11",5.2059,5.5132,5.065,5.1418,1262500.0],["2011-02-14",5.1611,5.1611,4.8857,4.969,682100.0],["2011-02-15",4.9433,4.969,4.8793,4.9433,369200.0],["2011-02-16",4.9562,5.3083,4.9498,5.2123,638200.0],["2011-02-17",5.2187,5.398,5.1547,5.3788,902300.0],["2011-02-18",5.3788,5.3852,5.2187,5.2827,418000.0],["2011-02-22",5.2187,5.2507,5.001,5.0138,634600.0],["2011-02-23",4.9882,5.1162,4.8537,4.9433,532500.0],["2011-02-24",4.9305,5.0458,4.8089,4.9177,542300.0],["2011-02-25",4.9305,5.0458,4.9305,5.001,334500.0],["2011-02-28",5.0458,5.1162,4.8793,4.9369,607200.0],["2011-03-01",4.9369,4.969,4.8153,4.8409,402200.0],["2011-03-02",4.8217,4.8729,4.7705,4.7961,251500.0],["2011-03-03",4.8281,5.0074,4.8281,4.8601,560600.0],["2011-03-04",4.8729,4.9241,4.7512,4.7705,465100.0],["2011-03-07",4.7833,4.8217,4.5207,4.5207,747300.0],["2011-03-08",4.5079,4.5271,4.4247,4.4247,882600.0],["2011-03-09",4.4311,4.668,4.4247,4.5848,355000.0],["2011-03-10",4.5335,4.8281,4.3735,4.7448,1071400.0],["2011-03-11",4.6616,4.8345,4.6552,4.7192,930000.0],["2011-03-14",4.6488,4.6808,4.5591,4.572,414000.0],["2011-03-15",4.5015,4.5656,4.4375,4.5143,442700.0],["2011-03-16",4.4823,4.5656,4.4183,4.4567,563400.0],["2011-03-17",4.5207,4.604,4.4823,4.4823,379400.0],["2011-03-18",4.5335,4.6936,4.4759,4.6744,896000.0],["2011-03-21",4.7,4.7897,4.5271,4.5784,540400.0],["2011-03-22",4.5912,4.6616,4.5784,4.5976,218400.0],["2011-03-23",4.5848,4.6552,4.5784,4.6296,243300.0],["2011-03-24",4.6616,4.9177,4.6552,4.8345,664400.0],["2011-03-25",4.8537,5.0266,4.8537,4.8985,958700.0],["2011-03-28",4.9305,4.9433,4.7705,4.8025,309700.0],["2011-03-29",4.7961,4.969,4.7769,4.8665,290200.0],["2011-03-30",4.8793,4.8985,4.8473,4.8729,248100.0],["2011-03-31",4.8537,4.9562,4.8345,4.9369,455200.0],["2011-04-01",4.9818,4.9818,4.8537,4.8601,291400.0],["2011-04-04",4.8537,4.8729,4.5848,4.5976,949500.0],["2011-04-05",4.6168,4.6744,4.5591,4.5912,471100.0],["2011-04-06",4.604,4.7256,4.4759,4.636,590800.0],["2011-04-07",4.6296,4.6488,4.5527,4.5848,338800.0],["2011-04-08",4.572,4.6424,4.4887,4.5143,379600.0],["2011-04-11",4.4951,4.5784,4.4375,4.4567,423300.0],["2011-04-12",4.4183,4.5207,4.4055,4.4695,625800.0],["2011-04-13",4.5079,4.6296,4.4311,4.5784,574900.0],["2011-04-14",4.5656,4.6296,4.4695,4.5463,562500.0],["2011-04-15",4.5784,4.6296,4.4759,4.604,767700.0],["2011-04-18",4.5527,4.6488,4.5207,4.636,374200.0],["2011-04-19",4.6424,4.6488,4.4631,4.4823,491400.0],["2011-04-20",4.5463,4.6168,4.4503,4.4695,468300.0],["2011-04-21",4.5143,4.5143,4.3863,4.4695,473600.0],["2011-04-25",4.4567,4.4823,4.3414,4.4439,317700.0],["2011-04-26",4.4439,4.4759,4.3863,4.4183,645100.0],["2011-04-27",4.4055,4.4439,4.3735,4.4055,358300.0],["2011-04-28",4.3863,4.4055,4.0853,4.1621,1123200.0],["2011-04-29",3.938,4.0789,3.6755,3.7651,3020300.0],["2011-05-02",3.7779,3.7908,3.541,3.6499,2114500.0],["2011-05-03",3.6307,3.6371,3.509,3.5666,1029000.0],["2011-05-04",3.5666,3.5666,3.4834,3.509,543300.0],["2011-05-05",3.4962,3.5474,3.4642,3.5282,755000.0],["2011-05-06",3.5538,3.6179,3.5346,3.5923,891000.0],["2011-05-09",3.5666,3.6115,3.4322,3.445,1020000.0],["2011-05-10",3.4642,3.5026,3.3745,3.4066,852300.0],["2011-05-11",3.413,3.5538,3.4066,3.4578,906000.0],["2011-05-12",3.4258,3.573,3.4066,3.5602,453000.0],["2011-05-13",3.573,3.6051,3.5346,3.573,530800.0],["2011-05-16",3.5538,3.5858,3.5346,3.5538,547300.0],["2011-05-17",3.5538,3.7523,3.5474,3.5666,1867700.0],["2011-05-18",3.5602,3.6691,3.5282,3.5858,844700.0],["2011-05-19",3.6435,3.7011,3.5666,3.6499,705100.0],["2011-05-20",3.6179,3.6947,3.6179,3.6755,784800.0],["2011-05-23",3.6371,3.6371,3.4706,3.4834,744000.0],["2011-05-24",3.5026,3.5154,3.3681,3.3809,632000.0],["2011-05-25",3.3617,3.4258,3.0736,3.112,1885300.0],["2011-05-26",3.1056,3.2273,2.9519,3.2209,2189500.0],["2011-05-27",3.2209,3.2273,3.0992,3.1184,679200.0],["2011-05-31",3.1376,3.2017,3.0736,3.1824,677900.0],["2011-06-01",3.2209,3.2209,3.048,3.0544,464400.0],["2011-06-02",3.0928,3.1248,2.7982,2.7982,1271500.0],["2011-06-03",2.7662,2.7726,2.5613,2.5933,2395400.0],["2011-06-06",2.5613,2.7342,2.5357,2.6638,965600.0],["2011-06-07",2.683,2.7086,2.5933,2.6125,568800.0],["2011-06-08",2.6189,2.6958,2.5805,2.6894,723200.0],["2011-06-09",2.6894,2.7726,2.651,2.6958,804100.0],["2011-06-10",2.6894,2.7022,2.5997,2.6061,640600.0],["2011-06-13",2.6318,2.7342,2.5997,2.7278,643500.0],["2011-06-14",2.7534,2.8559,2.7342,2.8367,1055400.0],["2011-06-15",2.8623,2.8623,2.6574,2.7214,737300.0],["2011-06-16",2.7214,2.9647,2.715,2.9583,1423900.0],["2011-06-17",2.9903,2.9967,2.8751,2.8815,952800.0],["2011-06-20",2.9007,2.9007,2.7662,2.8431,468500.0],["2011-06-21",2.8687,3.0736,2.8431,2.9903,779700.0],["2011-06-22",3.0224,3.5154,3.0224,3.4578,2729300.0],["2011-06-23",3.4066,3.4898,3.3297,3.4514,1922100.0],["2011-06-24",3.6627,3.7459,3.3041,3.3297,3700500.0],["2011-06-27",3.2977,3.3553,3.1248,3.2913,1204600.0],["2011-06-28",3.2913,3.3169,3.1952,3.2529,1366100.0],["2011-06-29",3.2657,3.4066,3.112,3.3937,1237500.0],["2011-06-30",3.4322,3.5858,3.413,3.4642,2092800.0],["2011-07-01",3.4386,3.4898,3.3297,3.413,914600.0],["2011-07-05",3.4002,3.4066,3.112,3.1696,1418300.0],["2011-07-06",3.1696,3.1888,3.0096,3.1568,1970700.0],["2011-07-07",3.2209,3.2657,3.176,3.2273,1078500.0],["2011-07-08",3.1824,3.2401,3.1824,3.2273,708500.0],["2011-07-11",3.1952,3.2657,3.1888,3.2337,1006600.0],["2011-07-12",3.2209,3.3105,3.1952,3.2273,789600.0],["2011-07-13",3.2465,3.2785,3.2017,3.2401,586900.0],["2011-07-14",3.2401,3.2849,3.1888,3.2593,946400.0],["2011-07-15",3.2529,3.2721,3.1568,3.2529,1294700.0],["2011-07-18",3.2273,3.2401,3.0672,3.1952,764300.0],["2011-07-19",3.2017,3.2913,3.1696,3.2785,728900.0],["2011-07-20",3.2721,3.2913,3.1952,3.2401,398300.0],["2011-07-21",3.2657,3.6051,3.2529,3.4962,1583000.0],["2011-07-22",3.4898,3.4898,3.3553,3.4386,319100.0],["2011-07-25",3.445,3.4642,3.3361,3.4066,389800.0],["2011-07-26",3.4002,3.4578,3.3745,3.4578,309400.0],["2011-07-27",3.477,3.477,3.1952,3.2913,1156500.0],["2011-07-28",3.3041,3.3873,3.112,3.176,1450400.0],["2011-07-29",3.0096,3.3681,2.8943,3.0736,1686400.0],["2011-08-01",3.112,3.176,2.9007,2.9583,1202800.0],["2011-08-02",2.9903,2.9903,2.6766,2.6766,1356100.0],["2011-08-03",2.7022,2.7982,2.5805,2.7214,1115800.0],["2011-08-04",2.7022,2.7214,2.2988,2.4589,2519300.0],["2011-08-05",2.4973,2.5613,2.2476,2.2988,1839200.0],["2011-08-08",2.2027,2.2604,1.8954,1.9018,2102600.0],["2011-08-09",1.953,2.1323,1.8826,2.1195,1635700.0],["2011-08-10",2.0875,2.1771,1.9274,1.9338,1286300.0],["2011-08-11",1.9786,2.2219,1.9594,2.1451,1842000.0],["2011-08-12",2.254,2.2796,2.1259,2.1643,832400.0],["2011-08-15",2.2027,2.3692,2.2027,2.2796,506000.0],["2011-08-16",2.3052,2.3052,2.1771,2.1899,379300.0],["2011-08-17",2.2219,2.2219,2.0683,2.0875,482200.0],["2011-08-18",2.0298,2.0619,1.985,2.0234,673500.0],["2011-08-19",1.985,2.0362,1.8634,1.8954,1090300.0],["2011-08-22",1.9722,1.985,1.9274,1.9722,553500.0],["2011-08-23",1.985,2.0555,1.9594,2.0362,934800.0],["2011-08-24",2.0234,2.0683,1.953,1.985,595800.0],["2011-08-25",2.0106,2.017,1.9146,1.9338,478200.0],["2011-08-26",1.9402,2.017,1.8698,1.985,627100.0],["2011-08-29",2.0042,2.1579,1.9978,2.1195,520200.0],["2011-08-30",2.1131,2.2924,2.1131,2.2668,1051400.0],["2011-08-31",2.3116,2.4012,2.1963,2.2283,883500.0],["2011-09-01",2.2283,2.2988,2.1771,2.1899,513300.0],["2011-09-02",2.1003,2.1771,2.0298,2.0747,580000.0],["2011-09-06",2.017,2.1195,1.9658,2.0619,760300.0],["2011-09-07",2.1195,2.318,2.1067,2.2988,660300.0],["2011-09-08",2.2668,2.2732,2.1771,2.1963,549200.0],["2011-09-09",2.1771,2.1771,2.0362,2.0555,514400.0],["2011-09-12",2.017,2.1131,2.0106,2.1067,315300.0],["2011-09-13",2.1131,2.2219,2.1131,2.1643,507200.0],["2011-09-14",2.1899,2.2283,2.1131,2.1643,555600.0],["2011-09-15",2.1899,2.318,2.1579,2.3116,685400.0],["2011-09-16",2.3372,2.3692,2.2476,2.35,538900.0],["2011-09-19",2.3884,2.4845,2.286,2.4333,777200.0],["2011-09-20",2.4781,2.4973,2.318,2.318,756900.0],["2011-09-21",2.318,2.4589,2.2476,2.2604,649400.0],["2011-09-22",2.1387,2.2283,2.0491,2.1067,1012800.0],["2011-09-23",2.0811,2.3372,2.0811,2.318,538300.0],["2011-09-26",2.3372,2.4333,2.318,2.382,520400.0],["2011-09-27",2.4653,2.6125,2.4333,2.4781,844500.0],["2011-09-28",2.4653,2.4653,2.3436,2.3628,557300.0],["2011-09-29",2.4525,2.5613,2.414,2.5293,734800.0],["2011-09-30",2.4845,2.8687,2.4717,2.7342,1819600.0],["2011-10-03",2.6958,2.811,2.5101,2.5101,974700.0],["2011-10-04",2.4589,2.5549,2.2412,2.5165,1602700.0],["2011-10-05",2.5293,2.6894,2.4653,2.6446,825500.0],["2011-10-06",2.6189,2.811,2.6189,2.811,734400.0],["2011-10-07",2.8431,2.8495,2.5869,2.5869,734200.0],["2011-10-10",2.6574,2.6702,2.4973,2.5741,619100.0],["2011-10-11",2.5613,2.6382,2.4973,2.5613,752500.0],["2011-10-12",2.5997,2.6254,2.5229,2.5805,670100.0],["2011-10-13",2.5549,2.5933,2.4973,2.5805,678900.0],["2011-10-14",2.6318,2.8367,2.5677,2.8367,929400.0],["2011-10-17",2.8175,2.8367,2.6318,2.683,856700.0],["2011-10-18",2.683,3.016,2.6638,2.9839,1100900.0],["2011-10-19",2.9775,3.0288,2.8046,2.8175,754300.0],["2011-10-20",2.8431,2.9967,2.8239,2.9775,551500.0],["2011-10-21",3.0288,3.0992,2.9839,3.0992,579400.0],["2011-10-24",3.0864,3.3745,3.0736,3.3233,1040600.0],["2011-10-25",3.2849,3.2849,3.144,3.2017,909300.0],["2011-10-26",3.2529,3.2529,3.0992,3.1632,564900.0],["2011-10-27",3.2337,3.413,3.2145,3.3809,1387700.0],["2011-10-28",3.2337,3.3617,3.1376,3.3425,1356800.0],["2011-10-31",3.2977,3.3233,3.2145,3.2273,867800.0],["2011-11-01",3.08,3.3297,3.08,3.2593,827800.0],["2011-11-02",3.3169,3.5218,3.2913,3.5218,1004100.0],["2011-11-03",3.5538,3.6115,3.4066,3.5474,844000.0],["2011-11-04",3.4962,3.6819,3.4962,3.6499,832900.0],["2011-11-07",3.6691,3.6691,3.5666,3.6499,642500.0],["2011-11-08",3.6499,3.6819,3.5218,3.541,669500.0],["2011-11-09",3.4578,3.4578,3.2721,3.3169,914700.0],["2011-11-10",3.3681,3.4002,3.2913,3.3233,729100.0],["2011-11-11",3.3809,3.4642,3.3617,3.4642,590400.0],["2011-11-14",3.4578,3.4962,3.3489,3.3681,318400.0],["2011-11-15",3.3681,3.3809,3.2529,3.3617,417000.0],["2011-11-16",3.3169,3.5218,3.2977,3.4066,610200.0],["2011-11-17",3.3937,3.4002,3.2145,3.2657,452900.0],["2011-11-18",3.2657,3.2977,3.2017,3.2017,631300.0],["2011-11-21",3.1184,3.3617,3.0608,3.3553,640400.0],["2011-11-22",3.3425,3.4322,3.2721,3.3169,460100.0],["2011-11-23",3.2785,3.3105,3.112,3.112,606300.0],["2011-11-25",3.112,3.3297,3.0736,3.2081,372300.0],["2011-11-28",3.3617,3.5218,3.3425,3.4578,930900.0],["2011-11-29",3.4578,3.7908,3.4386,3.5858,1423200.0],["2011-11-30",3.7459,3.7459,3.5923,3.6755,1061600.0],["2011-12-01",3.6435,3.7139,3.6051,3.6115,645200.0],["2011-12-02",3.6627,3.8036,3.6563,3.6819,772600.0],["2011-12-05",3.7459,3.8612,3.6947,3.7395,817400.0],["2011-12-06",3.7523,3.8868,3.7139,3.8804,578200.0],["2011-12-07",3.8676,3.9957,3.842,3.9764,972900.0],["2011-12-08",3.6755,3.8548,3.5218,3.7587,1588300.0],["2011-12-09",3.7779,4.0853,3.7331,4.0341,1192900.0],["2011-12-12",3.9829,3.9893,3.81,3.8484,722000.0],["2011-12-13",3.8932,3.9252,3.7587,3.81,1179700.0],["2011-12-14",3.7908,3.8612,3.7715,3.7972,768800.0],["2011-12-15",3.8548,3.8676,3.6819,3.7139,596900.0],["2011-12-16",3.7459,3.874,3.6819,3.8548,1108600.0],["2011-12-19",3.874,3.9124,3.7139,3.7844,576500.0],["2011-12-20",3.874,3.97,3.81,3.8292,932100.0],["2011-12-21",3.7972,3.906,3.7459,3.874,479600.0],["2011-12-22",3.8868,3.906,3.7459,3.7972,538900.0],["2011-12-23",3.7972,3.8548,3.6947,3.8356,357100.0],["2011-12-27",3.7972,3.8164,3.6627,3.7908,452100.0],["2011-12-28",3.7908,3.7908,3.6179,3.6435,388900.0],["2011-12-29",3.6627,3.8484,3.5923,3.8356,461900.0],["2011-12-30",3.8164,3.8356,3.6499,3.6883,755200.0],["2012-01-03",3.7908,3.81,3.4514,3.4706,1130500.0],["2012-01-04",3.445,3.4642,3.2529,3.4066,1535300.0],["2012-01-05",3.3937,3.4962,3.3425,3.413,1215100.0],["2012-01-06",3.4322,3.4898,3.3873,3.3873,801200.0],["2012-01-09",3.3937,3.4834,3.3489,3.4386,584400.0],["2012-01-10",3.4962,3.6179,3.4642,3.5858,819900.0],["2012-01-11",3.5602,3.6179,3.5154,3.5474,1537300.0],["2012-01-12",3.4066,3.8356,3.4002,3.8164,2135600.0],["2012-01-13",3.7908,3.8868,3.7075,3.81,729900.0],["2012-01-17",3.8356,3.874,3.7779,3.7844,534400.0],["2012-01-18",3.7715,3.8484,3.6947,3.81,582700.0],["2012-01-19",3.8228,3.8548,3.7075,3.7459,451800.0],["2012-01-20",3.7395,3.7651,3.6243,3.6883,488500.0],["2012-01-23",3.6819,3.7972,3.6755,3.6947,834100.0],["2012-01-24",3.6691,3.7139,3.6499,3.6819,360500.0],["2012-01-25",3.6563,3.7844,3.6435,3.7779,337600.0],["2012-01-26",3.8036,3.8356,3.6755,3.7011,347900.0],["2012-01-27",3.6947,3.7267,3.5858,3.6179,280000.0],["2012-01-30",3.5666,3.5794,3.4578,3.5218,339700.0],["2012-01-31",3.5218,3.5538,3.3745,3.445,593200.0],["2012-02-01",3.4706,3.5346,3.3361,3.5282,595000.0],["2012-02-02",3.5154,3.5282,3.3873,3.4194,482500.0],["2012-02-03",3.4898,3.4898,3.4066,3.413,526200.0],["2012-02-06",3.3937,3.6627,3.3617,3.6435,719200.0],["2012-02-07",3.6371,3.6947,3.6115,3.6435,798500.0],["2012-02-08",3.6435,3.6947,3.5794,3.5858,345000.0],["2012-02-09",3.5923,3.6499,3.5026,3.5346,309000.0],["2012-02-10",3.4642,3.4642,3.3361,3.3553,663100.0],["2012-02-13",3.3873,3.445,3.3681,3.3937,260300.0],["2012-02-14",3.3617,3.4066,3.2721,3.3105,478000.0],["2012-02-15",3.3361,3.3809,3.2721,3.3809,373000.0],["2012-02-16",3.3745,3.5602,3.3361,3.5346,659100.0],["2012-02-17",3.573,3.7203,3.4578,3.6435,781000.0],["2012-02-21",3.6179,3.7908,3.5858,3.6435,650500.0],["2012-02-22",3.6563,3.906,3.6115,3.8996,978600.0],["2012-02-23",3.9508,4.1557,3.9508,4.1109,1168900.0],["2012-02-24",4.1109,4.2198,4.0213,4.1878,538600.0],["2012-02-27",4.1301,4.2262,4.0149,4.1493,323700.0],["2012-02-28",4.1429,4.3222,4.1429,4.1557,686800.0],["2012-02-29",4.1301,4.2198,3.9764,4.0149,940100.0],["2012-03-01",4.0341,4.1621,3.842,4.0405,758500.0],["2012-03-02",4.0469,4.0469,3.8804,3.906,537000.0],["2012-03-05",3.906,3.9893,3.7972,3.97,429300.0],["2012-03-06",3.9188,3.9188,3.8228,3.8356,697900.0],["2012-03-07",3.8612,4.1557,3.842,4.0725,1152000.0],["2012-03-08",4.1045,4.175,3.9508,4.1109,918200.0],["2012-03-09",4.0981,4.1814,4.0341,4.1621,1275500.0],["2012-03-12",4.3542,4.5143,4.239,4.4567,2865500.0],["2012-03-13",4.4823,4.6808,4.3671,4.6168,2933200.0],["2012-03-14",4.4311,4.7705,4.2838,4.7384,2340300.0],["2012-03-15",4.7512,4.9626,4.6488,4.7641,2129400.0],["2012-03-16",4.7897,4.9946,4.7641,4.9498,5019100.0],["2012-03-19",4.9498,4.9562,4.7705,4.7897,1248800.0],["2012-03-20",4.7512,4.7961,4.6168,4.6424,965900.0],["2012-03-21",4.6424,4.8281,4.6424,4.7833,1018300.0],["2012-03-22",4.732,4.7897,4.668,4.7384,672900.0],["2012-03-23",4.732,4.8665,4.6744,4.8665,728400.0],["2012-03-26",4.9113,4.9626,4.8473,4.8857,600000.0],["2012-03-27",4.8985,4.9562,4.7833,4.7961,542300.0],["2012-03-28",4.8089,4.8857,4.6872,4.7577,957400.0],["2012-03-29",4.7384,4.8985,4.7384,4.8729,758200.0],["2012-03-30",4.9241,4.9241,4.7769,4.7769,910000.0],["2012-04-02",4.7384,4.9177,4.732,4.8921,558000.0],["2012-04-03",4.8665,4.9049,4.7384,4.7512,394300.0],["2012-04-04",4.6872,4.7512,4.572,4.6232,545500.0],["2012-04-05",4.5912,4.6744,4.5463,4.6168,511400.0],["2012-04-09",4.5143,4.5399,4.3414,4.3478,881100.0],["2012-04-10",4.3542,4.4631,4.1621,4.2262,923400.0],["2012-04-11",4.2902,4.3735,4.2006,4.3735,618900.0],["2012-04-12",4.3799,4.4695,4.3094,4.3286,493100.0],["2012-04-13",4.3286,4.4119,4.2902,4.303,311800.0],["2012-04-16",4.3094,4.4887,4.3094,4.4631,645900.0],["2012-04-17",4.5079,4.5079,4.335,4.3414,578900.0],["2012-04-18",4.3094,4.3606,4.207,4.239,744700.0],["2012-04-19",4.2966,4.335,4.1365,4.2198,378900.0],["2012-04-20",4.271,4.3542,4.2198,4.3222,464200.0],["2012-04-23",4.2454,4.2646,4.1429,4.2582,547200.0],["2012-04-24",4.2774,4.604,4.2646,4.5656,1396600.0],["2012-04-25",4.5976,4.6424,4.3927,4.4311,772700.0],["2012-04-26",4.4439,4.5656,4.4055,4.4823,854000.0],["2012-04-27",4.7064,4.8089,4.6232,4.668,1820400.0],["2012-04-30",4.6872,4.7256,4.5591,4.572,706000.0],["2012-05-01",4.5784,4.668,4.5207,4.5207,688300.0],["2012-05-02",4.4887,4.5399,4.4055,4.4951,641700.0],["2012-05-03",4.5079,4.5271,4.3222,4.3991,472800.0],["2012-05-04",4.3478,4.3927,4.3222,4.3671,498600.0],["2012-05-07",4.335,4.4887,4.3286,4.4695,635000.0],["2012-05-08",4.4119,4.4503,4.3542,4.4247,411800.0],["2012-05-09",4.3542,4.4375,4.3094,4.335,522700.0],["2012-05-10",4.3799,4.6296,4.3799,4.5527,799200.0],["2012-05-11",4.5015,4.8985,4.4951,4.8025,1555700.0],["2012-05-14",4.7577,4.8281,4.6296,4.6936,809500.0],["2012-05-15",4.6744,4.7705,4.6296,4.7448,821000.0],["2012-05-16",4.7384,4.9626,4.6424,4.9305,1045700.0],["2012-05-17",4.9305,4.9305,4.7512,4.8153,620500.0],["2012-05-18",4.8153,4.8345,4.572,4.636,920500.0],["2012-05-21",4.6296,4.7641,4.5527,4.7641,504400.0],["2012-05-22",4.7705,5.2187,4.6936,5.0458,2886700.0],["2012-05-23",4.969,5.0522,4.8857,4.9754,649000.0],["2012-05-24",5.001,5.2827,4.969,5.1226,929100.0],["2012-05-25",5.1034,5.129,5.0202,5.1034,329900.0],["2012-05-29",5.2379,5.5581,5.2315,5.4812,1834300.0],["2012-05-30",5.0906,5.2827,4.9946,5.1739,1776400.0],["2012-05-31",5.1995,5.3211,5.001,5.2571,1041700.0],["2012-06-01",5.1483,5.1547,4.9305,5.001,644400.0],["2012-06-04",5.0266,5.0842,4.8665,4.9369,518400.0],["2012-06-05",4.9113,5.0586,4.8665,5.0522,348800.0],["2012-06-06",5.0906,5.1354,5.0266,5.0842,356100.0],["2012-06-07",5.1611,5.2187,5.0714,5.1162,404400.0],["2012-06-08",5.0778,5.1995,5.0138,5.0522,371800.0],["2012-06-11",5.1034,5.1034,4.9305,4.9882,468700.0],["2012-06-12",5.0202,5.1098,4.9754,5.0522,474100.0],["2012-06-13",5.0266,5.0842,4.9498,4.9754,438400.0],["2012-06-14",4.969,5.2187,4.969,5.2123,685700.0],["2012-06-15",5.2123,5.3916,5.1226,5.3532,1338500.0],["2012-06-18",5.2827,5.4428,5.2443,5.2955,446500.0],["2012-06-19",5.3083,5.4236,5.2827,5.3532,675400.0],["2012-06-20",5.3339,5.3468,5.129,5.1483,565200.0],["2012-06-21",5.1419,5.1867,4.8025,4.8089,859700.0],["2012-06-22",4.8601,4.8985,4.7512,4.8729,2577800.0],["2012-06-25",4.7577,4.8537,4.636,4.8153,922000.0],["2012-06-26",4.8153,4.8153,4.5335,4.5527,786300.0],["2012-06-27",4.5463,4.5976,4.4375,4.4439,609400.0],["2012-06-28",4.4183,4.4631,4.2646,4.4119,762100.0],["2012-06-29",4.5143,4.5912,4.4567,4.5784,474100.0],["2012-07-02",4.572,4.6296,4.4823,4.6296,629700.0],["2012-07-03",4.5848,4.6424,4.5143,4.5527,409600.0],["2012-07-05",4.5335,4.7192,4.4119,4.4311,832800.0],["2012-07-06",4.3606,4.4375,4.271,4.303,926600.0],["2012-07-09",4.2582,4.2582,3.8804,3.9124,2238100.0],["2012-07-10",3.9508,3.9893,3.7844,3.8356,1503900.0],["2012-07-11",3.8228,3.8228,3.5538,3.6371,2240000.0],["2012-07-12",3.5923,3.6627,3.5218,3.5538,1314000.0],["2012-07-13",3.5602,3.6883,3.5538,3.5858,871800.0],["2012-07-16",3.5538,3.5794,3.477,3.4962,761000.0],["2012-07-17",3.5154,3.5218,3.2337,3.2657,1201100.0],["2012-07-18",3.2401,3.3681,3.2337,3.2657,699600.0],["2012-07-19",3.2849,3.3041,3.1824,3.2017,609300.0],["2012-07-20",3.1696,3.1888,3.1056,3.1568,645100.0],["2012-07-23",3.08,3.0992,3.0416,3.0608,514600.0],["2012-07-24",3.1632,3.1632,3.0416,3.048,624300.0],["2012-07-25",3.0864,3.1312,2.9903,3.016,619000.0],["2012-07-26",3.0864,3.0864,2.9903,3.016,467500.0],["2012-07-27",3.0288,3.1824,2.8943,3.0031,1191200.0],["2012-07-30",2.9775,3.048,2.9199,2.9327,793100.0],["2012-07-31",2.9135,3.0096,2.8687,2.9775,670100.0],["2012-08-01",2.9839,3.112,2.9327,3.0416,1015600.0],["2012-08-02",2.9583,3.016,2.8751,2.9647,735800.0],["2012-08-03",3.0288,3.112,2.9263,2.9391,729800.0],["2012-08-06",2.9455,3.048,2.9007,2.9071,832500.0],["2012-08-07",2.8943,3.0096,2.8943,2.9583,609900.0],["2012-08-08",2.9327,3.2337,2.9327,3.112,1343400.0],["2012-08-09",3.112,3.1376,3.0288,3.0608,624900.0],["2012-08-10",2.9903,3.0864,2.9135,2.9775,1029500.0],["2012-08-13",2.9647,3.0031,2.9199,2.9327,598900.0],["2012-08-14",2.9583,2.9775,2.9327,2.9583,604800.0],["2012-08-15",2.9647,3.0864,2.9519,3.08,468300.0],["2012-08-16",3.0736,3.0864,2.9967,3.08,688100.0],["2012-08-17",3.0672,3.0864,3.0096,3.0544,351800.0],["2012-08-20",3.048,3.0672,3.0096,3.0352,577600.0],["2012-08-21",3.048,3.1632,3.0416,3.1312,524200.0],["2012-08-22",3.1376,3.2657,3.1056,3.2209,899900.0],["2012-08-23",3.2145,3.2273,3.1056,3.1376,796900.0],["2012-08-24",3.1248,3.1888,3.0992,3.144,423800.0],["2012-08-27",3.176,3.2657,3.1376,3.1568,437800.0],["2012-08-28",3.1632,3.4066,3.1568,3.3873,1032100.0],["2012-08-29",3.3873,3.4834,3.3809,3.413,664200.0],["2012-08-30",3.3809,3.413,3.2849,3.3681,1648300.0],["2012-08-31",3.4066,3.4322,3.3105,3.4066,835000.0],["2012-09-04",3.3617,3.3617,3.1568,3.1696,1307900.0],["2012-09-05",3.176,3.2273,3.1056,3.1824,1416200.0],["2012-09-06",3.2145,3.3233,3.176,3.2401,846100.0],["2012-09-07",3.2593,3.4002,3.2337,3.3937,725200.0],["2012-09-10",3.4002,3.4578,3.2785,3.2913,641600.0],["2012-09-11",3.3041,3.4706,3.2913,3.4002,760900.0],["2012-09-12",3.4194,3.5858,3.4194,3.4578,1147400.0],["2012-09-13",3.4578,3.4706,3.3297,3.3681,931100.0],["2012-09-14",3.3937,3.5154,3.3745,3.4706,584500.0],["2012-09-17",3.4514,3.4642,3.3937,3.4194,644000.0],["2012-09-18",3.4194,3.4578,3.3297,3.3553,488100.0],["2012-09-19",3.3617,3.3681,3.2593,3.3041,662700.0],["2012-09-20",3.2721,3.3041,3.2081,3.2465,723300.0],["2012-09-21",3.2913,3.3489,3.2465,3.2529,1267800.0],["2012-09-24",3.2465,3.2977,3.2081,3.2209,437800.0],["2012-09-25",3.2529,3.2913,3.2017,3.2017,352000.0],["2012-09-26",3.2017,3.2849,3.1952,3.2721,389900.0],["2012-09-27",3.2977,3.3937,3.2529,3.3489,534300.0],["2012-09-28",3.3297,3.3681,3.2657,3.2721,246500.0],["2012-10-01",3.2913,3.3681,3.2785,3.3681,263700.0],["2012-10-02",3.3553,3.4194,3.3169,3.3617,338600.0],["2012-10-03",3.3745,3.509,3.3425,3.4258,379500.0],["2012-10-04",3.4322,3.4642,3.2977,3.3361,299000.0],["2012-10-05",3.3361,3.3681,3.1568,3.1952,610400.0],["2012-10-08",3.1824,3.1888,3.048,3.0928,714800.0],["2012-10-09",3.0736,3.1248,3.048,3.0608,344100.0],["2012-10-10",3.0736,3.08,3.0031,3.0672,423100.0],["2012-10-11",3.0864,3.0992,2.8431,2.8623,1105500.0],["2012-10-12",2.8751,2.9455,2.7214,2.8495,906300.0],["2012-10-15",2.8495,2.8495,2.7022,2.7726,1087900.0],["2012-10-16",2.7854,2.8046,2.6894,2.7406,728900.0],["2012-10-17",2.7534,2.8367,2.7342,2.8239,490100.0],["2012-10-18",2.8303,2.9071,2.8046,2.8431,551400.0],["2012-10-19",2.8303,2.8367,2.747,2.779,299000.0],["2012-10-22",2.779,2.8495,2.7598,2.8175,202600.0],["2012-10-23",2.779,2.8175,2.7406,2.7726,281500.0],["2012-10-24",2.7918,2.8303,2.7406,2.7598,268800.0],["2012-10-25",2.7982,2.9391,2.7534,2.9263,659200.0],["2012-10-26",3.2977,3.4258,3.2017,3.4066,2473700.0],["2012-10-31",3.4386,3.6819,3.4258,3.6051,1239200.0],["2012-11-01",3.6371,3.7459,3.5858,3.7331,986300.0],["2012-11-02",3.8228,3.8228,3.5858,3.6435,590000.0],["2012-11-05",3.6499,3.7459,3.6179,3.7395,723000.0],["2012-11-06",3.7459,3.8356,3.7075,3.7715,897300.0],["2012-11-07",3.7523,3.7908,3.541,3.7395,642000.0],["2012-11-08",3.7587,3.7972,3.7203,3.7587,489200.0],["2012-11-09",3.7331,3.7779,3.6947,3.7779,511400.0],["2012-11-12",3.8036,3.8932,3.7267,3.8932,663800.0],["2012-11-13",3.906,3.97,3.8484,3.9124,460300.0],["2012-11-14",3.9124,4.0277,3.9124,3.9444,495300.0],["2012-11-15",3.97,4.0021,3.9124,4.0021,624700.0],["2012-11-16",3.9893,4.0469,3.938,4.0405,619100.0],["2012-11-19",4.0789,4.1237,4.0341,4.0469,525300.0],["2012-11-20",4.0661,4.1621,3.9636,4.1365,719000.0],["2012-11-21",4.0533,4.1557,3.8484,4.1301,554500.0],["2012-11-23",4.0917,4.2774,4.0725,4.2518,252500.0],["2012-11-26",4.3094,4.5271,4.207,4.5079,1562000.0],["2012-11-27",4.4887,4.7,4.3606,4.4247,1802600.0],["2012-11-28",4.3927,4.4823,4.3158,4.4631,620700.0],["2012-11-29",4.4951,4.5399,4.4567,4.4695,603900.0],["2012-11-30",4.6552,4.7128,4.5207,4.572,976800.0],["2012-12-03",4.6168,5.097,4.5591,4.6296,618200.0],["2012-12-04",4.6488,4.7448,4.6296,4.7448,826500.0],["2012-12-05",4.732,4.7641,4.6424,4.7192,683700.0],["2012-12-06",4.7512,4.7577,4.6104,4.6488,616200.0],["2012-12-07",4.6552,4.7192,4.5399,4.5463,751400.0],["2012-12-10",4.5207,4.6744,4.5143,4.636,846300.0],["2012-12-11",4.6488,4.7384,4.636,4.6424,937300.0],["2012-12-12",4.6552,4.7064,4.6296,4.668,1032600.0],["2012-12-13",4.6616,4.732,4.6424,4.6744,752700.0],["2012-12-14",4.6552,4.7192,4.5335,4.5848,736400.0],["2012-12-17",4.5912,4.7512,4.5848,4.7256,487900.0],["2012-12-18",4.7128,4.7512,4.6744,4.7,855100.0],["2012-12-19",4.7064,4.7256,4.6744,4.6936,751600.0],["2012-12-20",4.6808,4.732,4.636,4.7064,406000.0],["2012-12-21",4.7064,4.7064,4.5591,4.5591,1184500.0],["2012-12-24",4.5591,4.8217,4.5335,4.7961,530100.0],["2012-12-26",4.7897,4.8025,4.6552,4.6808,508300.0],["2012-12-27",4.6744,4.7256,4.5015,4.5399,499800.0],["2012-12-28",4.5207,4.6616,4.5207,4.604,317500.0],["2012-12-31",4.604,4.7064,4.4055,4.636,761000.0],["2013-01-02",4.7064,4.969,4.6744,4.9305,864400.0],["2013-01-03",4.9177,5.2123,4.9049,5.1611,1303900.0],["2013-01-04",5.1803,5.2443,5.0266,5.1931,535700.0],["2013-01-07",5.1803,5.3339,5.001,5.3019,1371800.0],["2013-01-08",5.3404,5.3404,5.1162,5.1354,496100.0],["2013-01-09",5.1675,5.2507,5.1547,5.1867,337600.0],["2013-01-10",5.1867,5.2443,5.0074,5.1675,670000.0],["2013-01-11",5.1675,5.2187,5.0394,5.1675,487500.0],["2013-01-14",5.1675,5.5773,5.1611,5.5325,1218700.0],["2013-01-15",5.4812,5.5325,5.3596,5.3724,610400.0],["2013-01-16",5.3468,5.4556,5.3211,5.4428,551400.0],["2013-01-17",5.4684,5.5965,5.398,5.5325,665600.0],["2013-01-18",5.5453,5.6989,5.5453,5.6669,537400.0],["2013-01-22",5.6669,5.6989,5.5709,5.5773,473200.0],["2013-01-23",5.5901,5.6989,5.5709,5.6349,443500.0],["2013-01-24",5.4812,5.5581,5.3916,5.398,669700.0],["2013-01-25",5.4364,5.5645,5.398,5.5389,580100.0],["2013-01-28",5.5196,5.5965,5.4172,5.5196,562100.0],["2013-01-29",5.5389,5.5837,5.4492,5.5004,434100.0],["2013-01-30",5.4812,5.5773,5.4364,5.4876,355400.0],["2013-01-31",5.494,5.5068,5.3788,5.4108,401200.0],["2013-02-01",5.5389,5.9743,5.494,5.9423,1382900.0],["2013-02-04",5.9231,5.9231,5.6221,5.6925,581500.0],["2013-02-05",5.6989,5.8142,5.5773,5.7502,433300.0],["2013-02-06",5.7053,5.7502,5.6093,5.6989,521700.0],["2013-02-07",5.7117,5.7694,5.6093,5.7566,622200.0],["2013-02-08",5.7502,5.8654,5.7246,5.859,434300.0],["2013-02-11",5.859,5.9166,5.7694,5.9166,488500.0],["2013-02-12",5.9038,5.9166,5.827,5.8654,596000.0],["2013-02-13",5.8654,5.9166,5.7822,5.8462,858700.0],["2013-02-14",5.8334,6.0191,5.7694,5.8334,1049900.0],["2013-02-15",6.3393,6.3393,5.4172,5.4236,1741800.0],["2013-02-19",5.5196,5.9487,5.5196,5.9487,1592600.0],["2013-02-20",5.8846,5.9679,5.6285,5.6925,1257100.0],["2013-02-21",5.6669,5.6797,5.43,5.5453,827000.0],["2013-02-22",5.6285,5.6733,5.5453,5.6605,429000.0],["2013-02-25",5.7246,5.7246,5.5004,5.5837,690300.0],["2013-02-26",5.6093,5.6093,5.366,5.5196,1430900.0],["2013-02-27",5.5004,5.7246,5.3596,5.6669,677800.0],["2013-02-28",5.6733,5.731,5.5325,5.6413,437600.0],["2013-03-01",5.6285,5.891,5.5581,5.891,976000.0],["2013-03-04",5.8526,5.9295,5.6925,5.9231,543700.0],["2013-03-05",5.9423,5.9423,5.8334,5.859,466800.