{"t":"TTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-04-03",2.3296,2.6473,2.3296,2.5679,12100500.0],["1990-04-04",2.6208,2.8062,2.5944,2.7003,3201750.0],["1990-04-05",2.7003,2.7003,2.5679,2.5944,1045800.0],["1990-04-06",2.5414,2.6208,2.4355,2.5944,829350.0],["1990-04-09",2.5944,2.7267,2.515,2.7267,223200.0],["1990-04-10",2.7532,2.7532,2.6738,2.6738,252450.0],["1990-04-11",2.7267,2.8591,2.7003,2.7267,717300.0],["1990-04-12",2.7532,2.8062,2.7003,2.7532,287100.0],["1990-04-16",2.8062,2.8591,2.7532,2.8326,123300.0],["1990-04-17",2.7797,2.8591,2.7532,2.8591,214650.0],["1990-04-18",2.8062,2.8591,2.7532,2.7532,405000.0],["1990-04-19",2.8062,2.8062,2.7003,2.7003,91800.0],["1990-04-20",2.8062,2.8062,2.5944,2.6473,226800.0],["1990-04-23",2.6473,2.6473,2.5679,2.5944,161100.0],["1990-04-24",2.6473,2.6738,2.5944,2.6473,162450.0],["1990-04-25",2.6738,2.6738,2.5944,2.5944,356850.0],["1990-04-26",2.6473,2.6473,2.5944,2.6208,150300.0],["1990-04-27",2.6738,2.6738,2.515,2.5414,216450.0],["1990-04-30",2.5944,2.6208,2.5414,2.6208,99450.0],["1990-05-01",2.6738,2.7003,2.6473,2.7003,761850.0],["1990-05-02",2.6208,2.6738,2.6208,2.6208,14400.0],["1990-05-03",2.7003,2.7003,2.6208,2.7003,139950.0],["1990-05-04",2.6738,2.8326,2.6738,2.8062,133650.0],["1990-05-07",2.7532,2.9915,2.7532,2.9915,175500.0],["1990-05-08",2.9385,2.965,2.8856,2.965,83250.0],["1990-05-09",2.9121,2.9121,2.8326,2.8856,176400.0],["1990-05-10",2.8326,2.8856,2.8062,2.8591,88650.0],["1990-05-11",2.8591,2.965,2.8062,2.9121,183150.0],["1990-05-14",2.9121,3.0179,2.9121,2.965,248400.0],["1990-05-15",2.965,3.0444,2.9385,2.9385,168300.0],["1990-05-16",3.0179,3.0179,2.8591,2.8856,211950.0],["1990-05-17",2.8856,2.9385,2.8856,2.9385,148950.0],["1990-05-18",2.8856,2.9385,2.8856,2.9385,858150.0],["1990-05-21",2.8591,3.1238,2.8591,3.1238,520650.0],["1990-05-22",3.1768,3.2297,3.1238,3.2033,240300.0],["1990-05-23",3.1238,3.1768,3.1238,3.1238,252450.0],["1990-05-24",3.1238,3.1768,3.1238,3.1768,168300.0],["1990-05-25",2.9915,3.0179,2.7797,3.0179,1197000.0],["1990-05-29",2.8062,3.0709,2.7532,2.965,522000.0],["1990-05-30",2.965,3.0179,2.8591,2.8591,187650.0],["1990-05-31",2.8591,2.9121,2.8062,2.8062,37350.0],["1990-06-01",2.8062,2.9121,2.8062,2.9121,42300.0],["1990-06-04",2.8591,2.9121,2.8062,2.9121,124650.0],["1990-06-05",2.8062,2.8326,2.8062,2.8062,87300.0],["1990-06-06",2.8062,2.8591,2.7797,2.8591,190350.0],["1990-06-07",2.7797,2.8591,2.7797,2.7797,7650.0],["1990-06-08",2.7797,2.8062,2.7267,2.7267,189000.0],["1990-06-11",2.7003,2.7532,2.6738,2.6738,49050.0],["1990-06-12",2.7003,2.8062,2.7003,2.8062,131400.0],["1990-06-13",2.7003,2.7532,2.7003,2.7267,8550.0],["1990-06-14",2.7797,2.8062,2.7532,2.8062,251100.0],["1990-06-15",2.8062,2.8591,2.7532,2.7532,33750.0],["1990-06-18",2.8062,2.8591,2.7532,2.7532,17550.0],["1990-06-19",2.8062,2.8062,2.7532,2.7532,4950.0],["1990-06-20",2.8062,3.0974,2.8062,2.965,391950.0],["1990-06-21",2.965,3.0444,2.965,2.965,80100.0],["1990-06-22",3.0179,3.0974,2.965,3.0974,59850.0],["1990-06-25",3.0974,3.0974,2.9121,2.965,280350.0],["1990-06-26",3.0179,3.0179,2.8591,2.8591,106650.0],["1990-06-27",2.8856,2.9121,2.8591,2.9121,128700.0],["1990-06-28",2.8326,2.9121,2.8062,2.9121,121500.0],["1990-06-29",2.8062,2.9121,2.8062,2.8326,147150.0],["1990-07-02",2.9121,2.9121,2.9121,2.9121,48600.0],["1990-07-03",2.9121,2.9385,2.9121,2.9121,19350.0],["1990-07-05",2.8591,2.8591,2.8062,2.8591,76500.0],["1990-07-06",2.8062,2.8591,2.7797,2.8591,586800.0],["1990-07-09",2.8326,2.8326,2.7532,2.8326,125100.0],["1990-07-10",2.7532,2.8062,2.7532,2.7797,188100.0],["1990-07-11",2.7532,2.8591,2.7532,2.8591,814950.0],["1990-07-12",2.8591,3.2033,2.8062,3.0179,1805850.0],["1990-07-13",3.0974,3.2297,3.0179,3.2033,1379700.0],["1990-07-16",3.2297,3.2562,3.1238,3.1768,333000.0],["1990-07-17",3.2297,3.2562,3.0444,3.0709,486450.0],["1990-07-18",3.0179,3.0709,2.965,2.965,148500.0],["1990-07-19",2.965,3.0179,2.9121,2.965,50400.0],["1990-07-20",2.9121,2.9385,2.9121,2.9385,114750.0],["1990-07-23",3.0179,3.0709,2.9121,3.0179,103950.0],["1990-07-24",3.0709,3.0709,2.965,3.0709,64800.0],["1990-07-25",2.965,3.0709,2.965,3.0179,119250.0],["1990-07-26",3.0179,3.0709,3.0179,3.0444,180000.0],["1990-07-27",3.0179,3.0709,3.0179,3.0179,29250.0],["1990-07-30",2.965,3.0179,2.965,3.0179,46800.0],["1990-07-31",2.9121,3.0179,2.9121,3.0179,175050.0],["1990-08-01",3.0179,3.0709,2.965,2.965,85950.0],["1990-08-02",2.965,3.0974,2.965,3.0709,247950.0],["1990-08-03",3.0179,3.0709,2.965,2.965,603000.0],["1990-08-06",2.965,2.965,2.7003,2.7267,433800.0],["1990-08-07",2.8591,2.9121,2.7532,2.8062,215100.0],["1990-08-08",2.8326,2.965,2.7532,2.8591,103500.0],["1990-08-09",2.9121,2.965,2.8591,2.8591,64350.0],["1990-08-10",2.8591,2.9121,2.8062,2.8062,77400.0],["1990-08-13",2.8062,2.8062,2.8062,2.8062,9450.0],["1990-08-14",2.8062,2.9121,2.8062,2.8062,78750.0],["1990-08-15",2.8591,2.8591,2.8591,2.8591,17100.0],["1990-08-16",2.8591,2.8591,2.7532,2.7532,54000.0],["1990-08-17",2.7532,2.8062,2.7003,2.7267,72450.0],["1990-08-20",2.7003,2.8062,2.7003,2.7532,90000.0],["1990-08-21",2.7003,2.7532,2.6473,2.7003,39600.0],["1990-08-22",2.7532,2.8062,2.7003,2.7003,39600.0],["1990-08-23",2.7003,2.7532,2.7003,2.7003,66150.0],["1990-08-24",2.7003,2.7532,2.6208,2.7003,318150.0],["1990-08-27",2.7532,2.8591,2.7532,2.7532,42300.0],["1990-08-28",2.8591,2.8591,2.8062,2.8591,26550.0],["1990-08-29",2.7532,2.965,2.7532,2.965,189450.0],["1990-08-30",2.8591,3.1238,2.8591,3.0179,378900.0],["1990-08-31",3.0709,3.0709,3.0179,3.0179,49950.0],["1990-09-04",2.965,3.0179,2.965,3.0179,23850.0],["1990-09-05",3.0709,3.1768,3.0179,3.0709,130950.0],["1990-09-06",3.0709,3.2297,3.0709,3.1768,257400.0],["1990-09-07",3.2297,3.2827,3.1768,3.2827,287550.0],["1990-09-10",3.3356,3.4415,3.2827,3.3356,855450.0],["1990-09-11",3.4415,3.4415,3.3356,3.3356,58500.0],["1990-09-12",3.3886,3.3886,3.0709,3.1768,250200.0],["1990-09-13",3.1768,3.2033,3.1238,3.1238,297900.0],["1990-09-14",3.0709,3.1238,3.0179,3.0179,68400.0],["1990-09-17",3.0709,3.1238,3.0179,3.0709,147600.0],["1990-09-18",3.0709,3.1238,3.0709,3.0709,34200.0],["1990-09-19",3.0709,3.0709,3.0709,3.0709,450.0],["1990-09-20",3.0709,3.1768,3.0709,3.1768,74700.0],["1990-09-21",3.1768,3.1768,2.8591,2.965,74250.0],["1990-09-24",2.965,2.965,2.9121,2.9385,58950.0],["1990-09-25",2.8591,3.0179,2.8591,2.9915,107550.0],["1990-09-26",3.0709,3.1238,2.965,2.965,99450.0],["1990-09-27",2.965,2.965,2.8062,2.8062,135450.0],["1990-09-28",2.7532,2.7532,2.4885,2.6473,353700.0],["1990-10-01",2.7003,2.7532,2.7003,2.7532,90450.0],["1990-10-02",2.8591,2.8591,2.7003,2.7003,22500.0],["1990-10-03",2.7267,2.7267,2.6473,2.6473,63450.0],["1990-10-04",2.6473,2.6473,2.5944,2.6473,19350.0],["1990-10-05",2.5944,2.7003,2.5414,2.5944,11250.0],["1990-10-08",2.7003,2.7003,2.6473,2.7003,1800.0],["1990-10-09",2.5414,2.5679,2.515,2.5414,121500.0],["1990-10-10",2.5414,2.5414,2.4885,2.4885,234450.0],["1990-10-11",2.4885,2.5414,2.4885,2.4885,37800.0],["1990-10-12",2.4355,2.4885,2.3826,2.462,126000.0],["1990-10-15",2.3826,2.3826,2.3826,2.3826,2250.0],["1990-10-16",2.5414,2.5414,2.3826,2.462,96750.0],["1990-10-17",2.4885,2.5414,2.4885,2.4885,72450.0],["1990-10-18",2.5944,2.5944,2.5944,2.5944,9000.0],["1990-10-19",2.5944,2.5944,2.5944,2.5944,14850.0],["1990-10-22",2.5414,2.5414,2.5414,2.5414,450.0],["1990-10-23",2.5414,2.5414,2.5414,2.5414,7200.0],["1990-10-24",2.5944,2.5944,2.5414,2.5414,75150.0],["1990-10-25",2.5944,2.5944,2.5414,2.5679,48150.0],["1990-10-26",2.5944,2.5944,2.4885,2.5414,136800.0],["1990-10-29",2.5944,2.5944,2.3826,2.3826,241200.0],["1990-10-30",2.3296,2.3296,2.2238,2.2767,2412000.0],["1990-10-31",2.2238,2.2767,1.959,2.1708,739800.0],["1990-11-01",2.1708,2.2238,2.1708,2.1973,205200.0],["1990-11-02",2.2238,2.3296,2.2238,2.3296,682200.0],["1990-11-05",2.3561,2.3826,2.2767,2.3296,444150.0],["1990-11-06",2.3296,2.3826,2.3296,2.3826,1800.0],["1990-11-07",2.3296,2.3296,2.3296,2.3296,36450.0],["1990-11-08",2.3826,2.3826,2.2767,2.3826,20250.0],["1990-11-09",2.2767,2.3032,2.2767,2.3032,2452500.0],["1990-11-12",2.2767,2.3296,2.2767,2.2767,440550.0],["1990-11-13",2.2767,2.3296,2.1708,2.1708,114750.0],["1990-11-14",2.3296,2.3296,2.3296,2.3296,450.0],["1990-11-15",2.2767,2.2767,2.2238,2.2767,189450.0],["1990-11-16",2.2767,2.3296,2.2238,2.3296,63450.0],["1990-11-19",2.2238,2.3296,2.2238,2.2767,792450.0],["1990-11-20",2.3296,2.3296,2.2238,2.3032,649350.0],["1990-11-21",2.3296,2.3296,2.2238,2.2767,171450.0],["1990-11-23",2.2767,2.2767,2.2767,2.2767,4500.0],["1990-11-26",2.2767,2.2767,2.2767,2.2767,0.0],["1990-11-27",2.2502,2.2767,2.2238,2.2767,346500.0],["1990-11-28",2.2767,2.2767,2.1708,2.2238,171900.0],["1990-11-29",2.1708,2.1973,2.1179,2.1708,98550.0],["1990-11-30",2.2238,2.2238,2.1708,2.1973,30600.0],["1990-12-03",2.2238,2.2238,2.1708,2.1973,416700.0],["1990-12-04",2.1708,2.2238,2.1708,2.2238,62550.0],["1990-12-05",2.2238,2.2238,2.1708,2.2238,161550.0],["1990-12-06",2.2238,2.2767,2.1708,2.2767,1615500.0],["1990-12-07",2.2767,2.3296,2.2238,2.2767,181800.0],["1990-12-10",2.3296,2.3296,2.2767,2.3296,1967400.0],["1990-12-11",2.3296,2.5414,2.3296,2.4885,2988000.0],["1990-12-12",2.4885,2.5414,2.4355,2.462,544950.0],["1990-12-13",2.5414,2.5414,2.4355,2.4355,1043100.0],["1990-12-14",2.4355,2.7532,2.4355,2.7003,229950.0],["1990-12-17",2.7267,2.8062,2.6473,2.8062,575550.0],["1990-12-18",2.8062,2.965,2.8062,2.8591,210150.0],["1990-12-19",2.8591,3.0179,2.8591,2.9915,381600.0],["1990-12-20",2.9121,2.965,2.8591,2.8591,249300.0],["1990-12-21",2.8591,2.9385,2.8591,2.9385,28800.0],["1990-12-24",2.965,2.965,2.965,2.965,1350.0],["1990-12-26",2.9121,2.965,2.9121,2.9121,264600.0],["1990-12-27",2.9121,2.965,2.8591,2.965,183600.0],["1990-12-28",2.8856,2.965,2.8591,2.9121,214200.0],["1990-12-31",2.8591,2.965,2.8591,2.965,21600.0],["1991-01-02",2.965,2.965,2.9121,2.9121,23400.0],["1991-01-03",2.965,2.965,2.9121,2.965,377100.0],["1991-01-04",2.8591,2.965,2.8591,2.965,15750.0],["1991-01-07",2.965,2.965,2.8591,2.965,12600.0],["1991-01-08",2.8591,2.965,2.8591,2.9121,54900.0],["1991-01-09",2.965,3.0709,2.9121,3.0179,450000.0],["1991-01-10",2.965,3.1238,2.965,3.0179,567900.0],["1991-01-11",3.0179,3.1238,3.0179,3.1238,366300.0],["1991-01-14",3.0179,3.0709,2.965,3.0709,61200.0],["1991-01-15",3.0709,3.1238,3.0179,3.1238,106200.0],["1991-01-16",3.0709,3.1238,3.0179,3.0179,28800.0],["1991-01-17",3.1238,3.1768,3.0974,3.1768,1001250.0],["1991-01-18",3.0709,3.1238,3.0709,3.1238,125100.0],["1991-01-21",3.0709,3.1768,3.0179,3.1238,10800.0],["1991-01-22",3.1768,3.2297,3.0709,3.2297,714150.0],["1991-01-23",3.2297,3.2827,3.1768,3.2562,26550.0],["1991-01-24",3.2827,3.3356,3.1768,3.1768,418050.0],["1991-01-25",3.3356,3.4415,3.2827,3.3886,523350.0],["1991-01-28",3.4415,3.5474,3.3356,3.4945,508050.0],["1991-01-29",3.4415,3.6004,3.4415,3.4945,258750.0],["1991-01-30",3.4945,3.7063,3.4945,3.6798,720000.0],["1991-01-31",3.7063,3.7592,3.6533,3.7592,887850.0],["1991-02-01",3.6533,3.8121,3.5739,3.8121,484650.0],["1991-02-04",3.8651,3.8651,3.7063,3.7063,17550.0],["1991-02-05",3.8651,3.8651,3.7063,3.7327,177300.0],["1991-02-06",3.8121,3.8651,3.7063,3.8121,275850.0],["1991-02-07",3.8651,3.918,3.7063,3.7063,173700.0],["1991-02-08",3.6533,3.6798,3.6004,3.6004,162000.0],["1991-02-11",3.6533,3.6533,3.3886,3.4945,168750.0],["1991-02-12",3.4945,3.6004,3.3886,3.6004,427950.0],["1991-02-13",3.6004,3.8121,3.4945,3.7592,396450.0],["1991-02-14",3.8121,3.8121,3.4945,3.5474,120600.0],["1991-02-15",3.5474,3.6533,3.4945,3.6004,48150.0],["1991-02-19",3.6533,3.8651,3.6533,3.8651,263700.0],["1991-02-20",3.7592,3.7857,3.6533,3.7327,236250.0],["1991-02-21",3.6533,3.7063,3.6533,3.7063,24300.0],["1991-02-22",3.7063,3.8121,3.5739,3.7063,184500.0],["1991-02-25",3.8651,3.8651,3.8121,3.8121,126900.0],["1991-02-26",3.7592,3.8121,3.3886,3.4945,585000.0],["1991-02-27",3.5474,3.6004,3.4945,3.4945,430650.0],["1991-02-28",3.6004,3.8916,3.6004,3.8651,260550.0],["1991-03-01",3.8916,4.1298,3.7592,3.8121,443250.0],["1991-03-04",3.8651,3.918,3.8121,3.8386,141300.0],["1991-03-05",3.918,3.971,3.8651,3.918,57600.0],["1991-03-06",3.971,4.0239,3.8121,3.8386,196200.0],["1991-03-07",3.8121,3.8651,3.7063,3.8121,90900.0],["1991-03-08",3.918,3.918,3.8121,3.8651,32850.0],["1991-03-11",3.918,3.918,3.6533,3.6533,261000.0],["1991-03-12",3.6798,3.6798,3.4945,3.5474,152100.0],["1991-03-13",3.6004,3.971,3.5474,3.8651,264150.0],["1991-03-14",4.0239,4.1828,3.918,4.0769,9009000.0],["1991-03-15",4.1298,4.1298,4.0239,4.0239,1280250.0],["1991-03-18",4.0239,4.1828,4.0239,4.1033,846900.0],["1991-03-19",4.0769,4.1828,4.0239,4.1033,559350.0],["1991-03-20",4.0769,4.2357,4.0769,4.2357,484200.0],["1991-03-21",4.1298,4.2357,4.0504,4.0769,1587150.0],["1991-03-22",4.0769,4.1298,4.0239,4.1298,678150.0],["1991-03-25",4.1298,4.1828,4.0769,4.1298,139500.0],["1991-03-26",4.0769,4.2357,4.0769,4.2357,543150.0],["1991-03-27",4.1828,4.3416,4.1828,4.3416,418500.0],["1991-03-28",4.0239,4.1828,4.0239,4.1828,4843800.0],["1991-04-01",4.0769,4.1298,4.0769,4.0769,1300500.0],["1991-04-02",4.1298,4.1298,4.0239,4.1298,1169100.0],["1991-04-03",4.1298,4.1298,4.0769,4.1033,1744650.0],["1991-04-04",4.1298,4.1298,4.0769,4.0769,326700.0],["1991-04-05",4.1298,4.2357,4.0769,4.2357,101700.0],["1991-04-08",4.2357,4.2357,4.1298,4.1298,260100.0],["1991-04-09",4.2357,4.3946,4.1828,4.3416,977400.0],["1991-04-10",4.2357,4.3416,4.1828,4.3416,53100.0],["1991-04-11",4.3416,4.3946,4.2357,4.3416,181800.0],["1991-04-12",4.3946,4.6063,4.3416,4.3946,436950.0],["1991-04-15",4.1828,4.1828,3.971,3.971,2611800.0],["1991-04-16",3.971,3.971,3.7592,3.8386,2090700.0],["1991-04-17",3.8651,3.918,3.8121,3.8651,754650.0],["1991-04-18",3.7592,3.918,3.7592,3.8651,273600.0],["1991-04-19",3.8651,3.918,3.8121,3.918,332550.0],["1991-04-22",3.8121,3.918,3.6004,3.7063,378000.0],["1991-04-23",3.7063,3.7063,3.6533,3.6533,135000.0],["1991-04-24",3.6004,3.6268,3.5474,3.6004,160650.0],["1991-04-25",3.4945,3.6533,3.4945,3.5474,571050.0],["1991-04-26",3.468,3.5474,3.4415,3.5209,404550.0],["1991-04-29",3.6533,3.6533,3.4945,3.6004,273600.0],["1991-04-30",3.4415,3.6004,3.4415,3.6004,687600.0],["1991-05-01",3.5739,3.6004,3.5474,3.6004,33750.0],["1991-05-02",3.6004,3.918,3.6004,3.7592,1188450.0],["1991-05-03",3.8651,3.8651,3.7592,3.8121,73350.0],["1991-05-06",3.7592,3.8651,3.7592,3.8121,549450.0],["1991-05-07",3.8121,3.8651,3.7592,3.8386,512100.0],["1991-05-08",3.918,3.918,3.8121,3.8651,72000.0],["1991-05-09",3.918,3.918,3.8121,3.918,351900.0],["1991-05-10",3.918,3.918,3.7592,3.7592,34200.0],["1991-05-13",3.7592,3.7592,3.5474,3.6533,82800.0],["1991-05-14",3.5474,3.7063,3.5474,3.5474,845550.0],["1991-05-15",3.6533,3.6533,3.3356,3.3886,159300.0],["1991-05-16",3.4945,3.4945,3.4945,3.4945,8550.0],["1991-05-17",3.4415,3.5474,3.3886,3.5474,139500.0],["1991-05-20",3.415,3.5474,3.415,3.5474,246150.0],["1991-05-21",3.5474,3.6533,3.5474,3.6533,31050.0],["1991-05-22",3.5474,3.6004,3.5474,3.6004,18000.0],["1991-05-23",3.6533,3.918,3.6004,3.8121,158400.0],["1991-05-24",3.918,4.1298,3.8916,4.1298,308250.0],["1991-05-28",4.1298,4.2887,4.0769,4.2887,246600.0],["1991-05-29",4.5004,4.5534,4.3416,4.3416,45000.0],["1991-05-30",4.5004,4.5004,4.3416,4.3946,102600.0],["1991-05-31",4.3416,4.4475,4.2357,4.2887,93150.0],["1991-06-03",4.2357,4.3681,4.2357,4.3681,13500.0],["1991-06-04",4.2357,4.3946,4.2357,4.2622,168750.0],["1991-06-05",4.2357,4.3946,4.2357,4.3946,18450.0],["1991-06-06",4.3946,4.3946,4.2357,4.2887,315000.0],["1991-06-07",4.3946,4.3946,4.2357,4.2357,8550.0],["1991-06-10",4.3946,4.3946,4.2357,4.3946,10350.0],["1991-06-11",4.3946,4.3946,4.2357,4.2887,111150.0],["1991-06-12",4.2887,4.3946,4.2357,4.2357,552150.0],["1991-06-13",4.2622,4.2887,4.1828,4.1828,896850.0],["1991-06-14",4.2357,4.2887,4.1298,4.1298,349650.0],["1991-06-17",4.2887,4.2887,4.1298,4.1828,88650.0],["1991-06-18",4.1828,4.2357,4.1298,4.1298,597150.0],["1991-06-19",4.0769,4.2357,4.0769,4.1298,175050.0],["1991-06-20",4.0769,4.2357,4.0769,4.0769,23850.0],["1991-06-21",4.0769,4.0769,4.0769,4.0769,0.0],["1991-06-24",4.0769,4.1298,4.0769,4.0769,8550.0],["1991-06-25",4.1828,4.1828,3.9445,4.0769,227250.0],["1991-06-26",4.0239,4.0769,3.918,4.0769,164700.0],["1991-06-27",3.918,4.0239,3.918,3.918,173250.0],["1991-06-28",4.0239,4.1298,3.8651,4.1298,546750.0],["1991-07-01",4.0504,4.1298,3.971,3.971,151650.0],["1991-07-02",3.8651,4.0239,3.8651,4.0239,334800.0],["1991-07-03",4.0769,4.0769,3.971,3.971,300600.0],["1991-07-05",3.971,4.0769,3.971,4.0769,1800.0],["1991-07-08",4.0769,4.1298,3.971,4.1033,101700.0],["1991-07-09",4.1828,4.1828,4.1828,4.1828,13500.0],["1991-07-10",4.1828,4.1828,4.0769,4.1298,776700.0],["1991-07-11",4.1828,4.1828,4.0769,4.1298,261450.0],["1991-07-12",4.1563,4.1828,4.0769,4.0769,323100.0],["1991-07-15",4.1033,4.1033,3.8651,3.971,625950.0],["1991-07-16",3.971,4.0239,3.971,3.9975,20700.0],["1991-07-17",3.918,4.0239,3.918,4.0239,149850.0],["1991-07-18",3.9975,4.0769,3.9445,4.0239,896400.0],["1991-07-19",4.0769,4.0769,3.918,3.918,724950.0],["1991-07-22",4.0769,4.0769,4.0769,4.0769,900.0],["1991-07-23",4.0769,4.0769,4.0769,4.0769,9450.0],["1991-07-24",3.9975,4.0769,3.971,4.0769,193950.0],["1991-07-25",3.9975,4.0769,3.971,4.0769,12150.0],["1991-07-26",3.8651,3.918,3.6533,3.8121,561600.0],["1991-07-29",3.8121,3.8121,3.6004,3.6268,631800.0],["1991-07-30",3.6004,3.6533,3.5474,3.6004,1109250.0],["1991-07-31",3.5474,3.6533,3.5474,3.6004,845100.0],["1991-08-01",3.6533,3.7063,3.6004,3.7063,885600.0],["1991-08-02",3.7063,3.7063,3.6268,3.6268,153450.0],["1991-08-05",3.7063,3.7063,3.6004,3.6533,969750.0],["1991-08-06",3.6004,3.7063,3.4415,3.4415,734850.0],["1991-08-07",3.6004,3.6004,3.4415,3.4415,486450.0],["1991-08-08",3.4415,3.4945,3.2297,3.2827,1185300.0],["1991-08-09",3.2297,3.4415,3.2297,3.3621,1698300.0],["1991-08-12",3.3886,3.3886,3.2827,3.3092,1930500.0],["1991-08-13",3.3886,3.3886,3.2827,3.3356,243900.0],["1991-08-14",3.3886,3.4945,3.3356,3.4945,728100.0],["1991-08-15",3.4945,3.6533,3.4945,3.6533,2617200.0],["1991-08-16",3.6004,3.7063,3.6004,3.7063,117450.0],["1991-08-19",3.5474,3.7063,3.4945,3.6533,570150.0],["1991-08-20",3.7063,3.7063,3.6533,3.6533,1908450.0],["1991-08-21",3.6798,3.7592,3.6798,3.7592,1224900.0],["1991-08-22",3.8121,3.8651,3.6533,3.6798,617400.0],["1991-08-23",3.6533,3.7592,3.6533,3.7063,77850.0],["1991-08-26",3.7063,3.7592,3.6533,3.7592,1651500.0],["1991-08-27",3.8121,3.8651,3.7063,3.8651,1684350.0],["1991-08-28",3.8651,3.8651,3.7592,3.8651,121950.0],["1991-08-29",3.8651,3.8651,3.7592,3.7592,186750.0],["1991-08-30",3.8121,3.8121,3.7063,3.7592,496350.0],["1991-09-03",3.7592,3.7592,3.6533,3.6798,1007100.0],["1991-09-04",3.7063,3.7063,3.3886,3.4945,686250.0],["1991-09-05",3.5474,3.5474,3.4415,3.5474,97650.0],["1991-09-06",3.4945,3.6004,3.4945,3.6004,46800.0],["1991-09-09",3.4945,3.6004,3.4945,3.6004,54900.0],["1991-09-10",3.5474,3.6004,3.4945,3.5474,297900.0],["1991-09-11",3.6004,3.6004,3.4945,3.4945,28800.0],["1991-09-12",3.4945,3.6004,3.4415,3.468,626400.0],["1991-09-13",3.6004,3.6004,3.4415,3.5209,39150.0],["1991-09-16",3.5474,3.5474,3.2827,3.3092,369000.0],["1991-09-17",3.3356,3.3886,3.0709,3.1768,2354400.0],["1991-09-18",3.1238,3.2297,3.1238,3.1768,387900.0],["1991-09-19",3.2297,3.2297,3.1768,3.2297,490950.0],["1991-09-20",3.1238,3.2297,2.9121,3.0709,1287000.0],["1991-09-23",3.1238,3.2297,3.0179,3.2297,770850.0],["1991-09-24",3.2297,3.3356,3.1238,3.2827,258750.0],["1991-09-25",3.2297,3.4415,3.2297,3.3356,534600.0],["1991-09-26",3.3356,3.4415,3.3356,3.4415,105300.0],["1991-09-27",3.4415,3.4415,3.3886,3.4415,125100.0],["1991-09-30",3.415,3.4415,3.3356,3.4415,382950.0],["1991-10-01",3.3356,3.4415,3.3356,3.3886,323550.0],["1991-10-02",3.3886,3.3886,3.1768,3.3356,1362150.0],["1991-10-03",3.3356,3.3356,3.1238,3.1503,420750.0],["1991-10-04",3.1238,3.1768,3.0179,3.0444,339300.0],["1991-10-07",2.965,3.0709,2.965,3.0179,99000.0],["1991-10-08",3.0179,3.1768,2.965,3.0709,221400.0],["1991-10-09",3.1768,3.1768,3.0179,3.0179,448200.0],["1991-10-10",3.1238,3.1238,2.965,3.0709,321300.0],["1991-10-11",3.0444,3.1768,2.965,3.1768,606600.0],["1991-10-14",3.1768,3.2297,3.1503,3.2297,233100.0],["1991-10-15",3.3356,3.4415,3.2297,3.4415,474750.0],["1991-10-16",3.4415,3.5474,3.3886,3.5474,634500.0],["1991-10-17",3.4415,3.5474,3.4415,3.5474,112500.0],["1991-10-18",3.5474,3.5474,3.4415,3.4415,391500.0],["1991-10-21",3.4415,3.4945,3.3886,3.3886,35550.0],["1991-10-22",3.415,3.4945,3.3886,3.4945,273600.0],["1991-10-23",3.3886,3.468,3.3886,3.415,595350.0],["1991-10-24",3.3886,3.4945,3.1768,3.1768,311850.0],["1991-10-25",3.2827,3.2827,2.8591,2.8591,1376550.0],["1991-10-28",2.965,3.0179,2.8591,2.9385,445050.0],["1991-10-29",2.965,3.1768,2.9121,3.1768,5753700.0],["1991-10-30",3.1768,3.1768,3.0709,3.1238,357750.0],["1991-10-31",3.1238,3.1768,3.0179,3.1238,1098900.0],["1991-11-01",3.1768,3.3356,3.0709,3.2827,269550.0],["1991-11-04",3.2297,3.3356,3.2297,3.2297,543600.0],["1991-11-05",3.2562,3.3356,3.2297,3.3356,332550.0],["1991-11-06",3.3886,3.3886,3.2562,3.2827,344700.0],["1991-11-07",3.3886,3.3886,3.2827,3.3886,175950.0],["1991-11-08",3.3886,3.3886,3.2827,3.3886,2057400.0],["1991-11-11",3.3886,3.3886,3.2827,3.3356,131850.0],["1991-11-12",3.3886,3.5474,3.3356,3.4415,281250.0],["1991-11-13",3.5474,3.5474,3.4415,3.5474,91350.0],["1991-11-14",3.6004,3.7592,3.4945,3.6533,565650.0],["1991-11-15",3.6533,3.7592,3.5474,3.5474,236700.0],["1991-11-18",3.5474,3.6004,3.3356,3.3886,337050.0],["1991-11-19",3.2827,3.3356,3.0709,3.1238,1400400.0],["1991-11-20",3.1238,3.1768,3.0709,3.0974,338850.0],["1991-11-21",3.2297,3.2827,3.0444,3.1238,242550.0],["1991-11-22",3.0709,3.1768,3.0179,3.1238,518400.0],["1991-11-25",3.0179,3.1768,3.0179,3.1238,14850.0],["1991-11-26",3.1238,3.1768,3.0709,3.1768,544050.0],["1991-11-27",3.1768,3.1768,3.0709,3.1768,31500.0],["1991-11-29",3.1768,3.2297,3.0709,3.2297,20700.0],["1991-12-02",3.2297,3.3886,3.1768,3.3886,115650.0],["1991-12-03",3.3886,3.3886,3.2827,3.3356,1006200.0],["1991-12-04",3.2827,3.4415,3.2827,3.3886,17100.0],["1991-12-05",3.4415,3.4415,3.2297,3.2827,510750.0],["1991-12-06",3.2297,3.2827,3.1238,3.1238,2476800.0],["1991-12-09",3.1238,3.2297,3.1238,3.2297,216000.0],["1991-12-10",3.2297,3.2297,3.1238,3.2297,238050.0],["1991-12-11",3.1238,3.2297,3.1238,3.1238,464400.0],["1991-12-12",3.1768,3.2297,2.8591,2.9121,2070450.0],["1991-12-13",2.965,3.0179,2.8591,2.965,663750.0],["1991-12-16",2.9121,3.1768,2.9121,3.1238,298350.0],["1991-12-17",3.0179,3.1768,3.0179,3.1768,40050.0],["1991-12-18",3.1238,3.1768,3.0179,3.0179,243000.0],["1991-12-19",3.1768,3.1768,3.0179,3.0179,132750.0],["1991-12-20",3.1238,3.1238,3.0179,3.0444,261900.0],["1991-12-23",3.0179,3.0709,2.9121,2.9121,866250.0],["1991-12-24",2.965,2.965,2.9121,2.9121,257850.0],["1991-12-26",2.965,3.1768,2.9121,3.1768,757800.0],["1991-12-27",3.1768,3.2297,3.0709,3.1768,1048950.0],["1991-12-30",3.2297,3.2297,3.1238,3.1768,92700.0],["1991-12-31",3.0709,3.2297,3.0709,3.0709,1002600.0],["1992-01-02",3.1238,3.1238,3.0179,3.1238,134550.0],["1992-01-03",3.0709,3.1238,3.0709,3.0709,387450.0],["1992-01-06",3.1238,3.1238,3.0179,3.1238,471600.0],["1992-01-07",3.0179,3.1238,3.0179,3.0179,123750.0],["1992-01-08",3.0179,3.0709,2.6473,2.8591,1214550.0],["1992-01-09",2.8062,2.9121,2.7532,2.8326,602550.0],["1992-01-10",2.8591,2.8591,2.7003,2.8062,678600.0],["1992-01-13",2.8591,2.8591,2.7532,2.7797,124200.0],["1992-01-14",2.8062,2.8062,2.7003,2.7797,222750.0],["1992-01-15",2.8062,2.8062,2.7003,2.7003,498150.0],["1992-01-16",2.8062,2.8591,2.7003,2.8062,449100.0],["1992-01-17",2.8591,2.9121,2.7003,2.7003,523800.0],["1992-01-20",2.7003,2.9121,2.7003,2.9121,934650.0],["1992-01-21",2.9121,2.9121,2.7003,2.8062,916650.0],["1992-01-22",2.8062,2.8062,2.7003,2.8062,2308050.0],["1992-01-23",2.8062,2.8062,2.7003,2.8062,2453400.0],["1992-01-24",2.8062,2.9121,2.7003,2.8062,342000.0],["1992-01-27",2.7532,2.9121,2.7532,2.8062,423900.0],["1992-01-28",2.8591,2.9121,2.7532,2.9121,736200.0],["1992-01-29",2.9121,2.9121,2.7532,2.8591,802800.0],["1992-01-30",2.8591,2.9121,2.7532,2.8591,608850.0],["1992-01-31",2.9121,2.9121,2.8062,2.9121,96300.0],["1992-02-03",2.9121,3.0179,2.8591,2.965,175500.0],["1992-02-04",3.0179,3.0179,2.9121,2.9121,256050.0],["1992-02-05",3.0179,3.0179,2.9121,3.0179,403650.0],["1992-02-06",3.0179,3.0179,2.965,3.0179,144450.0],["1992-02-07",3.0179,3.1238,2.9121,3.1238,387450.0],["1992-02-10",3.1238,3.2297,3.0179,3.2297,443250.0],["1992-02-11",3.1238,3.2827,3.1238,3.1503,662400.0],["1992-02-12",3.2297,3.2827,3.1238,3.2827,64800.0],["1992-02-13",3.2827,3.3356,3.1238,3.2297,882900.0],["1992-02-14",3.2297,3.2297,3.0709,3.1768,381600.0],["1992-02-18",3.1768,3.1768,2.9121,2.9385,580050.0],["1992-02-19",2.9121,3.0179,2.8591,2.9385,1023300.0],["1992-02-20",3.0179,3.0179,2.8591,2.9121,396900.0],["1992-02-21",2.965,3.0179,2.9121,2.9121,368100.0],["1992-02-24",3.0179,3.1768,2.8591,2.965,704250.0],["1992-02-25",3.0709,3.0709,2.965