0],["2013-03-06",5.859,5.9871,5.8334,5.9231,428000.0],["2013-03-07",5.9231,5.9231,5.6989,5.7053,702300.0],["2013-03-08",5.7374,5.8398,5.5709,5.5901,855000.0],["2013-03-11",5.5901,5.6669,5.4492,5.4684,760300.0],["2013-03-12",5.4172,5.5901,5.3468,5.43,710400.0],["2013-03-13",5.4428,5.859,5.43,5.763,1549300.0],["2013-03-14",5.763,5.891,5.6733,5.7758,1283700.0],["2013-03-15",5.7566,5.763,5.4556,5.6093,4844000.0],["2013-03-18",5.5517,5.7886,5.5004,5.6541,885800.0],["2013-03-19",5.6477,5.8398,5.6157,5.7694,1012000.0],["2013-03-20",5.8206,5.8206,5.6861,5.7566,581200.0],["2013-03-21",5.7053,5.795,5.6349,5.7053,604400.0],["2013-03-22",5.6989,5.7886,5.6285,5.6669,750300.0],["2013-03-25",5.6989,5.7758,5.5709,5.5773,390400.0],["2013-03-26",5.5901,5.6733,5.5773,5.6349,316300.0],["2013-03-27",5.6093,5.7438,5.494,5.7438,477200.0],["2013-03-28",5.7566,5.8974,5.6349,5.8846,939300.0],["2013-04-01",5.8974,5.9231,5.6349,5.731,535900.0],["2013-04-02",5.7886,5.8782,5.7502,5.8654,723600.0],["2013-04-03",5.891,5.891,5.6285,5.8206,779700.0],["2013-04-04",5.8526,5.9551,5.7566,5.9359,726300.0],["2013-04-05",5.795,5.8206,5.6157,5.6669,894300.0],["2013-04-08",5.6925,5.7374,5.6029,5.7053,329800.0],["2013-04-09",5.7438,5.7502,5.5132,5.6221,663900.0],["2013-04-10",5.6541,5.8334,5.5901,5.763,713800.0],["2013-04-11",5.7758,5.8654,5.6797,5.8398,912500.0],["2013-04-12",5.8462,6.0575,5.7694,6.0575,998800.0],["2013-04-15",6.0383,6.0383,5.5773,5.6029,1018800.0],["2013-04-16",5.6413,5.7758,5.6349,5.7694,807000.0],["2013-04-17",5.7246,5.7246,5.5581,5.6413,608800.0],["2013-04-18",5.6285,5.6797,5.5453,5.6029,631900.0],["2013-04-19",5.6157,5.7246,5.5901,5.7181,432300.0],["2013-04-22",5.7117,5.7566,5.526,5.731,961800.0],["2013-04-23",5.763,5.9231,5.7374,5.8718,624300.0],["2013-04-24",5.8846,6.16,5.8398,6.1536,928300.0],["2013-04-25",6.2368,6.2816,6.1536,6.224,804400.0],["2013-04-26",6.1856,6.1856,6.0831,6.1023,512100.0],["2013-04-29",6.2176,6.3585,6.0831,6.2752,1331300.0],["2013-04-30",6.3329,6.3841,6.224,6.2688,871500.0],["2013-05-01",6.2496,6.288,6.1408,6.2304,1458900.0],["2013-05-02",6.2944,6.3393,6.192,6.3393,1472300.0],["2013-05-03",6.2688,6.7491,6.2688,6.6466,1928400.0],["2013-05-06",6.5634,6.8515,6.4993,6.7171,1412300.0],["2013-05-07",6.7107,6.8195,6.5954,6.7939,1030400.0],["2013-05-08",6.7427,6.9668,6.6722,6.9604,1400600.0],["2013-05-09",6.9412,7.0052,6.8835,6.9348,975100.0],["2013-05-10",6.9412,7.2165,6.8579,7.1781,1448400.0],["2013-05-13",7.1141,7.2677,7.018,7.2613,950400.0],["2013-05-14",7.2485,7.3702,7.2101,7.319,717200.0],["2013-05-15",7.319,7.6391,7.319,7.5943,970900.0],["2013-05-16",7.684,7.7416,7.5175,7.5495,767800.0],["2013-05-17",7.6135,7.7416,7.5879,7.6712,793000.0],["2013-05-20",7.6648,7.6968,7.5687,7.6327,483500.0],["2013-05-21",7.6583,7.7352,7.5751,7.684,470300.0],["2013-05-22",7.7416,7.8184,7.4534,7.5431,656700.0],["2013-05-23",7.4662,7.5943,7.1653,7.5815,844400.0],["2013-05-24",7.5367,7.6135,7.415,7.5367,270200.0],["2013-05-28",7.6968,7.8761,7.6199,7.7608,474600.0],["2013-05-29",7.8312,8.0489,7.5879,7.8376,1246000.0],["2013-05-30",7.8953,7.9785,7.7544,7.8376,411400.0],["2013-05-31",7.812,7.8889,7.6519,7.6583,416500.0],["2013-06-03",7.6712,7.8056,7.5367,7.6135,898300.0],["2013-06-04",7.6519,7.7672,7.6327,7.6455,906700.0],["2013-06-05",7.6327,7.7096,7.4598,7.4598,356100.0],["2013-06-06",7.4791,7.5751,7.3062,7.415,643300.0],["2013-06-07",7.5175,9.0863,7.5111,9.0479,3123700.0],["2013-06-10",9.0158,9.0927,8.7597,8.8045,1852400.0],["2013-06-11",8.6829,8.9518,8.5932,8.843,1114100.0],["2013-06-12",8.8814,9.0671,8.7725,8.8622,600100.0],["2013-06-13",8.8366,8.8942,8.7085,8.7917,498300.0],["2013-06-14",8.7661,8.8173,8.5036,8.574,575700.0],["2013-06-17",8.6252,8.6893,8.4396,8.5164,710000.0],["2013-06-18",8.51,8.6509,8.3435,8.5548,630600.0],["2013-06-19",8.574,8.7085,8.5356,8.6381,595000.0],["2013-06-20",8.51,8.6829,8.1706,8.177,874700.0],["2013-06-21",8.2218,8.4652,8.1386,8.145,975300.0],["2013-06-24",8.0361,8.145,7.8633,8.0489,651600.0],["2013-06-25",8.1962,8.3179,8.1386,8.2603,427800.0],["2013-06-26",8.3435,8.5996,8.2859,8.4908,684800.0],["2013-06-27",8.5676,8.7853,8.5548,8.6316,700300.0],["2013-06-28",8.5932,9.5921,8.4652,9.5665,4496300.0],["2013-07-01",9.5345,9.9059,9.5153,9.797,1546600.0],["2013-07-02",9.8419,9.9059,9.4,9.5857,1057100.0],["2013-07-03",9.5473,9.6242,9.3936,9.4064,281200.0],["2013-07-05",9.5729,9.8227,9.5409,9.8227,576400.0],["2013-07-08",9.9635,10.1108,9.7138,9.797,698700.0],["2013-07-09",9.8355,10.0212,9.7394,9.8547,815200.0],["2013-07-10",9.8867,9.9059,9.733,9.8611,664600.0],["2013-07-11",10.0212,10.3221,9.9956,10.2837,759300.0],["2013-07-12",10.3733,10.3733,10.0852,10.2005,650700.0],["2013-07-15",10.2453,10.4054,10.1044,10.2389,880600.0],["2013-07-16",10.2901,10.4246,9.9315,10.1428,848500.0],["2013-07-17",10.2133,10.2453,10.0916,10.13,541600.0],["2013-07-18",10.1877,10.3605,10.1748,10.2901,666700.0],["2013-07-19",10.2645,10.3862,10.2389,10.3413,633200.0],["2013-07-22",10.3349,10.5078,10.1877,10.2773,632200.0],["2013-07-23",10.3157,10.559,10.2773,10.4246,651800.0],["2013-07-24",10.527,10.5462,10.3541,10.3862,768300.0],["2013-07-25",10.3926,10.5078,10.2581,10.5014,491100.0],["2013-07-26",10.4438,10.5462,10.3349,10.5206,332000.0],["2013-07-29",10.4054,10.5654,10.3605,10.4694,499900.0],["2013-07-30",10.5462,10.7639,10.4374,10.4502,743000.0],["2013-07-31",10.5078,10.7447,10.4886,10.6423,564200.0],["2013-08-01",11.289,11.4811,10.6423,11.3915,1981600.0],["2013-08-02",11.4939,11.8909,11.257,11.7693,2007300.0],["2013-08-05",11.955,12.3135,11.718,11.8141,2167500.0],["2013-08-06",11.7821,11.8653,11.7308,11.8397,1019400.0],["2013-08-07",11.7821,11.8397,11.3402,11.6028,1150800.0],["2013-08-08",11.654,11.9037,11.6284,11.6988,1486100.0],["2013-08-09",11.7244,11.8973,11.5387,11.558,883900.0],["2013-08-12",11.5259,11.8781,11.5195,11.654,950200.0],["2013-08-13",11.7116,11.8653,11.6284,11.7885,692200.0],["2013-08-14",11.7885,12.1535,11.1289,11.8973,2667400.0],["2013-08-15",11.3723,11.4043,10.5206,10.559,2528400.0],["2013-08-16",10.5462,10.9625,10.5334,10.892,1794200.0],["2013-08-19",10.8984,10.9496,10.6551,10.6615,803800.0],["2013-08-20",10.6551,10.9689,10.5783,10.9304,1856300.0],["2013-08-21",10.9432,10.9753,10.5847,10.6359,800500.0],["2013-08-22",10.8152,10.8536,10.7255,10.7768,348700.0],["2013-08-23",10.8216,10.8856,10.6167,10.7383,588400.0],["2013-08-26",10.6935,10.6935,9.8995,9.9059,2165700.0],["2013-08-27",9.669,10.0788,9.5153,9.9507,1936700.0],["2013-08-28",9.9123,10.0724,9.7138,9.7778,1294200.0],["2013-08-29",9.7458,10.0404,9.7202,9.9379,1229100.0],["2013-08-30",9.9443,10.0148,9.733,9.8163,685200.0],["2013-09-03",9.9507,10.0084,9.7778,9.9827,1049200.0],["2013-09-04",10.002,10.1556,9.9251,10.1172,1616100.0],["2013-09-05",10.1172,10.2517,10.1172,10.162,1121600.0],["2013-09-06",10.2197,10.2453,9.9251,10.1364,821000.0],["2013-09-09",10.1556,10.2325,9.9251,10.2069,1066100.0],["2013-09-10",10.2453,10.2773,10.1044,10.1108,974400.0],["2013-09-11",10.0724,10.2197,10.034,10.2069,1070100.0],["2013-09-12",10.2069,10.2453,10.002,10.0276,689700.0],["2013-09-13",10.0276,10.2581,9.9251,10.2517,1106900.0],["2013-09-16",10.4118,10.5654,10.3029,10.5334,1098400.0],["2013-09-17",10.5783,10.8088,10.4694,10.8088,914000.0],["2013-09-18",10.8088,10.8664,10.5847,10.8088,601000.0],["2013-09-19",10.8728,10.8728,10.527,10.7383,494400.0],["2013-09-20",10.7383,11.1545,10.7319,11.0713,1345000.0],["2013-09-23",11.0585,11.0713,10.5462,10.828,875000.0],["2013-09-24",10.8216,11.2186,10.7127,10.8984,1052000.0],["2013-09-25",10.9432,11.1866,10.8344,11.1289,900200.0],["2013-09-26",11.1417,11.1417,10.7447,10.7575,825900.0],["2013-09-27",10.7575,11.1225,10.6231,11.0777,864000.0],["2013-09-30",10.8728,10.924,10.6551,10.7447,1039300.0],["2013-10-01",10.7255,10.8344,10.6295,10.7704,674900.0],["2013-10-02",10.6935,10.8344,10.4566,10.4886,1153900.0],["2013-10-03",10.4694,10.6935,10.1428,10.3669,1275000.0],["2013-10-04",10.3541,10.3733,10.2069,10.3541,1058500.0],["2013-10-07",10.5526,10.559,10.2133,10.2325,684100.0],["2013-10-08",10.162,10.2005,9.9315,9.9315,1112700.0],["2013-10-09",9.9635,10.1684,9.9443,10.0724,799200.0],["2013-10-10",10.2517,10.4054,10.1877,10.3413,733400.0],["2013-10-11",10.3541,10.4438,10.2645,10.4054,644600.0],["2013-10-14",10.2389,10.2773,10.0468,10.2261,777000.0],["2013-10-15",10.2133,10.3926,10.1812,10.2005,700900.0],["2013-10-16",10.3029,10.5334,10.2773,10.4566,559900.0],["2013-10-17",10.3413,10.5911,10.3349,10.495,705100.0],["2013-10-18",10.5206,10.5911,9.6049,9.7906,2243200.0],["2013-10-21",9.8931,9.8931,9.2592,9.3296,1685500.0],["2013-10-22",9.2848,9.637,9.2272,9.5217,1045800.0],["2013-10-23",9.4321,9.4321,9.1695,9.2015,1251900.0],["2013-10-24",9.1759,9.4513,9.1567,9.2143,1219900.0],["2013-10-25",9.2528,9.4,8.9454,9.2528,1899200.0],["2013-10-28",9.2848,9.3872,9.1503,9.2208,1057600.0],["2013-10-29",9.272,9.3232,9.0735,9.2079,847600.0],["2013-10-30",9.2079,9.2592,8.971,9.0158,1109400.0],["2013-10-31",9.2464,9.4641,8.9134,9.0735,2032100.0],["2013-11-01",9.0671,9.1183,8.8558,9.0158,1480100.0],["2013-11-04",9.0671,9.4897,9.0094,9.4449,1288100.0],["2013-11-05",9.4064,9.4769,9.2656,9.3168,897300.0],["2013-11-06",9.368,9.4897,9.2528,9.2784,768900.0],["2013-11-07",9.2912,9.336,8.907,8.9134,882400.0],["2013-11-08",8.907,9.1439,8.8109,9.0863,1228800.0],["2013-11-11",9.0607,9.2336,8.939,9.0799,589800.0],["2013-11-12",9.0351,9.304,9.0351,9.2592,649400.0],["2013-11-13",9.2143,9.8355,9.2143,9.8355,1148900.0],["2013-11-14",9.797,9.8995,9.6114,9.8739,966500.0],["2013-11-15",9.8675,9.9379,9.7586,9.8675,883600.0],["2013-11-18",9.9699,10.0852,9.765,9.8675,895400.0],["2013-11-19",9.8419,10.0276,9.701,9.8739,969800.0],["2013-11-20",9.8867,10.0724,9.8803,10.0404,723800.0],["2013-11-21",10.0852,10.399,10.0084,10.3605,995300.0],["2013-11-22",10.4054,10.4374,10.2645,10.3541,856200.0],["2013-11-25",10.431,10.7255,10.2965,10.559,1004900.0],["2013-11-26",10.6039,10.7127,10.495,10.5014,829300.0],["2013-11-27",10.4822,10.559,10.3797,10.559,457500.0],["2013-11-29",10.5975,10.6871,10.4246,10.4886,252400.0],["2013-12-02",10.5014,10.6423,10.4374,10.5206,875000.0],["2013-12-03",10.4822,10.5911,10.4438,10.4886,1257400.0],["2013-12-04",10.4502,10.6423,10.4374,10.559,672600.0],["2013-12-05",10.5078,10.5654,10.3285,10.399,516600.0],["2013-12-06",10.5334,10.5654,10.431,10.527,542800.0],["2013-12-09",10.5206,10.5654,10.3285,10.3349,887800.0],["2013-12-10",10.2773,10.5654,10.1684,10.5462,795200.0],["2013-12-11",10.5334,10.559,10.2709,10.2965,527200.0],["2013-12-12",10.2517,10.3669,10.13,10.2133,473800.0],["2013-12-13",10.2133,10.3605,10.0532,10.2581,520700.0],["2013-12-16",10.2901,10.4566,10.2901,10.3862,396000.0],["2013-12-17",10.3862,10.399,10.1748,10.2901,401400.0],["2013-12-18",10.2837,10.527,10.2261,10.5014,535500.0],["2013-12-19",10.495,10.5078,10.2965,10.2965,412800.0],["2013-12-20",10.3477,10.6103,10.3157,10.6039,952400.0],["2013-12-23",10.6679,10.6999,10.4182,10.6231,483300.0],["2013-12-24",10.4502,10.6167,10.4502,10.5334,232900.0],["2013-12-26",10.5654,10.6999,10.495,10.5206,439200.0],["2013-12-27",10.5654,10.6231,10.4694,10.5462,222900.0],["2013-12-30",10.5078,10.5975,10.4054,10.5334,317300.0],["2013-12-31",10.527,10.5526,10.2453,10.4054,874200.0],["2014-01-02",10.3413,10.3669,10.1877,10.2133,450600.0],["2014-01-03",10.2325,10.3669,10.1428,10.2453,551200.0],["2014-01-06",10.3349,10.3669,10.1748,10.1812,660700.0],["2014-01-07",10.2133,10.3733,10.2069,10.2517,832400.0],["2014-01-08",10.2517,10.3349,10.13,10.3221,437900.0],["2014-01-09",10.3349,10.6231,10.2197,10.6231,1251000.0],["2014-01-10",10.6551,10.8664,10.6039,10.7447,862400.0],["2014-01-13",10.8216,10.8216,10.1236,10.1492,938000.0],["2014-01-14",10.1684,10.3477,10.1684,10.3157,695500.0],["2014-01-15",10.3605,10.4502,10.2069,10.3093,557200.0],["2014-01-16",10.2581,10.4182,10.2581,10.3349,433300.0],["2014-01-17",10.3349,10.399,10.2773,10.2965,358600.0],["2014-01-21",10.3349,10.4694,10.3221,10.4182,560700.0],["2014-01-22",10.495,10.6103,10.4694,10.5526,604900.0],["2014-01-23",10.4246,10.5526,10.3349,10.5206,512000.0],["2014-01-24",10.4118,10.5206,10.2133,10.2389,516800.0],["2014-01-27",10.3029,10.3029,10.0212,10.034,462800.0],["2014-01-28",10.0212,10.1556,9.9251,9.9571,577400.0],["2014-01-29",9.8419,9.9956,9.6946,9.9827,565000.0],["2014-01-30",10.1044,10.2069,10.002,10.034,474000.0],["2014-01-31",9.8547,10.8408,9.8227,10.7127,2303400.0],["2014-02-03",10.7127,10.8344,10.2069,10.3221,1279200.0],["2014-02-04",10.3797,10.399,10.1364,10.1748,755500.0],["2014-02-05",10.1172,10.2581,9.8931,10.13,536100.0],["2014-02-06",10.162,10.2453,9.8675,9.9635,486700.0],["2014-02-07",10.0084,10.0916,9.8419,10.0532,580400.0],["2014-02-10",10.0084,10.0596,9.797,9.8995,863100.0],["2014-02-11",9.8739,10.2773,9.8163,10.1556,681400.0],["2014-02-12",10.1556,10.3669,10.1556,10.3541,613500.0],["2014-02-13",10.2645,10.495,10.1941,10.4822,484600.0],["2014-02-14",10.4886,10.6295,10.3477,10.5911,485300.0],["2014-02-18",10.6615,10.7255,10.5334,10.6679,519400.0],["2014-02-19",10.6551,10.7127,10.5462,10.6935,510100.0],["2014-02-20",10.6807,10.9881,10.6295,10.9432,1042700.0],["2014-02-21",11.1417,11.2058,10.2773,10.6743,2171700.0],["2014-02-24",10.8728,11.0265,10.7127,10.8152,1108800.0],["2014-02-25",10.8472,10.9304,10.7511,10.8984,1088500.0],["2014-02-26",10.9112,11.1802,10.8024,11.1161,1436400.0],["2014-02-27",11.1161,11.2058,11.0393,11.1225,685400.0],["2014-02-28",11.1545,11.3595,11.1481,11.225,897100.0],["2014-03-03",11.0969,11.193,10.9753,11.0009,985900.0],["2014-03-04",11.1353,11.5259,11.0009,11.4747,1101900.0],["2014-03-05",11.4747,11.8077,11.3531,11.654,715200.0],["2014-03-06",11.7693,11.7757,11.5067,11.6412,735500.0],["2014-03-07",11.7373,11.9165,11.6028,11.8141,1249300.0],["2014-03-10",11.8205,11.9101,11.6732,11.8973,556000.0],["2014-03-11",11.9165,11.9293,11.59,11.6732,734200.0],["2014-03-12",11.5964,11.987,11.5323,11.9614,564900.0],["2014-03-13",12.0574,12.083,11.3979,11.6476,850800.0],["2014-03-14",12.1599,12.3328,11.9293,12.2559,1681900.0],["2014-03-17",12.3264,12.6465,12.2687,12.3904,1114900.0],["2014-03-18",12.3904,12.6977,12.3264,12.6273,524700.0],["2014-03-19",12.6657,12.6785,12.3135,12.4096,459900.0],["2014-03-20",12.352,12.5249,12.2751,12.4224,492800.0],["2014-03-21",12.4608,12.6657,12.3135,12.5441,1049300.0],["2014-03-24",12.5441,12.7618,12.4288,12.5825,840900.0],["2014-03-25",12.6465,12.7618,12.416,12.5633,580900.0],["2014-03-26",12.6465,12.9026,12.4928,12.6657,1121500.0],["2014-03-27",12.6657,12.717,12.3135,12.3904,694900.0],["2014-03-28",12.3712,12.8514,12.3584,12.6977,871000.0],["2014-03-31",12.7426,13.6903,12.7426,13.3957,1862500.0],["2014-04-01",13.4661,13.7095,13.2868,13.5366,1082400.0],["2014-04-02",13.5366,13.5622,13.1396,13.2933,1175100.0],["2014-04-03",13.2997,13.3893,13.21,13.2997,511900.0],["2014-04-04",13.3765,13.4341,12.8642,12.9219,674400.0],["2014-04-07",12.9155,13.21,12.5056,12.7938,761500.0],["2014-04-08",12.813,13.1204,12.6657,12.9795,1235200.0],["2014-04-09",13.0627,13.5814,13.0243,13.3829,939400.0],["2014-04-10",13.3445,13.4725,13.1332,13.1332,902800.0],["2014-04-11",13.0755,13.4405,12.9155,13.3061,1386300.0],["2014-04-14",13.4725,13.6582,13.2164,13.4854,1091400.0],["2014-04-15",13.4854,13.7927,13.3445,13.7543,1124500.0],["2014-04-16",13.9528,14.0937,13.6582,14.0745,1309000.0],["2014-04-17",14.0232,14.369,14.0232,14.3114,1012500.0],["2014-04-21",14.4266,14.4715,14.0296,14.2537,799600.0],["2014-04-22",14.305,14.401,14.1193,14.3882,627600.0],["2014-04-23",14.4138,14.5227,14.2666,14.4138,649300.0],["2014-04-24",14.5483,14.5867,14.1769,14.2986,406300.0],["2014-04-25",14.2473,14.3946,13.7927,13.8824,1079300.0],["2014-04-28",13.8824,14.0809,13.5366,13.7799,909400.0],["2014-04-29",13.7991,13.9592,13.6774,13.7671,726200.0],["2014-04-30",13.8567,14.2858,13.6518,13.9976,1146200.0],["2014-05-01",14.0232,14.2986,12.8002,14.1193,2734700.0],["2014-05-02",14.1641,15.0349,14.1001,14.9005,1596600.0],["2014-05-05",14.8236,15.1054,14.4779,14.9709,1734200.0],["2014-05-06",14.9581,15.2399,14.8877,14.9517,1712800.0],["2014-05-07",15.0093,15.3615,14.9453,15.2206,1614800.0],["2014-05-08",15.2655,15.4704,15.0285,15.1694,1231000.0],["2014-05-09",15.195,15.2206,14.9645,15.2014,959000.0],["2014-05-12",15.3679,15.8738,15.2783,15.7841,1335700.0],["2014-05-13",15.8097,16.1171,15.7841,15.8802,1417000.0],["2014-05-14",15.9122,16.0275,15.592,15.6945,1372200.0],["2014-05-15",15.7009,15.8866,15.4896,15.7649,1469300.0],["2014-05-16",15.8866,15.957,15.5792,15.7137,972200.0],["2014-05-19",15.7137,15.8802,15.6369,15.7777,923600.0],["2014-05-20",15.7713,15.893,15.5792,15.7329,1313100.0],["2014-05-21",15.7393,16.0979,15.7393,16.0723,1207800.0],["2014-05-22",16.0467,16.1683,15.829,15.9442,835200.0],["2014-05-23",16.0083,16.0915,15.7905,16.0723,864100.0],["2014-05-27",16.7766,17.2057,16.2068,16.3412,3588800.0],["2014-05-28",16.3796,16.4309,16.0467,16.2516,1587000.0],["2014-05-29",16.1235,16.1235,15.7777,16.0659,1751600.0],["2014-05-30",16.0211,16.3732,16.0211,16.29,2257900.0],["2014-06-02",16.386,16.623,16.2196,16.5974,1191900.0],["2014-06-03",16.5013,16.5781,16.2003,16.226,2537600.0],["2014-06-04",16.1747,16.8983,16.0467,16.8663,1455900.0],["2014-06-05",16.9816,17.1032,16.6422,17.0008,1062400.0],["2014-06-06",16.7446,16.9303,16.4885,16.8215,1417100.0],["2014-06-09",16.655,16.7126,15.5856,15.6945,2544100.0],["2014-06-10",15.6945,16.0723,15.6241,16.0211,1239600.0],["2014-06-11",15.9506,16.1619,15.9058,16.1363,842700.0],["2014-06-12",16.0147,16.0147,15.6817,15.8162,1150000.0],["2014-06-13",15.8546,15.8546,15.5152,15.6305,821000.0],["2014-06-16",15.6048,15.893,15.528,15.8418,999100.0],["2014-06-17",15.7905,16.1171,15.7585,16.0531,878800.0],["2014-06-18",16.0531,16.5781,16.0275,16.5269,1477500.0],["2014-06-19",16.5589,16.6166,16.226,16.4117,800900.0],["2014-06-20",16.4437,16.6422,16.2132,16.6102,1853800.0],["2014-06-23",16.5461,16.751,16.1043,16.1491,990900.0],["2014-06-24",15.6817,15.8802,15.3679,15.7393,1602900.0],["2014-06-25",15.7713,16.1427,15.6433,16.1171,1167000.0],["2014-06-26",16.0467,16.4309,15.957,16.3604,952600.0],["2014-06-27",16.29,17.3786,16.2068,17.1801,10654600.0],["2014-06-30",17.2249,17.6091,16.9047,17.5194,2638600.0],["2014-07-01",17.6475,17.9292,17.4682,17.7307,1653700.0],["2014-07-02",17.7948,18.4223,17.7948,18.3839,1938500.0],["2014-07-03",18.4543,18.576,18.1085,18.576,3908300.0],["2014-07-07",18.3775,18.6528,18.2942,18.5376,1835200.0],["2014-07-08",18.4799,19.0946,18.3583,18.8897,2875600.0],["2014-07-09",19.1074,19.1779,18.8257,19.0114,1815500.0],["2014-07-10",18.8577,19.402,18.6272,19.2291,1845300.0],["2014-07-11",19.3252,19.4596,18.9794,19.4212,1151100.0],["2014-07-14",19.5941,19.7542,19.4724,19.5685,1596100.0],["2014-07-15",19.6005,19.9207,19.5301,19.7606,1739400.0],["2014-07-16",19.8694,20.0551,19.6197,19.7478,1531600.0],["2014-07-17",19.6901,19.831,19.3508,19.4276,1422100.0],["2014-07-18",19.5493,19.8054,19.4276,19.7606,1135500.0],["2014-07-21",19.7478,19.7478,19.2291,19.4596,1163800.0],["2014-07-22",19.5173,20.2536,19.5045,20.1832,1420200.0],["2014-07-23",20.2344,20.3177,20.0743,20.164,1085400.0],["2014-07-24",20.2664,20.4073,20.1832,20.3049,1543800.0],["2014-07-25",20.2793,20.4265,20.1832,20.2536,1201300.0],["2014-07-28",20.4521,20.561,19.8951,19.9591,1559100.0],["2014-07-29",20.0423,20.1768,19.5749,19.5941,1516600.0],["2014-07-30",19.767,19.9079,19.0178,19.1715,2560800.0],["2014-07-31",18.9474,18.9538,17.5643,17.9036,2868000.0],["2014-08-01",17.814,18.8001,17.7948,18.4543,1890000.0],["2014-08-04",18.5119,18.6848,18.3967,18.5376,2017200.0],["2014-08-05",18.608,18.6528,18.307,18.3903,1472300.0],["2014-08-06",18.3326,18.704,18.1918,18.5888,1266400.0],["2014-08-07",18.6336,18.6784,17.9933,18.0189,1449600.0],["2014-08-08",17.9741,18.1918,17.7115,18.0957,1322200.0],["2014-08-11",18.275,18.7168,18.2302,18.64,1264800.0],["2014-08-12",18.7553,19.0562,18.6144,18.9474,1448800.0],["2014-08-13",19.0178,19.6389,18.8897,19.434,1219100.0],["2014-08-14",19.434,19.5557,19.3828,19.5237,1215400.0],["2014-08-15",19.6773,19.7926,19.1779,19.4468,1004000.0],["2014-08-18",19.5173,19.5173,19.2163,19.3444,1042500.0],["2014-08-19",19.3572,19.5749,19.2099,19.402,1050000.0],["2014-08-20",19.4084,19.5109,19.2739,19.3636,668800.0],["2014-08-21",19.37,19.37,18.9986,19.037,901000.0],["2014-08-22",19.0178,19.1523,18.7937,18.9538,1042300.0],["2014-08-25",19.0818,19.4532,19.0434,19.3124,843800.0],["2014-08-26",19.2483,19.4596,18.8193,19.069,1363200.0],["2014-08-27",19.1459,19.2355,18.9858,19.0818,1263200.0],["2014-08-28",18.9794,19.1523,18.8577,19.1267,2478400.0],["2014-08-29",19.2035,19.2675,18.9858,19.1267,820400.0],["2014-09-02",19.1331,19.6517,19.1267,19.5877,964100.0],["2014-09-03",19.6325,19.7862,19.4148,19.4276,1270300.0],["2014-09-04",19.4532,19.6197,18.8513,18.941,1063400.0],["2014-09-05",18.941,19.1523,18.8193,19.0754,633700.0],["2014-09-08",19.0434,19.5173,19.037,19.466,873800.0],["2014-09-09",19.5109,19.7606,19.3636,19.5877,1087400.0],["2014-09-10",19.5557,19.735,19.3124,19.6517,607700.0],["2014-09-11",19.5365,19.7798,19.3188,19.7414,611000.0],["2014-09-12",19.6901,19.9911,19.5621,19.7798,1274000.0],["2014-09-15",19.8182,20.1,19.6709,20.0743,705200.0],["2014-09-16",20.0487,20.497,20.0487,20.3881,934200.0],["2014-09-17",20.4009,20.4329,20.0615,20.1,1016200.0],["2014-09-18",20.1704,20.7275,20.0679,20.6634,954400.0],["2014-09-19",20.7659,20.8107,20.3049,20.5482,2505300.0],["2014-09-22",20.4906,20.5482,19.8951,20.0872,1166500.0],["2014-09-23",20.0872,20.1256,19.6325,19.6517,821100.0],["2014-09-24",19.6837,19.9783,19.5365,19.8887,1141200.0],["2014-09-25",19.7862,19.8118,19.1459,19.2995,1322500.0],["2014-09-26",19.3188,19.5877,19.2355,19.3572,767300.0],["2014-09-29",19.2675,19.9783,19.1843,19.6966,1411300.0],["2014-09-30",19.6645,19.8438,19.3956,19.5685,2158900.0],["2014-10-01",19.5877,19.5877,19.2163,19.37,1368800.0],["2014-10-02",19.3764,19.9207,19.3252,19.6197,1406000.0],["2014-10-03",19.6837,21.1629,19.5429,20.926,2485000.0],["2014-10-06",21.1757,21.2269,20.2344,20.3945,1219300.0],["2014-10-07",20.2536,20.5866,19.9143,19.9207,946000.0],["2014-10-08",20.0103,20.3369,19.7606,20.2857,1030400.0],["2014-10-09",20.3113,20.7275,20.2152,20.2152,1159000.0],["2014-10-10",20.2152,20.5994,20.1448,20.2024,863200.0],["2014-10-13",20.2921,20.4778,19.7414,19.8374,1046000.0],["2014-10-14",20.2985,20.3561,19.6069,19.8822,1811200.0],["2014-10-15",19.6581,20.5098,19.6069,20.2536,2023100.0],["2014-10-16",19.9655,20.2088,16.3156,16.591,5441000.0],["2014-10-17",17.5322,18.8769,17.0008,17.878,6264500.0],["2014-10-20",18.5632,18.9858,18.0189,18.7489,2666600.0],["2014-10-21",18.8449,19.1779,18.4607,18.5183,2376900.0],["2014-10-22",18.64,18.704,17.0072,17.1032,4815600.0],["2014-10-23",17.385,17.5707,16.7382,16.9687,4327500.0],["2014-10-24",16.9687,17.3465,16.9367,17.084,1740000.0],["2014-10-27",17.02,17.2377,16.8983,17.116,1810800.0],["2014-10-28",17.2249,17.4618,17.1096,17.4362,2048200.0],["2014-10-29",17.4362,17.782,16.9751,17.7499,2050000.0],["2014-10-30",18.5568,18.8129,17.1929,17.4682,4783100.0],["2014-10-31",18.0893,18.2494,17.7692,18.1918,3778000.0],["2014-11-03",18.2686,18.7745,18.1918,18.5055,2302900.0],["2014-11-04",18.6656,19.6773,18.5696,19.6325,3080700.0],["2014-11-05",19.7862,20.529,19.7414,20.3369,3310000.0],["2014-11-06",20.3369,21.0476,20.1192,20.6058,2477800.0],["2014-11-07",20.4906,20.6058,19.4916,19.9719,4584400.0],["2014-11-10",19.9591,20.2408,19.8246,19.8566,1643300.0],["2014-11-11",19.8566,19.9783,19.6005,19.8822,2345900.0],["2014-11-12",19.7414,19.8694,19.4404,19.6645,1568200.0],["2014-11-13",19.6645,19.9975,19.5493,19.8502,1311100.0],["2014-11-14",19.799,19.8054,19.1459,19.4596,1560100.0],["2014-11-17",19.4916,20.1128,19.4148,19.8118,2478000.0],["2014-11-18",19.7798,20.2344,19.7798,20.1384,2098200.0],["2014-11-19",20.2088,20.5866,20.0743,20.4329,2049800.0],["2014-11-20",19.8502,20.6506,19.8502,20.2985,2498700.0],["2014-11-21",20.4585,20.6122,19.9271,20.1384,2481700.0],["2014-11-24",20.4201,20.5226,20.0039,20.0872,2076100.0],["2014-11-25",20.0423,20.4201,19.6453,20.196,2813400.0],["2014-11-26",20.3113,20.5482,20.164,20.4906,1614100.0],["2014-11-28",20.5546,20.862,20.4073,20.6827,836700.0],["2014-12-01",20.529,20.8684,20.2344,20.6314,1748900.0],["2014-12-02",20.6891,21.816,20.4906,21.6752,3262700.0],["2014-12-03",21.7712,23.705,21.752,23.3656,3932300.0],["2014-12-04",23.3849,24.7424,23.34,24.07,3360000.0],["2014-12-05",23.9868,24.4734,23.6922,23.7498,2576400.0],["2014-12-08",23.5962,24.467,23.4169,24.0188,2041700.0],["2014-12-09",23.6922,24.0124,23.3272,23.4169,3233300.0],["2014-12-10",23.2312,23.6538,22.9302,23.0199,1315700.0],["2014-12-11",23.1223,23.5001,22.7061,22.9174,1368800.0],["2014-12-12",22.6421,22.8662,21.4318,21.5087,2033800.0],["2014-12-15",21.5727,21.8737,20.4521,20.7467,1761500.0],["2014-12-16",20.7275,21.3806,20.4137,20.6506,1220700.0],["2014-12-17",20.6699,21.1693,20.1064,21.1309,1731100.0],["2014-12-18",21.4831,21.4895,20.1704,21.2269,2396000.0],["2014-12-19",21.1629,21.6624,20.9708,21.4382,2870800.0],["2014-12-22",21.4575,22.1554,21.4126,21.7904,702100.0],["2014-12-23",21.9889,22.1042,21.4575,21.4639,1325100.0],["2014-12-24",21.1565,21.8545,20.8684,21.7776,1193800.0],["2014-12-26",21.8353,21.9825,21.7072,21.816,618700.0],["2014-12-29",21.8353,21.9377,21.5279,21.5919,535700.0],["2014-12-30",21.6047,21.6688,21.3358,21.4703,750200.0],["2014-12-31",21.4639,21.6368,20.99,20.9964,1039000.0],["2015-01-02",21.1437,21.3934,19.9655,20.2728,1502300.0],["2015-01-05",20.1704,20.2793,19.2675,19.7286,3465100.0],["2015-01-06",19.9719,20.6378,19.9463,20.0167,2885000.0],["2015-01-07",20.1704,20.6506,20.0808,20.5674,1120200.0],["2015-01-08",20.7467,21.3486,20.657,21.2077,1840600.0],["2015-01-09",21.291,21.7392,21.1309,21.5791,1076800.0],["2015-01-12",21.6368,21.72,20.7915,21.2333,1025700.0],["2015-01-13",21.0669,21.3358,20.1768,20.2921,1425800.0],["2015-01-14",20.0295,20.2664,19.6901,20.1896,1719000.0],["2015-01-15",22.4051,22.6485,21.0284,22.1362,6684200.0],["2015-01-16",22.3283,22.7125,21.7136,21.8609,2230100.0],["2015-01-20",22.4116,22.943,21.8673,22.8662,2235700.0],["2015-01-21",23.0327,23.0391,22.3027,22.418,2059800.0],["2015-01-22",22.45,22.9558,22.2002,22.7637,1409400.0],["2015-01-23",22.7381,23.0455,22.4116,22.6997,1095000.0],["2015-01-26",23.0071,23.8011,22.8086,23.6602,2510200.0],["2015-01-27",23.6218,23.7755,23.0583,23.705,2473900.0],["2015-01-28",23.8795,23.9553,21.2473,21.2776,5647700.0],["2015-01-29",21.5204,22.1651,21.0121,22.0665,5885300.0],["2015-01-30",22.0817,22.4913,20.4811,20.5949,4436900.0],["2015-02-02",20.5342,20.6177,19.184,20.3294,3918000.0],["2015-02-03",20.4584,20.4584,19.5329,19.9274,3283600.0],["2015-02-04",19.7302,20.2991,19.6619,19.8439,2784600.0],["2015-02-05",19.9122,20.3446,19.404,19.7984,2523700.0],["2015-02-06",19.8591,20.0488,19.6998,19.8591,1786100.0],