,3.0179,1450350.0],["1992-02-26",3.0179,3.0179,2.965,2.9915,128700.0],["1992-02-27",3.0179,3.0179,2.965,2.965,128250.0],["1992-02-28",3.0179,3.0179,2.965,2.965,175500.0],["1992-03-02",3.0179,3.0179,2.965,3.0179,900000.0],["1992-03-03",2.965,3.0179,2.965,2.9915,242100.0],["1992-03-04",2.965,3.0179,2.9121,2.9385,483750.0],["1992-03-05",2.965,3.0179,2.9121,2.965,225450.0],["1992-03-06",2.965,3.0179,2.9121,2.9121,269550.0],["1992-03-09",2.9121,2.965,2.8062,2.9121,210600.0],["1992-03-10",2.9121,2.9121,2.8062,2.8062,67950.0],["1992-03-11",2.9121,2.9121,2.7532,2.8062,684900.0],["1992-03-12",2.7797,2.8591,2.5944,2.6473,508950.0],["1992-03-13",2.6473,2.7532,2.5944,2.7532,872550.0],["1992-03-16",2.7532,2.7532,2.7003,2.7003,642600.0],["1992-03-17",2.8062,2.8062,2.7003,2.7532,314550.0],["1992-03-18",2.7003,2.8062,2.7003,2.7003,463950.0],["1992-03-19",2.7532,2.8062,2.7003,2.8062,782100.0],["1992-03-20",2.8062,2.8062,2.5944,2.7532,599850.0],["1992-03-23",2.7003,2.8062,2.7003,2.8062,243900.0],["1992-03-24",2.1708,2.2767,2.0649,2.0649,4045050.0],["1992-03-25",2.0649,2.1708,1.8531,1.9061,3208050.0],["1992-03-26",1.9325,1.959,1.6413,1.6943,1788300.0],["1992-03-27",1.7472,1.8002,1.6413,1.7472,2637000.0],["1992-03-30",1.7472,1.7472,1.6678,1.6943,523350.0],["1992-03-31",1.7208,1.7472,1.6678,1.7208,1142100.0],["1992-04-01",1.7208,1.7208,1.6678,1.7208,774000.0],["1992-04-02",1.7208,1.7472,1.6678,1.6943,657000.0],["1992-04-03",1.7208,1.7208,1.6678,1.6678,894600.0],["1992-04-06",1.7208,1.7208,1.6678,1.6943,174150.0],["1992-04-07",1.7208,1.7472,1.6678,1.6943,1980450.0],["1992-04-08",1.6678,1.7208,1.6413,1.6413,1534050.0],["1992-04-09",1.6943,1.6943,1.6413,1.6678,205650.0],["1992-04-10",1.6943,1.6943,1.6413,1.6678,652050.0],["1992-04-13",1.6413,1.6943,1.6413,1.6413,154350.0],["1992-04-14",1.6413,1.6943,1.6413,1.6413,55350.0],["1992-04-15",1.6943,1.6943,1.6413,1.6943,1844550.0],["1992-04-16",1.6943,1.6943,1.6413,1.6678,503100.0],["1992-04-20",1.6943,1.6943,1.5884,1.5884,310050.0],["1992-04-21",1.6678,1.6678,1.5884,1.6678,112950.0],["1992-04-22",1.6678,1.7208,1.6149,1.7208,2702700.0],["1992-04-23",1.6678,1.7208,1.6678,1.6943,747900.0],["1992-04-24",1.6943,1.7208,1.6678,1.7208,501750.0],["1992-04-27",1.7208,1.7208,1.6678,1.7208,752850.0],["1992-04-28",1.7208,1.7208,1.6678,1.6678,326700.0],["1992-04-29",1.6678,1.7208,1.6678,1.6943,275400.0],["1992-04-30",1.7208,1.7208,1.6943,1.7208,584100.0],["1992-05-01",1.6943,1.7208,1.6413,1.6943,580950.0],["1992-05-04",1.6943,1.6943,1.6413,1.6678,559350.0],["1992-05-05",1.6943,1.6943,1.6678,1.6678,972900.0],["1992-05-06",1.6943,1.6943,1.6678,1.6943,466650.0],["1992-05-07",1.6678,1.7208,1.6678,1.7208,292050.0],["1992-05-08",1.7208,1.7208,1.6678,1.7208,131400.0],["1992-05-11",1.7208,1.7208,1.6678,1.6943,993150.0],["1992-05-12",1.7208,1.7208,1.6678,1.6943,161100.0],["1992-05-13",1.6943,1.6943,1.5884,1.6413,334800.0],["1992-05-14",1.6413,1.6413,1.5884,1.6413,52200.0],["1992-05-15",1.6413,1.6678,1.5884,1.6678,78300.0],["1992-05-18",1.6678,1.6943,1.6149,1.6678,311400.0],["1992-05-19",1.6678,1.6678,1.6149,1.6149,353250.0],["1992-05-20",1.6678,1.6678,1.5884,1.5884,231750.0],["1992-05-21",1.6678,1.6678,1.5884,1.6149,260100.0],["1992-05-22",1.6149,1.6149,1.5619,1.5619,143550.0],["1992-05-26",1.5619,1.6149,1.5354,1.5619,145350.0],["1992-05-27",1.5884,1.6149,1.509,1.5354,328950.0],["1992-05-28",1.509,1.5884,1.509,1.509,314100.0],["1992-05-29",1.5884,1.5884,1.4825,1.5354,3194100.0],["1992-06-01",1.509,1.5619,1.4296,1.456,249300.0],["1992-06-02",1.4296,1.4825,1.4296,1.4296,225900.0],["1992-06-03",1.4296,1.4825,1.4296,1.4825,780300.0],["1992-06-04",1.4825,1.4825,1.456,1.4825,818550.0],["1992-06-05",1.456,1.4825,1.4296,1.4825,146700.0],["1992-06-08",1.4825,1.4825,1.4031,1.4296,525600.0],["1992-06-09",1.4825,1.4825,1.4296,1.4825,583200.0],["1992-06-10",1.4296,1.4825,1.4296,1.4825,81000.0],["1992-06-11",1.4825,1.4825,1.4296,1.4825,281700.0],["1992-06-12",1.4825,1.4825,1.4296,1.4296,316350.0],["1992-06-15",1.4296,1.4825,1.4296,1.456,983250.0],["1992-06-16",1.4296,1.4825,1.4296,1.456,325350.0],["1992-06-17",1.4296,1.4825,1.4296,1.4825,113850.0],["1992-06-18",1.4825,1.4825,1.3766,1.3766,243900.0],["1992-06-19",1.3766,1.4296,1.3766,1.4296,102600.0],["1992-06-22",1.4296,1.4296,1.3237,1.3501,192150.0],["1992-06-23",1.3766,1.3766,1.3237,1.3237,303750.0],["1992-06-24",1.3237,1.3766,1.2707,1.2707,615600.0],["1992-06-25",1.3237,1.3237,1.2442,1.2442,342000.0],["1992-06-26",1.2972,1.2972,1.2442,1.2442,1057500.0],["1992-06-29",1.2972,1.2972,1.2442,1.2707,182700.0],["1992-06-30",1.2972,1.2972,1.2442,1.2972,314100.0],["1992-07-01",1.2972,1.3501,1.2442,1.3501,570150.0],["1992-07-02",1.3501,1.3766,1.2707,1.2707,127800.0],["1992-07-06",1.3237,1.3237,1.2442,1.2707,193050.0],["1992-07-07",1.2442,1.3237,1.2442,1.2442,306900.0],["1992-07-08",1.3237,1.3237,1.2442,1.2707,226350.0],["1992-07-09",1.2972,1.2972,1.2442,1.2972,51750.0],["1992-07-10",1.2972,1.3237,1.2442,1.2442,84150.0],["1992-07-13",1.2972,1.2972,1.2442,1.2707,305550.0],["1992-07-14",1.2442,1.3237,1.2442,1.2972,737550.0],["1992-07-15",1.3237,1.3237,1.2707,1.3237,175500.0],["1992-07-16",1.3237,1.3237,1.2707,1.3237,667350.0],["1992-07-17",1.3237,1.3237,1.2707,1.2972,1205550.0],["1992-07-20",1.2972,1.2972,1.2442,1.2972,315900.0],["1992-07-21",1.3237,1.4296,1.2707,1.4296,1004850.0],["1992-07-22",1.4296,1.6149,1.4031,1.5354,1244250.0],["1992-07-23",1.5619,1.5884,1.509,1.5619,568350.0],["1992-07-24",1.5619,1.5619,1.509,1.509,670950.0],["1992-07-27",1.456,1.509,1.4296,1.456,447750.0],["1992-07-28",1.456,1.456,1.4296,1.456,273600.0],["1992-07-29",1.456,1.456,1.2178,1.2972,1552950.0],["1992-07-30",1.2707,1.3237,1.2707,1.2707,195300.0],["1992-07-31",1.2972,1.3501,1.2707,1.3237,648000.0],["1992-08-03",1.2972,1.3501,1.2972,1.3237,360900.0],["1992-08-04",1.3766,1.4031,1.3501,1.4031,2278350.0],["1992-08-05",1.3766,1.4031,1.3501,1.3766,1427400.0],["1992-08-06",1.4031,1.4031,1.3501,1.4031,1989900.0],["1992-08-07",1.4031,1.4031,1.3501,1.3766,1120950.0],["1992-08-10",1.4031,1.4031,1.3237,1.4031,3124800.0],["1992-08-11",1.4031,1.4296,1.3766,1.4296,2134350.0],["1992-08-12",1.456,1.5354,1.4296,1.5354,2342250.0],["1992-08-13",1.5354,1.5884,1.4825,1.5354,1401300.0],["1992-08-14",1.5619,1.5619,1.509,1.5619,856350.0],["1992-08-17",1.5619,1.5619,1.456,1.456,297450.0],["1992-08-18",1.5354,1.5354,1.456,1.509,162900.0],["1992-08-19",1.456,1.4825,1.4296,1.4825,769950.0],["1992-08-20",1.4825,1.5354,1.456,1.5354,255600.0],["1992-08-21",1.5619,1.5619,1.4825,1.509,239850.0],["1992-08-24",1.4825,1.5354,1.4825,1.5354,197100.0],["1992-08-25",1.4825,1.5354,1.456,1.4825,485550.0],["1992-08-26",1.5354,1.5619,1.4825,1.5619,521100.0],["1992-08-27",1.5619,1.5619,1.509,1.5354,84150.0],["1992-08-28",1.509,1.5884,1.509,1.5354,442800.0],["1992-08-31",1.5884,1.6413,1.5354,1.6149,386550.0],["1992-09-01",1.6413,1.6413,1.5884,1.6413,140400.0],["1992-09-02",1.5619,1.6678,1.5619,1.6678,356850.0],["1992-09-03",1.6678,1.6943,1.6413,1.6413,339300.0],["1992-09-04",1.6149,1.6678,1.6149,1.6149,87750.0],["1992-09-08",1.6149,1.6678,1.6149,1.6678,287550.0],["1992-09-09",1.6678,1.6678,1.4825,1.509,643050.0],["1992-09-10",1.509,1.5354,1.509,1.5354,316350.0],["1992-09-11",1.509,1.5619,1.509,1.5354,420750.0],["1992-09-14",1.5619,1.5884,1.509,1.5884,540900.0],["1992-09-15",1.5884,1.5884,1.4825,1.509,452700.0],["1992-09-16",1.509,1.5619,1.509,1.509,353250.0],["1992-09-17",1.5619,1.5619,1.509,1.509,146700.0],["1992-09-18",1.509,1.5619,1.509,1.5354,50850.0],["1992-09-21",1.5619,1.5619,1.509,1.5354,132750.0],["1992-09-22",1.509,1.5354,1.509,1.5354,823050.0],["1992-09-23",1.5619,1.5619,1.509,1.509,78300.0],["1992-09-24",1.509,1.5619,1.509,1.509,360900.0],["1992-09-25",1.5619,1.5619,1.509,1.509,235800.0],["1992-09-28",1.5354,1.5354,1.4825,1.4825,56250.0],["1992-09-29",1.5354,1.5354,1.4825,1.4825,47250.0],["1992-09-30",1.4825,1.5884,1.4825,1.5619,118350.0],["1992-10-01",1.6149,1.6149,1.509,1.5354,120150.0],["1992-10-02",1.5354,1.5619,1.509,1.509,203850.0],["1992-10-05",1.4825,1.509,1.456,1.4825,216450.0],["1992-10-06",1.4825,1.5619,1.4825,1.5354,353700.0],["1992-10-07",1.5884,1.5884,1.5354,1.5884,112500.0],["1992-10-08",1.5884,1.6678,1.5354,1.6149,583200.0],["1992-10-09",1.6678,1.6678,1.6149,1.6413,376650.0],["1992-10-12",1.6149,1.6943,1.6149,1.6678,264600.0],["1992-10-13",1.7472,1.8267,1.7472,1.7737,1133100.0],["1992-10-14",1.8002,1.8002,1.6943,1.7737,319950.0],["1992-10-15",1.7737,1.8002,1.7472,1.7737,616500.0],["1992-10-16",1.7737,1.7737,1.7208,1.7472,648900.0],["1992-10-19",1.7472,1.8002,1.7472,1.8002,1002150.0],["1992-10-20",1.7737,1.8531,1.7737,1.8267,583200.0],["1992-10-21",1.8531,1.8796,1.8267,1.8531,545850.0],["1992-10-22",1.8267,1.8796,1.7472,1.8002,387000.0],["1992-10-23",1.7737,1.8267,1.7208,1.7472,135450.0],["1992-10-26",1.6678,1.6943,1.5884,1.6149,440550.0],["1992-10-27",1.6149,1.6678,1.6149,1.6678,183150.0],["1992-10-28",1.6678,1.6943,1.6149,1.6943,607950.0],["1992-10-29",1.6943,1.7208,1.6678,1.7208,329850.0],["1992-10-30",1.6678,1.7208,1.6678,1.6943,963000.0],["1992-11-02",1.6678,1.6943,1.6413,1.6678,1481400.0],["1992-11-03",1.6678,1.6943,1.6413,1.6413,188550.0],["1992-11-04",1.6943,1.7472,1.6149,1.7208,705150.0],["1992-11-05",1.7472,1.9061,1.7208,1.8531,814050.0],["1992-11-06",1.8267,1.959,1.8267,1.9061,794700.0],["1992-11-09",1.8796,1.9061,1.8531,1.8796,115200.0],["1992-11-10",1.8531,1.9061,1.8267,1.8267,771300.0],["1992-11-11",1.8002,1.8531,1.8002,1.8531,242100.0],["1992-11-12",1.8002,1.8531,1.7737,1.7737,797850.0],["1992-11-13",1.7737,1.8267,1.7737,1.7737,579150.0],["1992-11-16",1.7737,1.8267,1.7472,1.7472,143550.0],["1992-11-17",1.8002,1.8002,1.7472,1.8002,414450.0],["1992-11-18",1.7472,1.8796,1.7472,1.8531,494550.0],["1992-11-19",1.8531,1.9061,1.8531,1.9061,635400.0],["1992-11-20",1.9325,2.0914,1.8531,2.0649,1255950.0],["1992-11-23",2.0914,2.0914,1.959,1.959,790650.0],["1992-11-24",1.959,2.012,1.9061,1.9325,554850.0],["1992-11-25",1.9325,1.959,1.8796,1.8796,706050.0],["1992-11-27",1.8796,1.9325,1.8796,1.8796,76950.0],["1992-11-30",1.9061,1.9061,1.8796,1.8796,72000.0],["1992-12-01",1.8531,1.8796,1.7472,1.8267,523800.0],["1992-12-02",1.7737,1.8531,1.7737,1.8531,263250.0],["1992-12-03",1.8796,1.8796,1.8267,1.8796,279900.0],["1992-12-04",1.8531,1.8796,1.8002,1.8267,312750.0],["1992-12-07",1.8002,1.8531,1.7472,1.7737,200250.0],["1992-12-08",1.7472,1.8267,1.6149,1.6678,543150.0],["1992-12-09",1.6149,1.7472,1.5884,1.6678,532350.0],["1992-12-10",1.7208,1.7737,1.6943,1.6943,251100.0],["1992-12-11",1.7472,1.7472,1.6943,1.7208,51750.0],["1992-12-14",1.7472,1.7737,1.6943,1.7208,212400.0],["1992-12-15",1.7472,1.7472,1.6943,1.6943,242550.0],["1992-12-16",1.7472,1.7472,1.6413,1.7208,134100.0],["1992-12-17",1.7208,1.7208,1.6413,1.7208,64800.0],["1992-12-18",1.7208,1.7208,1.6413,1.6943,70650.0],["1992-12-21",1.6943,1.7208,1.6413,1.6413,254700.0],["1992-12-22",1.6413,1.6943,1.6149,1.6678,162450.0],["1992-12-23",1.6943,1.7208,1.6413,1.6413,341550.0],["1992-12-24",1.7208,1.7472,1.6678,1.7472,231300.0],["1992-12-28",1.8002,1.8267,1.7208,1.7737,273150.0],["1992-12-29",1.8002,1.8267,1.7737,1.8002,453600.0],["1992-12-30",1.8002,1.8002,1.7472,1.7472,342450.0],["1992-12-31",1.7208,1.7737,1.7208,1.7472,342900.0],["1993-01-04",1.7208,1.7737,1.7208,1.7737,60750.0],["1993-01-05",1.6943,1.7737,1.6943,1.7472,51750.0],["1993-01-06",1.6943,1.7737,1.6678,1.7208,178200.0],["1993-01-07",1.6678,1.7208,1.6678,1.6943,41400.0],["1993-01-08",1.7208,1.7208,1.6149,1.6149,113400.0],["1993-01-11",1.6678,1.6943,1.6149,1.6678,271350.0],["1993-01-12",1.6943,1.6943,1.6149,1.6413,63900.0],["1993-01-13",1.6678,1.6678,1.6149,1.6678,23850.0],["1993-01-14",1.6678,1.6678,1.456,1.5354,495000.0],["1993-01-15",1.4825,1.5354,1.4031,1.509,720900.0],["1993-01-18",1.509,1.509,1.4825,1.509,739350.0],["1993-01-19",1.509,1.6149,1.509,1.5354,391950.0],["1993-01-20",1.6149,1.6149,1.5354,1.5884,166050.0],["1993-01-21",1.6149,1.6149,1.5884,1.5884,80100.0],["1993-01-22",1.6149,1.6678,1.5884,1.6413,500850.0],["1993-01-25",1.6943,1.6943,1.6413,1.6413,111150.0],["1993-01-26",1.6943,1.6943,1.5354,1.6149,533250.0],["1993-01-27",1.6149,1.6149,1.5619,1.6149,172800.0],["1993-01-28",1.6149,1.6149,1.5884,1.6149,128250.0],["1993-01-29",1.6149,1.6413,1.5884,1.6149,86400.0],["1993-02-01",1.6413,1.6943,1.5884,1.6678,319500.0],["1993-02-02",1.6943,1.6943,1.6413,1.6413,190350.0],["1993-02-03",1.6943,1.6943,1.6413,1.6678,164250.0],["1993-02-04",1.6413,1.6943,1.6413,1.6413,84150.0],["1993-02-05",1.6678,1.6943,1.6149,1.6678,113850.0],["1993-02-08",1.6943,1.7208,1.6149,1.6678,207450.0],["1993-02-09",1.6678,1.7208,1.6678,1.6943,246600.0],["1993-02-10",1.6678,1.7208,1.6149,1.6149,218700.0],["1993-02-11",1.6149,1.6943,1.5884,1.6413,61200.0],["1993-02-12",1.5884,1.6149,1.5354,1.6149,98550.0],["1993-02-16",1.6149,1.6149,1.5354,1.5619,172800.0],["1993-02-17",1.5354,1.5884,1.456,1.456,709650.0],["1993-02-18",1.5354,1.5354,1.4031,1.4825,882900.0],["1993-02-19",1.456,1.4825,1.4031,1.456,653850.0],["1993-02-22",1.456,1.4825,1.4296,1.4296,1023300.0],["1993-02-23",1.4296,1.456,1.4031,1.4296,555300.0],["1993-02-24",1.456,1.5354,1.4031,1.4825,550350.0],["1993-02-25",1.5354,1.6678,1.509,1.6678,233550.0],["1993-02-26",1.6678,1.6678,1.6149,1.6149,103950.0],["1993-03-01",1.6149,1.6678,1.6149,1.6413,74700.0],["1993-03-02",1.6149,1.6678,1.6149,1.6413,24750.0],["1993-03-03",1.6149,1.6678,1.5619,1.5619,73800.0],["1993-03-04",1.5619,1.6413,1.5619,1.6413,1044450.0],["1993-03-05",1.5884,1.6413,1.5884,1.5884,1066950.0],["1993-03-08",1.5884,1.6413,1.5884,1.5884,381150.0],["1993-03-09",1.5884,1.5884,1.5354,1.5884,193050.0],["1993-03-10",1.5884,1.6149,1.5619,1.6149,273600.0],["1993-03-11",1.5619,1.6413,1.5619,1.6149,227700.0],["1993-03-12",1.5884,1.6149,1.5884,1.5884,333450.0],["1993-03-15",1.5884,1.6413,1.5619,1.5884,189000.0],["1993-03-16",1.5619,1.6413,1.5619,1.6149,227700.0],["1993-03-17",1.5884,1.6413,1.5619,1.6149,433800.0],["1993-03-18",1.6149,1.6413,1.5619,1.5884,318600.0],["1993-03-19",1.5619,1.5884,1.509,1.509,887850.0],["1993-03-22",1.5354,1.5884,1.509,1.5354,493200.0],["1993-03-23",1.5354,1.5884,1.2178,1.3766,2033550.0],["1993-03-24",1.3501,1.456,1.3501,1.4031,513000.0],["1993-03-25",1.456,1.509,1.4031,1.4825,634500.0],["1993-03-26",1.4296,1.4825,1.3766,1.3766,225000.0],["1993-03-29",1.3766,1.4296,1.3501,1.3501,170100.0],["1993-03-30",1.3501,1.4031,1.3501,1.3766,493650.0],["1993-03-31",1.3766,1.4031,1.3501,1.3766,80550.0],["1993-04-01",1.3501,1.4031,1.2707,1.2707,140400.0],["1993-04-02",1.2707,1.3237,1.2442,1.2442,73800.0],["1993-04-05",1.2972,1.3237,1.2442,1.2972,163350.0],["1993-04-06",1.3501,1.3501,1.2972,1.3237,98100.0],["1993-04-07",1.3237,1.3501,1.3237,1.3237,19350.0],["1993-04-08",1.3501,1.3501,1.3237,1.3237,115200.0],["1993-04-12",1.2707,1.3501,1.2442,1.2442,58950.0],["1993-04-13",1.2442,1.3237,1.2442,1.2707,46350.0],["1993-04-14",1.2707,1.2972,1.2707,1.2707,145800.0],["1993-04-15",1.2707,1.3501,1.2707,1.3237,700200.0],["1993-04-16",1.3237,1.3237,1.2707,1.3237,634050.0],["1993-04-19",1.3501,1.4031,1.3237,1.3766,850050.0],["1993-04-20",1.3237,1.4825,1.3237,1.4296,1180800.0],["1993-04-21",1.4296,1.509,1.4296,1.4825,582750.0],["1993-04-22",1.4825,1.509,1.456,1.4825,175050.0],["1993-04-23",1.4031,1.4825,1.3766,1.4031,325800.0],["1993-04-26",1.4031,1.509,1.4031,1.4296,106650.0],["1993-04-27",1.4031,1.4825,1.4031,1.4825,261450.0],["1993-04-28",1.509,1.5354,1.4031,1.509,841950.0],["1993-04-29",1.5354,1.6149,1.456,1.6149,1052550.0],["1993-04-30",1.6149,1.6149,1.5619,1.5619,147150.0],["1993-05-03",1.5619,1.6149,1.5354,1.5619,249300.0],["1993-05-04",1.5619,1.6413,1.5619,1.6413,638100.0],["1993-05-05",1.6149,1.6678,1.5619,1.5619,298350.0],["1993-05-06",1.6149,1.6149,1.5354,1.5354,93150.0],["1993-05-07",1.5354,1.5619,1.509,1.5354,93600.0],["1993-05-10",1.5619,1.6149,1.509,1.6149,184050.0],["1993-05-11",1.6149,1.6149,1.5354,1.6149,84150.0],["1993-05-12",1.5884,1.6413,1.5884,1.6413,124650.0],["1993-05-13",1.5884,1.6413,1.5354,1.5619,346500.0],["1993-05-14",1.6149,1.6149,1.5354,1.5884,190350.0],["1993-05-17",1.5619,1.6149,1.5619,1.5619,337500.0],["1993-05-18",1.5619,1.6149,1.509,1.5619,461700.0],["1993-05-19",1.5619,1.5619,1.4825,1.5354,180000.0],["1993-05-20",1.5619,1.5619,1.4825,1.4825,57150.0],["1993-05-21",1.4825,1.5619,1.4825,1.4825,74250.0],["1993-05-24",1.4825,1.5354,1.3766,1.4825,320400.0],["1993-05-25",1.4825,1.4825,1.4296,1.4825,22050.0],["1993-05-26",1.509,1.5619,1.456,1.5619,343350.0],["1993-05-27",1.509,1.6149,1.509,1.5619,567450.0],["1993-05-28",1.5884,1.6149,1.5354,1.5619,256500.0],["1993-06-01",1.6149,1.6149,1.5354,1.5619,178650.0],["1993-06-02",1.5619,1.6149,1.5619,1.5884,126450.0],["1993-06-03",1.5619,1.6149,1.5619,1.6149,386550.0],["1993-06-04",1.6149,1.6149,1.5619,1.6149,142650.0],["1993-06-07",1.5619,1.6149,1.5619,1.5619,40950.0],["1993-06-08",1.5619,1.6149,1.5619,1.5884,163350.0],["1993-06-09",1.6149,1.6149,1.5354,1.5884,40950.0],["1993-06-10",1.5354,1.5884,1.5354,1.5354,25650.0],["1993-06-11",1.5354,1.5354,1.5354,1.5354,5400.0],["1993-06-14",1.5354,1.5619,1.5354,1.5354,54450.0],["1993-06-15",1.5354,1.5884,1.5354,1.5619,350550.0],["1993-06-16",1.5884,1.6678,1.5619,1.5884,2027700.0],["1993-06-17",1.5884,1.6413,1.5884,1.5884,46350.0],["1993-06-18",1.6413,1.6413,1.5884,1.6149,97200.0],["1993-06-21",1.5884,1.6413,1.5884,1.5884,44100.0],["1993-06-22",1.6413,1.6943,1.5884,1.6943,412200.0],["1993-06-23",1.6413,1.7208,1.6413,1.6413,275850.0],["1993-06-24",1.6413,1.6943,1.6413,1.6943,56250.0],["1993-06-25",1.6413,1.7208,1.6413,1.6943,161550.0],["1993-06-28",1.6678,1.7208,1.6678,1.6678,236700.0],["1993-06-29",1.6943,1.7737,1.6678,1.7472,565650.0],["1993-06-30",1.7208,1.7737,1.7208,1.7208,310500.0],["1993-07-01",1.7208,1.7737,1.7208,1.7737,107100.0],["1993-07-02",1.7472,1.8267,1.7472,1.8002,370350.0],["1993-07-06",1.8002,1.8531,1.7737,1.8267,470250.0],["1993-07-07",1.8267,1.8267,1.7737,1.7737,424350.0],["1993-07-08",1.8002,1.8002,1.7737,1.7737,530550.0],["1993-07-09",1.7472,1.8267,1.7472,1.8002,612000.0],["1993-07-12",1.8267,1.8267,1.7737,1.8267,70200.0],["1993-07-13",1.7737,1.8267,1.7737,1.7737,423450.0],["1993-07-14",1.7472,1.8002,1.6943,1.6943,1861200.0],["1993-07-15",1.6943,1.7737,1.6943,1.7737,10800.0],["1993-07-16",1.7737,1.7737,1.6943,1.6943,23400.0],["1993-07-19",1.6943,1.7208,1.5884,1.5884,105750.0],["1993-07-20",1.5884,1.6413,1.509,1.5619,947700.0],["1993-07-21",1.5884,1.5884,1.5619,1.5884,35550.0],["1993-07-22",1.5354,1.5884,1.509,1.509,446400.0],["1993-07-23",1.5884,1.5884,1.509,1.5354,106650.0],["1993-07-26",1.5619,1.5884,1.509,1.5354,698400.0],["1993-07-27",1.509,1.6149,1.509,1.5619,1114650.0],["1993-07-28",1.5884,1.6678,1.5884,1.6678,455400.0],["1993-07-29",1.6149,1.6943,1.6149,1.6149,128700.0],["1993-07-30",1.6149,1.6943,1.5884,1.5884,488700.0],["1993-08-02",1.5884,1.6943,1.5884,1.5884,23400.0],["1993-08-03",1.5884,1.6678,1.5884,1.6678,6300.0],["1993-08-04",1.6943,1.7472,1.6678,1.7472,1218600.0],["1993-08-05",1.6943,1.7737,1.6943,1.7208,1237950.0],["1993-08-06",1.7472,1.7472,1.6943,1.6943,328050.0],["1993-08-09",1.7472,1.7472,1.6678,1.6943,163800.0],["1993-08-10",1.6678,1.7472,1.6678,1.7208,206550.0],["1993-08-11",1.7472,1.7472,1.6943,1.7208,205200.0],["1993-08-12",1.7472,1.7472,1.6678,1.7472,592650.0],["1993-08-13",1.6943,1.7737,1.6943,1.7737,217800.0],["1993-08-16",1.7737,1.7737,1.7472,1.7472,105750.0],["1993-08-17",1.7472,1.7737,1.7472,1.7737,180900.0],["1993-08-18",1.7737,1.8267,1.7472,1.8267,454500.0],["1993-08-19",1.7737,1.9061,1.7737,1.9061,423900.0],["1993-08-20",1.8531,1.959,1.8531,1.9061,837900.0],["1993-08-23",1.9325,1.9325,1.9061,1.9325,1037250.0],["1993-08-24",1.9325,1.9325,1.8531,1.8531,674550.0],["1993-08-25",1.8531,1.8531,1.8002,1.8002,152550.0],["1993-08-26",1.8796,1.8796,1.7208,1.7737,256950.0],["1993-08-27",1.7472,1.8002,1.7208,1.7472,162900.0],["1993-08-30",1.8002,1.8002,1.7472,1.7472,24300.0],["1993-08-31",1.7472,1.8002,1.7472,1.8002,609300.0],["1993-09-01",1.8002,1.8002,1.7472,1.7737,54000.0],["1993-09-02",1.7472,1.8002,1.7472,1.7472,100800.0],["1993-09-03",1.8002,1.8796,1.7472,1.8002,133200.0],["1993-09-07",1.8002,1.8796,1.8002,1.8002,81000.0],["1993-09-08",1.8002,1.8796,1.8002,1.8796,125550.0],["1993-09-09",1.8002,1.8531,1.8002,1.8531,296100.0],["1993-09-10",1.8002,1.8531,1.7737,1.7737,113400.0],["1993-09-13",1.7737,1.8002,1.7208,1.7472,251100.0],["1993-09-14",1.7208,1.7208,1.5884,1.5884,205650.0],["1993-09-15",1.5884,1.6413,1.5884,1.6149,46350.0],["1993-09-16",1.6149,1.6413,1.5884,1.6413,32850.0],["1993-09-17",1.6413,1.6413,1.6149,1.6149,280800.0],["1993-09-20",1.6413,1.6413,1.5884,1.6149,140850.0],["1993-09-21",1.6413,1.6413,1.5884,1.6149,234450.0],["1993-09-22",1.6413,1.6413,1.5619,1.5884,142650.0],["1993-09-23",1.5354,1.5884,1.456,1.509,436050.0],["1993-09-24",1.4825,1.509,1.456,1.509,497700.0],["1993-09-27",1.509,1.509,1.4296,1.456,207000.0],["1993-09-28",1.456,1.456,1.4296,1.456,304650.0],["1993-09-29",1.456,1.4825,1.4296,1.456,535950.0],["1993-09-30",1.4296,1.509,1.4296,1.4825,496350.0],["1993-10-01",1.509,1.6413,1.4825,1.6413,1131750.0],["1993-10-04",1.6413,1.6413,1.5354,1.5354,472500.0],["1993-10-05",1.5884,1.5884,1.509,1.5619,174600.0],["1993-10-06",1.509,1.5884,1.509,1.5884,274050.0],["1993-10-07",1.5884,1.5884,1.4825,1.4825,605700.0],["1993-10-08",1.4825,1.5354,1.4825,1.4825,35100.0],["1993-10-11",1.509,1.509,1.456,1.509,98550.0],["1993-10-12",1.509,1.509,1.456,1.4825,78750.0],["1993-10-13",1.509,1.509,1.456,1.456,107100.0],["1993-10-14",1.456,1.509,1.456,1.4825,88650.0],["1993-10-15",1.509,1.5354,1.4825,1.509,269100.0],["1993-10-18",1.4825,1.5354,1.4825,1.5354,398250.0],["1993-10-19",1.5354,1.6678,1.4825,1.5884,329400.0],["1993-10-20",1.6678,1.6678,1.5884,1.5884,65250.0],["1993-10-21",1.6149,1.7208,1.6149,1.6943,884250.0],["1993-10-22",1.6678,1.7208,1.6678,1.6943,748350.0],["1993-10-25",1.6943,1.7208,1.6149,1.6413,123300.0],["1993-10-26",1.6678,1.6678,1.5884,1.6149,70650.0],["1993-10-27",1.5619,1.6149,1.5619,1.6149,84150.0],["1993-10-28",1.5619,1.6149,1.5619,1.5884,48150.0],["1993-10-29",1.6413,1.6413,1.5619,1.6413,19350.0],["1993-11-01",1.5619,1.6413,1.5619,1.5619,178650.0],["1993-11-02",1.5619,1.6149,1.5619,1.5884,68850.0],["1993-11-03",1.5619,1.5884,1.5619,1.5619,235800.0],["1993-11-04",1.5619,1.5619,1.509,1.509,78750.0],["1993-11-05",1.509,1.5619,1.4825,1.5354,209700.0],["1993-11-08",1.509,1.5619,1.509,1.5619,38250.0],["1993-11-09",1.509,1.5619,1.509,1.509,32400.0],["1993-11-10",1.509,1.5619,1.509,1.5354,150750.0],["1993-11-11",1.509,1.5619,1.509,1.509,547650.0],["1993-11-12",1.509,1.5619,1.509,1.5619,55800.0],["1993-11-15",1.5619,1.5619,1.509,1.509,54900.0],["1993-11-16",1.4825,1.5619,1.4825,1.4825,57150.0],["1993-11-17",1.5354,1.5619,1.509,1.5619,426600.0],["1993-11-18",1.509,1.5619,1.509,1.509,79200.0],["1993-11-19",1.5619,1.5619,1.456,1.509,1738350.0],["1993-11-22",1.4825,1.5354,1.4825,1.4825,211500.0],["1993-11-23",1.4825,1.5354,1.4031,1.456,327150.0],["1993-11-24",1.4825,1.4825,1.3766,1.4296,838350.0],["1993-11-26",1.4031,1.4825,1.4031,1.4031,15750.0],["1993-11-29",1.4825,1.4825,1.4031,1.4031,419400.0],["1993-11-30",1.4031,1.4296,1.4031,1.4296,216900.0],["1993-12-01",1.4296,1.4296,1.4031,1.4296,514350.0],["1993-12-02",1.4031,1.4296,1.4031,1.4031,1156500.0],["1993-12-03",1.4031,1.4825,1.4031,1.4825,99900.0],["1993-12-06",1.4031,1.4825,1.4031,1.4296,59400.0],["1993-12-07",1.4825,1.5619,1.4296,1.5619,1486350.0],["1993-12-08",1.509,1.6413,1.509,1.6149,350550.0],["1993-12-09",1.6413,1.6413,1.5619,1.6149,223650.0],["1993-12-10",1.5619,1.6149,1.5354,1.5354,598500.0],["1993-12-13",1.5354,1.5884,1.5354,1.5354,75600.0],["1993-12-14",1.5354,1.5619,1.456,1.456,316800.0],["1993-12-15",1.456,1.509,1.456,1.4825,30150.0],["1993-12-16",1.456,1.509,1.456,1.456,181350.0],["1993-12-17",1.509,1.509,1.4031,1.456,1890000.0],["1993-12-20",1.456,1.5354,1.456,1.4825,58500.0],["1993-12-21",1.4825,1.5354,1.4825,1.4825,361800.0],["1993-12-22",1.4825,1.5354,1.4825,1.4825,45900.0],["1993-12-23",1.4825,1.5354,1.4825,1.5354,85950.0],["1993-12-27",1.4825,1.5354,1.4825,1.4825,83250.0],["1993-12-28",1.4825,1.5354,1.4825,1.509,99900.0],["1993-12-29",1.4825,1.5354,1.456,1.456,240750.0],["1993-12-30",1.456,1.5354,1.456,1.4825,88200.0],["1993-12-31",1.4825,1.5354,1.4825,1.509,99450.0],["1994-01-03",1.509,1.5354,1.4825,1.5354,71550.0],["1994-01-04",1.4825,1.5354,1.4825,1.5354,54450.0],["1994-01-05",1.509,1.5619,1.509,1.5619,69750.0],["1994-01-06",1.5619,1.5619,1.509,1.5619,581850.0],["1994-01-07",1.5619,1.6149,1.5354,1.5619,1820700.0],["1994-01-10",1.5354,1.5884,1.4825,1.5354,318150.0],["1994-01-11",1.4825,1.5354,1.4825,1.5354,51750.0],["1994-01-12",1.5354,1.5354,1.4825,1.5354,20700.0],["1994-01-13",1.4825,1.5354,1.4825,1.5354,93600.0],["1994-01-14",1.4825,1.5354,1.4825,1.4825,78750.0],["1994-01-17",1.5354,1.5354,1.4825,1.5354,44550.0],["1994-01-18",1.