["2015-02-09",19.7833,19.8591,19.3433,19.4495,2055600.0],["2015-02-10",19.6012,20.2687,19.4571,20.0943,2790700.0],["2015-02-11",20.2081,20.3446,19.275,19.624,2997600.0],["2015-02-12",19.624,19.8364,17.7807,19.7074,7188100.0],["2015-02-13",19.6771,20.3977,19.4343,20.2915,2626800.0],["2015-02-17",20.6556,21.0804,20.4129,20.8073,2680000.0],["2015-02-18",20.8073,21.839,20.7087,21.4748,2726400.0],["2015-02-19",21.4142,21.5507,20.7997,20.8073,3041800.0],["2015-02-20",20.8073,21.1335,20.4356,20.9742,1583800.0],["2015-02-23",21.0121,21.2397,20.8149,20.9211,1272000.0],["2015-02-24",21.0576,21.0576,20.5494,20.8983,1319900.0],["2015-02-25",20.8377,21.0349,20.3825,20.5191,1335900.0],["2015-02-26",20.6404,21.0728,20.5418,20.868,1461900.0],["2015-02-27",20.6708,20.9742,20.4963,20.8073,1509600.0],["2015-03-02",20.7694,21.5583,20.7087,21.5052,3190600.0],["2015-03-03",21.7859,21.7859,21.088,21.7024,2328600.0],["2015-03-04",21.7176,21.7859,21.1714,21.2625,1730900.0],["2015-03-05",21.2625,21.4218,20.4584,20.6328,1572200.0],["2015-03-06",20.5191,20.8452,19.9881,20.0488,1833300.0],["2015-03-09",20.1929,20.2536,19.9046,19.9426,1478200.0],["2015-03-10",19.7302,20.1777,19.3205,20.1246,2023400.0],["2015-03-11",20.0791,20.1246,18.3192,19.2447,6254800.0],["2015-03-12",19.2447,19.6391,19.0778,19.1006,2153700.0],["2015-03-13",19.0019,19.2523,18.7213,18.9944,1448400.0],["2015-03-16",19.0095,19.3433,18.653,19.0095,1681000.0],["2015-03-17",18.8502,20.0563,18.8123,19.8819,2223900.0],["2015-03-18",19.8515,20.4963,19.6467,20.2915,3101400.0],["2015-03-19",20.2915,20.5342,20.0867,20.4356,1646300.0],["2015-03-20",20.5949,20.6328,20.2081,20.3598,1435800.0],["2015-03-23",20.3067,20.8528,19.7302,19.8364,2748700.0],["2015-03-24",19.6695,19.8136,18.0537,18.1675,4966500.0],["2015-03-25",18.4785,18.6606,17.8413,18.0537,3448500.0],["2015-03-26",18.0386,18.0537,17.3559,17.8641,3111300.0],["2015-03-27",17.9551,18.1599,17.7882,17.9855,1379300.0],["2015-03-30",18.0386,18.1524,17.5455,17.7124,1845100.0],["2015-03-31",17.5986,17.7048,16.9842,17.1359,4903900.0],["2015-04-01",17.2042,18.0613,17.1662,18.0234,3791600.0],["2015-04-02",18.0537,18.8502,17.8793,18.5392,3216400.0],["2015-04-06",18.3723,18.5392,18.0006,18.213,3961000.0],["2015-04-07",17.9931,18.4709,17.8262,18.1296,1983400.0],["2015-04-08",18.2206,18.3951,18.0917,18.3041,1513500.0],["2015-04-09",18.2434,18.3799,17.7351,17.8338,1808400.0],["2015-04-10",17.8869,17.9475,17.6062,17.6669,2792100.0],["2015-04-13",17.6441,18.3496,17.5758,18.0841,1904800.0],["2015-04-14",18.0917,18.6151,17.9324,18.6075,1360700.0],["2015-04-15",18.6833,19.0095,18.5923,18.744,1341200.0],["2015-04-16",18.8275,19.1081,18.6606,19.0399,1244600.0],["2015-04-17",18.9413,18.9792,18.4785,18.6302,763200.0],["2015-04-20",18.6606,18.8351,18.4785,18.5392,973500.0],["2015-04-21",18.6227,18.6606,18.1144,18.3572,1957800.0],["2015-04-22",18.3647,18.5316,17.902,18.4861,1385700.0],["2015-04-23",18.3875,18.4785,17.7124,17.8262,2214000.0],["2015-04-24",17.8186,18.0993,17.5986,17.9172,1517600.0],["2015-04-27",18.0613,18.5923,17.9627,18.5089,1818100.0],["2015-04-28",18.5089,18.6454,18.0689,18.4103,1994600.0],["2015-04-29",18.4406,18.5468,18.2434,18.2661,2115600.0],["2015-04-30",19.1081,19.7605,18.3951,18.7364,5158900.0],["2015-05-01",18.4406,19.3433,18.4406,19.2978,1957600.0],["2015-05-04",19.2674,19.4267,19.1688,19.3357,1600700.0],["2015-05-05",19.3357,19.4192,18.9716,19.093,1510900.0],["2015-05-06",19.2295,19.2295,18.4406,18.5544,1201000.0],["2015-05-07",18.5089,18.5847,18.2965,18.4558,1343500.0],["2015-05-08",18.653,18.873,18.5468,18.7971,662800.0],["2015-05-11",18.5999,19.6088,18.5999,19.5178,1622800.0],["2015-05-12",19.5329,19.6012,19.2978,19.5405,1136300.0],["2015-05-13",19.4495,19.8895,19.3964,19.5329,1778000.0],["2015-05-14",19.6164,19.6846,19.3585,19.5102,876500.0],["2015-05-15",19.495,19.5557,19.2143,19.495,1101900.0],["2015-05-18",19.5102,19.8667,19.1157,19.715,1309300.0],["2015-05-19",19.5936,20.2081,19.2978,19.3661,1602400.0],["2015-05-20",19.4267,19.6543,19.1385,19.2902,1360200.0],["2015-05-21",19.5102,20.1019,19.3357,19.9046,1302900.0],["2015-05-22",19.9046,20.1094,19.6467,20.1019,1296900.0],["2015-05-26",20.0715,20.7466,20.0108,20.4811,2600500.0],["2015-05-27",20.4811,20.5797,19.6543,19.897,1539500.0],["2015-05-28",19.7226,19.7226,19.3661,19.4343,1198700.0],["2015-05-29",19.4722,19.8667,19.2902,19.404,1206500.0],["2015-06-01",19.5329,19.7226,18.4937,18.9033,2079500.0],["2015-06-02",18.8806,18.9337,18.3875,18.4861,1457400.0],["2015-06-03",18.562,18.9564,18.5013,18.7668,1456900.0],["2015-06-04",18.6833,18.8957,18.3951,18.5165,1038300.0],["2015-06-05",18.5316,18.5316,18.0613,18.4785,1077000.0],["2015-06-08",18.433,18.4937,18.2586,18.3951,1087800.0],["2015-06-09",18.4482,18.4634,18.1675,18.251,1031300.0],["2015-06-10",18.3192,18.7061,18.2737,18.4027,1234100.0],["2015-06-11",18.4254,18.5392,18.3268,18.4406,1041200.0],["2015-06-12",18.3572,18.7061,18.1979,18.6758,881200.0],["2015-06-15",18.6151,18.6151,18.251,18.3192,1149700.0],["2015-06-16",18.2737,18.7289,18.1599,18.5771,875700.0],["2015-06-17",18.5771,18.7516,18.4406,18.5923,722400.0],["2015-06-18",18.5847,18.7592,18.3951,18.4558,1235200.0],["2015-06-19",18.6606,19.4571,18.5847,19.3964,2521600.0],["2015-06-22",19.3888,19.5557,18.964,19.4798,1209900.0],["2015-06-23",19.4722,19.5936,19.1537,19.5329,1117000.0],["2015-06-24",19.5329,19.624,19.0399,19.1309,842100.0],["2015-06-25",19.2068,19.5102,18.8047,18.873,1427100.0],["2015-06-26",18.7971,18.873,17.9324,18.1448,2249900.0],["2015-06-29",18.0462,18.2737,17.6972,17.7427,1702600.0],["2015-06-30",17.7882,17.9172,17.3483,17.4241,2356500.0],["2015-07-01",17.5607,17.8262,17.4697,17.7427,2255000.0],["2015-07-02",17.6517,17.8489,17.5531,17.6365,1298300.0],["2015-07-06",17.4696,17.5607,16.8704,17.2573,4707000.0],["2015-07-07",17.3331,17.6441,16.8856,17.6138,1590100.0],["2015-07-08",17.4621,17.591,16.9614,17.0297,1871700.0],["2015-07-09",17.1966,17.3179,16.9235,17.0524,1358700.0],["2015-07-10",17.2117,17.371,16.9387,17.1359,1185400.0],["2015-07-13",17.28,17.3786,16.9538,17.371,903000.0],["2015-07-14",17.3786,17.7503,17.2497,17.5758,1635400.0],["2015-07-15",17.5607,17.5607,16.8931,16.9159,1619400.0],["2015-07-16",16.9462,17.0069,16.5821,16.6276,1882400.0],["2015-07-17",16.6883,16.7035,16.1877,16.4759,1451100.0],["2015-07-20",16.4608,16.4987,15.9449,15.9677,1295800.0],["2015-07-21",15.9753,16.1953,15.7553,15.816,2128200.0],["2015-07-22",15.7098,15.8387,15.467,15.5732,2789300.0],["2015-07-23",15.5505,15.6036,15.1409,15.1636,2026800.0],["2015-07-24",15.1636,15.1636,14.8147,14.8374,1265000.0],["2015-07-27",14.7464,14.9512,14.625,14.7237,1621200.0],["2015-07-28",14.7312,15.0726,14.6099,15.0347,1632000.0],["2015-07-29",14.9588,15.2774,14.9057,15.2547,2014100.0],["2015-07-30",16.1877,16.9918,16.0967,16.6276,4351400.0],["2015-07-31",16.6428,16.8704,16.0967,16.4153,2241300.0],["2015-08-03",16.3091,16.7263,16.0056,16.7111,1939300.0],["2015-08-04",16.8097,17.1966,16.5745,16.9918,2288400.0],["2015-08-05",17.1966,17.3255,16.8021,16.9993,2185400.0],["2015-08-06",17.0524,17.1814,16.7566,17.1055,1193000.0],["2015-08-07",17.0297,17.28,16.969,17.1131,896700.0],["2015-08-10",17.2421,17.2876,16.9007,17.1511,1328700.0],["2015-08-11",16.9766,17.1207,16.7111,16.7338,1371300.0],["2015-08-12",16.5973,17.2876,16.2256,17.2193,2190300.0],["2015-08-13",17.2269,17.4393,17.2193,17.2724,1378200.0],["2015-08-14",17.2269,17.3559,17.1435,17.3407,1418300.0],["2015-08-17",17.3331,17.5379,17.1131,17.4241,821700.0],["2015-08-18",17.2952,17.6669,17.2952,17.3407,1265500.0],["2015-08-19",17.2497,17.3028,16.6883,16.7945,1367400.0],["2015-08-20",16.6125,16.8476,16.4911,16.658,1156900.0],["2015-08-21",16.4987,16.9766,16.4683,16.6125,2318200.0],["2015-08-24",15.4974,15.9298,15.467,15.7629,2056800.0],["2015-08-25",16.1649,16.1649,15.1181,15.3457,2757200.0],["2015-08-26",15.6339,15.6339,15.0043,15.4519,2252300.0],["2015-08-27",15.6567,15.9905,15.3912,15.7553,1468900.0],["2015-08-28",15.8539,16.1042,15.6188,15.7856,1306700.0],["2015-08-31",15.6567,16.0284,15.6567,15.9146,1224300.0],["2015-09-01",15.5732,15.687,14.8374,15.0954,4167800.0],["2015-09-02",15.4291,15.8539,15.2622,15.4898,2498500.0],["2015-09-03",15.6036,16.1498,15.5657,15.816,1300600.0],["2015-09-04",15.6643,15.8463,15.4443,15.5808,1021500.0],["2015-09-08",15.687,15.8387,15.3988,15.6491,1547900.0],["2015-09-09",15.8236,15.998,15.6263,15.6643,1171400.0],["2015-09-10",15.6643,15.9601,15.6036,15.816,1026500.0],["2015-09-11",15.7401,16.0132,15.6491,15.9829,865000.0],["2015-09-14",15.998,16.0132,15.816,15.9753,975500.0],["2015-09-15",15.9829,16.2104,15.9222,16.1498,712200.0],["2015-09-16",16.2408,16.4304,16.0815,16.3546,717800.0],["2015-09-17",16.2408,16.5897,16.0815,16.3318,1033600.0],["2015-09-18",16.0511,16.3166,15.9222,15.9222,1576800.0],["2015-09-21",16.0056,16.1346,15.7553,16.0208,1037300.0],["2015-09-22",15.8767,15.8843,15.4215,15.4519,1560900.0],["2015-09-23",15.4822,15.725,15.3078,15.6036,1024000.0],["2015-09-24",15.5277,15.9374,15.3457,15.8918,1054000.0],["2015-09-25",16.0436,16.3015,15.8236,15.9525,867000.0],["2015-09-28",15.8463,16.0663,15.1333,15.2395,1154600.0],["2015-09-29",15.3684,15.4898,15.065,15.4064,1437400.0],["2015-09-30",15.5505,15.8539,15.5429,15.7629,1253900.0],["2015-10-01",15.7932,15.9601,15.3533,15.7477,1600300.0],["2015-10-02",15.3988,15.6643,14.7919,15.0574,2910200.0],["2015-10-05",15.1181,15.3457,15.0195,15.2091,3348200.0],["2015-10-06",15.1712,15.376,15.0878,15.156,2018500.0],["2015-10-07",15.3457,15.3684,14.7768,14.8374,2369900.0],["2015-10-08",14.8223,15.7098,14.625,15.5353,2420700.0],["2015-10-09",15.5808,15.9525,15.4064,15.8691,1637300.0],["2015-10-12",15.816,15.8767,15.4898,15.5353,867500.0],["2015-10-13",15.3912,15.4974,14.5719,14.6099,1932900.0],["2015-10-14",14.7009,14.7388,14.2154,14.2306,2043300.0],["2015-10-15",14.2154,14.4126,13.6541,13.7603,3780700.0],["2015-10-16",13.7299,14.4657,13.6162,14.4127,2753200.0],["2015-10-19",14.443,14.5795,14.0637,14.132,980800.0],["2015-10-20",14.2913,14.5113,14.1092,14.4278,1305000.0],["2015-10-21",14.5188,14.663,14.3899,14.5264,1361600.0],["2015-10-22",14.5188,14.9967,14.4202,14.9133,1073200.0],["2015-10-23",14.9588,15.0574,14.845,14.9512,1214200.0],["2015-10-26",14.9436,15.0574,14.6099,14.6706,808700.0],["2015-10-27",14.5871,14.7464,14.4506,14.663,1249300.0],["2015-10-28",14.7161,15.0043,14.5719,14.7009,1487800.0],["2015-10-29",13.7299,14.2837,13.1914,14.0865,3043500.0],["2015-10-30",14.3823,15.1333,14.0485,14.4051,2301800.0],["2015-11-02",14.352,14.6175,13.9727,14.5719,1767500.0],["2015-11-03",14.5264,14.9133,14.3975,14.8526,3028300.0],["2015-11-04",15.0726,15.5201,15.0347,15.2395,2609800.0],["2015-11-05",15.194,15.7856,15.1257,15.725,1660200.0],["2015-11-06",15.376,15.7401,14.6099,15.3305,1857600.0],["2015-11-09",15.2622,15.467,15.0726,15.1636,1230300.0],["2015-11-10",15.0802,15.3457,14.9588,15.3153,1689300.0],["2015-11-11",15.2698,15.3153,14.9816,15.0954,1175400.0],["2015-11-12",14.9436,15.0423,14.2458,14.3292,2962000.0],["2015-11-13",14.2306,14.2837,14.0789,14.1623,2960500.0],["2015-11-16",14.3596,14.5188,14.2154,14.5037,1826800.0],["2015-11-17",14.5644,15.1409,14.3899,14.4658,1755900.0],["2015-11-18",14.5795,14.8526,14.4733,14.7995,1079700.0],["2015-11-19",14.7995,14.7995,14.4885,14.6175,938400.0],["2015-11-20",14.6402,14.6402,14.4127,14.5264,1564100.0],["2015-11-23",14.6706,15.8236,14.534,15.4746,1827200.0],["2015-11-24",15.4974,15.725,15.2471,15.5732,1709700.0],["2015-11-25",15.5126,16.0208,15.4443,15.9753,1269300.0],["2015-11-27",15.8918,15.9829,15.8008,15.9374,545100.0],["2015-11-30",15.9298,16.3622,15.8387,16.3318,1751500.0],["2015-12-01",16.2711,16.3849,16.036,16.1042,1960800.0],["2015-12-02",15.9905,16.1194,15.7325,15.8236,3683700.0],["2015-12-03",15.9298,16.7794,15.9298,16.7642,3444200.0],["2015-12-04",16.6504,17.0221,16.6201,16.7187,2409700.0],["2015-12-07",16.6352,16.9007,16.4684,16.6504,3409900.0],["2015-12-08",16.5897,17.098,16.3621,17.0752,3273200.0],["2015-12-09",16.9766,17.3483,16.84,17.2042,2746900.0],["2015-12-10",16.8476,17.3255,16.8476,17.1435,2460400.0],["2015-12-11",17.0449,17.0828,16.1573,16.3015,2224900.0],["2015-12-14",16.2484,16.4532,15.9222,16.0511,1366400.0],["2015-12-15",16.1877,16.4228,16.1194,16.256,1342800.0],["2015-12-16",16.2256,16.4304,15.7477,16.0587,2034300.0],["2015-12-17",15.8843,16.2711,15.7553,16.0511,1590100.0],["2015-12-18",15.9146,16.1953,15.8767,16.1725,2338400.0],["2015-12-21",16.2256,16.6504,16.1042,16.6276,1369900.0],["2015-12-22",16.5518,16.9766,16.3849,16.9235,1294900.0],["2015-12-23",17.0069,17.2117,16.8476,17.0904,1534500.0],["2015-12-24",17.1055,17.2952,17.0373,17.06,438000.0],["2015-12-28",16.9918,17.1283,16.8552,17.0904,632400.0],["2015-12-29",17.0752,17.28,16.7869,17.0676,796200.0],["2015-12-30",16.969,17.2345,16.8931,16.9311,692900.0],["2015-12-31",16.878,17.0221,16.5594,16.7566,942400.0],["2016-01-04",16.5442,16.6732,16.1194,16.5973,1592400.0],["2016-01-05",16.5442,17.1055,16.3091,16.9007,4596200.0],["2016-01-06",16.6959,16.9387,16.036,16.7414,6063000.0],["2016-01-07",16.5594,16.969,16.3318,16.8173,2874900.0],["2016-01-08",16.9614,17.682,16.7869,17.3786,2696300.0],["2016-01-11",17.5,17.9248,17.3028,17.6669,2345100.0],["2016-01-12",17.8641,18.122,17.7427,18.0158,2488200.0],["2016-01-13",18.1068,18.3041,17.6441,17.8793,2142000.0],["2016-01-14",18.0082,18.122,17.3634,17.4772,2476200.0],["2016-01-15",17.1586,17.3559,16.1042,16.5745,4211700.0],["2016-01-19",16.7414,16.9766,16.1573,16.3622,2105800.0],["2016-01-20",16.2256,16.3166,15.4822,16.1649,2732500.0],["2016-01-21",16.1953,16.4987,15.9222,15.998,1958000.0],["2016-01-22",16.2635,16.5139,16.1877,16.4304,1276900.0],["2016-01-25",16.5518,16.6049,16.2484,16.2711,1738700.0],["2016-01-26",16.2711,16.5063,16.1118,16.4228,1978400.0],["2016-01-27",16.438,16.7945,16.1953,16.3773,1507000.0],["2016-01-28",16.4152,16.6959,16.2332,16.4835,1267500.0],["2016-01-29",16.4683,16.84,16.4304,16.8249,1888500.0],["2016-02-01",16.7869,17.2648,16.7642,17.2117,1361300.0],["2016-02-02",17.1435,17.1738,16.7111,16.7794,1572700.0],["2016-02-03",16.8325,16.9007,16.5442,16.7338,1235300.0],["2016-02-04",16.658,16.9842,16.5139,16.9159,1412700.0],["2016-02-05",17.098,17.5228,16.7338,16.878,1860000.0],["2016-02-08",16.8021,17.2497,16.7566,17.2117,1525000.0],["2016-02-09",17.0676,17.2042,16.6276,16.7642,2008000.0],["2016-02-10",16.8704,17.3104,16.6125,17.0221,2658000.0],["2016-02-11",14.7388,16.4608,14.0182,15.9298,3959800.0],["2016-02-12",16.127,16.7263,15.8463,16.7111,1907100.0],["2016-02-16",17.0221,17.5379,16.8173,17.3786,1748500.0],["2016-02-17",17.5607,17.811,17.0752,17.7351,2142000.0],["2016-02-18",17.7276,17.7655,17.3104,17.4393,1210500.0],["2016-02-19",17.3179,17.4469,16.8704,17.2345,1857800.0],["2016-02-22",17.4317,17.6138,17.3635,17.4241,1765800.0],["2016-02-23",17.3255,17.7503,17.2648,17.7124,1643100.0],["2016-02-24",17.6517,17.7882,17.3255,17.5152,1434400.0],["2016-02-25",17.5455,18.2055,17.2876,17.9855,1772600.0],["2016-02-26",18.0158,18.2055,17.9324,17.9855,1550200.0],["2016-02-29",18.0006,18.6302,17.9855,18.5468,2234300.0],["2016-03-01",18.5999,18.6606,18.1144,18.1296,2674000.0],["2016-03-02",18.1599,18.5999,17.9855,18.4482,1416800.0],["2016-03-03",18.4634,18.8275,18.4558,18.7971,1859500.0],["2016-03-04",18.6682,18.7971,18.4406,18.7213,1545300.0],["2016-03-07",18.7592,18.8351,18.5165,18.7364,1811900.0],["2016-03-08",18.6151,18.8882,18.6151,18.7971,1791900.0],["2016-03-09",18.8047,19.0171,18.4709,18.6833,1141500.0],["2016-03-10",18.8123,18.8123,18.1827,18.2282,1588500.0],["2016-03-11",18.3344,18.6227,18.0765,18.6227,1414300.0],["2016-03-14",18.4937,18.562,18.2206,18.3268,878800.0],["2016-03-15",18.1372,18.2965,17.9703,17.9855,1346100.0],["2016-03-16",17.8641,18.1827,17.7048,18.0689,877200.0],["2016-03-17",18.1524,19.0626,18.0462,19.0095,2025600.0],["2016-03-18",19.0626,19.2447,19.0095,19.0778,1585500.0],["2016-03-21",19.0019,19.0854,18.5316,18.7744,1055300.0],["2016-03-22",18.7744,18.8351,18.4027,18.433,1139400.0],["2016-03-23",18.3799,18.5165,18.2661,18.4103,627300.0],["2016-03-24",18.3496,18.4179,18.0082,18.2737,860300.0],["2016-03-28",18.3648,18.9033,18.2889,18.4937,1023700.0],["2016-03-29",18.4558,18.9564,18.2206,18.9413,933100.0],["2016-03-30",19.1537,19.3357,18.873,19.2371,1181400.0],["2016-03-31",19.2371,19.3585,19.055,19.2674,2571400.0],["2016-04-01",19.2219,19.8136,19.1688,19.8136,1514600.0],["2016-04-04",19.7984,20.0639,19.5102,19.624,2426600.0],["2016-04-05",19.5178,19.6088,19.2219,19.4419,1953700.0],["2016-04-06",19.5178,19.7226,19.2599,19.715,1129800.0],["2016-04-07",19.5481,19.8212,19.275,19.6391,1075500.0],["2016-04-08",19.6998,19.8364,19.2523,19.3661,1107700.0],["2016-04-11",19.4722,19.5405,19.1385,19.2295,1065600.0],["2016-04-12",19.1764,19.6467,19.1764,19.4571,1158600.0],["2016-04-13",19.4798,19.5557,19.2978,19.5481,1194400.0],["2016-04-14",19.5102,19.5102,19.0019,19.0019,1219100.0],["2016-04-15",19.0171,19.4571,18.873,19.0323,1246500.0],["2016-04-18",18.8578,18.9185,18.5544,18.873,1321400.0],["2016-04-19",18.9488,19.0323,18.4482,18.4785,1171200.0],["2016-04-20",18.4558,18.4785,17.9855,18.0841,1443100.0],["2016-04-21",18.0082,18.1751,17.8641,17.9248,1810900.0],["2016-04-22",17.902,18.3344,17.8641,18.1675,1324600.0],["2016-04-25",18.1979,18.3117,17.9627,17.9627,734300.0],["2016-04-26",17.9703,18.0613,17.8489,17.902,1455600.0],["2016-04-27",17.7427,17.9703,17.6669,17.811,2087500.0],["2016-04-28",19.5784,20.6404,19.1537,20.026,4755500.0],["2016-04-29",20.026,20.5115,19.4419,20.4129,3154700.0],["2016-05-02",20.4887,21.0804,20.4887,20.8604,1807300.0],["2016-05-03",20.9742,21.0045,20.3598,20.5797,2586000.0],["2016-05-04",20.5418,20.8225,20.5115,20.5797,1997800.0],["2016-05-05",20.6935,20.6935,19.5633,19.9501,3810900.0],["2016-05-06",19.9501,21.0006,19.4927,20.9752,3843700.0],["2016-05-09",21.187,21.8986,21.0938,21.6105,1837600.0],["2016-05-10",21.5258,22.0087,21.3903,22.0002,1339600.0],["2016-05-11",21.7546,22.373,21.6105,22.0087,1098000.0],["2016-05-12",22.1442,22.373,21.8223,21.9833,1260300.0],["2016-05-13",22.0934,22.1527,21.6444,21.7969,1039500.0],["2016-05-16",21.8223,22.4492,21.8223,22.0087,1020500.0],["2016-05-17",21.8901,22.0172,21.1954,21.4157,958700.0],["2016-05-18",21.4072,21.475,20.9328,21.1192,891700.0],["2016-05-19",21.0599,21.475,20.8058,21.2463,1454600.0],["2016-05-20",21.2039,21.4835,20.9752,21.1531,861100.0],["2016-05-23",21.0853,21.314,21.026,21.1446,946500.0],["2016-05-24",21.1785,21.3479,21.043,21.187,1254100.0],["2016-05-25",20.5516,20.7634,20.0349,20.7549,2250000.0],["2016-05-26",20.6024,21.4496,20.6024,21.2802,1629000.0],["2016-05-27",21.3395,21.5089,21.0175,21.043,1355100.0],["2016-05-31",20.9837,21.3733,20.8142,21.0684,1255200.0],["2016-06-01",20.9244,21.3903,20.9244,21.0853,1901800.0],["2016-06-02",21.026,21.1531,20.721,21.1277,1661600.0],["2016-06-03",21.0853,21.3818,21.0599,21.1785,977100.0],["2016-06-06",20.6617,20.8312,20.3907,20.7973,2022700.0],["2016-06-07",20.7719,20.9582,20.6363,20.7041,954000.0],["2016-06-08",20.4754,20.7295,20.4669,20.6279,1050000.0],["2016-06-09",20.5093,21.2971,20.5008,21.17,1409800.0],["2016-06-10",21.0091,21.3056,20.9667,21.1277,1350600.0],["2016-06-13",21.0345,21.1277,20.5431,20.6279,1352200.0],["2016-06-14",20.4923,20.7126,20.3144,20.6448,976300.0],["2016-06-15",20.6363,20.8651,20.5855,20.6872,922200.0],["2016-06-16",20.6702,21.1107,20.6194,21.1023,1055000.0],["2016-06-17",20.9752,21.1192,20.7719,20.8651,835700.0],["2016-06-20",21.0599,21.314,20.882,21.043,671100.0],["2016-06-21",21.187,21.3988,21.0684,21.17,982700.0],["2016-06-22",21.1616,21.4919,21.026,21.2717,1089200.0],["2016-06-23",21.3903,21.5343,21.2802,21.5089,712800.0],["2016-06-24",20.8481,21.4326,20.6702,21.2632,1395400.0],["2016-06-27",20.5347,20.882,20.5008,20.6024,1281200.0],["2016-06-28",20.6702,20.7719,20.4076,20.5177,1090500.0],["2016-06-29",20.721,20.8312,20.2297,20.2636,1468200.0],["2016-06-30",20.3907,21.6614,20.3144,21.5851,2140100.0],["2016-07-01",21.6783,21.8054,21.0853,21.1277,1180500.0],["2016-07-05",20.9413,21.0768,20.7295,20.738,2136500.0],["2016-07-06",20.7973,21.5597,20.7295,21.4581,2583900.0],["2016-07-07",21.5512,22.0087,21.5174,21.8731,1340400.0],["2016-07-08",21.924,22.0256,21.7884,21.8477,1186400.0],["2016-07-11",21.8816,21.907,21.5682,21.5851,980700.0],["2016-07-12",21.6868,21.7884,21.4919,21.5174,1425500.0],["2016-07-13",21.5004,21.5174,21.026,21.3056,962500.0],["2016-07-14",21.3395,21.78,21.2547,21.4411,2332400.0],["2016-07-15",21.3479,21.6953,21.2124,21.3225,1067200.0],["2016-07-18",21.2293,21.6614,21.0938,21.1192,733600.0],["2016-07-19",21.3733,21.3733,20.9413,21.2547,1027800.0],["2016-07-20",21.2378,21.4072,21.0684,21.2717,614700.0],["2016-07-21",21.314,21.4157,21.2293,21.331,489600.0],["2016-07-22",21.4496,21.5174,21.2632,21.3395,869800.0],["2016-07-25",21.2547,21.6275,21.2547,21.5936,763900.0],["2016-07-26",21.6953,21.8986,21.3225,21.331,888200.0],["2016-07-27",21.2463,21.3395,20.4838,20.6024,1252000.0],["2016-07-28",20.4584,20.5431,19.6113,20.1111,2109600.0],["2016-07-29",20.1619,20.1704,19.6452,19.696,1507200.0],["2016-08-01",19.7807,20.0349,19.5181,19.6875,2028900.0],["2016-08-02",19.6875,19.8231,19.2724,19.3741,1698700.0],["2016-08-03",19.3741,19.6621,19.2894,19.6113,1608500.0],["2016-08-04",19.6791,19.857,19.6367,19.7384,805900.0],["2016-08-05",19.7553,19.8739,19.4588,19.4842,811100.0],["2016-08-08",19.5774,19.7468,19.4503,19.5774,903200.0],["2016-08-09",19.5266,19.6875,19.5266,19.6282,964100.0],["2016-08-10",19.6367,19.7722,19.3995,19.4164,1126600.0],["2016-08-11",19.5096,19.6791,19.3063,19.3148,1226700.0],["2016-08-12",19.3063,19.4588,19.2385,19.264,1022100.0],["2016-08-15",19.1708,19.3826,19.1115,19.2216,662100.0],["2016-08-16",19.1877,19.3063,19.0522,19.0691,1398100.0],["2016-08-17",19.0268,19.7045,19.0268,19.5943,1545600.0],["2016-08-18",19.4842,19.9247,19.4757,19.8908,1467400.0],["2016-08-19",19.9247,20.0349,19.7892,19.9501,926100.0],["2016-08-22",20.001,20.3144,19.9501,20.2297,1025900.0],["2016-08-23",20.2297,20.289,19.8824,19.8908,1112700.0],["2016-08-24",19.984,20.145,19.6198,19.6621,1130500.0],["2016-08-25",19.6791,20.128,19.6706,19.9586,975400.0],["2016-08-26",19.9163,20.2043,19.3233,19.3487,1439500.0],["2016-08-29",19.4419,19.552,19.2555,19.4757,794900.0],["2016-08-30",19.4419,19.5943,19.2555,19.5774,1223600.0],["2016-08-31",19.6113,19.7638,19.2047,19.552,749800.0],["2016-09-01",19.4927,19.6536,19.3317,19.4673,730700.0],["2016-09-02",19.4842,20.0518,19.4249,19.9417,816000.0],["2016-09-06",20.0264,20.0942,19.1623,19.3741,1273100.0],["2016-09-07",19.3148,19.4503,19.1369,19.4249,690500.0],["2016-09-08",19.4334,19.4588,19.1623,19.2809,1072500.0],["2016-09-09",19.1454,19.2809,18.0949,18.1203,1907300.0],["2016-09-12",17.9932,18.3321,17.917,18.205,2015000.0],["2016-09-13",18.1542,18.3152,17.8238,17.8238,1480100.0],["2016-09-14",17.8747,18.1373,17.7052,17.7561,1433300.0],["2016-09-15",17.6713,17.917,17.5358,17.8408,1108500.0],["2016-09-16",17.6798,17.7476,17.3918,17.6205,1725900.0],["2016-09-19",17.6205,18.1288,17.612,18.0695,1767000.0],["2016-09-20",18.1118,18.2474,17.9509,17.9509,1099700.0],["2016-09-21",17.9932,17.9932,17.7137,17.9255,1154900.0],["2016-09-22",17.9763,18.1373,17.8492,17.9594,706700.0],["2016-09-23",17.9594,18.0271,17.7561,17.7561,774600.0],["2016-09-26",17.7561,17.9763,17.6968,17.7052,851700.0],["2016-09-27",17.7391,17.917,17.6459,17.7052,1093600.0],["2016-09-28",17.6544,17.8747,17.6205,17.7984,1103000.0],["2016-09-29",17.7052,17.8408,17.629,17.7306,1044400.0],["2016-09-30",17.8831,18.0187,17.7561,17.8916,924700.0],["2016-10-03",17.8069,18.1373,17.7645,18.1288,1159400.0],["2016-10-04",18.0864,18.0864,17.2647,17.3155,1833000.0],["2016-10-05",17.324,17.7306,17.324,17.6544,3802700.0],["2016-10-06",17.6798,17.917,17.6036,17.8831,736400.0],["2016-10-07",17.612,17.612,16.7903,17.0783,2815200.0],["2016-10-10",17.1715,17.7984,17.0445,17.6883,1292100.0],["2016-10-11",17.7137,18.1627,17.6883,17.7984,1237100.0],["2016-10-12",17.6967,17.8069,17.4257,17.7222,1071500.0],["2016-10-13",17.6544,17.8408,17.5527,17.7306,860400.0],["2016-10-14",17.6544,17.8662,17.4934,17.5527,670400.0],["2016-10-17",17.5612,17.8238,17.5612,17.7052,686600.0],["2016-10-18",17.8747,17.8747,17.6629,17.7306,599700.0],["2016-10-19",17.6459,17.7899,17.5782,17.7137,1068000.0],["2016-10-20",17.6798,17.7306,17.0868,17.1038,1825200.0],["2016-10-21",17.0614,17.6967,17.0021,17.468,2010000.0],["2016-10-24",17.6036,17.8577,17.5019,17.7561,1427700.0],["2016-10-25",17.7815,17.8238,17.6205,17.7137,1456800.0],["2016-10-26",17.6798,17.7476,17.5019,17.5104,1334300.0],["2016-10-27",16.731,18.1457,16.5192,17.8408,1943700.0],["2016-10-28",17.8069,18.4676,17.8069,18.3321,1399300.0],["2016-10-31",18.2813,18.5185,18.1627,18.5015,1142900.0],["2016-11-01",18.4676,18.815,18.3067,18.4592,1744300.0],["2016-11-02",18.3914,18.3999,17.6883,17.8577,2896600.0],["2016-11-03",17.8154,17.8662,17.6798,17.8069,1346300.0],["2016-11-04",17.7984,17.9932,16.3498,16.3583,4343600.0],["2016-11-07",16.4345,16.748,16.2227,16.6039,1810300.0],["2016-11-08",16.5108,17.2054,16.4769,17.0783,1455300.0],["2016-11-09",16.731,16.9513,15.8161,16.6378,2223900.0],["2016-11-10",16.5955,16.6209,15.9008,15.9686,2082200.0],["2016-11-11",15.9347,16.0533,15.4857,15.9093,2940600.0],["2016-11-14",15.9178,16.5785,15.9093,16.4853,1418400.0],["2016-11-15",16.5616,16.7564,16.3837,16.4006,3358600.0],["2016-11-16",16.3922,16.6802,16.3583,16.6378,1446800.0],["2016-11-17",16.426,16.5362,15.1977,15.7653,3288900.0],["2016-11-18",15.6975,15.7992,15.4095,15.5111,2545200.0],["2016-11-21",14.5623,15.8669,14.5284,15.4772,4953000.0],["2016-11-22",15.1892,15.7399,15.1892,15.4264,2901000.0],["2016-11-23",15.4264,15.5027,15.0113,15.1045,1977100.0],["2016-11-25",15.2062,15.4179,15.0028,15.401,898200.0],["2016-11-28",15.3841,15.3925,15.1045,15.2316,2413500.0],["2016-11-29",15.4942,15.5958,15.3163,15.5027,1701400.0],["2016-11-30",15.4603,15.562,14.8588,14.9181,2712600.0],["2016-12-01",14.9181,15.1214,14.6894,14.7233,1651900.0],["2016-12-02",14.8758,15.0621,14.7826,14.9859,1862500.0],["2016-12-05",15.0537,15.4095,15.0537,15.2316,1479100.0],["2016-12-06",15.2316,15.5874,15.1638,15.1638,2251900.0],["2016-12-07",15.2485,15.6128,15.1553,15.5704,1950600.0],["2016-12-08",15.5281,15.9771,15.4434,15.5027,2311300.0],["2016-12-09",15.562,16.4345,15.4772,16.2227,3351500.0],["2016-12-12",16.1295,16.3583,15.9008,16.0364,2756600.0],["2016-12-13",16.1041,16.1634,15.8076,15.9347,1837400.0],["2016-12-14",15.9686,16.0279,15.4942,15.5027,1327800.0],["2016-12-15",15.6806,15.6806,15.0621,15.257,2863000.0],["2016-12-16",15.257,15.5196,15.2485,15.5111,2616800.0],["2016-12-19",15.5704,15.7314,15.4518,15.7314,1090700.0],["2016-12-20",15.7399,15.9093,15.4603,15.7992,976900.0],["2016-12-21",15.85,16.0533,15.7653,15.8669,711900.0],["2016-12-22",15.8076,16.1634,15.4688,16.0787,1344200.0],["2016-12-23",16.0533,16.1465,15.8076,16.1126,933300.0],["2016-12-27",16.0533,16.2736,16.0194,16.138,598000.0],["2016-12-28",16.2058,16.2058,15.8585,15.9516,840600.0],["2016-12-29",15.9347,16.2566,15.9093,16.1804,706900.0],["2016-12-30",16.1719,16.2905,16.0364,16.0872,904600.0],["2017-01-03",16.2143,16.5023,16.1634,16.4345,1471500.0],["2017-01-04",16.4006,16.7141,16.0872,16.6548,1367700.0],["2017-01-05",16.5701,16.7225,16.4176,16.6124,3028000.0],["2017-01-06",16.6039,16.6124,16.1888,16.2312,943500.0],["2017-01-09",16.1888,16.3752,15.7399,15.7822,1420200.0],["2017-01-10",15.7992,16.0364,15.4688,15.5027,914600.0],["2017-01-11",15.545,15.8585,15.4772,15.7229,637000.0],["2017-01-12",15.6806,15.8161,15.5535,15.6636,439200.0],["2017-01-13",15.6297,15.8754,15.6297,15.7314,570200.0],["2017-01-17",15.6551,15.9601,15.6213,15.8415,1250700.0],["2017-01-18",15.8839,15.9855,15.7907,15.8415,918000.0],["2017-01-19",15.8415,15.9262,15.5704,15.5789,837300.0],["2017-01-20",15.6806,15.8669,15.5874,15.7144,1185900.0],["2017-01-23",15.7568,15.85,15.6551,15.833,749300.0],["2017-01-24",15.8585,16.0957,15.7229,15.9686,947300.0],["2017-01-25",15.9601,16.2143,15.9347,16.0279,825700.0],["2017-01-26",16.0109,16.0533,15.6975,15.7399,928000.0],["2017-01-27",15.6975,15.9686,15.6975,15.8923,948900.0],["2017-01-30",15.8161,15.9432,15.7314,15.9178,803300.0],["2017-01-31",15.9178,16.2481,15.9093,16.2143,1271600.0],["2017-02-01",16.2227,16.3922,16.1211,16.3837,1149000.0],["2017-02-02",16.3922,16.5192,16.299,16.4515,1239500.0],["2017-02-03",16.5616,16.587,16.3244,16.4515,1073500.0],["2017-02-06",16.4515,16.5192,15.706,15.7907,1637700.0],["2017-02-07",15.8076,16.2397,15.7568,15.8246,1164900.0],["2017-02-08",15.7822,16.0702,15.5958,15.8839,1460000.0],["2017-02-09",15.3417,17.5273,15.3332,17.4511,2878000.0],["2017-02-10",17.4511,18.1542,17.2393,17.3071,2075400.0],["2017-02-13",17.2817,17.5104,17.2817,17.3833,1384600.0],["2017-02-14",17.3579,17.5358,17.18,17.2224,1400600.0],["2017-02-15",17.1715,17.5019,17.1376,17.4426,1287000.0],["2017-02-16",17.468,17.468,17.1207,17.4257,982100.0],["2017-02-17",17.4511,17.612,17.1122,17.5104,1294600.0],["2017-02-21",17.5358,17.8662,17.341,17.3918,1176000.0],["2017-02-22",17.3918,17.4511,17.1969,17.341,1142100.0],["2017-02-23",17.3664,17.5273,17.1376,17.4934,1970500.0],["2017-02-24",17.485,17.485,17.2732,17.3071,811800.0],["2017-02-27",17.2986,17.5104,17.2393,17.4257,1844500.0],["2017-02-28",17.3664,17.6883,17.2224,17.2647,1659400.0],["2017-03-01",17.3071,17.6205,17.1885,17.5104,1156000.0],["2017-03-02",17.5019,17.6375,17.3071,17.5273,1030400.0],["2017-03-03",17.5273,17.773,17.4765,17.7476,1007800.0],["2017-03-06",17.1969,17.5951,17.1631,17.5358,1472600.0],["2017-03-07",17.5782,17.6375,17.4426,17.5612,990300.0],["2017-03-08",17.5358,17.7899,17.468,17.7391,1339800.0],["2017-03-09",17.7476,17.9001,17.6713,17.8747,1130500.0],["2017-03-10",18.0017,18.3914,17.9509,18.2304,1270200.0],["2017-03-13",18.2304,18.3829,18.0864,18.205,896800.0],["2017-03-14",18.2474,18.3236,18.0356,18.1966,1154500.0],["2017-03-15",18.3321,18.5269,18.1796,18.5185,971600.0],["2017-03-16",18.5524,18.5778,18.1457,18.3406,1131700.0],["2017-03-17",18.3236,18.51,18.2643,18.4592,1185700.0],["2017-03-20",18.4592,18.5778,18.1881,18.3914,1536900.0],["2017-03-21",18.4846,18.527,18.1796,18.3829,1500700.0],["2017-03-22",18.366,18.6371,18.3067,18.5947,1117900.0],["2017-03-23",18.6117,18.7641,18.5608,18.7218,928900.0],["2017-03-24",18.7218,18.9336,18.654,18.8573,892800.0],["2017-03-27",18.5269,18.9166,18.3829,18.8997,1103300.0],["2017-03-28",18.9166,18.9844,18.798,18.8912,676000.0],["2017-03-29",18.8827,19.0352,18.8489,19.0013,657600.0],["2017-03-30",18.9844,19.0268,18.8658,18.9844,638900.0],["2017-03-31",19.0013,19.1454,18.8827,19.0691,743700.0],["2017-04-03",19.0606,19.1623,18.8827,18.9929,863100.0],["2017-04-04",18.9675,19.0522,18.798,19.0183,807000.0],["2017-04-05",19.0776,19.1877,18.8658,19.0776,1618000.0],["2017-04-06",19.0945,19.3571,18.9166,19.3063,852200.0],["2017-04-07",19.2894,19.3995,19.1708,19.2216,788200.0],["2017-04-10",19.2301,19.3571,19.1284,19.2809,801100.0],["2017-04-11",19.2555,19.3571,19.1454,19.3233,521400.0],["2017-04-12",19.2809,19.3995,19.2131,19.3317,530500.0],["2017-04-13",19.3487,19.3826,19.2131,19.3317,961300.0],["2017-04-17",19.3826,19.5605,19.2978,19.5096,553100.0],["2017-04-18",19.4757,19.696,19.3402,19.6282,1800100.0],["2017-04-19",19.5859,19.8824,19.4334,19.8315,1016300.0],["2017-04-20",19.8061,20.0433,19.6367,19.9586,1026100.0],["2017-04-21",20.0264,22.1019,19.7638,21.5597,9468600.0],["2017-04-24",22.0511,22.212,21.7291,21.8393,2460000.0],["2017-04-25",21.8816,22.0341,21.5512,21.7969,1608100.0],["2017-04-26",21.7969,22.0087,21.6953,21.9409,1005100.0],["2017-04-27",22.0256,22.2035,21.8393,22.0849,869700.0],["2017-04-28",22.1103,22.1273,21.8393,21.9917,948300.0],["2017-05-01",22.0256,22.0256,21.6105,21.619,984200.0],["2017-05-02",21.7884,21.7884,21.1954,21.4242,1620700.0],["2017-05-03",21.3903,21.4496,21.0853,21.4326,1086000.0],["2017-05-04",21.3903,21.8986,20.882,21.026,2524900.0],["2017-05-05",21.1785,21.5682,20.9413,21.2209,1368300.0],["2017-05-08",21.2293,21.2378,20.8058,20.9667,1258600.0],["2017-05-09",20.9921,21.17,20.7973,20.9328,992100.0],["2017-05-10",20.9244,20.9244,20.433,20.5008,1540900.0],["2017-05-11",20.4415,21.1192,20.2128,21.026,2699800.0],["2017-05-12",21.0684,21.2632,20.6956,21.0684,1756100.0],["2017-05-15",21.0175,21.0175,20.5262,20.6448,1894100.0],["2017-05-16",20.8481,20.9244,20.3652,20.4415,1348900.0],["2017-05-17",20.3568,20.5686,20.2466,20.3229,1007400.0],["2017-05-18",20.0603,20.3483,19.6706,20.2551,1779200.0],["2017-05-19",20.3398,20.3737,20.0857,20.1789,905500.0],["2017-05-22",20.1873,20.5262,20.128,20.2975,1216500.0],["2017-05-23",20.3229,20.3652,19.3148,19.857,3471500.0],["2017-05-24",19.8993,20.3568,19.4842,20.1873,1529800.0],["2017-05-25",20.2551,20.4584,19.6621,19.6791,1473200.0],["2017-05-26",19.7045,20.1196,19.4927,19.9332,1085800.0],["2017-05-30",19.9332,19.9332,19.4419,19.5181,996100.0],["2017-05-31",19.696,19.8908,19.5689,19.7129,1053900.0],["2017-06-01",19.7722,19.7722,19.5689,19.6028,883400.0],["2017-06-02",19.6198,19.7129,19.4334,19.5181,830600.0],["2017-06-05",19.5096,19.6113,19.3487,19.5435,956500.0],["2017-06-06",19.6198,20.0603,19.6028,19.7807,1135300.0],["2017-06-07",19.84,20.6533,19.7977,20.594,1649900.0],["2017-06-08",20.4754,21.3564,20.4754,20.8312,2612000.0],["2017-06-09",20.8396,20.8396,20.3907,20.5177,1261700.0],["2017-06-12",20.5347,20.7295,19.9163,20.5601,1031000.0],["2017-06-13",20.5601,20.7549,20.3483,20.6194,801500.0],["2017-06-14",20.5601,20.8227,20.433,20.6024,1283200.0],["2017-06-15",20.5686,20.5686,20.1619,20.289,1070200.0],["2017-06-16",20.2212,20.3483,19.6452,19.8908,1537000.0],["2017-06-19",19.984,19.984,19.7045,19.9163,658000.0],["2017-06-20",19.857,20.1111,19.7299,19.8231,903100.0],["2017-06-21",19.7553,19.8739,19.6367,19.7638,775800.0],["2017-06-22",19.7553,19.8824,19.247,19.4334,2242900.0],["2017-06-23",19.408,19.6621,19.3148,19.3487,2471500.0],["2017-06-26",19.3995,19.5266,18.9675,18.9759,1447900.0],["2017-06-27",18.8912,19.2047,18.6879,18.7303,1081800.0],["2017-06-28",18.7641,18.959,18.5608,18.6032,1129300.0],["2017-06-29",18.6286,19.0945,18.4083,18.4846,1031000.0],["2017-06-30",18.4676,18.7218,18.4083,18.5693,1312000.0],["2017-07-03",18.5524,18.8573,18.5015,18.5524,494100.0],["2017-07-05",18.5947,18.7133,18.3067,18.3914,1158100.0],["2017-07-06",18.4592,18.5608,18.2304,18.2474,1000500.0],["2017-07-07",18.2813,18.3067,17.9509,18.0441,856700.0],["2017-07-10",17.9424,18.1457,17.5189,17.5697,1108600.0],["2017-07-11",17.629,17.6459,17.18,17.6205,3020300.0],["2017-07-12",17.8323,18.3321,17.773,18.2728,1535000.0],["2017-07-13",18.3745,19.0861,18.3745,19.0098,2011100.0],["2017-07-14",18.9929,19.1454,18.8827,19.0098,1242700.0],["2017-07-17",19.0098,19.1877,18.9166,19.1199,847600.0],["2017-07-18",19.0606,19.0606,18.7218,18.8065,1119300.0],["2017-07-19",18.8912,19.3402,18.8912,19.0522,850500.0],["2017-07-20",19.0437,19.1454,18.942,19.0183,682400.0],["2017-07-21",19.0606,19.0945,18.8997,19.0437,674200.0],["2017-07-24",19.0522,19.2724,19.0352,19.247,652700.0],["2017-07-25",19.3148,19.9925,19.2978,19.9078,1034200.0],["2017-07-26",20.3314,21.0006,20.1619,20.3314,3062400.0],["2017-07-27",20.3314,20.4923,20.1619,20.433,878300.0],["2017-07-28",20.4415,20.5516,20.2721,20.5177,786800.0],["2017-07-31",20.5431,20.6279,20.433,20.577,1106900.0],["2017-08-01",20.6363,20.7549,20.3991,20.4754,1298300.0],["2017-08-02",20.5431,20.8566,20.3144,20.8566,1213400.0],["2017-08-03",22.0256,22.0256,21.1785,21.3988,3120400.0],["2017-08-04",21.475,22.2798,21.1954,21.5597,1492700.0],["2017-08-07",21.7376,22.1103,21.6614,22.0341,1384700.0],["2017-08-08",22.0002,22.1019,21.6021,21.8223,1904200.0],["2017-08-09",21.8986,22.3475,21.636,22.1866,1575600.0],["2017-08-10",22.1273,22.6017,22.0172,22.5763,1260100.0],["2017-08-11",22.6356,22.8389,22.3984,22.8219,672900.0],["2017-08-14",22.8643,23.2201,22.6525,23.1947,939100.0],["2017-08-15",23.254,23.7199,23.1269,23.6776,1763200.0],["2017-08-16",23.6776,24.296,23.5251,24.2367,1880600.0],["2017-08-17",24.2282,24.2875,23.6776,23.7453,1638000.0],["2017-08-18",23.6606,24.0164,23.3218,23.8639,1093900.0],["2017-08-21",24.0927,24.1265,23.8216,24.0757,1464700.0],["2017-08-22",24.1604,24.5755,23.9317,24.5416,1327500.0],["2017-08-23",24.4739,24.6602,24.3214,24.6602,1358600.0],["2017-08-24",24.6009,24.7026,24.1096,24.2197,1432100.0],["2017-08-25",24.1604,24.3383,24.0164,24.0588,1119700.0],["2017-08-28",23.9995,24.3976,23.8555,24.2706,1163200.0],["2017-08-29",24.152,24.3892,23.8893,24.3383,714100.0],["2017-08-30",24.3129,24.7788,24.3129,24.7704,743900.0],["2017-08-31",24.8466,24.9906,24.6687,24.9483,1454900.0],["2017-09-01",24.9398,25.2956,24.9398,24.9991,1305000.0],["2017-09-05",24.9313,24.9906,24.0164,24.1689,2249500.0],["2017-09-06",24.2875,24.4146,24.0249,24.3468,1530500.0],["2017-09-07",24.3383,24.6857,24.2621,24.5925,1192600.0],["2017-09-08",24.5755,24.7195,24.3383,24.6518,839300.0],["2017-09-11",24.6772,24.8974,23.1693,23.8639,2384500.0],["2017-09-12",23.9063,24.6179,23.6352,24.5586,1506900.0],["2017-09-13",24.5078,24.8381,24.4739,24.5247,770000.0],["2017-09-14",24.423,24.6433,24.279,24.3214,898200.0],["2017-09-15",24.3892,25.1262,24.3129,25.0415,1784900.0],["2017-09-18",25.2024,25.2278,24.8974,25.0245,1090100.0],["2017-09-19",24.9229,24.9229,24.1181,24.4908,1291000.0],["2017-09-20",24.3807,24.8127,24.0927,24.5925,1506200.0],["2017-09-21",24.5078,24.5501,23.8385,24.2197,1071500.0],["2017-09-22",24.135,24.5501,23.9656,24.2875,1245400.0],["2017-09-25",24.3553,24.8297,24.2282,24.4146,2177100.0],["2017-09-26",24.4061,24.6264,24.2113,24.3637,1256500.0],["2017-09-27",24.3383,24.5332,24.0842,24.3299,1167300.0],["2017-09-28",24.3214,24.3722,23.4488,24.0672,1618400.0],["2017-09-29",24.3892,24.4739,23.8131,24.0672,1826900.0],["2017-10-02",24.2197,25.1431,24.2197,25.1177,1746400.0],["2017-10-03",25.0838,25.1177,24.3468,24.3892,1108000.0],["2017-10-04",24.2706,25.4057,24.1181,25.2194,2259900.0],["2017-10-05",25.3041,25.4142,24.6348,24.6941,1213500.0],["2017-10-06",24.7026,24.9229,23.8724,24.3553,1608200.0],["2017-10-09",24.3637,25.0669,24.3637,24.5416,1263500.0],["2017-10-10",24.7534,24.8127,24.1943,24.4823,990500.0],["2017-10-11",24.4315,24.6772,24.3553,24.6009,920000.0],["2017-10-12",24.6094,24.889,24.5416,24.8466,591800.0],["2017-10-13",24.9144,24.9483,24.6518,24.6687,639000.0],["2017-10-16",24.5671,24.8551,24.3637,24.8466,1471000.0],["2017-10-17",24.8466,25.1516,24.745,25.1092,1034300.0],["2017-10-18",25.1262,25.8971,25.1262,25.8971,1590200.0],["2017-10-19",25.8971,26.0241,25.3718,25.8293,1227700.0],["2017-10-20",25.914,26.3037,25.8547,26.2952,1080400.0],["2017-10-23",26.4053,26.6171,26.058,26.1512,778400.0],["2017-10-24",26.2613,26.3799,25.8717,25.9987,657300.0],["2017-10-25",26.0157,26.202,25.5413,26.1512,708000.0],["2017-10-26",26.2613,26.4138,25.9648,26.3037,509300.0],["2017-10-27",26.2444,26.4731,25.9055,26.4392,670900.0],["2017-10-30",26.4816,26.8797,26.3037,26.346,762000.0],["2017-10-31",26.4731,27.0831,26.4731,26.9221,766500.0],["2017-11-01",27.0576,27.261,26.651,26.7611,781400.0],["2017-11-02",26.651,26.9136,26.5917,26.7866,975800.0],["2017-11-03",26.6764,26.8289,26.3122,26.5917,1123700.0],["2017-11-06",26.4562,26.5324,25.7361,25.8547,808000.0],["2017-11-07",25.7531,25.931,25.4566,25.8039,1508600.0],["2017-11-08",27.4134,28.2945,26.7018,28.0657,1939700.0],["2017-11-09",28.0573,28.8705,28.0149,28.735,1338500.0],["2017-11-10",28.7773,29.6499,28.7689,29.2517,931500.0],["2017-11-13",29.2772,29.5059,28.5317,28.8366,1060700.0],["2017-11-14",28.8621,29.0908,28.5656,29.0061,906700.0],["2017-11-15",29.0061,29.4296,28.8451,28.9214,919200.0],["2017-11-16",29.1331,29.6923,28.9552,29.633,988500.0],["2017-11-17",29.6245,29.904,29.3703,29.6584,593500.0],["2017-11-20",29.7007,30.1751,29.5313,30.0396,574300.0],["2017-11-21",30.1666,30.3107,29.9549,30.1666,564600.0],["2017-11-22",30.2429,30.2429,29.7939,29.9125,418700.0],["2017-11-24",30.0226,30.2598,29.7516,30.0226,316500.0],["2017-11-27",30.0142,30.2598,29.7431,30.1836,711700.0],["2017-11-28",30.209,30.353,29.9125,30.3022,722100.0],["2017-11-29",30.2937,30.8613,30.2005,30.6749,869300.0],["2017-11-30",30.9545,31.2086,30.5309,31.0646,845400.0],["2017-12-01",31.1324,31.6661,30.5987,31.5814,1310800.0],["2017-12-04",31.9118,32.5217,31.5814,31.8101,1852400.0],["2017-12-05",31.8779,32.2591,31.4712,31.5898,1326100.0],["2017-12-06",31.5644,31.988,31.1747,31.9795,880800.0],["2017-12-07",31.7677,31.827,31.3018,31.5729,1149000.0],["2017-12-08",31.5814,31.7169,31.1747,31.4712,727100.0],["2017-12-11",31.3865,31.3865,29.7431,30.4123,1401500.0],["2017-12-12",30.3954,30.4462,29.904,30.1158,1111800.0],["2017-12-13",30.0819,30.3784,29.5144,29.6584,1341900.0],["2017-12-14",29.2941,29.3703,27.2525,27.6676,2369900.0],["2017-12-15",27.7862,27.7947,27.0661,27.2271,1835100.0],["2017-12-18",27.2017,28.0827,26.8035,27.9048,1471500.0],["2017-12-19",27.4727,28.0234,27.2271,27.3203,1111500.0],["2017-12-20",27.5913,27.7692,27.1593,27.4558,1158400.0],["2017-12-21",27.5151,27.5744,26.5578,26.5832,1037300.0],["2017-12-22",26.6934,26.7357,26.4562,26.6171,767600.0],["2017-12-26",26.651,26.7866,26.5409,26.7103,651200.0],["2017-12-27",26.812,26.9136,26.4901,26.5239,795900.0],["2017-12-28",26.5239,26.8289,26.5239,26.7781,568000.0],["2017-12-29",26.9306,26.9306,26.3037,26.3122,765100.0],["2018-01-02",26.0411,26.1088,25.1008,25.5667,2427100.0],["2018-01-03",25.5836,25.7107,24.6518,25.1685,2028800.0],["2018-01-04",25.2787,25.4311,24.7788,24.9652,1282100.0],["2018-01-05",24.9229,25.2363,24.745,24.9313,1144100.0],["2018-01-08",24.9483,25.7192,24.889,25.5836,1815800.0],["2018-01-09",25.5836,25.626,25.321,25.3973,1359000.0],["2018-01-10",25.4057,25.6006,24.8551,25.3549,1823700.0],["2018-01-11",25.4057,25.4566,24.9144,24.9991,1145200.0],["2018-01-12",24.9906,25.3041,24.8974,25.1516,1033200.0],["2018-01-16",25.2363,25.7446,24.9144,25.2024,1347700.0],["2018-01-17",25.3041,25.4481,24.8974,24.9229,967500.0],["2018-01-18",24.8551,24.9991,24.5416,24.9822,978900.0],["2018-01-19",25.2109,26.1088,25.2109,26.0241,1069600.0],["2018-01-22",25.9394,26.4731,25.9394,26.4477,1138600.0],["2018-01-23",26.4477,26.4477,25.9987,26.2359,811100.0],["2018-01-24",26.1936,26.2529,25.6345,25.7954,761500.0],["2018-01-25",25.8717,25.9987,25.3973,25.6175,548300.0],["2018-01-26",25.6938,25.9903,25.321,25.9818,584800.0],["2018-01-29",25.931,25.9902,24.8381,24.9229,820300.0],["2018-01-30",24.7788,25.1685,24.4569,25.0923,864500.0],["2018-01-31",25.1177,25.1685,23.4404,23.5251,2706000.0],["2018-02-01",23.4573,23.8893,23.0083,23.7792,1509700.0],["2018-02-02",23.7284,23.7284,23.0422,23.237,1133600.0],["2018-02-05",23.1269,23.3811,22.0256,22.068,2827400.0],["2018-02-06",21.6021,22.5254,21.2717,22.1527,2292300.0],["2018-02-07",22.051,22.3052,21.7037,21.7207,1347800.0],["2018-02-08",21.8901,22.2967,21.2971,21.2971,853500.0],["2018-02-09",21.2632,21.7969,20.6279,21.3649,1478700.0],["2018-02-12",21.636,21.78,21.043,21.4326,1367100.0],["2018-02-13",21.4157,21.5597,21.1192,21.2971,800600.0],["2018-02-14",21.2632,21.7291,21.1277,21.6783,1206600.0],["2018-02-15",21.8477,23.1862,20.6363,22.4492,3081500.0],["2018-02-16",22.3306,23.0507,21.7376,22.8728,1757600.0],["2018-02-20",22.5339,22.8304,22.1527,22.3475,1400400.0],["2018-02-21",22.4407,22.7626,21.0345,21.0599,2066700.0],["2018-02-22",21.0514,21.314,20.6024,21.1192,1419500.0],["2018-02-23",21.1785,21.3903,20.7041,21.187,1028600.0],["2018-02-26",21.2547,21.5767,21.0938,21.5343,746500.0],["2018-02-27",21.5343,21.9155,21.3479,21.3479,1192200.0],["2018-02-28",21.4919,21.8308,21.331,21.3479,1192500.0],["2018-03-01",21.3649,21.4326,20.9328,21.1192,1158400.0],["2018-03-02",21.0091,21.2802,20.9667,21.2717,817500.0],["2018-03-05",21.1531,21.1531,20.577,20.5855,1318300.0],["2018-03-06",20.5686,20.5686,19.9417,20.4245,1814800.0],["2018-03-07",20.3229,20.7041,20.0518,20.5855,814700.0],["2018-03-08",20.6956,20.8651,20.4838,20.5177,754400.0],["2018-03-09",20.6787,21.043,20.4754,20.9667,998200.0],["2018-03-12",21.0345,21.5004,20.3991,20.4161,788700.0],["2018-03-13",20.5177,20.8566,20.4669,20.7634,980800.0],["2018-03-14",21.314,21.9325,21.2378,21.8308,1572300.0],["2018-03-15",21.8477,21.9917,21.026,21.0514,2180000.0],["2018-03-16",20.9837,21.6529,20.9837,21.5428,1497600.0],["2018-03-19",21.5851,22.0087,21.5004,21.9663,1323300.0],["2018-03-20",21.924,21.9409,21.1192,21.3225,1130800.0],["2018-03-21",21.2547,21.3395,20.882,21.0853,979400.0],["2018-03-22",21.026,21.1446,20.3991,20.4161,1717300.0],["2018-03-23",20.5177,20.8481,20.0687,20.1111,918000.0],["2018-03-26",20.2805,21.043,20.2805,21.0006,1110700.0],["2018-03-27",20.9921,21.4242,20.8481,21.0599,1451600.0],["2018-03-28",21.0514,21.5258,20.8396,21.0938,1847100.0],["2018-03-29",21.3649,21.8308,20.8396,20.8481,2295400.0],["2018-04-02",20.8058,20.9074,20.2212,20.3483,1764200.0],["2018-04-03",20.3568,20.7719,20.1111,20.433,1052300.0],["2018-04-04",20.3229,21.2632,20.1958,20.9074,1778400.0],["2018-04-05",21.0514,21.0514,19.7384,19.8908,2131000.0],["2018-04-06",19.8485,20.2212,19.7977,20.0942,1103000.0],["2018-04-09",20.1111,20.2212,19.84,20.0772,728700.0],["2018-04-10",20.2466,20.4076,20.0349,20.3737,1604600.0],["2018-04-11",20.1873,20.4584,19.8146,20.2128,1400000.0],["2018-04-12",20.2212,20.3483,20.128,20.2297,970800.0],["2018-04-13",20.3398,20.4923,20.1365,20.2212,920900.0],["2018-04-16",20.3568,20.5855,20.2975,20.3907,824900.0],["2018-04-17",20.4161,20.433,20.0518,20.1026,696800.0],["2018-04-18",20.1958,20.2382,19.9163,19.9586,848700.0],["2018-04-19",19.84,19.9671,19.4249,19.5012,1299400.0],["2018-04-20",19.408,19.6113,19.0183,19.2724,901000.0],["2018-04-23",19.264,19.264,19.0437,19.0606,853100.0],["2018-04-24",19.1538,19.3741,19.0691,19.2131,1229900.0],["2018-04-25",19.264,19.696,19.103,19.3402,1370300.0],["2018-04-26",19.4757,19.6875,19.1284,19.6452,833100.0],["2018-04-27",19.6791,19.7214,18.8404,19.0183,1432800.0],["2018-04-30",18.959,19.0522,18.2813,18.2982,2307900.0],["2018-05-01",18.3067,18.51,18.1034,18.3067,1181400.0],["2018-05-02",18.3067,18.5269,18.1203,18.1542,1631800.0],["2018-05-03",18.0441,18.2135,17.2817,17.3664,2687900.0],["2018-05-04",17.2562,17.8577,17.1376,17.7137,1389300.0],["2018-05-07",17.6713,18.078,17.5782,17.8323,1637500.0],["2018-05-08",17.8916,18.0102,17.6544,17.9255,1838400.0],["2018-05-09",17.9848,18.1203,17.8746,17.9848,1301800.0],["2018-05-10",18.0949,18.5439,18.0695,18.2474,1539000.0],["2018-05-11",19.103,19.8993,18.205,18.4083,2018700.0],["2018-05-14",18.3829,18.6117,17.5782,17.6205,1681600.0],["2018-05-15",17.5866,17.8408,17.2901,17.5951,1407200.0],["2018-05-16",17.629,18.0525,17.5019,17.917,794200.0],["2018-05-17",17.9848,18.2389,17.9085,18.2389,1233000.0],["2018-05-18",18.1881,18.1881,17.5612,17.5697,1324000.0],["2018-05-21",17.6036,17.7899,17.4426,17.612,910500.0],["2018-05-22",17.7476,17.8662,17.4765,17.5189,950700.0],["2018-05-23",17.4257,17.7815,17.4257,17.6544,870100.0],["2018-05-24",17.6629,17.8662,17.18,17.8408,1093500.0],["2018-05-25",17.8747,18.1966,17.4003,17.6544,1089900.0],["2018-05-29",17.629,18.205,17.5273,17.629,1180000.0],["2018-05-30",17.629,17.6629,17.18,17.2224,1162300.0],["2018-05-31",17.18,17.2817,16.4176,16.5108,2593600.0],["2018-06-01",16.6039,16.8073,16.4091,16.4938,1178800.0],["2018-06-04",16.5192,16.8411,16.3837,16.426,1027200.0],["2018-06-05",16.443,16.731,16.3074,16.6548,1071100.0],["2018-06-06",16.6971,16.6971,16.3752,16.4938,1019300.0],["2018-06-07",16.3922,17.0021,16.3583,16.9004,1387900.0],["2018-06-08",16.9682,17.2478,16.8073,17.1715,866900.0],["2018-06-11",17.2224,17.5612,17.1461,17.3748,1176200.0],["2018-06-12",17.4511,17.485,17.0953,17.3155,942600.0],["2018-06-13",17.2986,17.6459,17.1122,17.5358,1772800.0],["2018-06-14",17.5527,17.5951,17.1546,17.5019,1152700.0],["2018-06-15",17.5951,18.0017,17.4511,17.9932,2017900.0],["2018-06-18",17.7222,17.8408,16.5023,16.7988,3200700.0],["2018-06-19",16.7141,17.2901,16.6294,17.2562,1518700.0],["2018-06-20",17.3325,17.3325,17.0953,17.1376,766600.0],["2018-06-21",17.1461,17.2901,16.8411,16.9004,525600.0],["2018-06-22",16.9597,17.1715,16.5277,16.6463,3670400.0],["2018-06-25",16.6548,17.0445,16.5531,16.7903,1517000.0],["2018-06-26",16.7564,17.3833,16.5277,17.2308,1566500.0],["2018-06-27",17.1038,17.2817,16.9174,16.9936,623200.0],["2018-06-28",16.9343,17.3748,16.8411,17.18,871800.0],["2018-06-29",17.18,17.3071,16.9428,17.0529,901900.0],["2018-07-02",17.0021,17.0783,16.4684,16.5277,757900.0],["2018-07-03",16.6378,16.9343,16.5108,16.6039,598100.0],["2018-07-05",16.7056,17.2478,16.6124,17.2308,1161000.0],["2018-07-06",17.1969,17.4934,17.0953,17.2224,580300.0],["2018-07-09",17.2817,17.4934,17.019,17.0783,1019500.0],["2018-07-10",17.019,17.019,16.6802,16.7395,1444400.0],["2018-07-11",16.7141,16.8581,16.299,16.3583,960700.0],["2018-07-12",16.3329,16.4006,15.9516,16.0872,1226900.0],["2018-07-13",15.9686,16.0618,15.7992,15.8669,1248100.0],["2018-07-16",16.0533,16.5701,15.9686,16.2566,1746300.0],["2018-07-17",16.2566,16.426,15.9008,15.9262,1614900.0],["2018-07-18",15.8669,15.9686,15.5365,15.5365,1458300.0],["2018-07-19",15.5111,15.689,15.4688,15.5111,1033300.0],["2018-07-20",15.5196,15.6213,15.3502,15.4942,809000.0],["2018-07-23",15.4264,15.5535,15.1892,15.2993,1709300.0],["2018-07-24",15.2993,15.5027,15.0537,15.1214,1572300.0],["2018-07-25",15.1214,15.3248,14.9012,15.2993,1382800.0],["2018-07-26",15.3163,15.6128,15.2316,15.3502,1036200.0],["2018-07-27",15.3248,15.5789,15.3248,15.4349,740200.0],["2018-07-30",14.9944,15.3671,14.9435,15.2062,1233100.0],["2018-07-31",15.2316,15.3502,14.9944,15.096,1532900.0],["2018-08-01",15.0367,15.113,14.8927,14.9435,1926100.0],["2018-08-02",14.4014,14.8588,13.8084,14.8504,2645800.0],["2018-08-03",14.8673,15.5196,14.8673,15.4179,1568400.0],["2018-08-06",15.4179,15.706,15.2231,15.2739,1787900.0],["2018-08-07",15.3417,15.4942,15.0876,15.3502,1152300.0],["2018-08-08",15.4095,15.4349,14.7487,14.7656,897600.0],["2018-08-09",14.8673,14.9774,14.6809,14.7826,909500.0],["2018-08-10",14.9435,15.0706,14.7826,14.9944,1130700.0],["2018-08-13",15.0198,15.0791,14.7656,14.9181,707600.0],["2018-08-14",14.8673,15.1892,14.7911,14.8927,879500.0],["2018-08-15",14.8504,15.0367,14.8165,15.0198,658800.0],["2018-08-16",15.0537,15.4434,15.0537,15.3248,913200.0],["2018-08-17",15.2993,15.7568,15.2316,15.6636,1069000.0],["2018-08-20",15.6636,15.833,15.5789,15.6721,838700.0],["2018-08-21",15.6467,15.706,15.3671,15.4434,1005500.0],["2018-08-22",15.401,15.562,15.2316,15.545,938700.0],["2018-08-23",15.401,15.7144,15.0113,15.3502,1032400.0],["2018-08-24",15.3925,16.0702,15.113,15.6297,1535900.0],["2018-08-27",15.689,15.9432,15.4518,15.4603,837000.0],["2018-08-28",15.4434,15.6975,15.4349,15.5874,749200.0],["2018-08-29",15.5958,15.9347,15.4857,15.8415,1075900.0],["2018-08-30",15.833,16.0194,15.4688,15.6043,965100.0],["2018-08-31",15.6636,15.9178,15.6043,15.6636,1146600.0],["2018-09-04",15.6721,15.8839,15.4434,15.7653,989800.0],["2018-09-05",15.7314,15.8839,15.4772,15.7992,1281300.0],["2018-09-06",15.8076,16.2143,15.8076,16.0025,1200500.0],["2018-09-07",15.9855,15.9855,15.689,15.9093,727700.0],["2018-09-10",15.9601,16.2058,15.85,15.9855,549000.0],["2018-09-11",15.9686,16.0025,15.5874,15.8754,830300.0],["2018-09-12",15.9008,16.1888,15.7229,16.1465,850400.0],["2018-09-13",16.587,16.587,15.706,15.8669,1148300.0],["2018-09-14",15.9262,16.1126,15.6721,16.0448,583100.0],["2018-09-17",15.9771,16.2397,15.8923,16.1126,969700.0],["2018-09-18",16.0872,16.0872,15.5789,15.9432,1001200.0],["2018-09-19",15.9432,16.0872,15.6551,15.7229,729300.0],["2018-09-20",15.8415,16.1295,15.8415,15.9855,497300.0],["2018-09-21",15.8839,15.9771,15.6043,15.7653,1552900.0],["2018-09-24",15.6806,16.0618,15.6721,15.8923,848100.0],["2018-09-25",15.9008,15.994,15.2824,15.2993,1224400.0],["2018-09-26",15.3078,15.4772,15.0791,15.0876,934400.0],["2018-09-27",15.2739,15.3163,14.8419,15.1892,1060800.0],["2018-09-28",15.1553,15.4349,14.9266,15.3248,719600.0],["2018-10-01",15.3078,15.3502,14.6725,14.7318,1167600.0],["2018-10-02",14.808,15.3163,14.7911,15.1299,1015300.0],["2018-10-03",15.1214,15.3925,15.0028,15.2231,1300100.0],["2018-10-04",15.2316,15.24,14.8249,14.9605,920400.0],["2018-10-05",14.9605,15.1553,14.9605,15.0537,570600.0],["2018-10-08",15.0452,15.4264,15.0452,15.24,1205400.0],["2018-10-09",15.1469,15.1807,14.6725,14.7233,893500.0],["2018-10-10",14.7148,15.0621,14.5708,14.5877,968500.0],["2018-10-11",14.6216,14.6809,14.1303,14.3082,1081100.0],["2018-10-12",14.3167,14.4437,13.9778,14.3675,973800.0],["2018-10-15",14.376,15.0028,14.376,14.8419,796700.0],["2018-10-16",14.9351,15.3586,14.8249,15.2146,763700.0],["2018-10-17",15.1553,15.3586,14.9181,15.2316,500200.0],["2018-10-18",15.1384,15.401,14.7656,14.7911,531600.0],["2018-10-19",14.8334,15.1977,14.8249,15.0621,752700.0],["2018-10-22",15.0537,15.2231,14.9435,14.9605,714000.0],["2018-10-23",14.9012,15.0791,14.6725,14.9774,940800.0],["2018-10-24",15.0452,15.1807,14.8249,14.8419,814400.0],["2018-10-25",14.7995,14.8927,14.6894,14.808,1148700.0],["2018-10-26",14.7318,14.8758,14.3505,14.6894,752800.0],["2018-10-29",14.808,15.3332,14.503,14.7233,1498600.0],["2018-10-30",14.7656,15.2655,14.664,15.2146,956300.0],["2018-10-31",15.1469,15.257,14.5539,14.9605,1456900.0],["2018-11-01",13.5966,16.0957,13.5627,16.0702,2589100.0],["2018-11-02",15.9855,16.138,15.3586,15.8669,2118300.0],["2018-11-05",15.8669,16.4769,15.6636,16.3074,1551600.0],["2018-11-06",16.2312,16.587,16.1973,16.5446,1202200.0],["2018-11-07",16.5785,16.6632,16.299,16.4938,1345500.0],["2018-11-08",16.4091,16.6378,16.3244,16.4006,1041800.0],["2018-11-09",16.3667,16.5277,16.2227,16.3583,1130500.0],["2018-11-12",16.299,16.5701,16.2143,16.4176,870500.0],["2018-11-13",16.3667,16.6971,16.1041