5354,1.5619,1.509,1.5354,558450.0],["1994-01-19",1.5354,1.5619,1.509,1.5619,136350.0],["1994-01-20",1.5619,1.6149,1.509,1.6149,328050.0],["1994-01-21",1.5884,1.8002,1.5884,1.8002,1032750.0],["1994-01-24",1.8002,1.8002,1.6943,1.7208,378450.0],["1994-01-25",1.6678,1.7208,1.6413,1.6678,290250.0],["1994-01-26",1.6413,1.6943,1.6413,1.6678,996300.0],["1994-01-27",1.6413,1.6943,1.6413,1.6413,39150.0],["1994-01-28",1.6413,1.6943,1.6413,1.6413,1936800.0],["1994-01-31",1.6943,1.6943,1.6413,1.6413,319500.0],["1994-02-01",1.6413,1.6943,1.5884,1.6678,100800.0],["1994-02-02",1.6678,1.6678,1.5884,1.5884,250200.0],["1994-02-03",1.5884,1.6413,1.5619,1.5619,732150.0],["1994-02-04",1.5884,1.5884,1.5354,1.5354,95400.0],["1994-02-07",1.5354,1.6149,1.5354,1.5884,192150.0],["1994-02-08",1.5619,1.6149,1.5619,1.5619,268650.0],["1994-02-09",1.5619,1.6678,1.5619,1.6413,328500.0],["1994-02-10",1.6413,1.6678,1.6149,1.6678,109350.0],["1994-02-11",1.6678,1.6678,1.6149,1.6413,63450.0],["1994-02-14",1.6678,1.6943,1.6413,1.6943,123750.0],["1994-02-15",1.6413,1.6943,1.6413,1.6678,62100.0],["1994-02-16",1.6943,1.6943,1.6413,1.6678,129150.0],["1994-02-17",1.6678,1.6943,1.6149,1.6413,170100.0],["1994-02-18",1.6413,1.6413,1.6149,1.6413,106200.0],["1994-02-22",1.6149,1.6413,1.5619,1.5884,110700.0],["1994-02-23",1.5619,1.6413,1.5619,1.6149,446400.0],["1994-02-24",1.5884,1.6413,1.5619,1.5619,410850.0],["1994-02-25",1.5619,1.6149,1.5354,1.5884,369000.0],["1994-02-28",1.5619,1.6149,1.5619,1.6149,427950.0],["1994-03-01",1.5619,1.6149,1.5619,1.6149,48150.0],["1994-03-02",1.6149,1.6149,1.5354,1.5354,185850.0],["1994-03-03",1.509,1.5619,1.509,1.509,225000.0],["1994-03-04",1.509,1.5619,1.509,1.509,259650.0],["1994-03-07",1.509,1.5619,1.456,1.456,524250.0],["1994-03-08",1.4296,1.4825,1.4296,1.4296,107100.0],["1994-03-09",1.4031,1.456,1.4031,1.4296,266400.0],["1994-03-10",1.456,1.456,1.4031,1.456,132300.0],["1994-03-11",1.456,1.456,1.4031,1.456,67050.0],["1994-03-14",1.456,1.509,1.4031,1.4825,119700.0],["1994-03-15",1.456,1.5354,1.456,1.5354,521550.0],["1994-03-16",1.5354,1.5354,1.4825,1.4825,72450.0],["1994-03-17",1.5354,1.5619,1.509,1.5354,336600.0],["1994-03-18",1.509,1.5619,1.509,1.509,32850.0],["1994-03-21",1.509,1.5619,1.509,1.5619,17100.0],["1994-03-22",1.509,1.5619,1.509,1.509,81000.0],["1994-03-23",1.509,1.5619,1.509,1.5619,53550.0],["1994-03-24",1.509,1.5619,1.509,1.5354,261450.0],["1994-03-25",1.5619,1.5884,1.509,1.5884,197100.0],["1994-03-28",1.5619,1.5884,1.5354,1.5884,97200.0],["1994-03-29",1.5354,1.5884,1.5354,1.5884,58500.0],["1994-03-30",1.5354,1.5884,1.509,1.5884,303750.0],["1994-03-31",1.5354,1.5884,1.5354,1.5354,181800.0],["1994-04-04",1.4825,1.5354,1.4825,1.509,122400.0],["1994-04-05",1.509,1.5354,1.509,1.509,225000.0],["1994-04-06",1.5354,1.5884,1.509,1.509,131400.0],["1994-04-07",1.5354,1.5619,1.5354,1.5354,203850.0],["1994-04-08",1.5354,1.5884,1.5354,1.5884,22050.0],["1994-04-11",1.5354,1.5884,1.5354,1.5752,34650.0],["1994-04-12",1.6149,1.6413,1.5619,1.6149,69300.0],["1994-04-13",1.5619,1.6413,1.5619,1.6413,108900.0],["1994-04-14",1.5884,1.5884,1.5619,1.5884,224100.0],["1994-04-15",1.5619,1.6149,1.5619,1.5619,53100.0],["1994-04-18",1.5619,1.6149,1.5619,1.5619,13050.0],["1994-04-19",1.5619,1.5884,1.5619,1.5619,119700.0],["1994-04-20",1.5619,1.5884,1.5619,1.5619,182700.0],["1994-04-21",1.5619,1.6943,1.5619,1.6943,301050.0],["1994-04-22",1.6943,1.6943,1.6413,1.6943,97200.0],["1994-04-25",1.6413,1.6943,1.6413,1.6678,51750.0],["1994-04-26",1.6943,1.7208,1.6413,1.6943,86850.0],["1994-04-28",1.7208,1.7208,1.6678,1.7208,283500.0],["1994-04-29",1.7208,1.7737,1.6943,1.7737,529650.0],["1994-05-02",1.8002,1.8002,1.7208,1.7737,142650.0],["1994-05-03",1.7737,1.8002,1.7208,1.8002,51750.0],["1994-05-04",1.8002,1.8002,1.7208,1.8002,11250.0],["1994-05-05",1.7208,1.8002,1.7208,1.7737,147150.0],["1994-05-06",1.7208,1.8267,1.7208,1.8134,296100.0],["1994-05-09",1.8267,1.8267,1.8002,1.8002,319950.0],["1994-05-10",1.8002,1.8531,1.8002,1.8002,268200.0],["1994-05-11",1.8002,1.8531,1.8002,1.8002,75150.0],["1994-05-12",1.8267,1.8531,1.8002,1.8531,187650.0],["1994-05-13",1.8267,1.9061,1.8267,1.9061,507600.0],["1994-05-16",1.9325,1.9325,1.8796,1.8796,1194750.0],["1994-05-17",1.8531,1.9325,1.8531,1.9325,65700.0],["1994-05-18",1.8796,1.9325,1.7737,1.7737,963450.0],["1994-05-19",1.7737,1.8002,1.7737,1.7869,278550.0],["1994-05-20",1.8267,1.8267,1.7737,1.8002,62100.0],["1994-05-23",1.7737,1.8002,1.7737,1.7737,25650.0],["1994-05-24",1.7737,1.8267,1.7737,1.8267,31950.0],["1994-05-25",1.7737,1.8267,1.7737,1.8267,78300.0],["1994-05-26",1.7737,1.9061,1.7737,1.9061,1284300.0],["1994-05-27",1.8796,1.9325,1.8796,1.9325,984600.0],["1994-05-31",1.9325,1.9325,1.8796,1.9325,260550.0],["1994-06-01",1.9325,1.9325,1.8796,1.9325,51300.0],["1994-06-02",1.8796,1.8796,1.8267,1.8531,240750.0],["1994-06-03",1.8267,1.8531,1.8002,1.8267,58500.0],["1994-06-06",1.8002,1.8002,1.8002,1.8002,35100.0],["1994-06-07",1.8002,1.8531,1.8002,1.8267,34200.0],["1994-06-08",1.8002,1.8531,1.8002,1.8531,17550.0],["1994-06-09",1.8531,1.8531,1.8002,1.8002,41400.0],["1994-06-10",1.8002,1.8267,1.8002,1.8267,39600.0],["1994-06-13",1.8267,1.9061,1.8267,1.8531,195750.0],["1994-06-14",1.8531,1.9061,1.8531,1.8796,23850.0],["1994-06-15",1.9061,1.9061,1.8531,1.8531,447300.0],["1994-06-16",1.8531,1.9061,1.8531,1.9061,428400.0],["1994-06-17",1.9061,1.9061,1.7737,1.8002,213750.0],["1994-06-20",1.7737,1.8267,1.7737,1.7737,33300.0],["1994-06-21",1.7472,1.8002,1.7472,1.7472,106650.0],["1994-06-22",1.7472,1.8267,1.7472,1.8002,248400.0],["1994-06-23",1.8134,1.8531,1.8002,1.8267,181800.0],["1994-06-24",1.8002,1.8531,1.8002,1.8531,89100.0],["1994-06-27",1.8002,1.8531,1.8002,1.8267,77400.0],["1994-06-28",1.8002,1.8531,1.7737,1.7737,9900.0],["1994-06-29",1.7737,1.8002,1.7737,1.7737,27900.0],["1994-06-30",1.8002,1.8267,1.7737,1.8267,20250.0],["1994-07-01",1.8267,1.9325,1.8002,1.9061,798300.0],["1994-07-05",1.8796,1.9325,1.8796,1.8796,63000.0],["1994-07-06",1.9325,1.9325,1.8531,1.9061,142650.0],["1994-07-07",1.8531,1.9061,1.8531,1.8531,27900.0],["1994-07-08",1.8531,1.9325,1.8531,1.8928,213750.0],["1994-07-11",1.9325,1.9325,1.8531,1.8531,59400.0],["1994-07-12",1.8531,1.8531,1.8531,1.8531,8100.0],["1994-07-13",1.8531,1.9325,1.8531,1.8531,93150.0],["1994-07-14",1.8531,1.9061,1.8531,1.8531,79200.0],["1994-07-15",1.8531,1.9325,1.8531,1.9325,85950.0],["1994-07-18",1.9325,1.9325,1.8531,1.9325,55350.0],["1994-07-19",1.9193,2.012,1.8928,2.012,1896750.0],["1994-07-20",1.959,2.012,1.959,1.959,200250.0],["1994-07-21",1.959,1.9855,1.9325,1.9325,106650.0],["1994-07-22",1.9855,2.012,1.9325,2.012,159300.0],["1994-07-25",2.012,2.012,1.959,2.012,77850.0],["1994-07-26",2.012,2.012,1.959,2.012,76950.0],["1994-07-27",1.959,2.012,1.959,1.959,13950.0],["1994-07-28",1.959,2.012,1.959,1.959,40950.0],["1994-07-29",2.012,2.012,1.9855,2.012,14850.0],["1994-08-01",2.012,2.0384,1.9855,2.012,196650.0],["1994-08-02",2.0384,2.0914,1.9855,2.0649,294750.0],["1994-08-03",2.0914,2.2238,2.012,2.1443,1266300.0],["1994-08-04",2.1443,2.2237,2.0649,2.1179,539100.0],["1994-08-05",2.1179,2.1179,2.0384,2.0914,121950.0],["1994-08-08",2.1179,2.1443,2.0914,2.0914,251550.0],["1994-08-09",2.1179,2.1179,2.0649,2.0649,106200.0],["1994-08-10",2.0649,2.1179,2.0649,2.1046,65700.0],["1994-08-11",2.1179,2.1179,2.012,2.012,202950.0],["1994-08-12",2.0384,2.0384,2.012,2.0384,56250.0],["1994-08-15",2.012,2.0384,1.9325,1.9325,174150.0],["1994-08-16",1.959,2.012,1.9061,1.959,176400.0],["1994-08-17",1.9061,1.959,1.9061,1.9325,554850.0],["1994-08-18",1.9061,1.9325,1.8796,1.9193,1053900.0],["1994-08-19",1.9061,1.9325,1.8796,1.9325,126000.0],["1994-08-22",1.9325,1.9325,1.9325,1.9325,0.0],["1994-08-23",1.8796,1.959,1.8796,1.9325,453150.0],["1994-08-24",1.9325,1.959,1.9325,1.9458,139050.0],["1994-08-25",1.9855,1.9855,1.9061,1.9855,242100.0],["1994-08-26",1.9061,1.9855,1.9061,1.9723,184050.0],["1994-08-29",1.9061,1.9855,1.9061,1.9855,108000.0],["1994-08-30",1.9061,2.0781,1.9061,1.9325,112500.0],["1994-08-31",1.9855,2.0649,1.959,2.0384,706950.0],["1994-09-01",2.0384,2.0384,1.9855,2.0384,119250.0],["1994-09-02",2.012,2.0384,1.9855,2.012,33300.0],["1994-09-06",2.0384,2.0384,1.9855,1.9855,18000.0],["1994-09-07",2.0384,2.0384,1.959,1.959,48150.0],["1994-09-08",1.959,2.012,1.959,2.012,40050.0],["1994-09-09",1.959,2.012,1.9325,2.012,25650.0],["1994-09-12",2.012,2.012,1.9325,2.012,4950.0],["1994-09-13",2.012,2.012,1.9325,2.012,105300.0],["1994-09-14",1.959,2.012,1.959,1.9855,173250.0],["1994-09-15",1.959,1.959,1.959,1.959,900.0],["1994-09-16",2.012,2.012,1.9061,1.9061,281250.0],["1994-09-19",1.8796,1.9325,1.6678,1.8002,1664550.0],["1994-09-20",1.7472,1.8002,1.7472,1.8002,261900.0],["1994-09-21",1.8002,1.8002,1.7472,1.7472,121950.0],["1994-09-22",1.8002,1.8002,1.6413,1.7208,972000.0],["1994-09-23",1.7208,1.7472,1.6943,1.734,176400.0],["1994-09-26",1.7472,1.7472,1.6943,1.7208,147150.0],["1994-09-27",1.6943,2.012,1.6943,1.959,803700.0],["1994-09-28",1.9325,1.9855,1.9325,1.9325,191700.0],["1994-09-29",1.9325,1.9325,1.8796,1.8796,144900.0],["1994-09-30",1.8531,1.9061,1.8531,1.9061,323100.0],["1994-10-03",1.8531,1.9061,1.8531,1.8531,147600.0],["1994-10-04",1.8267,1.8267,1.6678,1.6943,295650.0],["1994-10-05",1.6678,1.8002,1.6678,1.7472,241650.0],["1994-10-06",1.7737,1.7737,1.6943,1.7472,34650.0],["1994-10-07",1.7472,1.7737,1.7472,1.7737,58500.0],["1994-10-10",1.7737,1.7737,1.7605,1.7605,18900.0],["1994-10-11",1.7472,1.7737,1.7472,1.7737,59850.0],["1994-10-12",1.7737,1.7737,1.6943,1.6943,126450.0],["1994-10-13",1.6943,1.7472,1.6678,1.6943,310050.0],["1994-10-14",1.6678,1.7472,1.6678,1.7472,89550.0],["1994-10-17",1.7472,1.8267,1.6678,1.7737,270450.0],["1994-10-18",1.8267,1.8267,1.7737,1.7737,80550.0],["1994-10-19",1.8267,1.8267,1.7737,1.8267,148050.0],["1994-10-20",1.7737,1.8531,1.7737,1.8531,155250.0],["1994-10-21",1.8531,1.8531,1.7472,1.7737,256500.0],["1994-10-24",1.7472,1.8267,1.7472,1.8002,196200.0],["1994-10-25",1.8267,1.8267,1.7472,1.7737,56250.0],["1994-10-26",1.8267,1.8267,1.7472,1.8267,291600.0],["1994-10-27",1.8267,1.8267,1.7737,1.7737,76500.0],["1994-10-28",1.7472,1.8267,1.7472,1.7605,96750.0],["1994-10-31",1.7472,1.8002,1.7472,1.7737,81000.0],["1994-11-01",1.8002,1.8002,1.7472,1.7737,149850.0],["1994-11-02",1.7472,1.8002,1.7472,1.8002,216000.0],["1994-11-03",1.7472,1.7737,1.7208,1.7208,141300.0],["1994-11-04",1.7208,1.7737,1.6943,1.6943,149400.0],["1994-11-07",1.7208,1.7208,1.6678,1.7208,10800.0],["1994-11-08",1.6943,1.7472,1.6678,1.7208,397800.0],["1994-11-09",1.6678,1.6678,1.6678,1.6678,1350.0],["1994-11-10",1.6678,1.7737,1.6678,1.7737,400950.0],["1994-11-11",1.7737,1.7737,1.7208,1.7737,73350.0],["1994-11-14",1.7208,1.7737,1.7208,1.7208,96750.0],["1994-11-15",1.7737,1.8002,1.7472,1.8002,29700.0],["1994-11-16",1.8002,1.8267,1.7472,1.8002,74250.0],["1994-11-17",1.8267,1.8531,1.7472,1.8531,111150.0],["1994-11-18",1.8002,1.8531,1.7737,1.7737,85500.0],["1994-11-21",1.7737,1.8531,1.7737,1.8002,85950.0],["1994-11-22",1.8399,1.8796,1.7737,1.8796,176850.0],["1994-11-23",1.8267,1.9325,1.8267,1.8531,184050.0],["1994-11-25",1.9325,1.9325,1.8531,1.9061,12150.0],["1994-11-28",1.9061,1.9325,1.8531,1.9325,212850.0],["1994-11-29",1.9061,2.012,1.8531,2.012,391500.0],["1994-11-30",2.012,2.0384,1.959,2.0384,351900.0],["1994-12-01",2.0384,2.1179,1.959,2.1179,761400.0],["1994-12-02",2.1179,2.1973,2.0384,2.1708,937350.0],["1994-12-05",2.1708,2.1973,2.012,2.012,614250.0],["1994-12-06",2.0914,2.0914,1.959,1.959,135450.0],["1994-12-07",1.959,2.012,1.9061,1.9855,135900.0],["1994-12-08",1.9855,1.9855,1.8531,1.9061,139500.0],["1994-12-09",1.9061,1.9061,1.8531,1.9061,74250.0],["1994-12-12",1.9061,1.959,1.9061,1.9325,146700.0],["1994-12-13",1.959,2.012,1.9061,2.012,146700.0],["1994-12-14",2.012,2.0384,1.9855,2.0384,67950.0],["1994-12-15",2.0384,2.0384,1.9855,2.0384,105300.0],["1994-12-16",2.0384,2.0649,1.9855,2.0649,209700.0],["1994-12-19",2.012,2.1179,2.012,2.0384,362250.0],["1994-12-20",2.0384,2.1179,2.012,2.0914,228150.0],["1994-12-21",2.0914,2.1443,2.0649,2.1179,778500.0],["1994-12-22",2.1443,2.1708,2.0914,2.1443,296550.0],["1994-12-23",2.1443,2.1443,2.0914,2.1311,45900.0],["1994-12-27",2.1443,2.3032,2.1179,2.3032,662850.0],["1994-12-28",2.3032,2.5414,2.3032,2.515,1189350.0],["1994-12-29",2.462,2.5944,2.462,2.4885,1323450.0],["1994-12-30",2.4885,2.5944,2.4885,2.515,543600.0],["1995-01-03",2.4885,2.5679,2.4091,2.4355,271350.0],["1995-01-04",2.462,2.