,16.1295,1428000.0],["2018-11-14",16.2058,16.5531,16.1888,16.3498,1161800.0],["2018-11-15",16.3074,16.3837,16.1719,16.2905,1161600.0],["2018-11-16",16.2312,16.5785,16.1973,16.5616,1150800.0],["2018-11-19",16.4769,16.9852,16.3922,16.7818,1665000.0],["2018-11-20",16.7564,17.0445,16.5446,16.7988,1221100.0],["2018-11-21",16.8666,17.1292,16.7056,16.7395,787200.0],["2018-11-23",16.7818,17.019,16.5955,16.892,348800.0],["2018-11-26",16.9597,17.1038,16.6717,16.9004,651700.0],["2018-11-27",16.892,16.9767,16.6971,16.8496,651500.0],["2018-11-28",16.8581,16.9089,16.5531,16.731,650400.0],["2018-11-29",16.6971,16.8411,16.5446,16.6971,815800.0],["2018-11-30",16.731,17.0529,16.6802,16.8073,1308100.0],["2018-12-03",16.8581,17.019,16.6717,16.748,699300.0],["2018-12-04",16.7141,16.8581,15.3332,15.4264,1862200.0],["2018-12-06",15.3502,15.3756,14.6725,14.969,1660700.0],["2018-12-07",14.9266,15.1045,14.4098,14.5284,1218800.0],["2018-12-10",14.5623,14.647,14.0371,14.1896,1169600.0],["2018-12-11",14.2912,14.5539,14.071,14.1896,627800.0],["2018-12-12",14.2997,14.52,14.2997,14.4098,1391600.0],["2018-12-13",14.4183,14.5793,14.376,14.4014,465900.0],["2018-12-14",14.2997,14.503,14.2574,14.3675,813000.0],["2018-12-17",14.359,14.4014,13.639,13.7406,1180000.0],["2018-12-18",13.7067,13.8761,13.5542,13.6051,1395900.0],["2018-12-19",13.6644,14.0032,13.3763,13.4356,1030500.0],["2018-12-20",13.4272,13.7745,13.317,13.5797,1477200.0],["2018-12-21",13.639,13.9185,13.2577,13.2832,1639000.0],["2018-12-24",13.1984,13.2323,12.7833,12.8511,707400.0],["2018-12-26",12.885,13.1476,12.5631,13.1476,715600.0],["2018-12-27",13.0629,13.2577,12.7833,13.2069,771400.0],["2018-12-28",13.2239,13.4102,13.046,13.2069,939600.0],["2018-12-31",13.2832,13.4018,12.8511,13.1391,740800.0],["2019-01-02",13.0121,13.317,12.9274,13.0375,785100.0],["2019-01-03",12.9782,13.639,12.9104,13.2747,1219700.0],["2019-01-04",13.3425,13.5881,13.2239,13.4018,1687400.0],["2019-01-07",13.4187,14.071,13.4018,13.9524,895000.0],["2019-01-08",14.071,14.376,14.071,14.359,1015700.0],["2019-01-09",14.3505,14.6132,14.2912,14.4437,805400.0],["2019-01-10",14.4098,14.8504,14.3082,14.5877,690200.0],["2019-01-11",14.5793,14.9435,14.52,14.8588,598700.0],["2019-01-14",14.808,15.0621,14.6979,14.952,852700.0],["2019-01-15",14.9266,15.1807,14.8758,15.1214,1365500.0],["2019-01-16",15.1045,15.3841,15.0537,15.1892,937800.0],["2019-01-17",15.1892,15.2231,14.9266,15.1384,986400.0],["2019-01-18",15.3841,16.3413,15.3417,16.2312,1633900.0],["2019-01-22",16.155,16.6887,16.0702,16.3159,1743800.0],["2019-01-23",16.3752,16.3922,15.7568,16.1041,1098900.0],["2019-01-24",16.0618,16.2566,15.9855,16.0787,598200.0],["2019-01-25",16.1634,16.3159,15.9771,16.0364,518300.0],["2019-01-28",16.0364,16.5616,15.9432,16.426,1046200.0],["2019-01-29",16.443,16.7395,16.3752,16.7141,584000.0],["2019-01-30",16.7225,16.9004,16.5362,16.6209,439700.0],["2019-01-31",16.6548,17.2224,16.6548,17.1631,1130600.0],["2019-02-01",17.1292,17.2139,16.9343,17.0445,869600.0],["2019-02-04",17.0445,17.1461,16.748,17.0953,645600.0],["2019-02-05",17.0953,17.18,16.9513,17.1461,684200.0],["2019-02-06",17.1122,17.1715,16.9682,17.0614,607900.0],["2019-02-07",16.8157,17.036,16.3498,17.0106,1048200.0],["2019-02-08",16.9259,17.1546,16.5531,17.1461,1078400.0],["2019-02-11",17.1546,17.3071,17.0021,17.2817,1285200.0],["2019-02-12",17.3664,17.7984,17.2817,17.5866,966000.0],["2019-02-13",17.5019,17.7306,17.1122,17.3071,1573100.0],["2019-02-14",16.9089,17.4087,16.4006,16.5108,2748800.0],["2019-02-15",16.5277,17.2224,16.5277,17.019,1554500.0],["2019-02-19",16.9852,17.0275,16.6378,16.8411,1410400.0],["2019-02-20",16.892,17.324,16.8496,17.2478,1466400.0],["2019-02-21",17.2139,17.2224,16.9259,17.2054,853900.0],["2019-02-22",17.036,17.1546,16.7649,17.0106,642700.0],["2019-02-25",17.0021,17.0953,16.8157,16.9428,878800.0],["2019-02-26",16.9682,17.2647,16.7141,16.748,999500.0],["2019-02-27",16.6887,16.7395,16.3837,16.6717,895200.0],["2019-02-28",16.6887,16.7818,16.443,16.6632,799900.0],["2019-03-01",16.748,16.9004,16.5446,16.7903,831500.0],["2019-03-04",16.7903,16.8666,16.5023,16.731,512100.0],["2019-03-05",16.4345,17.0275,16.4345,16.8581,761600.0],["2019-03-06",16.8496,16.9428,16.6124,16.7564,594700.0],["2019-03-07",16.7395,17.0699,16.7056,16.892,1172900.0],["2019-03-08",16.875,17.3071,16.731,16.8581,831800.0],["2019-03-11",16.8581,17.3833,16.8157,17.3579,1638700.0],["2019-03-12",17.3664,17.485,17.18,17.3155,1172600.0],["2019-03-13",17.3579,17.8492,17.3494,17.6713,1222800.0],["2019-03-14",17.6713,17.7222,17.5019,17.6968,842600.0],["2019-03-15",17.7476,18.0441,17.6459,17.7391,1056100.0],["2019-03-18",17.6375,17.8492,17.5866,17.6883,1090900.0],["2019-03-19",17.7476,17.7645,17.485,17.5273,754500.0],["2019-03-20",17.5273,17.6205,17.2986,17.4596,1131100.0],["2019-03-21",17.4765,18.1034,17.4765,18.061,867600.0],["2019-03-22",17.7815,18.366,17.7815,18.1712,874700.0],["2019-03-25",18.1203,18.4422,17.9763,18.3745,821200.0],["2019-03-26",18.4253,18.5354,18.3067,18.3575,1162200.0],["2019-03-27",18.3745,18.4761,18.0949,18.3406,582500.0],["2019-03-28",18.3152,18.7048,18.3152,18.6879,601100.0],["2019-03-29",18.7218,18.9082,18.5693,18.8827,836400.0],["2019-04-01",18.8997,19.0776,18.5269,18.7218,1327300.0],["2019-04-02",18.7387,18.7387,18.1118,18.205,1066600.0],["2019-04-03",18.1542,18.1966,17.934,18.078,1678400.0],["2019-04-04",18.1288,18.4338,18.0187,18.3575,863700.0],["2019-04-05",18.3152,18.6286,18.3152,18.5608,956300.0],["2019-04-08",18.5862,18.7896,18.4083,18.5439,664400.0],["2019-04-09",18.5185,18.5269,18.1966,18.2813,364200.0],["2019-04-10",18.3406,18.9844,18.3406,18.942,893100.0],["2019-04-11",19.0437,19.3487,19.0352,19.3063,647700.0],["2019-04-12",19.3571,19.7384,19.2724,19.6791,1069500.0],["2019-04-15",19.6621,20.1196,19.5012,20.0687,858600.0],["2019-04-16",20.1196,20.7465,20.1196,20.6702,1629600.0],["2019-04-17",20.7041,21.8308,20.7041,21.8139,1885800.0],["2019-04-18",21.8308,22.1188,21.6021,21.8731,1168000.0],["2019-04-22",21.9324,21.9324,21.4326,21.619,849200.0],["2019-04-23",21.7122,22.6186,21.636,22.1273,1353400.0],["2019-04-24",22.1527,22.6864,22.1527,22.6271,909300.0],["2019-04-25",22.5593,22.8389,22.3899,22.5593,969200.0],["2019-04-26",22.5085,22.8897,22.3899,22.7203,938000.0],["2019-04-29",22.8219,22.9236,22.6525,22.7796,908700.0],["2019-04-30",22.8304,23.0337,22.7033,22.7965,1021000.0],["2019-05-01",22.949,23.0422,22.7203,22.7542,890000.0],["2019-05-02",22.2289,23.7623,22.2205,23.2116,1529100.0],["2019-05-03",23.4658,23.9232,23.2963,23.703,1157900.0],["2019-05-06",23.4742,24.3807,23.1015,24.3553,1333100.0],["2019-05-07",24.3129,24.44,23.5759,23.8978,1179000.0],["2019-05-08",23.9741,24.0672,23.7114,23.8131,951300.0],["2019-05-09",23.6013,23.686,23.1693,23.6352,788300.0],["2019-05-10",23.6098,24.0249,23.2625,23.991,782100.0],["2019-05-13",23.8046,23.9063,23.2963,23.4488,889300.0],["2019-05-14",23.5251,23.9741,23.3556,23.8639,831400.0],["2019-05-15",23.7877,24.1689,23.7538,24.0842,513200.0],["2019-05-16",24.2028,24.8381,24.0672,24.5586,1028300.0],["2019-05-17",24.44,24.728,24.0757,24.1435,982000.0],["2019-05-20",24.2451,24.2451,23.83,23.8555,709500.0],["2019-05-21",23.8724,23.9402,23.1693,23.2032,1682300.0],["2019-05-22",23.6521,24.0588,23.3641,23.7114,2111600.0],["2019-05-23",23.5251,23.9402,23.2794,23.703,1362100.0],["2019-05-24",23.6776,23.83,23.4149,23.6013,812000.0],["2019-05-28",23.5166,23.686,22.7711,22.7965,1411000.0],["2019-05-29",22.3984,22.5254,21.2039,21.4665,3285400.0],["2019-05-30",21.5512,22.0934,21.5089,22.0341,1322200.0],["2019-05-31",21.7969,21.7969,21.3903,21.6614,1266500.0],["2019-06-03",21.5428,21.9324,21.3988,21.5004,1560800.0],["2019-06-04",21.7207,21.8393,21.5428,21.6783,1680500.0],["2019-06-05",21.8139,22.4661,21.7376,22.212,1102000.0],["2019-06-06",22.2882,22.6017,22.2374,22.4916,1104900.0],["2019-06-07",22.6695,23.0761,22.6102,22.8982,991800.0],["2019-06-10",22.9321,23.1523,22.8389,22.8982,761600.0],["2019-06-11",23.0337,23.254,22.7881,22.8982,1036700.0],["2019-06-12",22.8812,23.0253,22.644,22.8135,982900.0],["2019-06-13",22.8135,22.9236,22.4577,22.5678,1428200.0],["2019-06-14",22.5424,22.5847,22.2628,22.2798,668600.0],["2019-06-17",22.2374,22.2374,21.2463,21.4242,2288000.0],["2019-06-18",21.1954,21.9579,21.1954,21.6698,1684600.0],["2019-06-19",21.6021,21.6953,21.0768,21.4157,1260100.0],["2019-06-20",21.5428,22.0256,21.4581,21.78,633500.0],["2019-06-21",21.7207,21.9325,21.4411,21.5428,879300.0],["2019-06-24",21.5004,21.8393,21.4157,21.6021,942300.0],["2019-06-25",21.6953,21.8647,20.721,21.331,1251400.0],["2019-06-26",21.2971,21.2971,20.594,20.6787,928700.0],["2019-06-27",20.721,21.1531,20.594,20.9582,784600.0],["2019-06-28",21.0514,21.5428,20.9667,21.5089,1138200.0],["2019-07-01",21.6698,22.3391,21.6698,22.2544,1254200.0],["2019-07-02",22.2798,22.6017,22.2459,22.5509,852700.0],["2019-07-03",22.661,23.0337,22.5847,22.8643,2098200.0],["2019-07-05",22.6102,22.7626,22.356,22.644,1008600.0],["2019-07-08",22.5678,22.6949,22.2035,22.3984,507700.0],["2019-07-09",22.3899,22.5254,22.3475,22.4323,657600.0],["2019-07-10",22.4916,22.9067,22.4916,22.7796,719300.0],["2019-07-11",22.8389,23.0337,22.2967,22.3475,775900.0],["2019-07-12",22.2967,22.517,22.068,22.5,681600.0],["2019-07-15",22.6102,22.6102,22.2459,22.4746,605500.0],["2019-07-16",22.4746,22.4916,21.9494,22.0002,500000.0],["2019-07-17",22.0849,22.3475,21.924,22.2459,520900.0],["2019-07-18",22.3814,22.8389,22.2205,22.7203,692700.0],["2019-07-19",22.661,22.8389,22.2289,22.2289,605800.0],["2019-07-22",22.212,22.7542,21.9494,22.4916,941900.0],["2019-07-23",22.661,23.1184,22.5763,22.9575,963900.0],["2019-07-24",22.8389,22.9744,22.7288,22.8897,991600.0],["2019-07-25",22.9067,23.4319,22.8389,23.0422,697100.0],["2019-07-26",23.1862,23.237,22.9321,22.9914,683000.0],["2019-07-29",22.9321,23.1439,22.7881,23.0168,793300.0],["2019-07-30",23.1269,23.237,22.6271,23.1354,679300.0],["2019-07-31",23.0083,23.3302,22.5,22.9236,1654900.0],["2019-08-01",23.7623,25.1855,22.9744,24.8212,2080800.0],["2019-08-02",25.0415,25.0415,24.2451,24.6687,856200.0],["2019-08-05",24.5416,24.8212,24.0079,24.3383,1112300.0],["2019-08-06",24.6857,24.7195,23.7284,23.8978,1584600.0],["2019-08-07",23.7369,24.0842,23.2794,23.9825,844500.0],["2019-08-08",24.0503,24.8636,24.0418,24.6602,1107700.0],["2019-08-09",24.6009,24.8974,24.4315,24.5162,809500.0],["2019-08-12",24.5332,24.9398,23.8978,24.8297,1018900.0],["2019-08-13",24.9483,25.7107,24.8297,24.9991,993700.0],["2019-08-14",24.6433,24.7534,24.0334,24.0418,879500.0],["2019-08-15",24.1604,24.2282,23.7623,24.0757,759800.0],["2019-08-16",24.1943,24.5501,24.0334,24.4654,507400.0],["2019-08-19",24.745,24.745,24.2706,24.6857,529800.0],["2019-08-20",25.4142,26.1427,25.0499,25.8123,1225800.0],["2019-08-21",26.0241,26.0665,25.5582,25.6938,1016100.0],["2019-08-22",25.8378,26.0834,25.7276,25.9479,646300.0],["2019-08-23",25.8632,25.914,25.4227,25.5243,1094600.0],["2019-08-26",25.6768,25.8547,25.465,25.7446,590600.0],["2019-08-27",25.8717,25.8717,25.2532,25.4566,537200.0],["2019-08-28",25.5752,25.8462,25.0499,25.1855,806700.0],["2019-08-29",25.1855,25.9479,25.1262,25.8208,705100.0],["2019-08-30",25.9987,26.8035,25.8378,26.3969,866900.0],["2019-09-03",26.2359,26.7611,25.9987,26.7357,832400.0],["2019-09-04",26.8289,26.9136,26.363,26.507,964000.0],["2019-09-05",26.5748,26.7018,26.1936,26.4646,764400.0],["2019-09-06",26.7018,26.8035,26.3969,26.507,827400.0],["2019-09-09",27.4304,27.7099,26.3206,26.3376,2159600.0],["2019-09-10",26.075,26.2868,24.4654,26.2105,1893500.0],["2019-09-11",26.219,26.2698,25.4142,25.5582,1210500.0],["2019-09-12",25.7107,26.2868,25.6175,25.7107,1153000.0],["2019-09-13",25.7615,26.6849,25.7446,26.1088,1098800.0],["2019-09-16",26.0072,26.5578,25.8462,26.1851,964300.0],["2019-09-17",26.4731,26.8289,26.075,26.4477,1181800.0],["2019-09-18",26.8035,27.2101,25.6938,26.1258,1343300.0],["2019-09-19",26.3545,26.6425,26.202,26.2867,1242200.0],["2019-09-20",26.2783,26.4816,25.5243,25.8208,9191700.0],["2019-09-23",25.7785,26.2529,25.7192,25.9987,1202900.0],["2019-09-24",26.075,26.6341,25.8886,26.5239,1551100.0],["2019-09-25",26.668,27.3287,26.6341,27.244,1274600.0],["2019-09-26",27.261,27.3711,26.6934,26.9052,692900.0],["2019-09-27",26.9221,26.9221,26.2952,26.5239,1254000.0],["2019-09-30",26.5748,27.1678,26.5494,27.1508,878400.0],["2019-10-01",27.1678,27.2948,26.1173,26.1512,1291700.0],["2019-10-02",26.0919,26.1681,25.5752,25.9479,642000.0],["2019-10-03",25.9564,26.058,25.5497,25.9987,1263700.0],["2019-10-04",26.0157,26.2783,25.4227,26.2359,688500.0],["2019-10-07",25.8462,26.3037,25.5921,25.9648,800800.0],["2019-10-08",25.8124,25.914,25.3549,25.3888,655600.0],["2019-10-09",25.4989,25.6937,25.1855,25.609,672200.0],["2019-10-10",25.5413,26.0157,25.4227,25.9902,811000.0],["2019-10-11",25.9733,26.1936,25.7361,25.9818,694500.0],["2019-10-14",25.9818,26.0495,25.5582,25.6599,636000.0],["2019-10-15",26.2359,26.2359,25.609,25.6429,593000.0],["2019-10-16",25.5328,25.5582,24.4993,24.6433,868600.0],["2019-10-17",24.4823,24.8805,23.4149,24.5078,1391700.0],["2019-10-18",24.5671,24.5925,24.1265,24.2875,943200.0],["2019-10-21",24.5162,24.5162,23.9402,24.0588,662600.0],["2019-10-22",24.1011,24.1435,23.5759,23.6183,831600.0],["2019-10-23",23.5674,23.7623,23.1523,23.2116,1081100.0],["2019-10-24",23.254,23.8046,23.1693,23.686,1047600.0],["2019-10-25",23.6352,23.6352,23.3472,23.4658,534000.0],["2019-10-28",24.2028,25.5328,24.0503,25.4142,1966100.0],["2019-10-29",25.2448,25.5497,24.7619,24.9229,870200.0],["2019-10-30",24.9313,25.1601,24.5247,24.9652,991500.0],["2019-10-31",26.2444,26.5832,25.0245,25.7192,1484300.0],["2019-11-01",25.8293,26.7696,25.7615,26.6595,1167700.0],["2019-11-04",26.8289,26.8713,25.8801,25.9648,844600.0],["2019-11-05",25.9818,26.1004,25.4142,25.6429,703700.0],["2019-11-06",25.8039,26.058,25.626,25.8801,608000.0],["2019-11-07",26.6002,26.6849,26.0665,26.3799,983100.0],["2019-11-08",26.2274,26.5494,25.9818,26.4731,601100.0],["2019-11-11",26.3969,26.7273,26.1936,26.5832,465000.0],["2019-11-12",26.5578,27.4473,26.4223,27.3372,828900.0],["2019-11-13",27.2694,27.4389,26.9814,27.0661,489900.0],["2019-11-14",28.0403,28.3368,27.1254,27.3541,1153200.0],["2019-11-15",27.3796,27.3965,27.1762,27.3541,540000.0],["2019-11-18",27.4727,27.7438,27.0492,27.2101,740600.0],["2019-11-19",27.3287,27.5744,27.0915,27.4473,866700.0],["2019-11-20",27.4134,28.0488,27.3711,27.6506,598200.0],["2019-11-21",27.4982,27.5659,26.7273,26.795,737500.0],["2019-11-22",26.8543,26.8543,25.8462,25.9055,733000.0],["2019-11-25",25.9394,26.6425,25.914,26.6087,748800.0],["2019-11-26",26.651,26.9136,26.4308,26.8797,565200.0],["2019-11-27",26.8797,27.0492,26.651,26.9306,378800.0],["2019-11-29",26.9645,26.9645,26.6087,26.6849,136900.0],["2019-12-02",26.651,26.7018,26.2613,26.6849,773800.0],["2019-12-03",26.5917,27.0576,26.1173,26.9645,935500.0],["2019-12-04",26.9645,27.3965,26.956,27.1169,572000.0],["2019-12-05",27.1424,27.4982,26.8967,27.3541,533900.0],["2019-12-06",27.532,27.9133,27.532,27.6506,583800.0],["2019-12-09",27.5659,27.6591,27.244,27.2779,453600.0],["2019-12-10",27.1932,27.2186,26.795,26.8543,807300.0],["2019-12-11",26.8713,27.1678,26.7781,26.8628,1051400.0],["2019-12-12",26.8289,27.2694,26.6849,27.2101,936500.0],["2019-12-13",27.2017,27.6591,27.1085,27.2271,511600.0],["2019-12-16",27.2694,27.5913,27.2694,27.2948,629600.0],["2019-12-17",27.2355,27.5405,26.9814,27.2271,881600.0],["2019-12-18",27.3372,27.3372,26.668,26.7103,541200.0],["2019-12-19",26.812,27.7777,26.7442,27.5066,892500.0],["2019-12-20",27.532,27.8709,27.3203,27.7438,1354800.0],["2019-12-23",27.8455,27.8455,27.3711,27.5829,517300.0],["2019-12-24",27.5575,27.7438,27.3711,27.5575,131300.0],["2019-12-26",27.6676,28.5232,27.5066,28.3284,962100.0],["2019-12-27",28.3368,28.43,27.7692,27.9302,586100.0],["2019-12-30",27.8963,27.9302,27.5151,27.7862,450400.0],["2019-12-31",27.6676,27.9471,27.549,27.7184,367700.0],["2020-01-02",27.7438,27.9048,26.956,27.261,672000.0],["2020-01-03",27.0576,27.4812,26.956,27.3541,656200.0],["2020-01-06",27.2101,27.2271,26.363,26.6256,926900.0],["2020-01-07",26.6002,26.8543,26.1512,26.219,616200.0],["2020-01-08",26.2444,26.651,26.1682,26.2105,586600.0],["2020-01-09",26.2105,26.4308,25.9564,26.1004,569300.0],["2020-01-10",26.1851,26.8204,26.1766,26.6595,714000.0],["2020-01-13",26.7273,27.261,26.7273,27.0407,733900.0],["2020-01-14",27.0153,27.0492,26.651,26.7442,714400.0],["2020-01-15",26.7018,26.9052,25.7107,25.7785,853000.0],["2020-01-16",25.4142,25.8378,24.6941,25.3549,1080300.0],["2020-01-17",25.3549,25.5074,24.8805,24.9906,719300.0],["2020-01-21",25.0245,25.1008,24.3383,24.3807,697500.0],["2020-01-22",24.44,24.7873,24.1604,24.1858,825700.0],["2020-01-23",24.1435,24.3383,23.7962,24.2621,546600.0],["2020-01-24",24.2706,24.3468,23.4997,23.6098,461200.0],["2020-01-27",23.2963,23.3218,22.5678,22.6356,1018800.0],["2020-01-28",22.6695,23.5251,22.6102,23.3133,1126200.0],["2020-01-29",23.3472,23.3726,22.4577,22.5254,986100.0],["2020-01-30",22.373,22.8474,22.1951,22.8135,744900.0],["2020-01-31",22.7033,22.8558,22.0256,22.068,741900.0],["2020-02-03",22.2205,22.9829,22.051,22.8982,1073100.0],["2020-02-04",23.1947,23.3472,22.6525,22.6864,746900.0],["2020-02-05",22.8982,23.1862,22.4916,22.5932,857700.0],["2020-02-06",22.5509,22.644,21.9155,22.2798,904300.0],["2020-02-07",22.1866,22.4746,21.9494,22.3814,1103900.0],["2020-02-10",22.2713,22.4577,22.0087,22.4407,802700.0],["2020-02-11",22.4238,22.8982,22.3475,22.373,554400.0],["2020-02-12",22.4492,22.5254,22.2628,22.3221,568300.0],["2020-02-13",22.1951,22.6695,21.9409,22.5339,656300.0],["2020-02-14",22.5339,22.5509,22.1442,22.212,435300.0],["2020-02-18",22.1103,22.2374,21.5682,21.6614,803100.0],["2020-02-19",21.6868,21.9494,21.5682,21.5767,613900.0],["2020-02-20",21.5936,21.7122,21.2886,21.5174,678700.0],["2020-02-21",21.187,21.6868,20.1873,20.5347,1581700.0],["2020-02-24",19.8485,20.0942,19.1369,19.4673,1143400.0],["2020-02-25",19.5181,19.6875,19.1454,19.2809,1677100.0],["2020-02-26",19.3148,19.4673,18.5439,18.6371,1636300.0],["2020-02-27",18.1627,18.7472,17.9001,17.917,1410500.0],["2020-02-28",17.6798,17.9509,17.1376,17.9255,1759200.0],["2020-03-02",17.9763,18.4846,17.6883,18.205,1191900.0],["2020-03-03",18.1373,18.4507,17.5866,17.8408,1461600.0],["2020-03-04",18.078,18.4422,17.773,18.3745,1200600.0],["2020-03-05",17.9424,18.1881,17.8238,17.9932,1382400.0],["2020-03-06",17.3748,18.2982,17.3579,18.222,1378700.0],["2020-03-09",17.1461,18.0017,17.0021,17.036,1353000.0],["2020-03-10",17.4087,17.7391,16.155,16.8327,1454900.0],["2020-03-11",16.4091,16.7225,15.4349,15.5874,1633100.0],["2020-03-12",14.7487,15.0452,13.9693,14.4946,1602200.0],["2020-03-13",15.1214,16.1973,14.3421,16.155,1439900.0],["2020-03-16",14.8165,15.401,13.4272,13.6983,1360400.0],["2020-03-17",13.8931,15.0198,13.7914,15.0028,2096400.0],["2020-03-18",14.3505,15.0367,13.3425,13.8423,1919000.0],["2020-03-19",13.5966,15.6213,13.3679,15.2909,1631300.0],["2020-03-20",15.4095,16.5701,14.8249,14.952,1601200.0],["2020-03-23",14.8673,15.24,14.5115,14.8165,1088000.0],["2020-03-24",15.7144,16.4515,15.1807,15.9347,1289400.0],["2020-03-25",15.9347,16.426,15.2824,15.4179,1148500.0],["2020-03-26",15.4264,16.0957,15.1723,15.7229,1004300.0],["2020-03-27",15.2739,15.5958,14.9774,15.2655,874000.0],["2020-03-30",15.3417,15.8754,15.2485,15.8415,774700.0],["2020-03-31",15.85,15.8585,15.1045,15.3502,1652500.0],["2020-04-01",14.8588,15.4857,14.6301,15.0367,888000.0],["2020-04-02",14.8504,15.4603,14.6979,15.0028,821500.0],["2020-04-03",14.8758,15.1638,14.5877,14.9181,772300.0],["2020-04-06",15.2993,15.8754,15.2655,15.4434,1063900.0],["2020-04-07",15.8246,16.1041,15.4264,15.6213,1232000.0],["2020-04-08",15.6975,16.1465,15.6297,15.8754,552300.0],["2020-04-09",16.0025,16.5108,15.8415,16.2736,703400.0],["2020-04-13",16.5192,16.7734,16.0618,16.5955,1054600.0],["2020-04-14",16.8835,17.1969,16.6463,17.0106,834500.0],["2020-04-15",16.8581,16.9343,16.4853,16.7225,1264300.0],["2020-04-16",16.7395,17.3494,16.299,16.4938,1118400.0],["2020-04-17",16.8411,16.9174,16.2058,16.4599,1285000.0],["2020-04-20",16.2566,16.5108,16.0279,16.0364,1310800.0],["2020-04-21",15.8669,15.9093,15.1892,15.2146,1005400.0],["2020-04-22",15.3841,16.1465,15.3502,16.0448,1058800.0],["2020-04-23",16.155,17.1038,16.155,16.892,1158900.0],["2020-04-24",16.9004,17.0021,16.4938,16.6463,991700.0],["2020-04-27",16.7903,17.5189,16.7903,17.3918,715900.0],["2020-04-28",17.773,18.6286,17.6883,18.0525,1873200.0],["2020-04-29",18.5439,19.0013,18.366,18.6455,1257600.0],["2020-04-30",18.6371,19.1115,17.7984,18.6371,2067500.0],["2020-05-01",18.2135,18.3236,17.4426,17.5358,1293300.0],["2020-05-04",17.1969,17.629,16.7141,17.0783,1109000.0],["2020-05-05",17.1969,17.5189,17.0529,17.1292,789900.0],["2020-05-06",17.1292,17.4087,16.5362,16.6717,790600.0],["2020-05-07",16.8581,17.6205,16.7225,17.4172,823500.0],["2020-05-08",17.9424,18.222,17.5527,18.0356,1055300.0],["2020-05-11",18.6117,18.7896,18.1881,18.4592,1120100.0],["2020-05-12",18.6201,18.7557,18.1966,18.1966,1016900.0],["2020-05-13",18.222,18.2643,17.3748,17.5951,1086400.0],["2020-05-14",17.4172,17.7561,17.0275,17.7561,808000.0],["2020-05-15",17.6629,17.8831,17.3664,17.4511,916100.0],["2020-05-18",17.7306,18.3406,17.7306,18.1627,724600.0],["2020-05-19",18.1373,18.3829,17.2986,17.3071,790700.0],["2020-05-20",17.5019,18.1288,17.4257,18.078,669700.0],["2020-05-21",18.1118,18.1712,17.468,17.6205,744400.0],["2020-05-22",17.6629,17.8747,17.3071,17.5189,562200.0],["2020-05-26",17.9255,18.3999,17.6713,17.7391,716900.0],["2020-05-27",18.078,18.1881,17.5443,18.1712,719900.0],["2020-05-28",18.2813,18.3829,17.629,17.6883,675300.0],["2020-05-29",17.5951,17.7306,16.9004,17.5104,1152100.0],["2020-06-01",17.5104,17.7899,17.2562,17.5951,888800.0],["2020-06-02",17.6629,17.8238,17.5019,17.6798,609800.0],["2020-06-03",17.8577,18.205,14.8334,15.4942,10883500.0],["2020-06-04",15.9262,15.9855,15.5027,15.706,4151500.0],["2020-06-05",15.9686,16.1719,15.4688,15.6382,2565500.0],["2020-06-08",15.8415,17.3071,15.8246,17.2817,2258500.0],["2020-06-09",16.9513,17.0275,16.3159,16.748,1495100.0],["2020-06-10",16.6971,16.8073,16.3244,16.426,1373600.0],["2020-06-11",15.833,15.994,14.9605,15.1553,2165700.0],["2020-06-12",15.545,15.6467,15.0198,15.3671,1355200.0],["2020-06-15",14.9944,15.562,14.664,15.562,1165500.0],["2020-06-16",15.9347,15.9686,15.3756,15.6806,1589800.0],["2020-06-17",15.7653,15.7992,15.3841,15.4349,778400.0],["2020-06-18",15.2993,15.6636,15.2146,15.401,593100.0],["2020-06-19",15.4857,15.545,15.2316,15.3078,1030600.0],["2020-06-22",15.24,15.2909,14.969,15.1469,773800.0],["2020-06-23",15.3332,15.401,15.0367,15.1384,771400.0],["2020-06-24",14.969,15.0537,14.5708,14.6555,1222200.0],["2020-06-25",14.5708,14.6386,14.3082,14.5454,943000.0],["2020-06-26",14.4522,14.5284,14.0879,14.1388,1358100.0],["2020-06-29",13.91,14.0286,13.4865,13.8168,1455700.0],["2020-06-30",13.7999,14.5877,13.783,14.3082,1327800.0],["2020-07-01",14.376,14.5284,14.0202,14.071,1015000.0],["2020-07-02",14.2743,14.4522,14.1303,14.1726,1156800.0],["2020-07-06",14.3844,14.4098,14.0117,14.1896,1255600.0],["2020-07-07",14.0625,14.0879,13.6728,13.9016,1318500.0],["2020-07-08",13.9355,14.054,13.4018,13.5119,1506200.0],["2020-07-09",13.4102,13.5797,13.173,13.2577,1157100.0],["2020-07-10",13.2239,13.9185,13.2239,13.8931,1768700.0],["2020-07-13",13.9609,14.1303,13.6644,13.7576,948200.0],["2020-07-14",13.6644,13.927,13.5373,13.7491,725300.0],["2020-07-15",13.8761,14.2997,13.8761,13.9609,846700.0],["2020-07-16",13.9016,14.1388,13.8338,13.9185,588900.0],["2020-07-17",13.9524,14.1388,13.8677,13.9355,961600.0],["2020-07-20",13.8761,13.927,13.4441,13.5119,1088900.0],["2020-07-21",13.5881,13.91,13.478,13.5373,1200200.0],["2020-07-22",13.5119,13.622,13.2832,13.4272,1361300.0],["2020-07-23",13.4526,13.7491,13.3509,13.6305,795000.0],["2020-07-24",13.5966,13.6983,13.3255,13.4102,557100.0],["2020-07-27",13.3848,13.3933,12.9951,13.2408,847500.0],["2020-07-28",13.2154,13.8084,13.1391,13.6051,1275900.0],["2020-07-29",13.622,13.7491,13.2662,13.7321,1122500.0],["2020-07-30",13.0121,13.2069,12.597,12.9443,2947000.0],["2020-07-31",13.046,13.2577,12.8257,13.0036,1518300.0],["2020-08-03",13.0036,13.0205,12.6478,12.8088,1588700.0],["2020-08-04",12.6393,13.3425,12.6393,13.2747,1353000.0],["2020-08-05",13.3933,13.3933,12.9528,12.9782,1175000.0],["2020-08-06",12.9189,13.046,12.7579,12.9358,1059900.0],["2020-08-07",12.9104,13.1561,12.8426,13.0883,831500.0],["2020-08-10",13.173,13.7067,13.1307,13.6644,863800.0],["2020-08-11",13.7914,14.1303,13.7914,13.8931,776600.0],["2020-08-12",14.0286,14.0625,13.6644,13.8423,592400.0],["2020-08-13",13.783,14.0879,13.6983,13.9016,573500.0],["2020-08-14",13.7999,14.0964,13.7321,13.9355,622900.0],["2020-08-17",13.8931,13.927,13.5458,13.5542,631700.0],["2020-08-18",13.5542,13.6474,13.317,13.5712,659600.0],["2020-08-19",13.6051,13.6305,13.4865,13.5373,486500.0],["2020-08-20",13.5204,13.5204,13.2916,13.3679,618000.0],["2020-08-21",13.334,13.4526,13.1984,13.2493,545400.0],["2020-08-24",13.2662,13.5797,13.173,13.5712,744400.0],["2020-08-25",13.6135,13.6898,13.4611,13.6474,474900.0],["2020-08-26",13.6474,13.91,13.4949,13.7745,721900.0],["2020-08-27",13.8507,14.2574,13.8507,13.9609,813100.0],["2020-08-28",14.0456,14.0964,13.6644,13.8338,616300.0],["2020-08-31",13.8338,13.8931,13.5542,13.5542,663800.0],["2020-09-01",13.478,13.5288,13.0798,13.4441,988300.0],["2020-09-02",13.4272,13.6898,13.4272,13.6305,830700.0],["2020-09-03",13.7491,14.1472,13.6559,13.7745,972800.0],["2020-09-04",13.8762,13.9609,13.3763,13.766,1109300.0],["2020-09-08",13.6559,13.7491,13.4272,13.5712,749600.0],["2020-09-09",13.6135,13.6813,13.3255,13.5881,986600.0],["2020-09-10",13.6898,14.376,13.6813,14.1557,1249700.0],["2020-09-11",14.1303,14.2235,13.8507,13.9524,942600.0],["2020-09-14",13.9863,14.4437,13.9863,14.3929,812400.0],["2020-09-15",14.4776,14.6809,14.2574,14.4437,605400.0],["2020-09-16",14.52,14.6555,14.359,14.4098,646800.0],["2020-09-17",14.2912,14.3505,14.054,14.1557,823900.0],["2020-09-18",14.1049,14.2065,13.7152,13.8084,1543900.0],["2020-09-21",13.5712,13.5966,12.8765,12.9019,1275000.0],["2020-09-22",12.9782,13.1391,12.7325,12.7749,1142400.0],["2020-09-23",12.7833,13.0036,12.1819,12.1819,1342200.0],["2020-09-24",12.1649,12.2751,11.9108,12.1565,1112700.0],["2020-09-25",12.0717,12.58,12.0717,12.5123,987500.0],["2020-09-28",12.6817,12.9274,12.6478,12.7579,1005400.0],["2020-09-29",12.7664,12.8088,12.4868,12.5292,573300.0],["2020-09-30",12.6309,12.8172,12.5546,12.6817,596900.0],["2020-10-01",12.7833,12.8511,12.6647,12.8426,680500.0],["2020-10-02",12.6563,13.19,12.4614,13.1561,902200.0],["2020-10-05",13.2916,13.4187,12.9697,13.0714,811500.0],["2020-10-06",13.173,13.4441,13.0883,13.1561,864600.0],["2020-10-07",13.334,13.5627,13.1815,13.5204,987800.0],["2020-10-08",13.5627,13.6644,13.2916,13.317,632000.0],["2020-10-09",13.4611,13.5119,13.0205,13.029,671900.0],["2020-10-12",13.0544,13.5373,12.9274,13.3848,1030400.0],["2020-10-13",13.3255,13.478,13.2408,13.2832,943700.0],["2020-10-14",13.7237,14.2065,13.6813,14.0371,2010900.0],["2020-10-15",13.8931,14.1049,13.5881,14.0625,790500.0],["2020-10-16",14.1218,14.3844,13.927,13.9355,648200.0],["2020-10-19",13.91,14.0117,13.5627,13.6135,586400.0],["2020-10-20",13.7491,13.8677,13.6135,13.6644,752700.0],["2020-10-21",13.5627,13.8761,13.4695,13.8168,594200.0],["2020-10-22",13.766,14.054,13.6728,14.0032,561500.0],["2020-10-23",14.1133,14.2319,13.8253,14.1557,621800.0],["2020-10-26",14.0625,14.1218,13.6728,13.6898,742600.0],["2020-10-27",13.6644,14.0371,13.6644,13.7237,660700.0],["2020-10-28",13.4611,13.639,13.3255,13.3425,1194900.0],["2020-10-29",14.3505,14.6047,13.7745,13.783,2089200.0],["2020-10-30",14.2658,14.3251,13.7576,14.1811,1677000.0],["2020-11-02",14.2912,14.7656,14.2065,14.6555,1202600.0],["2020-11-03",14.7826,14.9435,14.3421,14.4353,902100.0],["2020-11-04",14.2574,14.52,14.0286,14.0795,590400.0],["2020-11-05",14.0964,14.5454,14.0964,14.4437,592900.0],["2020-11-06",14.4353,14.5962,14.3421,14.4014,529300.0],["2020-11-09",14.8504,15.2993,14.7148,14.7656,884800.0],["2020-11-10",14.8673,15.5027,14.8165,15.4603,844500.0],["2020-11-11",15.5281,15.6043,15.2909,15.4518,591400.0],["2020-11-12",15.2485,15.3756,14.8673,15.0028,625000.0],["2020-11-13",15.1045,15.6382,15.1045,15.6297,523900.0],["2020-11-16",15.8585,16.5108,15.7653,16.5023,908600.0],["2020-11-17",15.8839,16.3583,15.7822,16.2397,654900.0],["2020-11-18",16.443,16.5701,15.9262,15.9262,587800.0],["2020-11-19",15.9262,16.0872,15.6128,15.9432,459600.0],["2020-11-20",15.8923,15.9178,15.6467,15.7737,407000.0],["2020-11-23",15.9178,16.3837,15.9008,16.3159,840500.0],["2020-11-24",16.3244,16.7903,16.3074,16.731,927400.0],["2020-11-25",16.5192,16.6463,16.3244,16.3329,579200.0],["2020-11-27",16.3498,16.5192,16.2566,16.4515,290800.0],["2020-11-30",16.4091,16.4684,15.9686,16.0025,880900.0],["2020-12-01",16.1804,16.5277,16.1804,16.4684,665400.0],["2020-12-02",16.4599,17.1122,16.3837,16.8411,1177900.0],["2020-12-03",16.8835,17.5104,16.8835,17.485,815100.0],["2020-12-04",17.4257,17.7391,17.2393,17.6036,544500.0],["2020-12-07",17.5189,17.5866,17.1969,17.468,592100.0],["2020-12-08",17.4172,17.6883,17.2054,17.2562,1035600.0],["2020-12-09",17.3579,17.5697,17.1969,17.4003,1045200.0],["2020-12-10",17.2986,17.6544,17.2562,17.5782,410100.0],["2020-12-11",17.3833,17.6205,17.2647,17.4596,478800.0],["2020-12-14",17.6036,17.8916,17.2478,17.2647,438000.0],["2020-12-15",17.324,17.4087,17.1969,17.2562,396800.0],["2020-12-16",17.2647,17.4003,16.6294,16.8157,854200.0],["2020-12-17",16.9597,17.324,16.8496,16.9852,726300.0],["2020-12-18",16.9343,16.9852,16.5192,16.6802,1305400.0],["2020-12-21",16.2905,16.5362,16.0194,16.2736,589400.0],["2020-12-22",16.2651,16.4091,16.1211,16.2227,396200.0],["2020-12-23",16.3667,16.7395,16.2058,16.587,549600.0],["2020-12-24",16.3837,16.5277,16.2058,16.3922,211700.0],["2020-12-28",16.5531,16.7818,16.4006,16.7395,464300.0],["2020-12-29",16.875,17.0783,16.4345,16.4599,419600.0],["2020-12-30",16.426,16.5785,16.2905,16.3922,391400.0],["2020-12-31",16.3922,16.6887,16.1465,16.6124,417300.0],["2021-01-04",16.6887,16.731,15.689,16.0618,1035700.0],["2021-01-05",16.0618,16.4684,15.9262,16.299,622300.0],["2021-01-06",16.7225,17.3579,16.3583,17.1461,1185100.0],["2021-01-07",17.2986,17.2986,16.6802,16.7141,618800.0],["2021-01-08",16.875,16.875,16.155,16.4599,595500.0],["2021-01-11",16.3583,16.6632,16.3583,16.5531,411200.0],["2021-01-12",16.5616,16.6802,16.2651,16.3244,640000.0],["2021-01-13",16.2905,16.2905,15.7992,15.8669,940800.0],["2021-01-14",15.9516,16.3413,15.7822,16.2058,854600.0],["2021-01-15",16.1973,16.3074,15.8839,16.2143,312200.0],["2021-01-19",16.2736,16.5192,16.0787,16.4091,837600.0],["2021-01-20",16.4006,17.2562,16.4006,17.0021,1298700.0],["2021-01-21",17.0021,17.3494,16.9343,17.1038,843200.0],["2021-01-22",16.9936,17.4087,16.9767,17.2817,773300.0],["2021-01-25",17.2562,17.7052,17.1969,17.3579,660500.0],["2021-01-26",17.4596,17.4934,16.7818,17.3579,629500.0],["2021-01-27",17.2478,17.8154,16.9513,17.0106,850800.0],["2021-01-28",17.0021,17.2393,16.6717,16.8496,546100.0],["2021-01-29",16.748,16.8666,16.2143,16.4176,751700.0],["2021-02-01",16.587,16.7988,16.3752,16.6717,915700.0],["2021-02-02",16.8496,17.1715,16.6039,17.036,742400.0],["2021-02-03",17.036,17.7306,17.036,17.5358,789500.0],["2021-02-04",17.7052,18.0949,17.5612,17.7984,544400.0],["2021-02-05",17.9848,18.1457,17.8323,17.8747,321800.0],["2021-02-08",18.5947,19.3402,18.4253,19.264,1254900.0],["2021-02-09",19.2809,19.5774,18.8997,19.4334,543900.0],["2021-02-10",19.4842,19.7299,19.0861,19.4503,603000.0],["2021-02-11",18.8573,19.391,17.917,18.3575,1344100.0],["2021-02-12",18.5693,18.8743,18.3067,18.4592,469900.0],["2021-02-16",18.4676,18.6371,18.0187,18.4761,1103100.0],["2021-02-17",18.4338,19.0861,18.3321,19.0013,544900.0],["2021-02-18",18.7811,19.3741,18.7133,19.1538,663200.0],["2021-02-19",19.2131,19.3148,18.9844,19.0352,648700.0],["2021-02-22",19.0437,19.5266,18.9675,19.2555,395400.0],["2021-02-23",19.1792,19.3487,18.7218,19.2301,824500.0],["2021-02-24",19.2809,19.3571,19.0268,19.0606,469200.0],["2021-02-25",19.1877,19.5096,18.9844,19.0437,585900.0],["2021-02-26",19.0098,19.3233,18.8658,18.9675,504900.0],["2021-03-01",19.247,20.0687,19.0606,19.7553,711800.0],["2021-03-02",19.6198,19.8315,19.3741,19.5096,438300.0],["2021-03-03",19.7468,20.0264,19.5096,19.9417,696400.0],["2021-03-04",20.0349,20.5431,19.8824,20.1196,434300.0],["2021-03-05",20.3822,20.6024,20.0179,20.5601,766800.0],["2021-03-08",20.7465,21.314,20.5686,21.1023,425100.0],["2021-03-09",21.0768,21.2124,20.6702,20.6956,380000.0],["2021-03-10",20.9837,21.1531,20.6448,21.1107,335000.0],["2021-03-11",20.9837,21.4072,20.6024,21.2209,317600.0],["2021-03-12",21.3564,21.7969,21.187,21.5174,488700.0],["2021-03-15",21.4919,21.619,21.1107,21.5597,407300.0],["2021-03-16",21.475,21.4835,20.9244,20.9413,533200.0],["2021-03-17",20.9582,21.1361,20.7634,21.0006,644200.0],["2021-03-18",21.0091,21.3649,21.0091,21.0684,275200.0],["2021-03-19",20.9837,21.5767,20.9837,21.3395,691700.0],["2021-03-22",21.3649,21.3649,20.7126,20.8481,292800.0],["2021-03-23",20.8227,20.9498,20.0942,20.1789,553400.0],["2021-03-24",20.1619,20.5431,20.0179,20.0518,296000.0],["2021-03-25",20.0603,20.5177,19.9247,20.4245,417900.0],["2021-03-26",20.5347,20.7803,20.3314,20.7634,249400.0],["2021-03-29",20.7888,21.1531,20.4161,20.6109,236100.0],["2021-03-30",20.6702,20.7803,20.45,20.6363,282700.0],["2021-03-31",20.6109,20.6617,20.145,20.1535,399500.0],["2021-04-01",20.1535,20.721,19.8654,20.6872,308500.0],["2021-04-05",20.8566,20.8566,20.3568,20.5177,400600.0],["2021-04-06",20.4161,20.6617,20.3398,20.5516,360300.0],["2021-04-07",20.6872,20.8058,20.1789,20.45,488700.0],["2021-04-08",20.3483,20.6024,20.0942,20.5177,446100.0],["2021-04-09",20.6702,20.6702,20.1789,20.3907,288800.0],["2021-04-12",20.3144,20.738,20.2128,20.6956,453900.0],["2021-04-13",20.6872,20.6872,20.2721,20.3822,461400.0],["2021-04-14",20.594,20.7126,20.3907,20.577,257000.0],["2021-04-15",20.6617,20.7041,20.2212,20.3652,290400.0],["2021-04-16",20.3737,20.7465,20.3144,20.6956,250600.0],["2021-04-19",20.7465,20.882,20.3737,20.4584,368200.0],["2021-04-20",20.5008,20.6956,20.3991,20.577,295300.0],["2021-04-21",20.6109,21.0175,20.4923,20.9837,437300.0],["2021-04-22",20.9074,21.0514,20.7126,20.7888,429300.0],["2021-04-23",20.8227,21.1277,20.6872,20.9244,413700.0],["2021-04-26",21.043,21.043,20.7295,20.738,414600.0],["2021-04-27",20.7041,20.7888,20.4415,20.7295,416500.0],["2021-04-28",20.7803,21.1277,20.7803,20.9159,692400.0],["2021-04-29",20.8058,21.1616,19.7384,20.5008,1342900.0],["2021-04-30",20.5347,20.577,20.1873,20.2975,661700.0],["2021-05-03",19.9247,20.882,19.9247,20.3822,719100.0],["2021-05-04",20.3229,20.6024,20.0264,20.0772,529000.0],["2021-05-05",19.9417,20.4669,19.9417,20.3737,469100.0],["2021-05-06",20.4669,20.594,20.1111,20.2975,473600.0],["2021-05-07",20.2297,20.5347,20.0603,20.4754,492600.0],["2021-05-10",20.5262,20.6194,20.1704,20.3483,563700.0],["2021-05-11",20.1365,20.9413,20.1365,20.882,649100.0],["2021-05-12",20.9667,21.3818,20.5093,20.5347,498900.0],["2021-05-13",20.6109,21.1361,20.3991,21.1192,512600.0],["2021-05-14",21.1531,21.7291,21.0599,21.5428,746900.0],["2021-05-17",21.5512,21.7376,21.314,21.5682,376200.0],["2021-05-18",21.5428,22.2628,21.3649,21.3733,435800.0],["2021-05-19",21.314,21.4581,21.0091,21.1785,387700.0],["2021-05-20",21.1785,21.2547,20.9921,21.0514,399600.0],["2021-05-21",21.17,21.3649,21.0006,21.1954,451900.0],["2021-05-24",21.2886,21.3395,20.9837,21.026,265600.0],["2021-05-25",21.0345,21.1107,20.721,20.721,296300.0],["2021-05-26",20.6956,20.738,20.3652,20.4161,498700.0],["2021-05-27",20.4838,20.9159,20.2382,20.3059,508100.0],["2021-05-28",20.4161,20.6702,20.1958,20.3652,414700.0],["2021-06-01",20.4161,20.5262,20.1789,20.3144,744400.0],["2021-06-02",20.4076,20.4076,20.0349,20.1535,495700.0],["2021-06-03",20.289,20.3398,19.7129,20.0179,532000.0],["2021-06-04",19.9925,20.1026,19.5605,19.6198,731300.0],["2021-06-07",19.6706,19.7384,19.4164,19.5096,428500.0],["2021-06-08",19.4757,19.5181,19.3233,19.4419,477000.0],["2021-06-09",19.3995,19.552,19.1962,19.4927,530600.0],["2021-06-10",19.5689,19.6113,19.3571,19.4249,386600.0],["2021-06-11",19.4673,19.5605,19.2978,19.552,213400.0],["2021-06-14",19.5774,19.6791,19.5012,19.6028,288000.0],["2021-06-15",19.7299,19.7299,19.0352,19.0522,551200.0],["2021-06-16",19.0861,19.1538,18.6032,18.6286,634400.0],["2021-06-17",18.6032,18.6032,18.2304,18.3067,448900.0],["2021-06-18",18.222,18.2813,17.8747,18.0017,611700.0],["2021-06-21",18.1457,18.5862,18.0864,18.3745,671400.0],["2021-06-22",18.7218,19.0013,18.51,18.9759,846700.0],["2021-06-23",18.9759,19.2894,18.8912,18.9082,584800.0],["2021-06-24",18.7641,19.0268,18.6371,19.0098,466700.0],["2021-06-25",18.9844,19.7299,18.9336,19.5943,1027000.0],["2021-06-28",19.6367,19.6367,19.0522,19.1199,402200.0],["2021-06-29",19.247,19.247,18.942,18.9759,283600.0],["2021-06-30",18.9082,18.9675,18.7133,18.7896,361000.0],["2021-07-01",18.9082,19.0352,18.6964,18.7303,788400.0],["2021-07-02",18.6879,18.8743,18.2135,18.51,811000.0],["2021-07-06",18.4507,18.5693,18.2559,18.5269,441600.0],["2021-07-07",18.5524,18.7133,18.3575,18.4931,444000.0],["2021-07-08",18.2474,18.3745,18.078,18.1542,547400.0],["2021-07-09",18.3152,18.6286,18.222,18.6032,438400.0],["2021-07-12",18.5015,18.5947,18.2982,18.3406,389700.0],["2021-07-13",18.2897,18.4253,18.1034,18.1457,435800.0],["2021-07-14",18.1881,18.3745,18.0949,18.1542,242000.0],["2021-07-15",18.061,18.205,17.9424,18.1966,286800.0],["2021-07-16",18.2813,18.2813,17.8408,17.8831,811200.0],["2021-07-19",17.6544,17.6713,17.2139,17.3664,541300.0],["2021-07-20",17.4511,18.0864,17.3579,17.8831,485900.0],["2021-07-21",17.9085,18.1288,17.8747,18.0187,353000.0],["2021-07-22",17.9255,17.9255,17.629,17.7899,380100.0],["2021-07-23",17.9085,18.3999,17.8154,18.2389,585800.0],["2021-07-26",18.2474,18.4931,18.1966,18.3575,321200.0],["2021-07-27",18.2304,18.815,17.9594,18.7218,611300.0],["2021-07-28",18.7133,19.0691,18.3745,18.9759,794600.0],["2021-07-29",18.4931,19.2555,18.2728,18.959,1163000.0],["2021-07-30",19.0098,19.2131,18.7303,18.7641,635600.0],["2021-08-02",18.8404,19.1708,18.5862,18.6625,529600.0],["2021-08-03",18.6455,18.7048,18.3067,18.349,513100.0],["2021-08-04",18.222,18.2982,17.5019,17.5189,702600.0],["2021-08-05",17.6968,17.917,17.5697,17.7984,460900.0],["2021-08-06",17.8916,18.1627,17.8154,18.0271,564100.0],["2021-08-09",18.2474,19.0522,18.2474,18.7726,1016800.0],["2021-08-10",18.7218,19.2131,18.6964,19.1792,521900.0],["2021-08-11",19.1284,19.535,19.0268,19.5266,372700.0],["2021-08-12",19.5012,19.535,19.1199,19.2131,334400.0],["2021-08-13",23.0846,23.5335,23.0422,23.1608,8010800.0],["2021-08-16",23.1269,23.398,23.1015,23.2625,2461600.0],["2021-08-17",23.2116,23.4912,23.1523,23.4404,1281200.0],["2021-08-18",23.3048,23.3472,22.9998,22.9998,1939600.0],["2021-08-19",22.9998,23.237,22.9321,23.0083,1500400.0],["2021-08-20",22.9575,23.1608,22.9575,23.0507,1329600.0],["2021-08-23",23.1269,23.1862,22.9151,23.0253,1512800.0],["2021-08-24",23.0507,23.1015,22.9744,23.0676,908900.0],["2021-08-25",23.0676,23.4404,23.0083,23.4319,842600.0],["2021-08-26",23.3472,23.4234,23.2625,23.3895,822400.0],["2021-08-27",23.2963,23.8893,23.2963,23.7284,759900.0],["2021-08-30",23.7369,23.7792,23.4065,23.4997,490700.0],["2021-08-31",23.5759,23.703,23.4658,23.5844,577300.0],["2021-09-01",23.5844,23.9148,23.5759,23.703,638600.0],["2021-09-02",23.686,23.8639,23.6352,23.8131,514100.0],["2021-09-03",23.7877,23.83,23.6691,23.7199,349500.0],["2021-09-07",23.6776,23.7962,23.559,23.6691,585800.0],["2021-09-08",23.6776,23.9148,23.4488,23.7623,1452500.0],["2021-09-09",23.7114,23.8046,23.5928,23.7623,1008000.0],["2021-09-10",23.7199,23.9148,23.6352,23.7623,566000.0],["2021-09-13",23.8216,24.0418,23.6945,23.7369,402600.0],["2021-09-14",23.7453,23.8216,23.5844,23.7114,646800.0],["2021-09-15",23.6945,23.9063,23.6098,23.847,513700.0],["2021-09-16",23.83,23.9741,23.6691,23.9317,984300.0],["2021-09-17",23.83,23.9741,23.7623,23.9402,1449100.0],["2021-09-20",23.6945,24.0164,23.6352,23.9402,626800.0],["2021-09-21",23.9148,24.3637,23.9148,24.2621,1314400.0],["2021-09-22",24.3044,24.6518,24.1011,24.1011,1346300.0],["2021-09-23",24.135,24.3468,23.847,24.152,857200.0],["2021-09-24",24.1011,24.2875,24.0334,24.1435,776500.0],["2021-09-27",24.2028,24.6009,24.2028,24.44,843600.0],["2021-09-28",24.4823,24.6518,24.4061,24.4908,892700.0],["2021-09-29",24.4993,25.0923,24.3637,25.033,1165000.0],["2021-09-30",25.1008,25.1601,24.5416,24.6348,832900.0],["2021-10-01",24.7958,24.8805,24.3383,24.8127,682500.0],["2021-10-04",24.7534,25.0669,24.6602,24.8466,593800.0],["2021-10-05",24.7619,25.0415,24.7111,24.7704,522300.0],["2021-10-06",24.7365,24.9398,24.44,24.5925,476800.0],["2021-10-07",24.6094,24.8805,24.6094,24.6941,640600.0],["2021-10-08",24.6857,24.7365,24.3807,24.3976,292400.0],["2021-10-11",24.4993,24.6602,24.3383,24.3976,275200.0],["2021-10-12",24.44,24.6264,24.3807,24.4654,318800.0],["2021-10-13",24.0842,24.6094,23.9063,24.5416,427200.0],["2021-10-14",24.6518,24.7619,24.5755,24.6941,279000.0],["2021-10-15",24.7365,24.8127,24.6094,24.6094,193900.0],["2021-10-18",24.7026,24.8127,24.4146,24.4485,296200.0],["2021-10-19",24.5078,24.5247,24.2621,24.4315,287800.0],["2021-10-20",24.3892,24.7619,24.3637,24.4993,398700.0],["2021-10-21",24.4823,24.7195,24.4654,24.6094,171100.0],["2021-10-22",24.6094,24.6772,24.5078,24.6094,105400.0],["2021-10-25",24.7534,24.7534,24.5078,24.5925,235400.0],["2021-10-26",24.5586,24.7195,24.3976,24.5332,407200.0],["2021-10-27",24.5671,24.6687,24.3807,24.4315,472000.0],["2021-10-28",24.44,24.4569,23.8131,23.8893,613900.0],["2021-10-29",23.8385,23.9656,23.686,23.8555,777800.0],["2021-11-01",23.8555,24.4061,23.686,24.1689,837800.0],["2021-11-02",24.1181,24.2875,23.8555,23.9656,437600.0],["2021-11-03",23.9825,24.3383,23.8893,23.9402,310600.0],["2021-11-04",23.8724,24.0249,23.7877,23.7962,369200.0],["2021-11-05",23.7877,23.9825,23.703,23.7538,401000.0],["2021-11-08",23.8724,23.991,23.6776,23.8809,548100.0],["2021-11-09",23.83,24.1096,23.7199,23.8046,365900.0],["2021-11-10",23.7538,24.0418,23.7199,23.7538,426600.0],["2021-11-11",23.7453,24.6857,23.4234,24.6179,774300.0],["2021-11-12",24.6094,24.7365,24.3637,24.4993,363700.0],["2021-11-15",24.4739,24.6857,24.2282,24.6772,199700.0],["2021-11-16",24.5925,24.8297,24.296,24.3383,402300.0],["2021-11-17",24.1604,24.5586,24.1604,24.5162,389000.0],["2021-11-18",24.5078,24.5162,24.2621,24.3468,460500.0],["2021-11-19",24.2875,24.3807,24.1774,24.2367,570700.0],["2021-11-22",24.2282,24.3807,24.2282,24.2451,282600.0],["2021-11-23",24.279,24.3553,24.1943,24.2282,215000.0],["2021-11-24",24.2367,24.4485,24.1265,24.3383,226700.0],["2021-11-26",24.1011,24.152,23.9317,23.9402,252900.0],["2021-11-29",24.0588,24.0927,23.8809,23.9571,451300.0],["2021-11-30",23.8555,23.9571,23.5928,23.7877,1131300.0],["2021-12-01",23.847,24.0164,23.4065,23.4827,791100.0],["2021-12-02",23.5674,23.8893,23.5674,23.7707,534300.0],["2021-12-03",23.8724,23.9232,23.5505,23.686,177100.0],["2021-12-06",23.8046,24.0249,23.6098,23.6776,315600.0],["2021-12-07",23.6776,23.8216,23.5674,23.6183,345500.0],["2021-12-08",23.5674,23.8555,23.3472,23.7369,509600.0],["2021-12-09",23.7369,23.9148,23.7369,23.8555,171800.0],["2021-12-10",23.9571,24.0503,23.6691,23.7877,359700.0],["2021-12-13",23.6606,23.9402,23.6606,23.8131,395200.0],["2021-12-14",23.8216,24.1181,23.7792,23.8978,345700.0],["2021-12-15",23.9656,24.0503,23.7707,23.9741,345400.0],["2021-12-16",23.991,24.0334,23.7877,23.7877,321200.0],["2021-12-17",23.7538,23.9656,23.4065,23.5928,841000.0],["2021-12-20",23.7623,23.7623,23.2625,23.3895,383900.0],["2021-12-21",23.398,23.6606,23.3895,23.5505,282600.0],["2021-12-22",23.5166,23.7707,23.4234,23.6352,221500.0],["2021-12-23",23.686,23.686,23.3133,23.3387,250700.0],["2021-12-27",23.3048,23.559,23.3048,23.542,247800.0],["2021-12-28",23.559,23.7114,23.3556,23.7114,219500.0],["2021-12-29",23.6776,23.8724,23.6098,23.8724,193500.0],["2021-12-30",24.2113,24.2113,23.6013,23.6098,176000.0],["2021-12-31",23.6352,23.9232,23.4658,23.8893,263400.0],["2022-01-03",23.7877,23.8893,23.6267,23.8046,325000.0],["2022-01-04",23.8809,24.0079,23.6352,23.7114,542800.0],["2022-01-05",23.7877,23.9232,23.4742,23.5251,651800.0],["2022-01-06",23.6183,24.0927,23.4997,24.0503,637500.0],["2022-01-07",24.0164,24.3553,23.8639,24.1265,779000.0],["2022-01-10",24.2706,24.296,23.9317,24.152,552200.0],["2022-01-11",24.135,24.279,23.9317,24.2197,243800.0],["2022-01-12",24.2197,24.2282,23.7623,23.8978,206600.0],["2022-01-13",23.8893,24.1181,23.6691,23.7114,379100.0],["2022-01-14",23.7707,23.8724,23.559,23.8216,225200.0],["2022-01-18",23.7284,23.8216,23.5505,23.6606,511800.0],["2022-01-19",23.6013,23.7369,23.542,23.6267,540300.0],["2022-01-20",23.6098,23.6183,23.3387,23.3387,401700.0],["2022-01-21",23.2625,23.4234,23.1015,23.1693,546300.0],["2022-01-24",23.0591,23.4658,22.7965,23.3133,581200.0],["2022-01-25",23.237,23.4149,22.7372,23.1862,369000.0],["2022-01-26",23.2455,23.4234,23.0422,23.1269,317600.0],["2022-01-27",23.0337,23.3302,22.7626,22.949,380700.0],["2022-01-28",22.9067,23.2625,22.7881,23.2455,304200.0],["2022-01-31",23.254,23.7369,23.11,23.6945,648300.0],["2022-02-01",23.6776,24.1689,23.4997,24.1096,700400.0],["2022-02-02",24.1858,24.3553,23.9995,24.1265,687100.0],["2022-02-03",24.1011,24.1604,23.7707,23.8216,391900.0],["2022-02-04",23.6691,23.8046,23.2116,23.5251,443200.0],["2022-02-07",23.9317,24.2451,23.4658,24.2451,1358700.0],["2022-02-08",24.3637,24.5755,24.0249,24.5247,735900.0],["2022-02-09",24.5671,24.7111,24.3807,24.5247,672200.0],["2022-02-10",24.2621,24.7195,23.6521,23.7877,1217100.0],["2022-02-11",23.7792,24.2197,23.7453,23.9995,622400.0],["2022-02-14",24.279,24.279,23.6691,23.8893,739100.0],["2022-02-15",23.8809,24.0842,23.8385,23.8978,489200.0],["2022-02-16",23.8893,24.0334,23.7453,23.7707,635000.0],["2022-02-17",23.7453,23.8046,23.5335,23.5759,874900.0],["2022-02-18",20.6702,21.2209,19.7468,20.3568,9718800.0],["2022-02-22",20.2636,20.5262,19.9332,20.3822,1886500.0],["2022-02-23",20.4838,20.7465,20.2212,20.594,2133400.0],["2022-02-24",20.1789,20.738,19.8908,20.6787,1364000.0],["2022-02-25",20.6279,20.9498,20.3398,20.7973,1317000.0],["2022-02-28",20.3314,20.6956,19.7722,19.9756,1458700.0],["2022-03-01",20.0433,20.5008,19.4503,20.3483,4235200.0],["2022-03-02",20.4838,20.9159,20.3822,20.7295,1051100.0],["2022-03-03",20.7549,21.0768,20.4161,20.5516,1119100.0],["2022-03-04",20.2805,20.3737,19.0945,19.1538,2027900.0],["2022-03-07",19.0945,19.3233,17.7137,17.8492,2054200.0],["2022-03-08",17.8408,18.4592,17.1376,18.2474,2061900.0],["2022-03-09",19.264,19.696,18.9844,19.4503,2120800.0],["2022-03-10",19.696,20.0942,19.0268,19.4334,1687000.0],["2022-03-11",19.4249,19.8315,19.3233,19.552,929300.0],["2022-03-14",19.8739,20.1365,19.3148,19.4503,1049100.0],["2022-03-15",19.3317,19.6536,19.2724,19.3571,1046800.0],["2022-03-16",19.3656,20.1026,19.3571,19.7384,1068600.0],["2022-03-17",19.6536,20.1704,19.535,19.8146,1289100.0],["2022-03-18",19.7553,20.001,19.5774,19.9417,1342700.0],["2022-03-21",20.145,20.3398,19.6198,19.7468,956000.0],["2022-03-22",19.8739,20.2128,19.7045,19.8739,1147700.0],["2022-03-23",19.7807,19.984,19.5943,19.6452,584900.0],["2022-03-24",19.9501,20.1958,19.7045,19.9925,795700.0],["2022-03-25",19.9332,20.3737,19.6791,20.2382,908800.0],["2022-03-28",20.4669,20.5093,19.6791,19.9756,912800.0],["2022-03-29",20.1026,20.8989,20.1026,20.7973,973600.0],["2022-03-30",20.3483,21.0006,20.3483,20.9413,830100.0],["2022-03-31",20.9159,21.6275,20.9159,21.2632,1198400.0],["2022-04-01",21.4581,21.7291,21.3056,21.475,948000.0],["2022-04-04",21.4157,21.636,21.3056,21.619,779100.0],["2022-04-05",21.5851,21.78,21.331,21.4835,1040400.0],["2022-04-06",21.5343,22.4661,21.5343,22.0511,2245600.0],["2022-04-07",22.068,22.3306,22.0426,22.1866,661200.0],["2022-04-08",22.2882,22.661,22.2882,22.3475,939600.0],["2022-04-11",22.3984,22.8643,22.3475,22.4153,827800.0],["2022-04-12",22.5424,22.8135,22.2289,22.2544,940000.0],["2022-04-13",22.2289,22.661,22.2035,22.5509,806200.0],["2022-04-14",22.7457,23.2201,22.6186,23.1947,699000.0],["2022-04-18",23.2286,23.4912,22.8982,23.2286,1045100.0],["2022-04-19",23.3302,24.0249,23.237,23.9995,837200.0],["2022-04-20",24.0249,24.3044,23.559,23.5759,1049600.0],["2022-04-21",23.7199,23.8555,23.3811,23.4742,1612200.0],["2022-04-22",23.4065,23.7199,23.11,23.1777,933600.0],["2022-04-25",23.0761,23.2794,22.517,23.1439,889000.0],["2022-04-26",23.0676,23.2794,22.3137,22.4323,1038800.0],["2022-04-27",22.4407,22.9405,22.4323,22.644,806300.0],["2022-04-28",23.5335,24.8466,23.3387,24.8043,2178700.0],["2022-04-29",24.9906,24.9906,23.9995,24.0164,920500.0],["2022-05-02",24.2282,24.8212,23.9317,24.7873,1192100.0],["2022-05-03",24.9483,24.9567,24.1943,24.3129,1177600.0],["2022-05-04",24.3129,24.8381,24.2367,24.8127,1026000.0],["2022-05-05",24.6687,24.8127,23.8385,24.0588,932400.0],["2022-05-06",23.8639,24.745,23.83,24.7111,1099700.0],["2022-05-09",24.4315,24.5501,23.4742,24.0503,885700.0],["2022-05-10",24.0588,24.3976,23.7792,24.1265,1282400.0],["2022-05-11",24.2282,24.3976,23.6691,23.7962,1171900.0],["2022-05-12",23.7792,24.0164,23.4742,23.9571,845600.0],["2022-05-13",24.0842,25.1008,24.0418,24.5501,1321900.0],["2022-05-16",24.4993,25.5328,24.2451,25.3973,1750600.0],["2022-05-17",25.6429,25.8886,25.4227,25.8039,1607800.0],["2022-05-18",25.7785,25.8208,24.6433,24.9737,1089900.0],["2022-05-19",24.7111,25.2278,24.3383,24.8381,1314100.0],["2022-05-20",24.9398,25.1431,24.3553,24.9229,822400.0],["2022-05-23",25.0245,26.4392,25.0245,26.1343,1830900.0],["2022-05-24",25.9733,26.4477,25.8039,26.4477,1233000.0],["2022-05-25",26.3884,27.3287,26.3291,27.2864,1110200.0],["2022-05-26",27.2864,28.2267,27.2864,27.8201,1114100.0],["2022-05-27",27.9556,28.6418,27.8709,28.4554,1098100.0],["2022-05-31",28.6672,28.6672,27.7862,28.2267,987000.0],["2022-06-01",28.3029,28.4215,27.6422,27.9471,983600.0],["2022-06-02",28.1166,29.3026,27.8031,29.1331,1381000.0],["2022-06-03",29.2179,29.3619,28.8197,29.023,1013700.0],["2022-06-06",29.2687,29.2687,27.1339,27.2694,1286700.0],["2022-06-07",27.1678,27.2948,26.6934,27.2694,1381400.0],["2022-06-08",27.3118,27.3118,26.7103,26.8374,802400.0],["2022-06-09",26.7696,26.7696,26.2105,26.2783,865800.0],["2022-06-10",25.9055,26.0834,25.6345,25.7615,696100.0],["2022-06-13",25.2956,25.6345,24.9906,25.2617,799500.0],["2022-06-14",25.4311,25.5328,24.8212,24.9991,654600.0],["2022-06-15",25.2194,25.9733,25.2194,25.609,790400.0],["2022-06-16",25.1601,25.2787,24.6264,24.8636,765200.0],["2022-06-17",24.8805,25.3125,24.8212,24.8551,1059800.0],["2022-06-21",25.4142,25.5582,25.2448,25.4566,581800.0],["2022-06-22",25.0838,25.5413,24.889,25.2956,1068600.0],["2022-06-23",25.3549,25.8632,25.3549,25.7615,821000.0],["2022-06-24",25.8971,26.4985,25.8462,26.3206,1190100.0],["2022-06-27",26.5832,27.6845,26.5578,27.2271,1294700.0],["2022-06-28",27.2694,27.7862,26.5494,26.5832,1085500.0],["2022-06-29",26.668,26.9475,26.4054,26.8882,694500.0],["2022-06-30",26.4901,26.5832,26.1597,26.4562,725700.0],["2022-07-01",26.4646,26.8543,26.2444,26.6595,803400.0],["2022-07-05",26.4308,26.4477,25.7192,26.4392,873000.0],["2022-07-06",26.2952,26.4392,25.4481,25.6345,1092000.0],["2022-07-07",25.5752,26.1681,25.5752,26.0157,705300.0],["2022-07-08",25.8293,25.8293,25.2956,25.4227,622000.0],["2022-07-11",25.1855,25.5582,24.9567,25.0415,563600.0],["2022-07-12",25.033,25.77,25.0076,25.5328,607900.0],["2022-07-13",25.2702,25.6599,25.033,25.6006,708300.0],["2022-07-14",25.4989,25.7107,25.2702,25.6853,506600.0],["2022-07-15",25.6938,26.0495,25.4566,25.6938,353800.0],["2022-07-18",25.9564,26.1766,25.3464,25.5243,639200.0],["2022-07-19",26.0326,26.3799,25.9394,26.1427,391200.0],["2022-07-20",26.0919,26.4646,25.9648,26.4053,476300.0],["2022-07-21",26.2952,27.0492,26.1936,26.9221,698100.0],["2022-07-22",26.812,27.3457,26.7273,26.8374,719500.0],["2022-07-25",26.9983,27.532,26.8035,27.4219,605700.0],["2022-07-26",27.3541,27.9133,27.261,27.8709,595700.0],["2022-07-27",27.8878,27.9217,27.2948,27.7354,606600.0],["2022-07-28",27.9556,28.7689,26.6256,27.5151,1266000.0],["2022-07-29",27.5998,27.5998,26.1258,26.5748,1115900.0],["2022-08-01",26.5324,26.5832,25.6175,25.9987,981700.0],["2022-08-02",26.4223,26.5239,25.8547,26.2867,758400.0],["2022-08-03",26.2952,26.3969,25.7869,26.1512,556100.0],["2022-08-04",25.6683,25.9479,25.3634,25.4057,608800.0],["2022-08-05",25.2532,25.6429,25.2109,25.5243,575400.0],["2022-08-08",25.4142,25.7022,25.3634,25.6853,736500.0],["2022-08-09",25.7615,25.8462,25.4481,25.5582,473600.0],["2022-08-10",25.6006,25.7022,25.338,25.3549,386400.0],["2022-08-11",25.3549,25.6683,25.3549,25.4989,459100.0],["2022-08-12",25.5921,25.8293,25.4057,25.465,424800.0],["2022-08-15",25.338,25.6599,25.2278,25.626,715600.0],["2022-08-16",25.5243,26.4392,25.4311,25.8886,821100.0],["2022-08-17",25.7785,25.7785,24.8636,25.465,962600.0],["2022-08-18",25.5667,25.7361,25.4142,25.7361,439800.0],["2022-08-19",25.5582,25.8717,25.4989,25.8293,424200.0],["2022-08-22",25.6683,25.6683,24.8297,25.0753,913900.0],["2022-08-23",25.016,25.2532,24.9059,25.0415,747800.0],["2022-08-24",24.9567,25.321,24.9059,25.0584,549200.0],["2022-08-25",25.016,25.4227,25.0076,25.3634,587200.0],["2022-08-26",25.3295,25.5243,24.6687,24.7111,678500.0],["2022-08-29",24.5671,24.8805,24.3553,24.6179,562700.0],["2022-08-30",24.6602,24.7619,24.4823,24.5671,609100.0],["2022-08-31",24.5416,24.6687,24.0757,24.1181,830000.0],["2022-09-01",23.8555,23.8724,23.2625,23.8216,1106700.0],["2022-09-02",23.9402,24.2028,23.6098,23.686,877500.0],["2022-09-06",23.6691,23.686,