462,2.3296,2.4091,459000.0],["1995-01-05",2.4091,2.4355,2.3296,2.3561,1440450.0],["1995-01-06",2.4355,2.4355,2.3296,2.3296,439200.0],["1995-01-09",2.4091,2.4091,2.3296,2.3826,684000.0],["1995-01-10",2.4091,2.4091,2.3561,2.3561,354150.0],["1995-01-11",2.4355,2.4355,2.3561,2.3561,405900.0],["1995-01-12",2.4091,2.4091,2.3296,2.3296,332100.0],["1995-01-13",2.3826,2.3826,2.3032,2.3296,191700.0],["1995-01-16",2.3296,2.3296,2.3032,2.3032,249300.0],["1995-01-17",2.3296,2.5414,2.3032,2.5414,1415250.0],["1995-01-18",2.5679,2.5679,2.4355,2.4355,423000.0],["1995-01-19",2.515,2.515,2.4091,2.4885,1464300.0],["1995-01-20",2.4091,2.4885,2.4091,2.4885,108900.0],["1995-01-23",2.4885,2.4885,2.3296,2.3826,819000.0],["1995-01-24",2.3296,2.4091,2.3296,2.3826,173700.0],["1995-01-25",2.3296,2.3826,2.3296,2.3296,294750.0],["1995-01-26",2.3826,2.3826,2.3032,2.3561,189450.0],["1995-01-27",2.3826,2.3826,2.3032,2.3561,833850.0],["1995-01-30",2.3826,2.4355,2.3296,2.3826,125550.0],["1995-01-31",2.3561,2.4355,2.3561,2.4091,453150.0],["1995-02-01",2.3561,2.4355,2.3561,2.4091,245700.0],["1995-02-02",2.4355,2.4355,2.3561,2.3826,114300.0],["1995-02-03",2.4355,2.4355,2.3826,2.3826,159750.0],["1995-02-06",2.4355,2.515,2.3826,2.4355,265500.0],["1995-02-07",2.4355,2.515,2.4355,2.4885,88200.0],["1995-02-08",2.4355,2.5679,2.4355,2.515,323100.0],["1995-02-09",2.5679,2.5679,2.515,2.5414,152550.0],["1995-02-10",2.515,2.5679,2.4885,2.515,252450.0],["1995-02-13",2.5679,2.5679,2.462,2.4885,716850.0],["1995-02-14",2.515,2.515,2.4355,2.4355,251100.0],["1995-02-15",2.4355,2.4885,2.4091,2.4091,291150.0],["1995-02-16",2.462,2.515,2.4091,2.462,1267650.0],["1995-02-17",2.4355,2.4885,2.1708,2.1973,1807200.0],["1995-02-21",2.1708,2.2502,2.1708,2.2238,1096200.0],["1995-02-22",2.2502,2.2502,2.1973,2.2502,208800.0],["1995-02-23",2.2502,2.2502,2.1708,2.1708,214650.0],["1995-02-24",2.1708,2.2238,2.1708,2.1973,439650.0],["1995-02-27",2.1708,2.2238,2.1708,2.184,319050.0],["1995-02-28",2.1708,2.3296,2.1708,2.3296,667350.0],["1995-03-01",2.3296,2.3296,2.2767,2.3164,675900.0],["1995-03-02",2.3296,2.3561,2.2767,2.3032,901350.0],["1995-03-03",2.2767,2.3296,2.2767,2.3032,63450.0],["1995-03-06",2.2767,2.3296,2.2767,2.3032,357750.0],["1995-03-07",2.3296,2.3296,2.2767,2.3164,572850.0],["1995-03-08",2.3032,2.3296,2.3032,2.3296,309150.0],["1995-03-09",2.3296,2.515,2.3032,2.4355,1005750.0],["1995-03-10",2.4355,2.5414,2.4355,2.5017,1473750.0],["1995-03-13",2.4885,2.515,2.4355,2.4355,1864800.0],["1995-03-14",2.4355,2.4885,2.4091,2.4091,948150.0],["1995-03-15",2.4091,2.4355,2.3826,2.4355,178200.0],["1995-03-16",2.4355,2.462,2.3826,2.4223,528300.0],["1995-03-17",2.3826,2.462,2.3826,2.4355,618300.0],["1995-03-20",2.4091,2.462,2.4091,2.4091,220500.0],["1995-03-21",2.3826,2.4355,2.3826,2.4091,250200.0],["1995-03-22",2.4091,2.462,2.4091,2.4355,166050.0],["1995-03-23",2.4355,2.462,2.4091,2.4355,201600.0],["1995-03-24",2.4091,2.515,2.4091,2.4885,456750.0],["1995-03-27",2.462,2.515,2.4355,2.4885,79650.0],["1995-03-28",2.4355,2.4355,2.4091,2.4355,249750.0],["1995-03-29",2.4091,2.5944,2.3826,2.5679,1647900.0],["1995-03-30",2.5944,2.7267,2.5679,2.5944,1615950.0],["1995-03-31",2.6473,2.6473,2.4885,2.5414,407700.0],["1995-04-03",2.5679,2.5679,2.4885,2.4885,175500.0],["1995-04-04",2.515,2.5679,2.515,2.515,87300.0],["1995-04-05",2.515,2.5414,2.4885,2.515,823950.0],["1995-04-06",2.5414,2.5414,2.4885,2.5414,607500.0],["1995-04-07",2.5414,2.5679,2.515,2.5679,1269450.0],["1995-04-10",2.5414,2.5679,2.5414,2.5547,126450.0],["1995-04-11",2.5679,2.7003,2.5414,2.6473,1153350.0],["1995-04-12",2.6473,2.9121,2.6473,2.8591,4693500.0],["1995-04-13",2.9121,2.965,2.8856,2.9121,2085300.0],["1995-04-17",2.9385,2.965,2.8856,2.965,941400.0],["1995-04-18",2.9385,2.965,2.8856,2.8856,775800.0],["1995-04-19",2.8856,2.9385,2.8062,2.8326,1651050.0],["1995-04-20",2.7797,2.8326,2.6738,2.7003,862650.0],["1995-04-21",2.7267,2.7267,2.6738,2.7267,108000.0],["1995-04-24",2.6738,2.7797,2.6738,2.7797,937800.0],["1995-04-25",2.7267,2.7797,2.7267,2.7797,194400.0],["1995-04-26",2.7267,2.8062,2.7267,2.8062,558450.0],["1995-04-27",2.8062,2.8326,2.7532,2.8326,679500.0],["1995-04-28",2.7797,2.8326,2.7797,2.8326,130050.0],["1995-05-01",2.7797,2.8591,2.7797,2.8591,437400.0],["1995-05-02",2.8062,2.8591,2.7797,2.7797,518850.0],["1995-05-03",2.8326,2.8326,2.7532,2.8062,258300.0],["1995-05-04",2.7532,2.8062,2.7003,2.7003,564750.0],["1995-05-05",2.7003,2.7532,2.6473,2.6473,179550.0],["1995-05-08",2.6473,2.6738,2.6208,2.6208,83250.0],["1995-05-09",2.6208,2.6738,2.6208,2.6208,245250.0],["1995-05-10",2.6208,2.6738,2.6208,2.6341,162900.0],["1995-05-11",2.6208,2.6738,2.5944,2.6208,156600.0],["1995-05-12",2.5944,2.7003,2.5944,2.6738,409050.0],["1995-05-15",2.6738,2.7003,2.6738,2.6738,35550.0],["1995-05-16",2.6738,2.7797,2.6473,2.7267,402300.0],["1995-05-17",2.7532,2.7797,2.7267,2.7797,670050.0],["1995-05-18",2.7532,2.8856,2.7532,2.8591,864000.0],["1995-05-19",2.8326,2.8591,2.8062,2.8062,374850.0],["1995-05-22",2.8062,2.8326,2.8062,2.8326,413550.0],["1995-05-23",2.8062,2.8591,2.8062,2.8194,495450.0],["1995-05-24",2.8062,2.8326,2.7797,2.7797,264150.0],["1995-05-25",2.7797,2.7797,2.7003,2.7003,148950.0],["1995-05-26",2.7003,2.7267,2.462,2.5679,911700.0],["1995-05-30",2.515,2.5944,2.4885,2.5811,353250.0],["1995-05-31",2.5414,2.6208,2.4885,2.5414,279000.0],["1995-06-01",2.515,2.5414,2.462,2.4885,155700.0],["1995-06-02",2.462,2.5679,2.462,2.5414,1037700.0],["1995-06-05",2.5679,2.6208,2.515,2.5679,1156050.0],["1995-06-06",2.6208,2.6208,2.5679,2.5679,174600.0],["1995-06-07",2.5679,2.6208,2.5679,2.5679,382050.0],["1995-06-08",2.5679,2.6208,2.5679,2.5679,144450.0],["1995-06-09",2.5944,2.6208,2.5679,2.5944,215550.0],["1995-06-12",2.5679,2.7003,2.5679,2.6738,294300.0],["1995-06-13",2.6473,2.7003,2.6473,2.7003,135900.0],["1995-06-14",2.6473,2.7003,2.5679,2.5679,242100.0],["1995-06-15",2.5679,2.6473,2.5414,2.6076,411750.0],["1995-06-16",2.5679,2.6473,2.5679,2.5944,66600.0],["1995-06-19",2.6473,2.6473,2.5679,2.5679,320850.0],["1995-06-20",2.5679,2.6473,2.5679,2.6473,463500.0],["1995-06-21",2.6473,2.6738,2.5679,2.6473,220950.0],["1995-06-22",2.6473,2.7797,2.6208,2.7532,927450.0],["1995-06-23",2.7532,2.7797,2.7003,2.74,436050.0],["1995-06-26",2.7003,2.7797,2.7003,2.7003,90000.0],["1995-06-27",2.7003,2.7532,2.6738,2.7499,429300.0],["1995-06-28",2.6738,2.7003,2.5944,2.6473,397800.0],["1995-06-29",2.6473,2.6473,2.5679,2.5944,283050.0],["1995-06-30",2.6473,2.6473,2.5679,2.5679,52200.0],["1995-07-03",2.5944,2.6208,2.5944,2.6208,15750.0],["1995-07-05",2.6208,2.6473,2.5679,2.6208,327150.0],["1995-07-06",2.5679,2.6473,2.5679,2.5679,258750.0],["1995-07-07",2.6473,2.6473,2.5679,2.5679,224550.0],["1995-07-10",2.5679,2.6473,2.5414,2.5679,209250.0],["1995-07-11",2.5547,2.5944,2.515,2.515,349650.0],["1995-07-12",2.515,2.5679,2.515,2.5679,406800.0],["1995-07-13",2.515,2.5679,2.515,2.5679,116550.0],["1995-07-14",2.515,2.5679,2.515,2.515,258300.0],["1995-07-17",2.515,2.5679,2.515,2.5282,68850.0],["1995-07-18",2.515,2.5679,2.515,2.515,44550.0],["1995-07-19",2.515,2.5679,2.462,2.5414,271350.0],["1995-07-20",2.462,2.5414,2.462,2.462,41850.0],["1995-07-21",2.462,2.5944,2.462,2.5679,891450.0],["1995-07-24",2.5944,2.5944,2.5414,2.5944,52200.0],["1995-07-25",2.515,2.5944,2.515,2.5944,127350.0],["1995-07-26",2.5679,2.5679,2.4091,2.4355,309600.0],["1995-07-27",2.4091,2.515,2.4091,2.4885,903600.0],["1995-07-28",2.515,2.5414,2.462,2.4885,222300.0],["1995-07-31",2.5381,2.5944,2.4885,2.5414,396450.0],["1995-08-01",2.5414,2.7532,2.5414,2.6738,365400.0],["1995-08-02",2.7003,2.8062,2.7003,2.7267,1719450.0],["1995-08-03",2.7532,2.8062,2.7003,2.7797,329850.0],["1995-08-04",2.7532,2.8591,2.7532,2.8591,340200.0],["1995-08-07",2.8591,2.8591,2.7267,2.74,475200.0],["1995-08-08",2.7797,2.7797,2.7003,2.7532,206550.0],["1995-08-09",2.7003,2.7797,2.7003,2.7003,89550.0],["1995-08-10",2.7003,2.7797,2.7003,2.7797,320850.0],["1995-08-11",2.7003,2.7532,2.7003,2.7003,317700.0],["1995-08-14",2.7003,2.7003,2.6473,2.7003,266850.0],["1995-08-15",2.6473,2.7003,2.6473,2.6473,49050.0],["1995-08-16",2.6473,2.7267,2.6473,2.7267,233550.0],["1995-08-17",2.7267,2.7532,2.6473,2.7267,162900.0],["1995-08-18",2.7267,2.8062,2.7267,2.7532,62100.0],["1995-08-21",2.8062,2.8326,2.7532,2.8326,76500.0],["1995-08-22",2.7532,2.8459,2.7532,2.8326,167850.0],["1995-08-23",2.8062,2.8591,2.8062,2.8062,657450.0],["1995-08-24",2.8062,2.9121,2.8062,2.8988,435150.0],["1995-08-25",2.9121,2.9385,2.8856,2.8856,116550.0],["1995-08-28",2.8856,2.9385,2.8591,2.8591,218700.0],["1995-08-29",2.8591,2.9121,2.8591,2.8591,67950.0],["1995-08-30",2.8591,2.9121,2.8591,2.9121,107550.0],["1995-08-31",2.8591,2.9617,2.8591,2.9385,436050.0],["1995-09-01",2.965,2.965,2.9121,2.9385,67050.0],["1995-09-05",2.8856,2.965,2.8856,2.9121,66600.0],["1995-09-06",2.8856,2.965,2.8856,2.965,126000.0],["1995-09-07",2.8856,2.9915,2.8856,2.965,197550.0],["1995-09-08",2.965,3.1238,2.965,3.0709,720000.0],["1995-09-11",3.1238,3.1238,3.0444,3.0709,129150.0],["1995-09-12",3.0709,3.1503,3.0709,3.1238,152550.0],["1995-09-13",3.0974,3.1503,3.0974,3.1238,63450.0],["1995-09-14",3.0974,3.1503,3.0974,3.1503,155250.0],["1995-09-15",3.0974,3.1503,3.0974,3.1238,88200.0],["1995-09-18",3.0974,3.2827,3.0974,3.2562,415800.0],["1995-09-19",3.3092,3.3092,3.2297,3.2297,179100.0],["1995-09-20",3.2297,3.3224,3.2297,3.2827,387900.0],["1995-09-21",3.2827,3.3356,3.2297,3.2562,224550.0],["1995-09-22",3.3092,3.3092,3.2033,3.2033,297450.0],["1995-09-25",3.2562,3.2562,3.1768,3.2033,306900.0],["1995-09-26",3.1768,3.2033,3.1503,3.1635,390600.0],["1995-09-27",3.1503,3.1503,3.0444,3.0444,204300.0],["1995-09-28",3.0444,3.0974,2.9385,2.965,270900.0],["1995-09-29",2.965,3.0179,2.8591,2.9121,175050.0],["1995-10-02",2.8591,2.965,2.8591,2.8856,367650.0],["1995-10-03",2.9121,2.9121,2.8591,2.9121,56250.0],["1995-10-04",2.8591,2.9121,2.8326,2.8326,225900.0],["1995-10-05",2.8856,2.8856,2.7797,2.8326,377100.0],["1995-10-06",2.7797,2.8062,2.7003,2.7003,490950.0],["1995-10-09",2.7532,2.7532,2.4355,2.4488,395550.0],["1995-10-10",2.4091,2.462,2.3826,2.4091,459450.0],["1995-10-11",2.462,2.462,2.4091,2.462,1586700.0],["1995-10-12",2.462,2.462,2.4091,2.4355,2366100.0],["1995-10-13",2.462,2.4885,2.4091,2.4355,1210500.0],["1995-10-16",2.5414,2.7003,2.4885,2.6473,1038150.0],["1995-10-17",2.7003,2.7267,2.6738,2.7267,994050.0],["1995-10-18",2.7532,2.7532,2.7003,2.7003,358200.0],["1995-10-19",2.7003,2.7797,2.7003,2.7532,24300.0],["1995-10-20",2.7267,2.7797,2.7267,2.7797,45450.0],["1995-10-23",2.7797,2.8591,2.7267,2.8062,458100.0],["1995-10-24",2.8062,2.9385,2.7797,2.9385,799200.0],["1995-10-25",2.9385,2.9915,2.8856,2.9518,509850.0],["1995-10-26",2.9915,2.9915,2.8326,2.8326,348750.0],["1995-10-27",2.8062,2.8591,2.8062,2.8194,127800.0],["1995-10-30",2.8062,2.8591,2.7797,2.8062,86850.0],["1995-10-31",2.8062,2.8062,2.7532,2.8062,372600.0],["1995-11-01",2.7532,2.8459,2.7532,2.8062,63900.0],["1995-11-02",2.8062,2.8326,2.7797,2.7797,82800.0],["1995-11-03",2.7797,2.965,2.7797,2.965,1661400.0],["1995-11-06",2.965,2.965,2.9121,2.965,87750.0],["1995-11-07",2.965,2.965,2.9121,2.9121,251100.0],["1995-11-08",2.965,3.0444,2.9121,2.9915,228150.0],["1995-11-09",2.9915,3.0709,2.9915,3.0709,904500.0],["1995-11-10",3.0709,3.0709,2.9915,3.0444,612450.0],["1995-11-13",3.0179,3.0709,3.0179,3.0444,137250.0],["1995-11-14",3.0179,3.0709,3.0179,3.0709,180900.0],["1995-11-15",3.0179,3.2033,3.0179,3.1503,700200.0],["1995-11-16",3.1238,3.2297,3.1238,3.2033,699300.0],["1995-11-17",3.1768,3.5739,3.1768,3.4945,3020400.0],["1995-11-20",3.4945,3.7327,3.4945,3.5474,2513700.0],["1995-11-21",3.5739,3.5739,3.5209,3.5209,384300.0],["1995-11-22",3.5209,3.6268,3.5209,3.5209,333450.0],["1995-11-24",3.5474,3.5739,3.5209,3.5209,170100.0],["1995-11-27",3.5209,3.5739,3.5209,3.5739,162000.0],["1995-11-28",3.5209,3.5739,3.415,3.415,577800.0],["1995-11-29",3.468,3.5209,3.415,3.5209,389250.0],["1995-11-30",3.468,3.5209,3.468,3.5209,290250.0],["1995-12-01",3.468,3.5209,3.468,3.5209,109800.0],["1995-12-04",3.468,3.5209,3.468,3.5209,71550.0],["1995-12-05",3.468,3.5209,3.468,3.4945,96750.0],["1995-12-06",3.5474,3.5474,3.468,3.4945,25650.0],["1995-12-07",3.468,3.468,3.468,3.468,31950.0],["1995-12-08",3.468,3.5474,3.468,3.468,34200.0],["1995-12-11",3.5077,3.5474,3.468,3.468,19800.0],["1995-12-12",3.468,3.5209,3.468,3.468,31500.0],["1995-12-13",3.468,3.5739,3.468,3.5474,196650.0],["1995-12-14",3.5474,3.6004,3.5209,3.6004,153