22.8304,22.9236,1051700.0],["2022-09-07",22.8812,23.6013,22.6186,23.5166,1041100.0],["2022-09-08",23.3472,23.4658,22.8812,23.0676,949600.0],["2022-09-09",23.237,23.6267,23.1777,23.3556,827800.0],["2022-09-12",23.398,24.0927,23.398,23.7623,757800.0],["2022-09-13",23.254,23.3556,22.4661,22.5678,857300.0],["2022-09-14",22.5678,22.661,21.9155,22.1019,681100.0],["2022-09-15",22.1273,22.1696,21.6444,21.7291,669800.0],["2022-09-16",21.5682,21.7884,21.4072,21.5174,1681600.0],["2022-09-19",21.4919,21.9155,21.3988,21.6868,855100.0],["2022-09-20",21.5343,21.6783,21.2293,21.3479,808900.0],["2022-09-21",21.4242,21.6021,21.0599,21.0684,750800.0],["2022-09-22",21.0091,21.2209,20.8481,21.1192,851700.0],["2022-09-23",20.7888,20.7888,20.001,20.3822,607200.0],["2022-09-26",20.3314,20.4076,19.5012,19.6367,1400100.0],["2022-09-27",19.8485,20.6279,19.6282,19.8146,759600.0],["2022-09-28",19.8315,20.1111,19.6621,20.0094,653800.0],["2022-09-29",19.9417,19.9417,19.2724,19.6791,756200.0],["2022-09-30",19.7129,20.1196,19.4673,19.5012,655900.0],["2022-10-03",19.9671,19.9671,19.6198,19.6536,578700.0],["2022-10-04",19.9586,20.1958,19.8231,20.0264,862600.0],["2022-10-05",19.7214,19.8485,19.1538,19.2131,746200.0],["2022-10-06",19.2216,19.2216,18.7048,18.7641,604800.0],["2022-10-07",18.5862,18.5862,17.9085,18.3067,1011100.0],["2022-10-10",18.4507,18.6371,17.9255,18.1373,545100.0],["2022-10-11",18.0017,18.3829,17.8747,18.1542,630600.0],["2022-10-12",18.2559,18.2982,17.9848,18.078,586000.0],["2022-10-13",17.8069,18.4422,17.6629,18.3067,659500.0],["2022-10-14",18.3406,18.4422,17.9255,18.1288,583600.0],["2022-10-17",18.4253,18.8319,18.3914,18.6879,616800.0],["2022-10-18",18.7726,18.9675,18.2728,18.6625,682700.0],["2022-10-19",18.5185,18.6032,18.0102,18.4083,580100.0],["2022-10-20",18.4846,18.7811,18.0525,18.2728,811200.0],["2022-10-21",18.2643,18.6032,18.1711,18.4846,509400.0],["2022-10-24",18.671,18.7218,18.3067,18.5524,572800.0],["2022-10-25",18.5354,19.1454,18.3999,19.0183,749800.0],["2022-10-26",19.1877,19.5859,18.9759,19.1454,1282700.0],["2022-10-27",20.3314,20.5431,19.408,19.7045,1592300.0],["2022-10-28",19.6875,20.1704,19.5943,20.0687,942900.0],["2022-10-31",20.0264,20.1026,19.5096,19.5266,775000.0],["2022-11-01",19.7638,19.8993,19.4588,19.84,820200.0],["2022-11-02",19.7214,20.7041,19.7214,20.6109,1010700.0],["2022-11-03",20.4161,20.4584,19.9247,20.145,958200.0],["2022-11-04",20.3652,20.9413,20.0687,20.9244,1334500.0],["2022-11-07",21.0091,21.907,20.7973,21.4411,1443400.0],["2022-11-08",21.4411,21.7969,21.2039,21.4665,708800.0],["2022-11-09",21.3056,21.3988,20.4669,20.5347,829600.0],["2022-11-10",21.1616,21.5428,20.9921,21.2463,697800.0],["2022-11-11",21.3479,21.6444,21.1531,21.475,654400.0],["2022-11-14",21.5936,21.6614,21.0938,21.1107,483900.0],["2022-11-15",21.1954,21.3564,20.8566,21.043,752400.0],["2022-11-16",21.0006,21.1023,20.7634,20.9921,867800.0],["2022-11-17",20.5601,21.3479,20.5601,21.2293,470500.0],["2022-11-18",21.3903,21.5343,21.2039,21.4581,471900.0],["2022-11-21",21.4411,22.0087,21.3395,22.0087,436000.0],["2022-11-22",22.1951,22.5085,21.9663,22.0934,564800.0],["2022-11-23",22.0341,22.2289,21.7461,22.2035,290400.0],["2022-11-25",22.2374,22.3645,22.0087,22.0934,178100.0],["2022-11-28",21.9833,22.3645,21.8647,22.2459,770400.0],["2022-11-29",22.2798,22.4661,22.0595,22.212,473500.0],["2022-11-30",22.1951,22.1951,21.7037,22.1612,774800.0],["2022-12-01",22.2713,22.3645,21.5767,21.5936,1031700.0],["2022-12-02",21.4581,22.1442,21.4581,22.0849,736000.0],["2022-12-05",21.8731,21.8731,21.2802,21.3564,599100.0],["2022-12-06",21.3479,21.475,21.0853,21.1446,709700.0],["2022-12-07",21.1192,21.4581,21.0006,21.3479,951600.0],["2022-12-08",21.4072,21.5512,21.0599,21.1277,811500.0],["2022-12-09",21.0006,21.3056,20.7465,20.7803,623300.0],["2022-12-12",20.7719,20.7719,20.5093,20.594,577400.0],["2022-12-13",20.9582,20.9667,20.0687,20.145,997900.0],["2022-12-14",20.2043,20.5686,20.0687,20.4076,1067100.0],["2022-12-15",20.2636,20.2975,19.7553,19.8061,736200.0],["2022-12-16",19.552,19.9078,19.1199,19.8485,2160100.0],["2022-12-19",19.7977,19.7977,19.0861,19.3148,805300.0],["2022-12-20",19.3063,19.8908,19.1962,19.5943,730000.0],["2022-12-21",19.696,20.0264,19.4588,19.8485,792300.0],["2022-12-22",19.84,19.9332,19.5689,19.857,533800.0],["2022-12-23",19.8824,20.2975,19.8824,20.1619,388600.0],["2022-12-27",20.2043,20.4415,20.0179,20.3907,360500.0],["2022-12-28",20.3991,20.5093,20.0264,20.0264,386700.0],["2022-12-29",20.0942,20.3822,20.0518,20.0942,320000.0],["2022-12-30",20.0179,20.1365,19.7807,20.1026,909900.0],["2023-01-03",20.1026,20.3314,19.8654,20.1619,630600.0],["2023-01-04",20.3059,20.6956,20.1958,20.3822,800900.0],["2023-01-05",20.3144,21.314,20.2975,21.0853,1748100.0],["2023-01-06",21.314,21.8139,21.1361,21.6529,967000.0],["2023-01-09",21.636,21.8393,21.4072,21.5597,787800.0],["2023-01-10",21.5682,21.6868,21.3649,21.3818,675400.0],["2023-01-11",21.3903,21.5089,21.17,21.3395,514100.0],["2023-01-12",21.4665,21.7969,21.3395,21.5597,719500.0],["2023-01-13",21.5512,21.9155,21.5343,21.8731,624200.0],["2023-01-17",21.8562,22.3645,21.8562,22.2544,525600.0],["2023-01-18",22.2289,22.4661,21.4326,21.4581,851100.0],["2023-01-19",21.4326,21.8308,21.1277,21.7969,978100.0],["2023-01-20",21.8816,22.068,21.6953,22.0341,637400.0],["2023-01-23",22.1103,22.4407,22.0849,22.1696,685700.0],["2023-01-24",22.1697,22.2628,21.9918,22.0087,547100.0],["2023-01-25",22.1781,22.3391,21.6444,21.6529,732000.0],["2023-01-26",21.6529,21.6614,21.2547,21.331,571100.0],["2023-01-27",21.2209,21.2209,20.5093,21.0684,952100.0],["2023-01-30",20.9582,20.9582,20.128,20.1535,910800.0],["2023-01-31",20.2466,20.594,20.1873,20.5686,1026900.0],["2023-02-01",20.6024,20.882,20.3568,20.721,986400.0],["2023-02-02",20.6702,21.1023,20.5516,21.043,762300.0],["2023-02-03",21.0599,21.1277,20.4161,20.433,731400.0],["2023-02-06",19.696,20.2551,19.696,20.2466,921500.0],["2023-02-07",20.2212,20.2212,19.7553,20.001,609500.0],["2023-02-08",19.8824,20.0179,19.6282,19.9163,1030600.0],["2023-02-09",19.5012,21.7122,19.3148,21.3564,2425300.0],["2023-02-10",21.2717,22.068,20.6194,20.6363,2048800.0],["2023-02-13",20.6194,21.1531,20.4161,20.7973,901800.0],["2023-02-14",20.738,20.882,20.4076,20.4161,1146100.0],["2023-02-15",20.3314,20.8481,20.3314,20.7719,626800.0],["2023-02-16",20.6448,20.8058,20.3737,20.7041,732300.0],["2023-02-17",20.6702,21.2717,20.6702,21.0853,832000.0],["2023-02-21",20.9413,21.1361,20.7719,20.9413,628500.0],["2023-02-22",20.8142,21.1277,20.6363,20.8566,1384200.0],["2023-02-23",20.9159,21.4326,20.8142,21.0006,743300.0],["2023-02-24",20.7888,21.1531,20.7295,20.9413,681500.0],["2023-02-27",20.9837,21.1361,20.4754,20.5262,741100.0],["2023-02-28",20.5093,21.026,19.7977,19.8146,1534300.0],["2023-03-01",19.8231,20.3314,19.7638,20.0942,913000.0],["2023-03-02",20.0349,20.6109,19.9417,20.6109,633400.0],["2023-03-03",20.6617,20.6617,20.3737,20.5093,405600.0],["2023-03-06",20.45,20.6024,20.1365,20.2043,561400.0],["2023-03-07",20.2382,20.3398,19.7977,20.0518,454600.0],["2023-03-08",20.0179,20.2636,19.9078,20.2382,419800.0],["2023-03-09",20.2805,20.6787,20.0603,20.0772,801100.0],["2023-03-10",19.9925,20.3229,19.8231,20.145,866200.0],["2023-03-13",20.145,20.3398,19.8061,19.9925,622800.0],["2023-03-14",20.2805,20.6448,20.2043,20.577,927500.0],["2023-03-15",20.3144,20.3483,19.8654,20.1111,1207600.0],["2023-03-16",20.0349,20.5177,19.8993,20.0349,899400.0],["2023-03-17",19.8908,19.9417,19.5012,19.6028,2082200.0],["2023-03-20",19.696,19.9332,19.391,19.535,742000.0],["2023-03-21",19.7045,19.7214,19.1284,19.2216,925900.0],["2023-03-22",19.1877,19.247,18.654,18.6625,982300.0],["2023-03-23",18.7218,18.7472,18.0187,18.078,1043900.0],["2023-03-24",18.0102,18.8404,17.8831,18.6286,1069500.0],["2023-03-27",18.7387,19.0522,18.7218,18.8404,478400.0],["2023-03-28",18.7726,18.8997,18.6625,18.7303,462600.0],["2023-03-29",18.8912,19.2555,18.815,19.0352,456700.0],["2023-03-30",19.0606,19.264,19.0013,19.2216,522500.0],["2023-03-31",19.3233,19.6452,19.2894,19.6367,633600.0],["2023-04-03",19.6028,20.001,19.4503,19.984,788300.0],["2023-04-04",19.9756,20.0942,19.2724,19.4503,624600.0],["2023-04-05",19.4164,19.4503,19.1454,19.1877,536100.0],["2023-04-06",19.2301,19.4164,19.1454,19.391,827500.0],["2023-04-10",19.3402,19.7045,19.2978,19.6198,629400.0],["2023-04-11",19.7638,19.9756,19.5689,19.84,411300.0],["2023-04-12",19.9417,20.0179,19.6621,19.8231,387800.0],["2023-04-13",19.8485,19.9756,19.6791,19.8739,472200.0],["2023-04-14",19.8654,20.0942,19.6621,19.7977,549700.0],["2023-04-17",19.8061,19.8061,19.4842,19.6791,484800.0],["2023-04-18",19.7468,19.7722,19.4419,19.4503,398900.0],["2023-04-19",19.4503,19.4673,19.247,19.3656,397000.0],["2023-04-20",19.247,19.2978,18.942,19.1369,468900.0],["2023-04-21",19.2555,19.2555,18.8827,18.8997,457800.0],["2023-04-24",19.0606,19.0691,18.7641,18.8827,511900.0],["2023-04-25",18.7048,18.7048,18.366,18.4846,647000.0],["2023-04-26",18.5015,18.5608,18.0187,18.222,1212400.0],["2023-04-27",17.9424,18.7641,17.4426,18.6964,1952300.0],["2023-04-28",19.0522,19.6452,18.8065,19.3233,1107500.0],["2023-05-01",19.2216,19.4842,18.815,18.8827,944200.0],["2023-05-02",18.8065,18.8065,18.1796,18.4422,980000.0],["2023-05-03",18.5693,18.9166,18.3406,18.4761,751600.0],["2023-05-04",18.4168,18.6625,18.2135,18.6371,776700.0],["2023-05-05",18.7641,19.4334,18.5608,19.2724,967600.0],["2023-05-08",18.9675,19.2131,18.9082,19.2131,1041300.0],["2023-05-09",19.1284,19.1284,18.7641,18.9844,474100.0],["2023-05-10",19.0776,19.103,18.798,18.9844,434100.0],["2023-05-11",18.8658,19.1792,18.7048,19.1454,352900.0],["2023-05-12",19.1708,19.3995,19.0691,19.1792,555400.0],["2023-05-15",19.2809,19.3656,19.0352,19.3402,446000.0],["2023-05-16",19.2385,19.2894,18.9844,19.1623,570000.0],["2023-05-17",19.1623,19.8231,19.1284,19.7977,1005600.0],["2023-05-18",19.7045,20.1873,19.6198,20.001,781100.0],["2023-05-19",20.0857,20.2382,19.9586,20.1196,926700.0],["2023-05-22",20.1026,20.2212,19.7045,19.84,652900.0],["2023-05-23",19.8146,20.1535,19.7807,20.0518,887900.0],["2023-05-24",20.0433,20.1619,19.8824,20.1535,993700.0],["2023-05-25",20.1196,20.145,19.5181,19.6621,1572100.0],["2023-05-26",19.6198,19.6367,18.7641,19.1962,1081900.0],["2023-05-30",19.1284,19.2385,18.9759,19.0945,573400.0],["2023-05-31",19.0945,19.2301,18.7472,18.8065,925300.0],["2023-06-01",18.8404,18.8997,18.5354,18.654,873600.0],["2023-06-02",18.8658,19.4842,18.8658,19.247,511000.0],["2023-06-05",19.1538,19.4503,19.0861,19.1199,778100.0],["2023-06-06",19.0945,19.4757,19.0945,19.3487,999200.0],["2023-06-07",19.3487,19.857,19.264,19.5859,1120400.0],["2023-06-08",19.552,19.6706,19.2301,19.3826,429700.0],["2023-06-09",19.3741,19.3741,18.9929,19.1199,387200.0],["2023-06-12",19.1454,19.6282,19.0606,19.535,703700.0],["2023-06-13",19.5605,19.857,19.3741,19.3995,753900.0],["2023-06-14",19.5012,19.5012,18.9251,18.9844,528600.0],["2023-06-15",18.9929,19.0098,18.6625,18.7048,1109800.0],["2023-06-16",18.8065,18.815,18.2728,18.349,1413600.0],["2023-06-20",18.3152,18.3745,18.061,18.2135,785600.0],["2023-06-21",18.1373,18.2897,18.0949,18.1034,896400.0],["2023-06-22",18.1627,18.1627,17.7899,18.1203,1093500.0],["2023-06-23",18.0356,18.1711,17.5951,17.6629,1329000.0],["2023-06-26",17.6375,17.756,17.4426,17.6713,915000.0],["2023-06-27",17.7391,17.8238,17.1715,17.2647,1541300.0],["2023-06-28",17.2647,17.9339,16.9089,17.8408,1813700.0],["2023-06-29",17.8408,18.1288,17.6968,17.7137,961400.0],["2023-06-30",17.8238,18.3914,17.7052,18.205,1391600.0],["2023-07-03",18.2559,18.4422,18.0949,18.349,272000.0],["2023-07-05",18.3491,18.5693,18.1712,18.4422,842700.0],["2023-07-06",18.349,18.4846,18.1373,18.4507,728900.0],["2023-07-07",18.4931,18.7896,18.366,18.51,981200.0],["2023-07-10",18.5269,18.671,18.2813,18.3914,653100.0],["2023-07-11",18.4931,19.0606,18.4422,19.0522,823000.0],["2023-07-12",19.1792,19.7468,19.1792,19.5943,1715100.0],["2023-07-13",20.3483,21.4326,20.2636,21.314,2645400.0],["2023-07-14",21.3479,21.4665,20.8566,21.043,1000300.0],["2023-07-17",21.0768,21.2632,20.6109,21.0768,1446900.0],["2023-07-18",21.1023,21.4072,20.5516,20.7465,1051400.0],["2023-07-19",20.9328,21.1107,20.7803,20.8566,755900.0],["2023-07-20",20.8566,20.9328,20.5516,20.8566,611000.0],["2023-07-21",20.8989,20.9159,20.5855,20.6279,630600.0],["2023-07-24",20.6872,20.8651,20.5177,20.6533,759500.0],["2023-07-25",20.6448,20.6956,20.2636,20.4669,758700.0],["2023-07-26",20.4584,20.721,20.45,20.4923,1117600.0],["2023-07-27",20.9837,21.3479,20.0094,20.8396,1440900.0],["2023-07-28",21.0514,21.1785,20.6279,20.8227,793500.0],["2023-07-31",20.8481,21.2124,20.7549,20.9837,1013300.0],["2023-08-01",20.9582,21.0853,20.6024,20.882,688600.0],["2023-08-02",20.7295,21.1785,20.7295,20.9667,569400.0],["2023-08-03",21.043,21.3649,20.6702,21.1361,750100.0],["2023-08-04",21.1446,21.6444,21.1446,21.3818,677100.0],["2023-08-07",21.0684,21.4835,20.7888,21.2802,852800.0],["2023-08-08",21.1954,21.314,20.9413,21.1531,655300.0],["2023-08-09",21.1446,21.3479,21.026,21.187,622500.0],["2023-08-10",21.3479,21.6529,21.3225,21.619,725100.0],["2023-08-11",21.619,22.3475,21.619,22.0172,871600.0],["2023-08-14",21.9155,22.3052,21.5682,21.8308,819400.0],["2023-08-15",21.8477,21.8647,21.6275,21.6444,673500.0],["2023-08-16",21.5936,21.6614,21.3479,21.3564,655800.0],["2023-08-17",21.4326,21.78,21.3903,21.5428,767100.0],["2023-08-18",21.4072,21.6953,21.2632,21.5851,556200.0],["2023-08-21",21.6444,21.7037,21.2971,21.5428,499900.0],["2023-08-22",21.5767,21.5767,21.0768,21.1277,619400.0],["2023-08-23",21.1023,21.314,20.8989,21.2293,550800.0],["2023-08-24",21.17,21.5767,21.1277,21.2378,453500.0],["2023-08-25",21.2547,21.2802,21.043,21.1277,466500.0],["2023-08-28",21.1954,21.4411,21.043,21.1954,373800.0],["2023-08-29",21.2632,21.4157,21.0091,21.3479,351800.0],["2023-08-30",21.3903,21.5004,21.2293,21.4242,450500.0],["2023-08-31",21.3988,21.5089,21.2886,21.314,518000.0],["2023-09-01",21.4326,21.4411,20.9074,21.2209,429100.0],["2023-09-05",21.1277,21.1277,20.6279,20.6448,631700.0],["2023-09-06",20.6533,20.7803,20.2805,20.45,656200.0],["2023-09-07",20.3737,20.5601,20.3314,20.5093,864800.0],["2023-09-08",20.4584,20.8227,20.433,20.7803,346200.0],["2023-09-11",20.7803,21.0684,20.7634,20.9074,566200.0],["2023-09-12",20.9752,21.0599,20.7549,20.9921,403900.0],["2023-09-13",21.0599,21.2886,20.9837,21.1361,654900.0],["2023-09-14",21.2378,21.5682,21.1446,21.4242,907700.0],["2023-09-15",21.3903,21.4326,20.8735,20.9752,2328000.0],["2023-09-18",21.0684,21.0684,20.5093,20.6702,875500.0],["2023-09-19",20.6702,20.6702,20.3144,20.3398,613900.0],["2023-09-20",20.4245,20.6109,20.1704,20.1704,555800.0],["2023-09-21",20.145,20.145,19.8824,19.9078,500500.0],["2023-09-22",19.9332,19.9925,19.3148,19.3233,551700.0],["2023-09-25",19.2131,19.4419,19.103,19.3402,571200.0],["2023-09-26",19.2555,19.4757,19.2047,19.3487,548600.0],["2023-09-27",19.4842,19.6452,19.1199,19.1284,492000.0],["2023-09-28",19.1623,19.3063,19.0522,19.1284,593800.0],["2023-09-29",19.2978,19.4588,19.1284,19.3402,853500.0],["2023-10-02",19.2894,19.2978,18.942,19.1199,815900.0],["2023-10-03",19.0098,19.5774,18.9166,19.5435,1586000.0],["2023-10-04",19.552,19.8908,19.264,19.8231,1380900.0],["2023-10-05",19.9586,20.3907,19.8485,19.9247,1146000.0],["2023-10-06",19.7807,19.9671,19.4164,19.6452,864000.0],["2023-10-09",19.7129,20.1873,19.7129,20.1365,704900.0],["2023-10-10",20.1789,20.6363,20.0772,20.4584,886500.0],["2023-10-11",20.4923,20.5516,20.2043,20.3568,825600.0],["2023-10-12",20.3737,20.3737,19.6282,19.9671,1173800.0],["2023-10-13",19.9163,20.3907,19.6536,20.3398,1061400.0],["2023-10-16",20.3822,20.6533,20.145,20.5601,661800.0],["2023-10-17",20.6279,21.0853,20.5601,20.7295,1136300.0],["2023-10-18",20.6363,21.0175,20.5516,20.9159,832200.0],["2023-10-19",20.9328,21.1446,20.6617,20.721,843200.0],["2023-10-20",20.6787,20.9244,20.5347,20.6194,664800.0],["2023-10-23",20.4669,20.5516,19.7468,19.8061,1069500.0],["2023-10-24",19.7977,20.2466,19.7299,19.84,993800.0],["2023-10-25",19.6875,20.001,19.6113,19.9163,1039100.0],["2023-10-26",20.9328,21.1361,20.3059,20.6533,1833000.0],["2023-10-27",20.7634,21.5343,20.6024,20.7888,1741500.0],["2023-10-30",20.9667,21.5512,20.9667,21.475,1525900.0],["2023-10-31",21.4665,21.6953,21.2717,21.6021,754000.0],["2023-11-01",21.6105,21.8562,21.5343,21.7037,874100.0],["2023-11-02",21.9155,22.1781,21.5767,21.6953,893000.0],["2023-11-03",22.0256,22.2798,21.8223,22.1696,1269400.0],["2023-11-06",22.1612,22.5424,21.9917,22.4068,905100.0],["2023-11-07",22.3814,22.4831,22.1866,22.4068,743900.0],["2023-11-08",22.373,22.4492,21.6868,21.7207,810300.0],["2023-11-09",21.8732,22.2289,21.7037,22.0595,770400.0],["2023-11-10",22.1951,22.1951,21.6868,21.9663,542400.0],["2023-11-13",21.78,22.1781,21.78,22.1358,660600.0],["2023-11-14",22.3645,22.5847,22.1781,22.5339,717300.0],["2023-11-15",22.4577,22.5678,22.1358,22.2035,839400.0],["2023-11-16",22.1951,22.356,21.7207,21.9917,834500.0],["2023-11-17",22.1781,22.2035,21.8816,22.0511,843600.0],["2023-11-20",22.0002,22.2544,21.907,22.1527,543800.0],["2023-11-21",22.1104,22.2035,21.8562,22.0087,605700.0],["2023-11-22",22.068,22.2205,21.9155,22.0341,356100.0],["2023-11-24",22.0256,22.1358,21.8732,22.0934,310600.0],["2023-11-27",22.0849,22.0849,21.8308,21.8901,445300.0],["2023-11-28",21.8308,21.8308,21.4072,21.5343,867500.0],["2023-11-29",21.5004,21.5682,21.3733,21.5089,686800.0],["2023-11-30",21.619,21.7546,21.4581,21.6529,924200.0],["2023-12-01",21.5682,21.7122,21.4665,21.6868,708000.0],["2023-12-04",21.6105,22.2035,21.6105,22.2035,492500.0],["2023-12-05",22.1188,22.4661,21.9917,22.4661,571600.0],["2023-12-06",22.4831,22.517,22.1273,22.2205,495300.0],["2023-12-07",22.1951,22.4238,22.0849,22.3645,520800.0],["2023-12-08",22.3984,22.4153,22.1104,22.2628,270000.0],["2023-12-11",22.2374,22.2967,22.1019,22.1951,436000.0],["2023-12-12",22.2289,22.2798,21.6868,21.8562,742000.0],["2023-12-13",21.8731,22.966,21.7884,22.8389,1105100.0],["2023-12-14",23.0168,23.1947,22.2544,22.3814,910600.0],["2023-12-15",22.3475,22.4492,21.7546,22.0087,1386500.0],["2023-12-18",22.0511,22.3984,21.9155,22.1527,749300.0],["2023-12-19",22.3137,22.6271,22.1696,22.4916,617000.0],["2023-12-20",22.4068,22.805,22.0849,22.4238,585100.0],["2023-12-21",22.5763,22.7033,22.3391,22.6864,546500.0],["2023-12-22",22.6864,22.8304,22.6695,22.7288,306000.0],["2023-12-26",22.7203,22.8897,22.6102,22.8474,214900.0],["2023-12-27",22.8897,23.1523,22.7457,23.0337,503300.0],["2023-12-28",23.093,23.4997,23.0337,23.3556,586500.0],["2023-12-29",23.3895,23.5844,23.1523,23.4319,723100.0],["2024-01-02",23.2455,24.1096,23.1015,24.0588,791600.0],["2024-01-03",23.991,24.0164,23.6352,23.7199,739200.0],["2024-01-04",23.7199,23.7284,23.3218,23.7199,993600.0],["2024-01-05",23.7284,24.1265,23.6437,23.9825,859600.0],["2024-01-08",24.0672,24.584,23.9825,24.4823,907500.0],["2024-01-09",24.4739,24.5162,24.2875,24.3214,514100.0],["2024-01-10",24.3383,24.5332,24.1096,24.152,541400.0],["2024-01-11",24.0334,24.0588,23.703,23.9232,474000.0],["2024-01-12",24.1096,24.1858,23.7284,23.9741,523800.0],["2024-01-16",23.9825,24.0842,23.8216,23.9317,459000.0],["2024-01-17",23.7284,24.1096,23.6776,24.0079,516000.0],["2024-01-18",23.9571,24.1435,23.83,23.991,336600.0],["2024-01-19",23.991,23.991,23.4827,23.6267,459000.0],["2024-01-22",23.5928,23.7962,23.237,23.6776,717400.0],["2024-01-23",23.7369,23.9317,23.5081,23.6352,460500.0],["2024-01-24",23.686,23.686,23.1947,23.2116,567700.0],["2024-01-25",23.2963,23.3811,23.0846,23.1354,610900.0],["2024-01-26",23.2032,23.4234,23.2032,23.3387,534400.0],["2024-01-29",23.4065,23.5251,23.2794,23.5081,403800.0],["2024-01-30",23.4149,23.559,23.2879,23.5166,227200.0],["2024-01-31",23.4997,23.5674,22.9744,23.0168,332600.0],["2024-02-01",22.9575,23.3048,22.7796,23.2963,700400.0],["2024-02-02",23.2455,23.3218,22.8897,22.9067,554800.0],["2024-02-05",23.1693,23.4404,22.8135,22.8304,749700.0],["2024-02-06",22.8304,22.8812,22.7033,22.805,492300.0],["2024-02-07",22.8135,23.1439,22.4661,22.9914,662700.0],["2024-02-08",22.9744,23.1354,22.8812,23.1184,325400.0],["2024-02-09",23.1947,23.2032,23.0253,23.1354,544300.0],["2024-02-12",23.1354,23.9148,23.1354,23.7453,799100.0],["2024-02-13",23.6267,23.7707,23.3556,23.7284,666400.0],["2024-02-14",23.7284,23.83,23.3726,23.7877,548400.0],["2024-02-15",23.8639,24.44,23.7114,24.2197,599300.0],["2024-02-16",24.0927,24.3637,23.9063,24.1858,389900.0],["2024-02-20",24.1011,24.7619,23.9656,24.6772,699300.0],["2024-02-21",24.7365,24.7704,24.4908,24.5501,391400.0],["2024-02-22",24.5247,24.5247,24.2282,24.3637,417600.0],["2024-02-23",24.3299,24.584,24.135,24.4569,889900.0],["2024-02-26",26.2613,26.4646,25.4142,26.4223,2749900.0],["2024-02-27",26.8713,27.6422,26.668,27.2864,1987700.0],["2024-02-28",27.405,27.5829,27.1424,27.4134,1296400.0],["2024-02-29",27.5151,27.532,26.5239,26.9729,1403300.0],["2024-03-01",26.9645,27.2101,26.7442,27.1847,1015200.0],["2024-03-04",27.1847,27.3203,26.7696,26.9814,685100.0],["2024-03-05",27.1085,27.5405,26.939,27.3626,738100.0],["2024-03-06",27.3711,27.3796,26.8797,27.0831,502600.0],["2024-03-07",27.1678,27.4897,26.9136,27.4389,858700.0],["2024-03-08",27.388,27.4897,27.1593,27.4389,435100.0],["2024-03-11",27.5913,28.0573,27.4643,27.837,952800.0],["2024-03-12",27.7608,28.4808,27.7438,28.2775,1379200.0],["2024-03-13",28.4131,28.5401,27.6591,27.9387,1075800.0],["2024-03-14",27.8963,28.6079,27.8031,28.5994,675800.0],["2024-03-15",28.574,28.7943,28.2521,28.5401,1128400.0],["2024-03-18",28.5994,28.735,28.4215,28.5994,586400.0],["2024-03-19",28.6503,28.7858,28.3453,28.4385,499700.0],["2024-03-20",28.3792,28.6164,28.1674,28.5656,519900.0],["2024-03-21",28.7096,28.7858,28.5486,28.718,775700.0],["2024-03-22",28.8197,28.9129,28.6587,28.6757,448700.0],["2024-03-25",28.7519,28.9722,28.6926,28.9383,341000.0],["2024-03-26",28.9214,29.1162,28.8875,29.0654,413100.0],["2024-03-27",29.2094,29.3703,29.1247,29.3026,349600.0],["2024-03-28",29.3449,29.4805,28.9637,29.0738,677100.0],["2024-04-01",29.1501,29.4296,28.8536,29.2348,586800.0],["2024-04-02",29.3873,29.9888,29.1416,29.7346,907000.0],["2024-04-03",29.7515,29.8871,29.3365,29.4042,1224200.0],["2024-04-04",29.3703,29.7685,29.3026,29.4974,458000.0],["2024-04-05",29.5059,29.7346,29.4042,29.7177,466600.0],["2024-04-08",29.7515,30.065,29.6414,29.8617,433200.0],["2024-04-09",30.0226,30.1666,29.7261,29.9125,564900.0],["2024-04-10",29.7854,29.8786,29.5821,29.8109,402400.0],["2024-04-11",29.8532,30.5394,29.8447,30.497,617100.0],["2024-04-12",30.497,30.6241,29.6668,29.7685,522400.0],["2024-04-15",30.0311,30.4293,29.9549,30.0142,659000.0],["2024-04-16",29.6838,30.1666,29.6499,30.1328,557200.0],["2024-04-17",30.2514,30.3445,29.6668,29.8871,598300.0],["2024-04-18",29.8617,30.3615,29.8617,30.1158,511700.0],["2024-04-19",30.1243,30.4208,30.1243,30.3022,542400.0],["2024-04-22",30.514,30.8952,30.3276,30.4886,579900.0],["2024-04-23",30.4462,30.6495,30.2259,30.2598,493900.0],["2024-04-24",30.2598,30.5987,30.1836,30.497,412000.0],["2024-04-25",30.3615,30.4208,29.8956,30.3954,547500.0],["2024-04-26",30.3784,30.5479,30.2005,30.2937,318900.0],["2024-04-29",30.37,30.7088,30.1582,30.6156,552400.0],["2024-04-30",30.6156,30.6495,30.3361,30.514,911000.0],["2024-05-01",30.4377,30.5733,29.9464,29.9803,887200.0],["2024-05-02",29.9125,30.8698,28.5232,30.4547,1414200.0],["2024-05-03",30.4716,31.1409,30.4716,30.7342,910100.0],["2024-05-06",31.2002,31.3357,30.3361,31.0477,855100.0],["2024-05-07",31.1324,31.2933,30.8782,30.963,651600.0],["2024-05-08",31.0307,31.683,30.9206,31.4374,625000.0],["2024-05-09",31.5136,32.0388,31.4712,31.7508,632100.0],["2024-05-10",31.7,31.8101,31.2425,31.4543,595200.0],["2024-05-13",31.4882,32.1235,31.3103,32.0049,577700.0],["2024-05-14",31.9965,32.6827,31.7593,32.6149,574000.0],["2024-05-15",32.7504,33.0385,32.3777,32.4624,664700.0],["2024-05-16",32.4624,32.5386,31.8525,31.9372,561200.0],["2024-05-17",32.0473,32.1066,31.3103,31.6491,664400.0],["2024-05-20",31.683,32.3099,31.6576,32.2845,638400.0],["2024-05-21",32.3946,32.7758,31.8863,32.0134,619800.0],["2024-05-22",31.827,31.8694,30.6072,30.8359,885900.0],["2024-05-23",30.7935,30.9037,30.1158,30.2514,780600.0],["2024-05-24",30.2514,31.0053,30.0989,30.8698,679400.0],["2024-05-28",30.7427,30.9037,30.2259,30.5817,722200.0],["2024-05-29",30.514,31.0307,30.4631,30.8444,636200.0],["2024-05-30",30.8444,30.9121,30.2683,30.3107,655300.0],["2024-05-31",30.2852,30.4377,30.0396,30.4377,635500.0],["2024-06-03",30.4631,30.6072,29.3365,29.5313,997100.0],["2024-06-04",29.4212,29.5737,29.2433,29.3619,818500.0],["2024-06-05",29.3619,29.4381,28.5486,28.9383,1025200.0],["2024-06-06",28.9976,29.2348,28.8366,29.0061,497300.0],["2024-06-07",28.9214,29.1755,28.7943,28.8875,518100.0],["2024-06-10",28.8875,29.2179,28.7519,28.9637,609400.0],["2024-06-11",28.9468,29.7177,28.8112,29.6668,709500.0],["2024-06-12",29.7007,29.9888,29.2179,29.6584,513700.0],["2024-06-13",29.5398,29.7854,29.2517,29.5398,524700.0],["2024-06-14",29.3958,29.5144,29.1162,29.4635,361000.0],["2024-06-17",29.4381,29.5991,29.2009,29.4127,494300.0],["2024-06-18",29.6923,30.1158,29.4466,30.0989,480100.0],["2024-06-20",30.1921,31.2002,30.1328,30.6156,571600.0],["2024-06-21",30.6665,31.2425,30.5224,31.2086,826900.0],["2024-06-24",31.2425,31.9626,31.2425,31.8948,506700.0],["2024-06-25",32.0134,32.4539,31.8863,32.3353,574600.0],["2024-06-26",32.3353,32.581,31.9965,32.1998,572700.0],["2024-06-27",32.1574,32.5641,30.9375,32.437,453000.0],["2024-06-28",32.4793,32.7081,31.9456,32.6064,813300.0],["2024-07-01",32.7081,32.8775,32.3438,32.3946,351700.0],["2024-07-02",32.3862,32.9029,32.2337,32.8351,438400.0],["2024-07-03",32.9792,32.9792,32.6403,32.7589,318800.0],["2024-07-05",32.6149,32.6149,32.0049,32.2506,452900.0],["2024-07-08",32.3184,32.6149,32.276,32.4031,255300.0],["2024-07-09",32.4455,32.5132,32.0812,32.132,329000.0],["2024-07-10",32.2252,32.6488,32.1998,32.2337,489600.0],["2024-07-11",32.2845,32.2845,31.5814,32.1235,573900.0],["2024-07-12",32.293,32.3692,32.1574,32.2591,345700.0],["2024-07-15",32.3607,32.7589,32.3014,32.437,483100.0],["2024-07-16",32.4963,33.2418,32.4963,33.1401,705400.0],["2024-07-17",33.3011,34.0635,32.9368,33.03,712000.0],["2024-07-18",32.9622,33.767,32.8521,33.7162,683400.0],["2024-07-19",33.6569,33.767,33.0385,33.3349,563200.0],["2024-07-22",33.4112,33.9703,33.3519,33.8178,465000.0],["2024-07-23",33.8941,33.911,33.3943,33.4366,363100.0],["2024-07-24",33.4366,34.1736,33.3011,33.9703,605600.0],["2024-07-25",34.1652,35.1055,33.7077,34.7836,812000.0],["2024-07-26",34.8259,35.3681,34.6311,35.2664,512000.0],["2024-07-29",35.3342,35.385,34.7751,34.936,483000.0],["2024-07-30",34.8767,35.4697,34.6819,35.1224,637000.0],["2024-07-31",35.2749,35.4528,33.8856,34.9276,958200.0],["2024-08-01",36.427,37.7994,34.3685,35.7578,1550300.0],["2024-08-02",35.8255,36.1051,34.7158,35.1309,828700.0],["2024-08-05",34.6057,37.2064,34.5294,36.6896,1832800.0],["2024-08-06",36.6896,38.5279,36.6896,37.0285,1652700.0],["2024-08-07",36.9522,37.6638,36.6557,37.3165,1186300.0],["2024-08-08",37.2572,38.0959,37.2149,37.63,1247600.0],["2024-08-09",37.7062,38.0535,37.3335,37.8417,998200.0],["2024-08-12",37.3419,37.4859,36.6303,37.2403,1178200.0],["2024-08-13",37.2742,37.5961,37.0793,37.4605,857000.0],["2024-08-14",37.5198,38.8752,37.5198,38.7058,1268000.0],["2024-08-15",38.206,38.2229,37.3673,37.4351,1571100.0],["2024-08-16",37.1217,37.5452,36.139,36.6812,2019900.0],["2024-08-19",36.8591,37.1471,36.2999,37.0539,1028200.0],["2024-08-20",37.037,37.0539,36.4778,36.8845,543100.0],["2024-08-21",37.0793,37.3589,36.8252,37.2487,672000.0],["2024-08-22",37.2657,37.3504,36.9777,37.2487,688800.0],["2024-08-23",37.2487,37.8841,36.9861,37.8417,548600.0],["2024-08-26",37.9434,38.4856,37.9434,38.2314,633800.0],["2024-08-27",38.2738,38.367,37.7316,37.8926,715500.0],["2024-08-28",37.901,38.7651,37.6977,38.7058,846300.0],["2024-08-29",38.8922,39.5614,38.5957,39.4005,1037700.0],["2024-08-30",39.5275,40.1883,39.1887,39.4598,1105900.0],["2024-09-03",39.7647,39.9765,38.6126,38.8075,981400.0],["2024-09-04",38.7058,39.5953,38.4517,39.1379,804000.0],["2024-09-05",39.0447,39.0786,38.4517,38.5279,660400.0],["2024-09-06",38.494,38.9854,38.2229,38.35,870100.0],["2024-09-09",38.511,38.9007,38.1382,38.2229,1219400.0],["2024-09-10",38.2229,38.4263,36.2999,36.4694,1586300.0],["2024-09-11",36.5626,36.6388,35.4528,35.5883,1576000.0],["2024-09-12",35.5799,35.6307,34.6904,34.9615,1614600.0],["2024-09-13",35.0377,35.241,33.9618,34.199,1647700.0],["2024-09-16",34.3092,35.0546,34.1058,34.7751,2116300.0],["2024-09-17",34.9615,35.9696,34.8767,35.1309,1436300.0],["2024-09-18",35.1055,36.4694,35.1055,35.7154,3007600.0],["2024-09-19",35.9357,36.6812,35.4443,36.6388,1700600.0],["2024-09-20",37.0031,37.0963,35.2664,35.385,7167300.0],["2024-09-23",35.5799,36.4948,35.4613,36.4355,2395200.0],["2024-09-24",36.4355,36.6812,36.0966,36.4863,1244800.0],["2024-09-25",36.427,36.5456,35.4359,36.1136,4193200.0],["2024-09-26",35.9526,37.4605,35.7917,36.5117,3548300.0],["2024-09-27",36.4778,37.3673,36.4101,37.325,1355600.0],["2024-09-30",37.5283,39.2056,37.1725,39.0108,2256300.0],["2024-10-01",38.96,41.0609,38.7566,40.7644,2871400.0],["2024-10-02",40.9084,41.5692,40.2476,40.5441,2354900.0],["2024-10-03",40.5187,40.722,36.876,36.9099,2807100.0],["2024-10-04",36.9268,37.8248,36.7743,37.7824,1641600.0],["2024-10-07",37.8502,38.5872,37.5876,38.5533,866400.0],["2024-10-08",38.4347,39.985,38.4347,39.0701,1261700.0],["2024-10-09",39.0701,39.536,38.5787,38.638,1005100.0],["2024-10-10",38.6804,38.8329,37.3758,37.9264,1225200.0],["2024-10-11",37.9942,38.4347,37.4436,37.7655,956900.0],["2024-10-14",37.7909,38.4347,37.5622,38.2229,818300.0],["2024-10-15",38.0705,38.6889,37.9688,38.35,1252200.0],["2024-10-16",38.5025,39.5953,37.9773,38.5957,1330300.0],["2024-10-17",38.4686,38.6719,37.6723,38.494,963400.0],["2024-10-18",38.3754,38.6635,38.0196,38.4517,640500.0],["2024-10-21",38.5364,38.7143,37.7824,37.8248,596800.0],["2024-10-22",37.757,37.9857,37.4436,37.901,730600.0],["2024-10-23",37.7316,38.96,36.7659,38.8329,852400.0],["2024-10-24",38.9176,39.4682,38.7397,39.4344,873800.0],["2024-10-25",39.4513,39.7224,39.104,39.1463,550700.0],["2024-10-28",39.3666,40.9169,39.1972,40.1968,1397200.0],["2024-10-29",39.9003,40.866,39.6377,40.739,1013100.0],["2024-10-30",40.7644,40.9762,40.0951,40.4001,1335000.0],["2024-10-31",41.8318,42.4756,39.2734,41.0355,1822500.0],["2024-11-01",41.4929,43.382,41.2049,42.501,1827300.0],["2024-11-04",42.6027,43.4583,42.2807,43.4159,1256400.0],["2024-11-05",43.4159,45.6693,43.2041,45.5592,1109900.0],["2024-11-06",46.3894,47.0163,44.5341,44.7629,1115100.0],["2024-11-07",44.8052,44.8815,44.136,44.3478,1082000.0],["2024-11-08",44.5596,45.8896,44.3901,45.5931,661600.0],["2024-11-11",45.7964,46.1268,44.7883,45.1271,800600.0],["2024-11-12",45.2966,45.9404,45.0255,45.1271,790300.0],["2024-11-13",45.2119,45.4914,44.4918,44.6612,634200.0],["2024-11-14",44.3393,44.7544,42.0859,42.6366,1069000.0],["2024-11-15",42.7382,43.9581,42.4671,43.4922,1154800.0],["2024-11-18",43.7209,44.119,42.9076,43.7971,694700.0],["2024-11-19",43.526,44.7036,43.4583,44.2292,644000.0],["2024-11-20",44.0682,44.6866,44.0089,44.2292,791100.0],["2024-11-21",44.3393,44.5341,43.6955,44.2631,576900.0],["2024-11-22",44.4748,44.5596,43.6362,43.8056,620500.0],["2024-11-25",44.0767,44.2122,42.4417,42.6196,1152200.0],["2024-11-26",42.357,43.1448,42.1876,42.9754,832700.0],["2024-11-27",42.8229,43.2888,42.5264,42.7636,608800.0],["2024-11-29",42.9415,43.7632,42.8568,43.7209,556600.0],["2024-12-02",43.5853,43.7632,42.4756,43.543,1104000.0],["2024-12-03",43.7717,44.7036,43.1618,43.4329,1212900.0],["2024-12-04",43.255,43.7548,42.4163,43.5684,805800.0],["2024-12-05",43.5599,43.7971,43.0855,43.238,561500.0],["2024-12-06",43.2465,43.255,42.4417,42.662,669100.0],["2024-12-09",42.6535,42.8568,40.9507,41.0016,1160400.0],["2024-12-10",41.315,41.7047,40.434,41.315,957100.0],["2024-12-11",41.5014,42.5518,41.5014,42.3485,983400.0],["2024-12-12",42.3993,42.7382,41.7555,42.213,694900.0],["2024-12-13",42.2892,42.5772,41.9758,42.3231,704700.0],["2024-12-16",42.4586,44.0174,42.4502,43.3651,1826100.0],["2024-12-17",43.4159,43.6616,42.8568,42.9076,860300.0],["2024-12-18",42.9076,43.0008,40.7305,40.7983,1216400.0],["2024-12-19",40.8914,41.1032,39.8495,40.2646,1165700.0],["2024-12-20",39.9511,40.4086,39.0362,39.104,5166900.0],["2024-12-23",39.1294,39.4259,38.6889,38.8752,1542400.0],["2024-12-24",39.0531,39.3073,38.8752,39.2226,404700.0],["2024-12-26",39.0616,39.1463,38.4771,38.6465,830700.0],["2024-12-27",38.6296,38.9176,38.0874,38.9007,1027600.0],["2024-12-30",38.8752,38.8752,38.1552,38.4602,826100.0],["2024-12-31",38.3161,39.0023,38.1806,38.4517,757600.0],["2025-01-02",38.7058,40.1205,38.6296,40.0104,1087000.0],["2025-01-03",40.2222,40.7305,39.7732,40.5949,1055100.0],["2025-01-06",40.3323,40.4763,39.0447,39.4005,1013700.0],["2025-01-07",39.3327,39.697,38.3161,38.4008,747300.0],["2025-01-08",38.4008,39.1717,38.2484,38.9176,649400.0],["2025-01-10",38.5787,39.4344,38.2907,38.9261,747500.0],["2025-01-13",38.6465,39.2226,38.3924,38.5703,757800.0],["2025-01-14",38.5279,38.9938,38.2314,38.8159,612900.0],["2025-01-15",39.0786,39.7309,38.7651,38.8244,969300.0],["2025-01-16",38.7397,39.0616,38.1552,38.3924,689700.0],["2025-01-17",38.4093,38.7228,38.2484,38.3754,864500.0],["2025-01-21",38.3246,38.7143,37.181,37.7147,1361900.0],["2025-01-22",37.9349,38.6465,37.6723,38.1721,1236600.0],["2025-01-23",38.4009,39.6207,38.206,39.553,1373400.0],["2025-01-24",39.553,39.7224,38.1891,38.6042,1044300.0],["2025-01-27",38.367,39.7817,38.2822,39.2141,980900.0],["2025-01-28",39.3158,40.4848,39.1802,39.2226,934900.0],["2025-01-29",39.2819,39.8325,39.0701,39.7224,664800.0],["2025-01-30",39.8833,40.2561,39.2903,40.0697,823500.0],["2025-01-31",39.985,40.1629,39.1379,39.4259,812400.0],["2025-02-03",39.7309,41.0609,39.2649,40.5018,1420600.0],["2025-02-04",40.4763,40.7983,39.5191,40.0358,965000.0],["2025-02-05",39.9765,40.4848,39.7139,40.4086,940800.0],["2025-02-06",41.1286,41.2727,40.4509,41.2134,1233100.0],["2025-02-07",41.4082,43.382,41.1795,43.2465,1302100.0],["2025-02-10",43.3227,43.9666,43.1279,43.6277,1115400.0],["2025-02-11",43.7294,44.585,43.4074,44.5172,1711900.0],["2025-02-12",43.8988,44.3986,42.3655,42.6366,1721200.0],["2025-02-13",41.4082,44.2292,40.6288,44.0936,1899500.0],["2025-02-14",44.7798,48.4225,44.7629,45.6439,2882200.0],["2025-02-18",45.5761,45.8811,43.6362,44.1783,1194700.0],["2025-02-19",44.1021,45.0763,43.6023,44.9916,1295600.0],["2025-02-20",44.8476,44.8984,43.3058,43.9157,954200.0],["2025-02-21",43.9327,45.5168,43.5769,45.0085,1181100.0],["2025-02-24",45.1271,46.2369,45.1271,45.7456,1254800.0],["2025-02-25",45.5422,46.347,45.1356,45.7117,1223700.0],["2025-02-26",45.915,46.5249,45.627,45.9065,1084700.0],["2025-02-27",45.9404,46.508,45.3728,45.5846,805100.0],["2025-02-28",45.7456,46.347,45.61,46.0759,1299400.0],["2025-03-03",46.1013,47.7617,46.0929,46.3894,1327000.0],["2025-03-04",46.1607,46.6435,44.9238,45.6693,1490500.0],["2025-03-05",45.3728,45.9997,44.8899,45.2203,1185600.0],["2025-03-06",44.8899,45.7201,44.4155,44.5596,889100.0],["2025-03-07",44.6104,46.4656,44.2885,46.2708,1131200.0],["2025-03-10",45.9319,48.1853,45.8726,47.3805,1239100.0],["2025-03-11",47.0163,47.4398,45.1526,45.178,1516700.0],["2025-03-12",44.9408,45.5846,42.0097,43.2973,1949200.0],["2025-03-13",43.3312,43.3397,42.1452,42.5857,1212800.0],["2025-03-14",43.5091,43.9157,41.6623,42.0351,1476000.0],["2025-03-17",42.1452,42.7551,41.5183,42.0181,1598400.0],["2025-03-18",42.2723,42.3993,41.332,42.0774,1616800.0],["2025-03-19",42.0012,42.933,41.7894,42.7551,1549100.0],["2025-03-20",42.7043,44.4071,42.4925,43.992,1449300.0],["2025-03-21",44.0513,44.4664,40.6627,41.7047,9454000.0],["2025-03-24",42.2808,43.2973,42.2299,43.0178,2049900.0],["2025-03-25",42.7128,43.4922,42.6027,43.2634,1196600.0],["2025-03-26",43.3905,44.729,43.382,44.5511,1151400.0],["2025-03-27",44.568,45.1271,44.1445,45.1017,837900.0],["2025-03-28",45.4829,45.898,44.9323,45.2288,1391400.0],["2025-03-31",45.2119,46.7198,44.9747,46.1776,1232100.0],["2025-04-01",46.7621,48.0582,46.4487,47.6601,1839300.0],["2025-04-02",47.4652,47.55,45.9658,46.8468,1609900.0],["2025-04-03",46.1107,49.0553,45.929,48.8163,1789900.0],["2025-04-04",47.8985,49.2752,47.3057,47.7742,1741500.0],["2025-04-07",46.0246,48.0228,44.4758,47.2962,2279300.0],["2025-04-08",48.0228,49.4091,46.2732,46.9233,1248800.0],["2025-04-09",46.2254,48.3,46.0724,48.1566,1593700.0],["2025-04-10",48.2331,49.6194,47.7264,49.2657,1101700.0],["2025-04-11",49.2657,50.7954,48.9024,50.4894,1319800.0],["2025-04-14",50.738,51.1969,49.562,50.2695,1590400.0],["2025-04-15",50.6519,51.4168,50.3747,50.9483,1120300.0],["2025-04-16",51.1491,51.7992,50.8623,50.9961,1033500.0],["2025-04-17",51.1586,51.9044,51.063,51.6462,879900.0],["2025-04-21",51.6462,52.0191,50.7762,51.2829,989600.0],["2025-04-22",51.7132,52.7553,51.4646,52.1243,885100.0],["2025-04-23",51.9713,52.3824,51.3594,52.1816,1058700.0],["2025-04-24",52.2103,52.5832,51.4455,51.5984,1239700.0],["2025-04-25",51.9331,51.9331,50.4416,51.1969,636800.0],["2025-04-28",51.3881,51.7705,50.7093,50.9674,758500.0],["2025-04-29",50.8336,51.7418,50.2791,51.608,904800.0],["2025-04-30",51.8279,52.3346,51.1491,52.1816,1266800.0],["2025-05-01",46.1011,46.6365,44.0169,44.6957,4390800.0],["2025-05-02",44.5427,44.8965,43.3763,44.1125,2748400.0],["2025-05-05",43.9691,44.8678,43.5484,44.7244,1939400.0],["2025-05-06",44.8774,45.1259,44.275,44.5905,1200600.0],["2025-05-07",44.7148,44.9252,44.2177,44.7244,1008000.0],["2025-05-08",44.9825,45.6231,44.581,45.2215,1298600.0],["2025-05-09",45.1833,45.3267,44.6383,45.0016,846500.0],["2025-05-12",44.7531,45.0016,43.6823,44.275,1118800.0],["2025-05-13",44.275,44.9252,44.036,44.581,1124600.0],["2025-05-14",44.4662,44.6957,43.6632,43.6823,1116300.0],["2025-05-15",43.7683,45.3076,43.7301,45.2024,1309900.0],["2025-05-16",45.0494,46.6269,44.82,46.5027,1386900.0],["2025-05-19",46.5027,46.8755,46.1393,46.6078,1110700.0],["2025-05-20",48.1088,49.1892,47.5639,48.9597,2383300.0],["2025-05-21",48.7876,48.9884,48.3192,48.6729,1136800.0],["2025-05-22",48.6347,48.7589,46.713,47.0285,1103100.0],["2025-05-23",47.0285,47.6021,46.56,47.4205,794400.0],["2025-05-27",47.3057,47.3535,45.3363,46.1967,979300.0],["2025-05-28",46.0342,46.4357,45.6996,46.321,969800.0],["2025-05-29",46.1393,46.8851,45.5466,46.8468,1088900.0],["2025-05-30",46.8373,47.4587,46.6843,46.9998,938900.0],["2025-06-02",46.6939,47.3918,46.2158,47.3535,980900.0],["2025-06-03",47.2197,47.4587,46.3879,47.0189,1060500.0],["2025-06-04",47.1145,47.1145,45.4605,45.5466,1066300.0],["2025-06-05",45.4223,45.6709,45.059,45.4032,975900.0],["2025-06-06",45.4701,45.6996,44.7435,44.906,891200.0],["2025-06-09",44.7722,44.7722,43.5198,43.8544,1290100.0],["2025-06-10",44.0073,44.3611,43.2138,43.3859,1403900.0],["2025-06-11",43.3668,43.7874,42.6402,43.1278,1537400.0],["2025-06-12",43.5962,43.8066,42.9174,43.7396,1111900.0],["2025-06-13",43.6823,44.3133,42.6497,44.1125,941400.0],["2025-06-16",44.1316,44.9156,43.7683,43.9404,970700.0],["2025-06-17",43.8926,44.4376,43.6632,43.8831,835800.0],["2025-06-18",43.9117,44.2368,43.5867,43.8831,1390500.0],["2025-06-20",43.9691,44.2272,43.0991,43.4433,1824900.0],["2025-06-23",43.2903,44.1794,43.2138,44.0551,977700.0],["2025-06-24",44.0551,44.8869,43.6918,44.5714,958100.0],["2025-06-25",44.3515,44.3515,42.8696,42.9366,939800.0],["2025-06-26",43.013,43.3859,42.4968,42.5924,1177400.0],["2025-06-27",42.6689,42.9079,42.1048,42.6019,2073300.0],["2025-06-30",42.6019,43.08,42.1335,43.0035,1405600.0],["2025-07-01",43.1373,43.7205,42.7549,43.4911,1543800.0],["2025-07-02",43.3572,43.8066,43.0608,43.7205,1466900.0],["2025-07-03",43.6632,44.1603,43.2807,43.8735,564100.0],["2025-07-07",43.7301,43.9978,42.8314,43.2425,1554600.0],["2025-07-08",42.9939,44.1029,42.8888,43.7492,1021800.0],["2025-07-09",43.797,44.0838,42.9079,43.2999,1081400.0],["2025-07-10",42.9557,43.5771,42.8027,42.9174,1417900.0],["2025-07-11",42.8601,43.1947,42.4298,43.08,863700.0],["2025-07-14",43.2234,43.6249,42.8027,43.08,679300.0],["2025-07-15",42.7453,43.2521,42.0665,42.0952,1902000.0],["2025-07-16",42.0857,42.4107,41.665,42.2195,935600.0],["2025-07-17",42.1526,43.0991,41.9231,43.08,1284000.0],["2025-07-18",43.08,43.6918,42.7262,42.9652,785100.0],["2025-07-21",43.2138,44.5427,43.0226,43.7205,1332500.0],["2025-07-22",43.8066,45.3171,43.797,44.9347,1944600.0],["2025-07-23",44.9634,46.1011,44.82,45.9577,956400.0],["2025-07-24",45.9577,45.9577,45.1833,45.212,1053700.0],["2025-07-25",45.1068,45.7665,44.7339,45.7474,729400.0],["2025-07-28",45.537,46.5122,45.2215,45.5562,1231500.0],["2025-07-29",45.69,46.2732,44.667,44.8582,1660200.0],["2025-07-30",44.9156,45.8717,44.3802,45.604,1620200.0],["2025-07-31",45.3267,47.3249,45.0303,45.3076,1837600.0],["2025-08-01",45.5944,46.407,44.1603,45.8238,1465500.0],["2025-08-04",45.8908,47.2197,45.7474,46.8564,1992200.0],["2025-08-05",46.8373,47.2675,46.5409,46.8086,1175000.0],["2025-08-06",46.799,47.7073,46.474,47.1528,914300.0],["2025-08-07",47.2197,47.7264,47.0667,47.7168,825300.0],["2025-08-08",47.7073,48.3383,47.6212,47.7646,761800.0],["2025-08-11",47.8124,48.2044,47.7455,48.1949,606800.0],["2025-08-12",47.9941,48.1375,47.2866,47.6499,1256300.0],["2025-08-13",47.4874,47.8889,47.2484,47.4492,1817100.0],["2025-08-14",47.2675,47.2675,45.2598,45.6613,1262400.0],["2025-08-15",45.7378,46.235,45.5753,45.8621,1305300.0],["2025-08-18",45.9673,46.1298,45.2598,45.7665,1324500.0],["2025-08-19",45.8238,46.3497,45.5083,45.69,1691100.0],["2025-08-20",45.88,47.7,45.52,47.18,1738500.0],["2025-08-21",47.0,47.5,46.47,47.26,1591700.0],["2025-08-22",47.67,47.67,46.13,46.16,1512500.0],["2025-08-25",46.08,46.2,45.03,45.06,1443000.0],["2025-08-26",45.01,45.05,44.18,44.61,1049500.0],["2025-08-27",44.57,45.0,44.3,44.93,1120100.0],["2025-08-28",44.68,44.87,43.54,43.63,682400.0],["2025-08-29",43.83,44.59,43.66,44.45,1092700.0],["2025-09-02",44.45,45.44,44.1,44.64,2358600.0],["2025-09-03",44.35,44.44,43.29,43.52,1501200.0],["2025-09-04",43.97,44.56,43.63,44.32,1553200.0],["2025-09-05",44.4,44.55,43.44,44.29,1446500.0],["2025-09-08",44.16,44.66,43.87,44.55,1075100.0],["2025-09-09",44.44,44.87,43.63,43.66,1317600.0],["2025-09-10",43.43,43.54,41.95,43.3,1763200.0],["2025-09-11",43.47,44.12,42.97,44.06,1930800.0],["2025-09-12",43.79,44.01,43.2,43.63,1559700.0],["2025-09-15",43.66,43.84,42.79,42.82,1063700.0],["2025-09-16",42.8,42.9,42.21,42.54,1305100.0],["2025-09-17",42.52,43.22,42.19,42.32,1819800.0],["2025-09-18",41.97,42.21,40.92,41.39,2047900.0],["2025-09-19",41.52,41.52,40.57,40.69,2748100.0],["2025-09-22",40.76,41.25,40.52,41.19,2435600.0],["2025-09-23",41.34,41.44,40.39,40.64,2038600.0],["2025-09-24",40.56,41.6,40.54,41.31,2042500.0],["2025-09-25",41.43,41.65,40.52,40.84,2094300.0],["2025-09-26",40.95,41.11,40.32,40.53,1353400.0],["2025-09-29",40.91,40.91,40.06,40.22,1585500.0],["2025-09-30",40.1,40.93,39.9,40.72,1473700.0],["2025-10-01",40.75,41.48,40.47,41.24,1717100.0],["2025-10-02",41.0,41.26,40.6,40.92,1302100.0],["2025-10-03",40.78,41.45,40.59,40.72,915800.0],["2025-10-06",40.54,40.76,38.35,38.52,1706600.0],["2025-10-07",38.54,38.57,37.43,38.56,2680600.0],["2025-10-08",38.36,38.48,37.03,37.98,3625800.0],["2025-10-09",37.98,38.65,37.85,37.89,2546000.0],["2025-10-10",38.11,38.91,37.84,38.81,2163000.0],["2025-10-13",38.33,38.59,37.41,37.79,1928700.0],["2025-10-14",38.04,38.17,37.45,38.07,1407300.0],["2025-10-15",38.01,38.6,37.69,38.14,1429100.0],["2025-10-16",38.08,38.24,37.09,37.28,1272000.0],["2025-10-17",37.62,37.79,37.26,37.36,994700.0],["2025-10-20",37.36,37.7,36.9,37.46,1287500.0],["2025-10-21",37.44,37.79,37.07,37.78,1365000.0],["2025-10-22",37.91,38.65,37.59,38.14,2020900.0],["2025-10-23",38.14,38.14,37.21,37.61,1265200.0],["2025-10-24",37.68,37.85,37.06,37.47,1362900.0],["2025-10-27",37.65,37.99,37.39,37.91,1255500.0],["2025-10-28",37.93,38.7,37.86,37.98,1556700.0],["2025-10-29",37.62,38.92,37.4,38.12,2886700.0],["2025-10-30",37.0,38.61,35.73,38.08,3964400.0],["2025-10-31",37.94,38.77,37.7,38.1,1976900.0],["2025-11-03",37.72,38.24,37.32,37.93,2164400.0],["2025-11-04",38.26,38.26,37.12,37.25,2294300.0],["2025-11-05",37.27,37.73,36.69,36.96,2191700.0],["2025-11-06",36.9,37.2,36.07,36.61,2371900.0],["2025-11-07",36.65,37.14,36.03,37.05,1783700.0],["2025-11-10",37.05,37.75,36.92,37.52,1304500.0],["2025-11-11",37.6,38.0,37.32,37.79,1589700.0],["2025-11-12",37.76,38.45,37.64,37.95,1119400.0],["2025-11-13",38.08,38.65,37.61,37.65,1746900.0],["2025-11-14",37.87,38.0,37.22,37.52,824100.0],["2025-11-17",37.42,37.67,37.11,37.22,1203100.0],["2025-11-18",37.22,37.6,37.02,37.48,733200.0],["2025-11-19",37.49,37.72,37.21,37.61,688900.0],["2025-11-20",37.65,37.85,37.25,37.61,821000.0],["2025-11-21",37.82,39.16,37.72,38.8,1276100.0],["2025-11-24",38.32,38.49,37.36,37.43,1909800.0],["2025-11-25",37.6,37.93,37.17,37.41,1077300.0],["2025-11-26",37.38,37.94,37.26,37.54,799900.0],["2025-11-28",37.61,38.19,37.51,38.04,525100.0],["2025-12-01",38.02,39.1,37.76,38.93,1355600.0],["2025-12-02",38.84,39.12,38.47,38.9,1172700.0],["2025-12-03",38.93,39.62,38.71,38.95,1044400.0],["2025-12-04",39.06,40.11,38.89,39.57,1125500.0],["2025-12-05",39.54,39.83,39.35,39.74,941500.0],["2025-12-08",39.52,39.7,38.29,38.4,1514700.0],["2025-12-09",38.53,38.77,38.07,38.08,1053400.0],["2025-12-10",38.08,38.59,37.84,38.41,1258100.0],["2025-12-11",38.8,39.9,38.8,39.7,1078800.0],["2025-12-12",39.75,40.12,39.5,39.97,708900.0],["2025-12-15",39.99,40.48,39.55,39.64,1182400.0],["2025-12-16",39.61,39.68,39.0,39.15,1545300.0],["2025-12-17",39.15,39.89,39.08,39.61,771800.0],["2025-12-18",39.42,39.71,39.23,39.34,903300.0],["2025-12-19",39.08,39.71,38.99,39.44,2182900.0],["2025-12-22",39.23,39.7,39.2,39.42,705200.0],["2025-12-23",39.54,39.79,39.39,39.69,513400.0],["2025-12-24",39.75,40.12,39.68,39.89,305400.0],["2025-12-26",39.89,40.09,39.56,39.82,319700.0],["2025-12-29",39.88,40.03,39.6,39.78,436400.0],["2025-12-30",39.7,39.77,39.55,39.66,411300.0],["2025-12-31",39.6,39.64,38.97,38.99,940600.0],["2026-01-02",39.05,39.95,38.72,39.87,1069500.0],["2026-01-05",39.85,40.02,39.3,39.7,848300.0],["2026-01-06",39.67,39.77,37.53,37.55,1679600.0],["2026-01-07",37.78,37.78,37.06,37.14,985300.0],["2026-01-08",37.32,38.51,37.19,38.49,744800.0],["2026-01-09",38.57,38.91,38.32,38.78,640500.0],["2026-01-12",38.78,40.41,38.29,40.05,1441600.0],["2026-01-13",39.86,40.45,39.78,40.41,907400.0],["2026-01-14",40.41,41.84,40.41,41.71,984000.0],["2026-01-15",41.43,41.87,40.92,41.63,904200.0],["2026-01-16",41.35,41.69,41.15,41.37,752900.0],["2026-01-20",41.21,42.03,40.95,41.83,913800.0],["2026-01-21",41.79,41.98,41.26,41.45,719700.0],["2026-01-22",41.48,41.87,41.4,41.73,543000.0],["2026-01-23",41.75,42.42,41.62,42.03,617800.0],["2026-01-26",42.03,42.64,42.01,42.49,571500.0],["2026-01-27",42.5,43.28,42.23,43.27,923100.0],["2026-01-28",43.2,43.7,42.82,43.06,669600.0],["2026-01-29",43.14,44.04,43.14,43.43,1081500.0],["2026-01-30",43.35,43.8,42.64,43.37,889100.0],["2026-02-02",43.39,43.99,43.36,43.69,776100.0],["2026-02-03",43.35,44.25,43.18,43.68,577700.0],["2026-02-04",43.77,44.84,43.31,43.52,1225500.0],["2026-02-05",43.91,44.47,43.33,43.46,1015600.0],["2026-02-06",43.4,44.38,43.14,43.37,720200.0],["2026-02-09",43.37,43.56,42.9,43.17,759000.0],["2026-02-10",43.05,43.42,42.46,42.78,1034800.0],["2026-02-11",42.78,43.49,42.44,43.19,781100.0],["2026-02-12",42.0,43.23,40.09,41.65,2256200.0],["2026-02-13",42.31,43.78,41.88,43.32,1211100.0],["2026-02-17",43.48,43.94,42.51,43.48,969200.0],["2026-02-18",43.37,44.0,42.94,43.76,1016600.0],["2026-02-19",43.72,43.97,42.29,42.45,894400.0],["2026-02-20",42.69,42.71,41.62,41.74,798500.0],["2026-02-23",41.68,41.75,40.85,40.99,994600.0],["2026-02-24",41.05,41.96,41.05,41.81,797000.0],["2026-02-25",41.63,41.77,40.62,40.92,731600.0],["2026-02-26",41.11,41.6,40.9,41.47,592700.0],["2026-02-27",41.54,43.57,41.54,43.16,1286200.0],["2026-03-02",42.7,43.06,41.73,42.35,747300.0],["2026-03-03",41.97,42.27,41.04,41.91,594900.0],["2026-03-04",41.72,41.84,40.94,41.45,703400.0],["2026-03-05",41.21,41.42,40.71,40.75,756900.0],["2026-03-06",40.75,41.31,40.24,40.75,795200.0],["2026-03-09",40.59,40.63,38.83,39.73,1257400.0],["2026-03-10",39.67,39.75,38.58,38.64,1529400.0],["2026-03-11",38.91,39.03,37.36,37.38,1038000.0],["2026-03-12",37.27,37.39,35.79,36.19,1692400.0],["2026-03-13",36.28,36.56,36.14,36.23,875200.0],["2026-03-16",36.41,37.31,36.23,36.74,959600.0],["2026-03-17",36.81,37.66,36.81,37.33,609700.0],["2026-03-18",37.04,37.08,35.92,36.54,939300.0],["2026-03-19",36.39,36.63,35.25,35.67,504200.0],["2026-03-20",35.67,35.67,34.96,35.23,1135600.0],["2026-03-23",35.46,35.59,34.72,34.97,820100.0],["2026-03-24",34.79,35.5,34.39,35.22,733800.0],["2026-03-25",35.24,35.56,34.76,35.42,1017900.0],["2026-03-26",35.42,36.24,35.4,36.13,1259100.0],["2026-03-27",35.96,36.83,35.96,36.72,1310300.0],["2026-03-30",36.73,38.3,36.48,37.44,1578500.0],["2026-03-31",37.53,37.86,36.82,37.76,1098900.0],["2026-04-01",37.6,38.3,37.15,37.98,1101500.0],["2026-04-02",37.89,38.2,37.26,37.33,1334700.0],["2026-04-06",37.3,37.54,36.63,36.97,665700.0],["2026-04-07",36.89,37.01,35.56,35.6,770800.0],["2026-04-08",35.88,36.41,35.47,35.94,1471500.0],["2026-04-09",35.55,36.05,35.34,35.99,1171600.0],["2026-04-10",35.68,35.79,35.24,35.44,545200.0],["2026-04-13",35.3,35.77,34.59,35.63,1006400.0],["2026-04-14",35.32,35.79,34.98,35.09,589200.0],["2026-04-15",35.0,35.0,33.5,33.64,1088900.0],["2026-04-16",33.46,33.76,32.79,33.65,1242600.0],["2026-04-17",33.54,34.0,33.33,33.91,952500.0],["2026-04-20",33.78,34.24,32.98,33.03,1333700.0],["2026-04-21",33.03,33.2,32.23,33.09,1303800.0],["2026-04-22",33.09,33.35,32.82,32.94,1285200.0],["2026-04-23",33.05,33.84,33.05,33.71,1174800.0],["2026-04-24",33.51,33.89,33.23,33.63,751200.0],["2026-04-27",33.52,33.9,33.07,33.13,758900.0],["2026-04-28",33.61,33.63,32.6,32.86,1118100.0],["2026-04-29",32.76,33.03,31.06,31.15,2330000.0],["2026-04-30",31.15,33.65,30.67,33.1,2952500.0],["2026-05-01",33.3,33.38,31.77,31.88,1624000.0],["2026-05-04",31.32,31.66,30.28,30.59,1663800.0],["2026-05-05",30.48,31.59,30.21,31.32,1771700.0],["2026-05-06",31.46,31.62,30.9,31.3,1865900.0],["2026-05-07",31.13,31.29,30.39,30.4,1503000.0],["2026-05-08",30.33,30.51,29.09,29.1,1805500.0],["2026-05-11",29.09,29.16,28.45,28.66,1474100.0],["2026-05-12",28.9,29.23,28.28,28.66,1433100.0],["2026-05-13",28.29,28.57,27.32,27.86,1520000.0],["2026-05-14",28.0,28.38,27.67,27.85,1029500.0],["2026-05-15",28.21,28.41,27.38,27.56,1114000.0],["2026-05-18",27.13,28.6,27.13,28.36,1336700.0],["2026-05-19",28.0,29.05,27.9,28.4,1821000.0],["2026-05-20",28.39,28.94,28.14,28.65,1696300.0],["2026-05-21",28.1,29.2,27.94,29.0,1291700.0],["2026-05-22",28.71,29.08,28.17,28.46,959700.0],["2026-05-26",28.09,28.59,27.85,28.21,1488400.0],["2026-05-27",28.31,29.25,28.31,29.02,1113100.0],["2026-05-28",28.59,28.75,28.25,28.54,995500.0],["2026-05-29",28.3,28.57,28.0,28.31,1520100.0],["2026-06-01",27.77,28.86,27.76,28.79,1242300.0],["2026-06-02",28.65,28.88,27.98,28.0,1167700.0],["2026-06-03",27.98,28.28,27.37,27.58,1024100.0],["2026-06-04",28.17,29.46,28.03,28.97,2516000.0],["2026-06-05",29.13,30.3,29.02,29.88,1962700.0],["2026-06-08",29.83,30.05,29.11,29.18,1335100.0],["2026-06-09",29.2,30.27,29.2,29.74,1193000.0],["2026-06-10",29.74,29.98,28.91,29.5,2079900.0],["2026-06-11",29.43,29.98,29.4,29.66,1020000.0],["2026-06-12",29.17,30.36,29.17,30.07,1113700.0],["2026-06-15",29.76,29.97,28.75,29.04,2254200.0],["2026-06-16",29.18,29.39,28.72,29.09,1226200.0],["2026-06-17",28.67,29.03,28.16,28.35,1267700.0],["2026-06-18",28.31,28.42,27.17,27.32,3063900.0],["2026-06-22",27.0,27.15,26.5,26.63,1343100.0],["2026-06-23",27.25,27.92,26.89,27.72,2006400.0],["2026-06-24",27.33,27.97,27.33,27.56,1112000.0],["2026-06-25",27.41,27.93,26.62,26.77,1609900.0],["2026-06-26",27.09,28.65,27.05,28.61,2795700.0],["2026-06-29",28.61,29.17,28.4,28.95,1813600.0],["2026-06-30",28.9,29.01,27.94,28.11,1362600.0],["2026-07-01",28.53,28.98,28.04,28.55,1542100.0],["2026-07-02",28.56,28.9,27.95,28.76,1859300.0],["2026-07-06",28.72,29.05,28.165,28.65,1550126.511262],["2026-07-07",29.4,29.61,28.61,28.77,1093071.084635],["2026-07-08",28.27,28.92,27.24,27.4,1534997.817244],["2026-07-09",27.26,27.72,27.08,27.41,1261447.625555],["2026-07-10",27.59,28.33,27.46,28.25,1617391.653704],["2026-07-13",28.42,28.81,28.05,28.51,1834933.477628],["2026-07-14",28.38,28.4,27.73,28.22,1375380.678713],["2026-07-15",28.08,29.03,28.08,28.42,2104623.918298],["2026-07-16",28.47,29.24,28.47,29.01,1544094.366554],["2026-07-17",29.47,29.71,28.64,29.11,2247936.304705],["2026-07-20",28.95,29.485,28.33,29.16,1608085.958529],["2026-07-21",29.08,29.435,28.41,28.55,1588618.243856],["2026-07-22",29,29.4,28.36,28.43,1146594.661078],["2026-07-23",27.92,28.42,27.52,27.92,1208419.322191],["2026-07-24",27.88,28.82,27.88,28.68,984384.93907],["2026-07-27",28.97,29.525,28.72,29.19,1337606.667175],["2026-07-28",29.91,30.58,29.557,29.81,1650090.451967],["2026-07-29",29.49,30.005,29.1,29.95,2065539.73748],["2026-07-30",29.6,30.54,28.675,29.34,2372883.741055],["2026-07-31",28.86,29.18,27.25,27.36,1971208.575018],["2026-08-03",27.53,28.345,27.53,27.92,1569746.770183],["2026-08-04",27.685,27.685,26.75,26.96,1553273.282855],["2026-08-05",27.26,27.46,26.27,26.58,1604699.029122],["2026-08-06",26.65,27.61,26.11,27.545,1266790.958402],["2026-08-07",27.3,27.59,27.1,27.45,1065998.625822],["2026-08-10",27.2,27.42,26.72,26.73,121170.887292],["2026-08-11",26.07,26.97,25.9001,26.86,1423591.358292],["2026-08-12",26.47,27.265,26.47,26.86,1604462.451516],["2026-08-13",26.95,27.79,26.74,27.6,1414024.695145],["2026-08-14",27.81,27.99,27.5,27.9,1113208.955842]]}