000.0],["1995-12-15",3.6004,3.6004,3.5474,3.5474,373500.0],["1995-12-18",3.5474,3.5474,3.4415,3.4415,419400.0],["1995-12-19",3.4415,3.5739,3.4415,3.5739,361350.0],["1995-12-20",3.5739,3.6004,3.4945,3.5739,290250.0],["1995-12-21",3.6004,3.6798,3.5474,3.6533,861300.0],["1995-12-22",3.6798,3.6798,3.5739,3.6004,168300.0],["1995-12-26",3.6004,3.6268,3.5739,3.6004,153450.0],["1995-12-27",3.6268,3.7063,3.5739,3.6533,559800.0],["1995-12-28",3.6533,3.7857,3.6533,3.6798,748800.0],["1995-12-29",3.6798,3.7327,3.6798,3.6798,77850.0],["1996-01-02",3.7327,3.7857,3.6798,3.7327,287100.0],["1996-01-03",3.7063,3.7327,3.6268,3.6268,147600.0],["1996-01-04",3.6004,3.6268,3.5739,3.6004,406350.0],["1996-01-05",3.6004,3.6798,3.6004,3.6798,217350.0],["1996-01-08",3.6798,3.6798,3.6268,3.6533,19350.0],["1996-01-09",3.6268,3.6798,3.5739,3.6004,193500.0],["1996-01-10",3.5739,3.7327,3.5739,3.7327,266400.0],["1996-01-11",3.6533,3.8386,3.6533,3.7327,390600.0],["1996-01-12",3.7195,3.7327,3.6798,3.7063,155700.0],["1996-01-15",3.7592,3.8651,3.7063,3.7592,586800.0],["1996-01-16",3.7592,3.8121,3.4945,3.5209,531000.0],["1996-01-17",3.4945,3.6004,3.4945,3.5209,402300.0],["1996-01-18",3.5209,3.5342,3.5209,3.5209,101700.0],["1996-01-19",3.5474,3.5739,3.468,3.468,249300.0],["1996-01-22",3.468,3.5209,3.3886,3.468,244800.0],["1996-01-23",3.415,3.4945,3.415,3.4415,348300.0],["1996-01-24",3.4945,3.4945,3.415,3.415,153450.0],["1996-01-25",3.415,3.468,3.415,3.468,51750.0],["1996-01-26",3.415,3.468,3.3886,3.415,144000.0],["1996-01-29",3.3886,3.468,3.3886,3.3886,58500.0],["1996-01-30",3.468,3.468,3.3356,3.3356,483300.0],["1996-01-31",3.2827,3.415,3.2827,3.3356,297450.0],["1996-02-01",3.3092,3.3621,3.1503,3.3356,630000.0],["1996-02-02",3.3092,3.4945,3.3092,3.4415,760500.0],["1996-02-05",3.468,3.468,3.3886,3.415,352350.0],["1996-02-06",3.415,3.4945,3.3886,3.4415,533700.0],["1996-02-07",3.3886,3.4415,3.3621,3.3621,122850.0],["1996-02-08",3.3621,3.3886,3.3621,3.3621,51300.0],["1996-02-09",3.3621,3.3621,3.3621,3.3621,22500.0],["1996-02-12",3.3356,3.415,3.3356,3.3886,154350.0],["1996-02-13",3.3092,3.3356,3.2827,3.2827,25200.0],["1996-02-14",3.3092,3.3092,3.2033,3.2595,353700.0],["1996-02-15",3.2297,3.2562,3.2033,3.2033,258750.0],["1996-02-16",3.2033,3.2562,3.2033,3.2033,188550.0],["1996-02-20",3.2033,3.2562,2.965,3.0709,834300.0],["1996-02-21",3.0974,3.1238,3.0444,3.0444,423000.0],["1996-02-22",3.1238,3.1238,3.0444,3.0974,315450.0],["1996-02-23",3.0974,3.0974,2.8062,2.8856,3094650.0],["1996-02-26",2.9121,2.9121,2.8591,2.8591,1132650.0],["1996-02-27",2.8856,2.9121,2.8591,2.8591,315450.0],["1996-02-28",2.8591,2.9121,2.8591,2.8591,621000.0],["1996-02-29",2.8591,2.9121,2.8591,2.8856,1509300.0],["1996-03-01",2.9385,2.965,2.8856,2.8856,297900.0],["1996-03-04",2.9121,3.0709,2.8856,3.0444,1094400.0],["1996-03-05",3.0709,3.0709,2.9915,3.0179,174600.0],["1996-03-06",3.0709,3.0709,3.0179,3.0709,2411550.0],["1996-03-07",3.0709,3.0709,3.0179,3.0444,110700.0],["1996-03-08",2.965,3.0179,2.9385,2.9915,627750.0],["1996-03-11",2.9385,2.9915,2.9385,2.9915,34200.0],["1996-03-12",2.9915,2.9915,2.9385,2.9385,13500.0],["1996-03-13",2.9385,2.9915,2.9385,2.9385,45450.0],["1996-03-14",2.965,2.965,2.8856,2.8856,54900.0],["1996-03-15",2.8591,2.9121,2.8591,2.8591,520650.0],["1996-03-18",2.8591,2.9121,2.8591,2.9121,2353950.0],["1996-03-19",2.9121,2.965,2.9121,2.9121,1157400.0],["1996-03-20",2.9385,2.965,2.9121,2.9121,58950.0],["1996-03-21",2.9121,3.0444,2.9121,2.9915,2002500.0],["1996-03-22",2.9915,3.2827,2.9915,3.0974,1258650.0],["1996-03-25",3.0709,3.1503,3.0709,3.1503,325350.0],["1996-03-26",3.0974,3.3092,3.0974,3.2827,837450.0],["1996-03-27",3.2562,3.3092,3.2033,3.2033,379350.0],["1996-03-28",3.2033,3.6798,3.2033,3.6004,1879200.0],["1996-03-29",3.6533,3.7063,3.5474,3.6533,393750.0],["1996-04-01",3.6533,3.6533,3.5209,3.5739,213750.0],["1996-04-02",3.5606,3.5739,3.3886,3.415,263700.0],["1996-04-03",3.3621,3.5871,3.3356,3.5474,805500.0],["1996-04-04",3.5209,3.5739,3.5209,3.5474,173250.0],["1996-04-08",3.5209,3.6533,3.468,3.5739,421650.0],["1996-04-09",3.6268,3.6268,3.5474,3.5474,210150.0],["1996-04-10",3.5209,3.5474,3.4415,3.4415,246150.0],["1996-04-11",3.4415,3.5342,3.3886,3.5342,256950.0],["1996-04-12",3.468,3.7063,3.468,3.693,744300.0],["1996-04-15",3.6533,3.7063,3.5739,3.7063,556200.0],["1996-04-16",3.7063,3.8651,3.7063,3.7989,1010700.0],["1996-04-17",3.7592,3.8121,3.7327,3.7857,423450.0],["1996-04-18",3.7327,3.8386,3.7327,3.8386,431550.0],["1996-04-19",3.8386,3.8386,3.7592,3.8386,406800.0],["1996-04-22",3.7857,3.8651,3.7857,3.8651,1060650.0],["1996-04-23",3.8386,4.2357,3.8386,4.2357,1428750.0],["1996-04-24",4.1563,4.2357,3.971,4.0239,803250.0],["1996-04-25",4.0769,4.1033,4.0239,4.0769,458550.0],["1996-04-26",4.0901,4.1298,4.0504,4.1033,1543950.0],["1996-04-29",4.1298,4.1298,4.0769,4.1033,301950.0],["1996-04-30",4.0769,4.1828,4.0769,4.1828,464400.0],["1996-05-01",4.1828,4.2357,4.1563,4.1828,3460500.0],["1996-05-02",4.1563,4.1563,3.9445,3.9445,196650.0],["1996-05-03",3.9445,3.9975,3.9445,3.9975,72450.0],["1996-05-06",3.9445,3.971,3.918,3.9313,220500.0],["1996-05-07",3.918,3.971,3.8916,3.918,53550.0],["1996-05-08",3.918,3.971,3.918,3.918,90000.0],["1996-05-09",3.918,3.971,3.918,3.971,56250.0],["1996-05-10",3.9445,4.0504,3.9445,3.9975,84600.0],["1996-05-13",4.0504,4.0504,3.9975,3.9975,32400.0],["1996-05-14",4.0504,4.0769,4.0239,4.0239,279000.0],["1996-05-15",4.0239,4.0769,3.918,3.918,143100.0],["1996-05-16",3.971,4.2357,3.918,4.1828,1282950.0],["1996-05-17",4.1828,4.1828,4.0239,4.1033,452250.0],["1996-05-20",4.0504,4.2092,4.0504,4.2092,1185300.0],["1996-05-21",4.2092,4.2622,4.1563,4.2357,902700.0],["1996-05-22",4.2092,4.7122,4.2092,4.5567,2100600.0],["1996-05-23",4.6328,4.6593,4.5799,4.6328,907200.0],["1996-05-24",4.5799,4.6328,4.5799,4.5799,540000.0],["1996-05-28",4.5799,4.6858,4.5799,4.6063,441000.0],["1996-05-29",4.5799,4.5799,4.421,4.474,1010700.0],["1996-05-30",4.474,4.474,4.3946,4.3946,112050.0],["1996-05-31",4.4475,4.4475,4.3946,4.3946,340650.0],["1996-06-03",4.4475,4.4475,4.3946,4.4475,261900.0],["1996-06-04",4.421,4.421,4.3416,4.421,310050.0],["1996-06-05",4.3681,4.421,4.3681,4.3681,335700.0],["1996-06-06",4.3681,4.4475,4.2887,4.3681,458100.0],["1996-06-07",4.2622,4.3416,4.2357,4.2887,172800.0],["1996-06-10",4.2887,4.2887,4.2357,4.2622,124200.0],["1996-06-11",4.2357,4.2887,4.2357,4.2357,76950.0],["1996-06-12",4.2357,4.2622,4.1298,4.1298,99900.0],["1996-06-13",4.1298,4.1828,3.9975,4.0239,307350.0],["1996-06-14",4.0239,4.0239,3.971,3.971,61650.0],["1996-06-17",3.9445,3.971,3.8651,3.8916,155250.0],["1996-06-18",3.8651,3.8651,3.8121,3.8121,189900.0],["1996-06-19",3.8121,3.8651,3.7327,3.7592,161550.0],["1996-06-20",3.7063,3.7592,3.6268,3.6533,143550.0],["1996-06-21",3.6798,3.7063,3.5739,3.6533,898200.0],["1996-06-24",3.7063,3.7063,3.6004,3.7063,352800.0],["1996-06-25",3.6798,3.7063,3.5209,3.6004,189900.0],["1996-06-26",3.6004,3.8121,3.5209,3.7063,646650.0],["1996-06-27",3.7592,3.7857,3.7063,3.7327,694800.0],["1996-06-28",3.7327,3.7592,3.6268,3.6798,693450.0],["1996-07-01",3.7327,3.7327,3.5739,3.5739,533700.0],["1996-07-02",3.6136,3.6533,3.5739,3.5739,682650.0],["1996-07-03",3.6004,3.6533,3.5474,3.6401,847800.0],["1996-07-05",3.6533,3.6533,3.5739,3.6004,51750.0],["1996-07-08",3.5739,3.5739,3.4945,3.5739,190350.0],["1996-07-09",3.5739,3.6401,3.5209,3.6268,342450.0],["1996-07-10",3.6268,3.7592,3.5739,3.7327,414900.0],["1996-07-11",3.6798,3.918,3.6798,3.7592,386100.0],["1996-07-12",3.7327,3.7592,3.6798,3.7063,81450.0],["1996-07-15",3.7327,3.7327,3.5739,3.6004,146700.0],["1996-07-16",3.5739,3.6533,3.5209,3.5474,365850.0],["1996-07-17",3.5209,3.6798,3.5209,3.6401,480150.0],["1996-07-18",3.6533,3.8386,3.6533,3.7857,277200.0],["1996-07-19",3.8386,3.9975,3.8386,3.918,243900.0],["1996-07-22",3.8916,3.971,3.8121,3.8121,121050.0],["1996-07-23",3.8121,3.971,3.6004,3.6004,427950.0],["1996-07-24",3.5739,3.6004,3.5474,3.5474,40950.0],["1996-07-25",3.6004,3.6268,3.5474,3.5474,416700.0],["1996-07-26",3.5474,3.7857,3.5474,3.7857,379800.0],["1996-07-29",3.7857,4.0239,3.7592,3.918,722250.0],["1996-07-30",3.9445,4.0769,3.918,4.0239,582750.0],["1996-07-31",3.971,4.1033,3.918,3.9445,288900.0],["1996-08-01",3.9445,4.0239,3.918,4.0239,154800.0],["1996-08-02",4.0769,4.1033,4.0239,4.1033,44100.0],["1996-08-05",4.0239,4.1033,3.9975,4.0239,148500.0],["1996-08-06",3.9975,4.0504,3.9975,3.9975,61650.0],["1996-08-07",4.0504,4.0504,3.918,3.971,171000.0],["1996-08-08",3.9445,3.971,3.918,3.971,108000.0],["1996-08-09",3.9445,3.9975,3.918,3.918,26550.0],["1996-08-12",3.9445,3.9445,3.8916,3.8916,18900.0],["1996-08-13",3.9048,3.918,3.8121,3.8121,76950.0],["1996-08-14",3.8386,3.8651,3.8121,3.8651,34200.0],["1996-08-15",3.8651,3.8651,3.8121,3.8121,8100.0],["1996-08-16",3.8121,3.8121,3.7592,3.8121,109800.0],["1996-08-19",3.7592,3.8121,3.7592,3.8121,31500.0],["1996-08-20",3.7592,3.8916,3.7327,3.8916,197550.0],["1996-08-21",3.8916,3.8916,3.8121,3.8121,63900.0],["1996-08-22",3.8386,3.971,3.8121,3.9313,144000.0],["1996-08-23",3.9313,3.971,3.8916,3.9445,35100.0],["1996-08-26",3.8916,3.971,3.8121,3.8651,316350.0],["1996-08-27",3.8121,3.8651,3.8121,3.8386,67050.0],["1996-08-28",3.8386,3.8916,3.8121,3.8651,110700.0],["1996-08-29",3.8386,3.8916,3.7592,3.7592,75150.0],["1996-08-30",3.7592,3.7592,3.6533,3.7592,165600.0],["1996-09-03",3.7327,3.7857,3.6798,3.7592,116100.0],["1996-09-04",3.7327,3.7857,3.7327,3.7327,20250.0],["1996-09-05",3.7327,3.7857,3.6004,3.6004,112950.0],["1996-09-06",3.6533,3.6533,3.6268,3.6533,54900.0],["1996-09-09",3.6268,3.6798,3.6268,3.6798,24300.0],["1996-09-10",3.6798,3.7327,3.6533,3.7327,131850.0],["1996-09-11",3.6798,3.8121,3.6533,3.8121,182700.0],["1996-09-12",3.8121,4.0372,3.7857,4.0107,395100.0],["1996-09-13",3.971,4.0504,3.8916,3.9975,802800.0],["1996-09-16",4.0239,4.0239,3.9445,3.9445,101700.0],["1996-09-17",3.971,4.0239,3.918,3.9842,868050.0],["1996-09-18",3.918,4.0239,3.918,3.971,427950.0],["1996-09-19",4.0239,4.0239,3.9445,3.971,48150.0],["1996-09-20",3.971,4.0239,3.8386,3.8386,301500.0],["1996-09-23",3.8651,3.8651,3.7857,3.7857,76050.0],["1996-09-24",3.7857,3.8386,3.7592,3.8386,67050.0],["1996-09-25",3.7592,4.0504,3.7592,4.0239,332550.0],["1996-09-26",3.971,4.0372,3.8916,3.8916,205200.0],["1996-09-27",3.8916,3.918,3.8651,3.8651,45450.0],["1996-09-30",3.918,3.9445,3.8651,3.8916,69750.0],["1996-10-01",3.8916,3.9048,3.8916,3.8916,8550.0],["1996-10-02",3.918,4.3946,3.918,4.3946,1191600.0],["1996-10-03",4.2622,4.474,4.2357,4.2357,1161450.0],["1996-10-04",4.3151,4.3151,4.1828,4.2092,171450.0],["1996-10-07",4.1828,4.2622,4.1828,4.1828,76950.0],["1996-10-08",4.1828,4.5269,4.1828,4.4475,1028250.0],["1996-10-09",4.5269,4.5269,4.421,4.474,2246400.0],["1996-10-10",4.4475,4.4475,4.3946,4.421,486450.0],["1996-10-11",4.474,4.5004,4.3681,4.474,329400.0],["1996-10-14",4.474,4.474,4.3151,4.3151,76500.0],["1996-10-15",4.3151,4.474,4.3151,4.4475,242100.0],["1996-10-16",4.4475,4.5004,4.3416,4.3416,101700.0],["1996-10-17",4.421,4.421,4.1298,4.2357,238050.0],["1996-10-18",4.1828,4.2357,4.1298,4.1695,85950.0],["1996-10-21",4.1563,4.2357,4.1298,4.1563,116100.0],["1996-10-22",4.1298,4.1828,4.0504,4.1298,171000.0],["1996-10-23",4.0769,4.3151,3.918,4.2887,954900.0],["1996-10-24",4.3151,4.5269,4.2357,4.5004,1392300.0],["1996-10-25",4.421,4.5004,4.3946,4.4872,473400.0],["1996-10-28",4.4475,4.5269,4.4475,4.4971,150750.0],["1996-10-29",4.4475,4.474,4.3681,4.421,126900.0],["1996-10-30",4.421,4.421,4.3416,4.3416,79200.0],["1996-10-31",4.3151,4.5269,4.3151,4.421,796050.0],["1996-11-01",4.4475,4.5004,4.3681,4.3946,320400.0],["1996-11-04",4.474,4.5004,4.3946,4.421,249300.0],["1996-11-05",4.4475,4.5534,4.3946,4.5004,280800.0],["1996-11-06",4.5004,4.5799,4.4475,4.56,264600.0],["1996-11-07",4.5799,4.7917,4.5269,4.7122,882450.0],["1996-11-08",4.7917,4.9505,4.7652,4.8711,1597500.0],["1996-11-11",4.8975,5.1093,4.8446,5.0431,1659600.0],["1996-11-12",5.0564,5.2682,4.7652,5.2417,2446200.0],["1996-11-13",5.2417,5.2946,5.1623,5.2285,1364850.0],["1996-11-14",5.2152,5.3476,5.2152,5.3211,2565000.0],["1996-11-15",5.2682,5.3211,5.0564,5.0564,1107900.0],["1996-11-18",5.0829,5.0829,5.0034,5.0431,885600.0],["1996-11-19",5.0829,5.0829,5.0034,5.0299,305550.0],["1996-11-20",5.1093,5.1093,5.0299,5.0829,388350.0],["1996-11-21",5.0564,5.1093,5.0034,5.0696,538650.0],["1996-11-22",5.0829,5.2682,5.0564,5.2152,1777500.0],["1996-11-25",5.2682,5.5064,5.2152,5.48,1701450.0],["1996-11-26",5.48,5.48,5.3211,5.3608,1081350.0],["1996-11-27",5.3476,5.4535,5.2946,5.4535,542250.0],["1996-11-29",5.4535,5.4535,5.3741,5.3939,118800.0],["1996-12-02",5.3476,5.5594,5.3476,5.48,620550.0],["1996-12-03",5.5594,5.6123,5.48,5.5064,1997550.0],["1996-12-04",5.6123,5.6388,5.5064,5.5858,653400.0],["1996-12-05",5.6123,5.6388,5.5064,5.5594,1530900.0],["1996-12-06",5.3211,5.6123,5.3211,5.5858,981450.0],["1996-12-09",5.5858,5.8771,5.5064,5.7976,931050.0],["1996-12-10",5.8506,5.8506,5.6653,5.6917,1080900.0],["1996-12-11",5.6686,5.7182,5.5858,5.652,1758600.0],["1996-12-12",5.6917,5.7447,5.6388,5.6653,1947600.0],["1996-12-13",5.7182,5.7182,5.6388,5.6917,841500.0],["1996-12-16",5.7182,5.7182,5.1623,5.1888,1043100.0],["1996-12-17",5.0564,5.1093,4.977,5.0564,527850.0],["1996-12-18",5.0299,5.2152,5.0299,5.1623,359550.0],["1996-12-19",5.1623,5.6123,5.1623,5.5064,948600.0],["1996-12-20",5.5064,5.5594,5.427,5.48,322200.0],["1996-12-23",5.5329,5.5329,5.4005,5.4005,243900.0],["1996-12-24",5.4535,5.4535,5.2682,5.2946,326250.0],["1996-12-26",5.2682,5.3211,5.1623,5.2946,190350.0],["1996-12-27",5.3211,5.4005,5.2417,5.4005,92700.0],["1996-12-30",5.4005,5.4138,5.2946,5.3211,927900.0],["1996-12-31",5.3211,5.427,5.2946,5.3476,214650.0],["1997-01-02",5.3741,5.6123,5.3741,5.5858,1153800.0],["1997-01-03",5.6388,5.6388,5.3741,5.4535,1043550.0],["1997-01-06",5.48,5.48,5.3741,5.4535,466650.0],["1997-01-07",5.3741,5.5064,5.3741,5.4005,655200.0],["1997-01-08",5.3741,5.8771,5.3741,5.8771,3028950.0],["1997-01-09",5.9829,6.1153,5.7976,6.0888,957600.0],["1997-01-10",6.0359,6.0359,5.8506,5.93,1376100.0],["1997-01-13",5.9829,5.9829,5.8771,5.9565,623250.0],["1997-01-14",5.9035,5.9829,5.9035,5.9035,312750.0],["1997-01-15",5.9035,5.9829,5.8771,5.9565,2661300.0],["1997-01-16",5.9829,6.1418,5.9565,6.0624,939600.0],["1997-01-17",6.0624,6.1418,5.9829,6.0094,571050.0],["1997-01-20",6.0359,6.1683,5.93,6.0624,383400.0],["1997-01-21",6.0094,6.0888,6.0094,6.0359,369900.0],["1997-01-22",6.0359,6.3536,6.0094,6.3006,695250.0],["1997-01-23",6.3006,6.3006,6.0359,6.1153,234000.0],["1997-01-24",6.0094,6.1683,6.0094,6.0888,372600.0],["1997-01-27",6.1683,6.1683,5.9565,5.9829,955350.0],["1997-01-28",6.1153,6.1153,5.9829,5.9829,31500.0],["1997-01-29",6.1153,6.1947,5.9565,6.0094,652500.0],["1997-01-30",6.0094,6.0624,5.93,6.0624,594000.0],["1997-01-31",6.0624,6.1418,5.93,5.9829,1467450.0],["1997-02-03",5.9829,6.0888,5.8771,5.9565,107100.0],["1997-02-04",5.8241,5.9829,5.8241,5.9035,343800.0],["1997-02-05",5.9829,5.9829,5.7182,5.7182,218250.0],["1997-02-06",5.7182,5.7976,5.1888,5.4535,615600.0],["1997-02-07",5.4535,5.6123,5.3741,5.48,216000.0],["1997-02-10",5.3741,5.48,4.8711,5.0564,465750.0],["1997-02-11",5.0034,5.3476,5.0034,5.2152,438750.0],["1997-02-12",5.2417,5.4005,5.0299,5.0564,833400.0],["1997-02-13",5.1888,5.5594,5.0829,5.5594,450000.0],["1997-02-14",5.5064,5.6653,5.427,5.427,180450.0],["1997-02-18",5.6123,5.6123,5.427,5.4535,85500.0],["1997-02-19",5.5594,5.5594,5.2946,5.3211,437400.0],["1997-02-20",5.4535,5.4535,5.0299,5.0829,849600.0],["1997-02-21",5.0034,5.0829,4.8446,5.0034,284400.0],["1997-02-24",4.8446,5.3741,4.8446,5.1623,786150.0],["1997-02-25",4.977,5.2946,4.977,5.1358,173700.0],["1997-02-26",5.1888,5.2946,4.977,5.0696,149850.0],["1997-02-27",5.1358,5.2152,5.0829,5.1358,552600.0],["1997-02-28",5.0299,5.1888,4.924,5.0034,342450.0],["1997-03-03",4.924,5.0299,4.6593,4.7387,293400.0],["1997-03-04",4.7122,4.8711,4.5799,4.6328,2390400.0],["1997-03-05",4.6063,4.8711,4.4475,4.5004,711000.0],["1997-03-06",4.5004,5.0299,4.5004,4.8181,543600.0],["1997-03-07",5.0299,5.0299,4.7652,4.8446,516150.0],["1997-03-10",4.7652,5.1358,4.7652,5.1358,460350.0],["1997-03-11",5.2152,5.2946,5.0829,5.2946,549000.0],["1997-03-12",5.2152,5.2946,5.1093,5.1358,203400.0],["1997-03-13",5.0829,5.2946,5.0299,5.0829,341550.0],["1997-03-14",5.1093,5.2946,5.0299,5.1888,273600.0],["1997-03-17",5.0829,5.2682,5.0829,5.2152,579600.0],["1997-03-18",5.1093,5.3211,5.0829,5.2682,103500.0],["1997-03-19",5.2682,5.4535,5.2682,5.2682,94950.0],["1997-03-20",5.2682,5.3211,5.2152,5.3211,691200.0],["1997-03-21",5.2152,5.3476,4.7652,4.8711,322650.0],["1997-03-24",4.7122,5.0034,4.6593,4.8181,212850.0],["1997-03-25",4.7519,4.8446,4.5004,4.7255,319950.0],["1997-03-26",4.7652,4.7652,4.6593,4.7122,995850.0],["1997-03-27",4.6593,4.8446,4.5534,4.7122,224100.0],["1997-03-31",4.7652,4.7917,4.6063,4.6593,296550.0],["1997-04-01",4.6063,4.7122,4.5799,4.6328,31050.0],["1997-04-02",4.7122,4.7122,4.5799,4.5799,97200.0],["1997-04-03",4.5534,4.656,4.5004,4.656,49050.0],["1997-04-04",4.5004,4.6858,4.3946,4.5269,276300.0],["1997-04-07",4.4475,4.6328,4.421,4.5004,319050.0],["1997-04-08",4.4475,4.6063,4.2092,4.3681,189000.0],["1997-04-09",4.3416,4.421,4.1033,4.3946,2515050.0],["1997-04-10",4.421,4.5269,4.3151,4.3681,37350.0],["1997-04-11",4.3946,4.4475,4.2887,4.4475,26100.0],["1997-04-14",4.2887,4.4475,4.2754,4.3946,514800.0],["1997-04-15",4.3946,4.3946,4.2092,4.2092,331200.0],["1997-04-16",4.2092,4.2887,4.1828,4.2357,351450.0],["1997-04-17",4.1828,4.3151,4.1828,4.3151,320850.0],["1997-04-18",4.3151,4.3151,4.1828,4.1828,54000.0],["1997-04-21",4.2357,4.3416,4.1828,4.2092,117000.0],["1997-04-22",4.1828,4.3416,4.1563,4.1828,202950.0],["1997-04-23",4.2622,4.2622,4.1298,4.2092,1290600.0],["1997-04-24",4.2622,4.6063,4.2357,4.421,498600.0],["1997-04-25",4.5534,4.5534,4.2357,4.3548,206100.0],["1997-04-28",4.3151,4.5004,4.3151,4.5004,87750.0],["1997-04-29",4.4475,4.6328,4.4475,4.5004,95850.0],["1997-04-30",4.5534,5.0299,4.5004,4.924,527400.0],["1997-05-01",4.924,4.9505,4.6593,4.8181,883350.0],["1997-05-02",4.8578,4.924,4.8181,4.924,122850.0],["1997-05-05",4.8181,5.3211,4.8181,5.1358,684000.0],["1997-05-06",5.1358,5.2417,4.924,4.977,486900.0],["1997-05-07",4.8975,5.0299,4.8975,4.977,395100.0],["1997-05-08",4.9505,4.977,4.8975,4.8975,176850.0],["1997-05-09",4.9505,5.0299,4.8975,5.0167,783000.0],["1997-05-12",4.977,5.0829,4.977,5.0299,334350.0],["1997-05-13",5.0034,5.0829,4.977,4.977,44550.0],["1997-05-14",4.977,5.0034,4.8711,4.8711,57600.0],["1997-05-15",4.977,5.0564,4.8711,4.977,139500.0],["1997-05-16",5.0564,5.0564,4.924,4.977,198000.0],["1997-05-19",5.0299,5.0299,4.9505,4.977,73800.0],["1997-05-20",5.0299,5.0299,4.8711,4.924,32400.0],["1997-05-21",4.8711,5.0696,4.8711,5.0564,301950.0],["1997-05-22",5.0034,5.2152,5.0034,5.2152,173250.0],["1997-05-23",5.1358,5.2946,5.1358,5.2152,211500.0],["1997-05-27",5.2417,5.2417,5.1888,5.2417,18450.0],["1997-05-28",5.1888,5.2417,5.0829,5.1755,94950.0],["1997-05-29",5.1888,5.1888,5.1358,5.1623,115650.0],["1997-05-30",5.1623,5.1623,5.0829,5.1623,341100.0],["1997-06-02",5.1623,5.2417,5.1358,5.1391,351000.0],["1997-06-03",5.1888,5.2417,5.1358,5.1888,298800.0],["1997-06-04",5.1093,5.1888,5.1093,5.1623,307800.0],["1997-06-05",5.2152,5.2152,5.1093,5.2152,95850.0],["1997-06-06",5.2152,5.2152,5.1093,5.2152,26100.0],["1997-06-09",5.1093,5.1888,5.0829,5.0961,556200.0],["1997-06-10",5.1093,5.2682,5.1093,5.1358,992250.0],["1997-06-11",5.1623,5.5197,5.1623,5.4535,980550.0],["1997-06-12",5.4535,5.4535,5.2946,5.3211,222300.0],["1997-06-13",5.427,5.48,5.2946,5.48,397350.0],["1997-06-16",5.48,5.6123,5.4535,5.5064,598050.0],["1997-06-17",5.705,5.7976,5.5858,5.6388,376650.0],["1997-06-18",5.7182,5.93,5.6123,5.7712,270000.0],["1997-06-19",5.8771,5.9035,5.7182,5.7778,762300.0],["1997-06-20",5.6917,5.8771,5.6388,5.8771,247950.0],["1997-06-23",5.7712,5.8506,5.4005,5.4535,499950.0],["1997-06-24",5.6123,5.6653,5.4535,5.5064,298350.0],["1997-06-25",5.5594,5.6653,5.3476,5.3476,643500.0],["1997-06-26",5.3211,5.5064,5.2417,5.3079,339750.0],["1997-06-27",5.4005,5.4535,5.0829,5.1888,329400.0],["1997-06-30",5.1888,5.1888,5.0034,5.0299,1055700.0],["1997-07-01",4.977,5.0829,4.7917,4.8975,661050.0],["1997-07-02",4.8975,5.3476,4.8975,5.3476,2175300.0],["1997-07-03",5.3476,5.4005,5.1623,5.4005,255150.0],["1997-07-07",5.2946,5.427,5.2946,5.427,325800.0],["1997-07-08",5.427,5.48,5.2417,5.427,2393100.0],["1997-07-09",5.4535,5.5064,5.3476,5.4005,274500.0],["1997-07-10",5.5064,5.5064,5.2946,5.3741,811350.0],["1997-07-11",5.3741,5.5064,5.3476,5.4005,496800.0],["1997-07-14",5.3476,5.5064,5.3476,5.3476,444600.0],["1997-07-15",5.4005,5.48,5.0564,5.2417,382950.0],["1997-07-16",5.0829,5.2417,5.0564,5.1093,899100.0],["1997-07-17",5.2417,5.2417,4.7917,4.8049,1119150.0],["1997-07-18",4.8711,5.1888,4.8181,5.1623,1672650.0],["1997-07-21",5.1358,5.1888,4.9505,5.0564,289800.0],["1997-07-22",5.0829,5.1093,4.7652,5.0034,1094400.0],["1997-07-23",5.0034,5.5594,5.0034,5.5064,1813950.0],["1997-07-24",5.6123,6.0888,5.5064,5.9565,1049400.0],["1997-07-25",6.0359,6.0359,5.7182,5.93,1195650.0],["1997-07-28",5.8241,5.93,5.8241,5.8638,326700.0],["1997-07-29",5.8241,5.8771,5.7712,5.8506,136800.0],["1997-07-30",5.7712,5.9565,5.6123,5.93,542700.0],["1997-07-31",5.7976,5.9035,5.7976,5.9035,220050.0],["1997-08-01",5.8241,6.0359,5.8241,6.0359,253350.0],["1997-08-04",5.8771,6.0359,5.8771,5.9035,327150.0],["1997-08-05",5.8771,5.9565,5.8638,5.9168,518850.0],["1997-08-06",5.9829,6.1153,5.9035,6.0888,900900.0],["1997-08-07",6.0888,6.1153,6.0359,6.1153,1213200.0],["1997-08-08",6.0359,6.0888,5.9565,6.0094,281250.0],["1997-08-11",6.0359,6.1418,5.9565,6.0624,978750.0],["1997-08-12",6.0624,6.1418,5.9829,6.0359,199800.0],["1997-08-13",5.9565,6.0624,5.7712,5.8771,204300.0],["1997-08-14",5.8241,5.8771,5.6123,5.8506,281700.0],["1997-08-15",5.8241,5.9565,5.7976,5.7976,99900.0],["1997-08-18",5.7976,5.9168,5.427,5.6917,385200.0],["1997-08-19",5.6123,5.7712,5.6123,5.7182,171000.0],["1997-08-20",5.7976,5.9565,5.6653,5.9035,380700.0],["1997-08-21",5.7844,5.9168,5.7844,5.9168,18000.0],["1997-08-22",5.7976,5.7976,5.6653,5.7976,67050.0],["1997-08-25",5.6653,5.7447,5.5858,5.5858,225450.0],["1997-08-26",5.5329,5.5329,4.7917,4.8181,3718800.0],["1997-08-27",4.8181,4.8711,4.3681,4.4607,5937750.0],["1997-08-28",4.4475,4.6096,4.421,4.4343,1786500.0],["1997-08-29",4.474,4.474,4.421,4.4475,1024650.0],["1997-09-02",4.474,4.5004,4.421,4.5004,3106350.0],["1997-09-03",4.5004,4.8975,4.4475,4.7652,1991250.0],["1997-09-04",4.8181,5.1093,4.7652,4.8711,1766250.0],["1997-09-05",4.924,4.9505,4.8711,4.8843,1327500.0],["1997-09-08",4.9505,4.977,4.8711,4.977,1099800.0],["1997-09-09",4.977,4.977,4.7652,4.7652,885150.0],["1997-09-10",4.7652,4.8711,4.7652,4.7917,719100.0],["1997-09-11",4.7917,4.8446,4.7652,4.7652,288450.0],["1997-09-12",4.7652,4.8181,4.3416,4.3946,2222550.0],["1997-09-15",4.4475,4.4475,4.1298,4.4078,2092050.0],["1997-09-16",4.4475,4.8049,4.4475,4.7917,3665250.0],["1997-09-17",4.8181,4.9505,4.7652,4.8975,978300.0],["1997-09-18",4.8446,4.8975,4.7917,4.8446,1052100.0],["1997-09-19",4.8446,4.8446,4.7122,4.8181,600300.0],["1997-09-22",4.7917,4.9737,4.7917,4.8843,1246950.0],["1997-09-23",4.8843,4.8843,4.3416,4.6494,11185650.0],["1997-09-24",4.6063,4.8711,4.5534,4.8578,1779750.0],["1997-09-25",4.8711,4.924,4.7917,4.8975,771750.0],["1997-09-26",4.9505,5.0299,4.8711,4.9373,853650.0],["1997-09-29",4.924,5.0829,4.924,4.977,814950.0],["1997-09-30",4.9505,4.977,4.8711,4.8975,282150.0],["1997-10-01",4.924,5.0299,4.924,5.0233,472950.0],["1997-10-02",5.0034,5.0299,4.9505,5.0134,963000.0],["1997-10-03",5.0034,5.2682,5.0034,5.2152,1051200.0],["1997-10-06",5.2946,5.48,5.2682,5.427,1423350.0],["1997-10-07",5.3476,5.5064,5.3476,5.4535,520650.0],["1997-10-08",5.5064,5.5064,5.2946,5.3211,763200.0],["1997-10-09",5.2946,5.427,5.2417,5.427,828450.0],["1997-10-10",5.3476,5.48,5.3476,5.427,277200.0],["1997-10-13",5.5064,5.6653,5.4535,5.6123,563400.0],["1997-10-14",5.6123,5.6123,5.427,5.4932,529650.0],["1997-10-15",5.4932,5.5064,5.48,5.5064,203850.0],["1997-10-16",5.4932,5.5461,5.4932,5.5064,401850.0],["1997-10-17",5.4932,5.5064,5.3741,5.4005,140400.0],["1997-10-20",5.4005,5.4005,5.2814,5.3476,325350.0],["1997-10-21",5.3741,5.4535,5.3608,5.4535,117000.0],["1997-10-22",5.48,5.48,5.4005,5.4138,277200.0],["1997-10-23",5.4138,5.4138,5.1888,5.202,126000.0],["1997-10-24",5.2549,5.2682,5.1623,5.1623,99900.0],["1997-10-27",5.1093,5.1226,4.8711,4.8711,202050.0],["1997-10-28",4.7652,4.924,4.6593,4.924,302400.0],["1997-10-29",4.9108,4.9373,4.8975,4.9108,97200.0],["1997-10-30",4.8975,4.8975,4.8181,4.8843,114300.0],["1997-10-31",4.8711,4.9108,4.8711,4.8843,34650.0],["1997-11-03",4.8843,4.9108,4.8446,4.8843,117000.0],["1997-11-04",4.8711,4.9902,4.8711,4.9902,416700.0],["1997-11-05",4.9902,5.0961,4.9902,5.0961,69750.0],["1997-11-06",5.0961,5.1623,5.0961,5.1358,195300.0],["1997-11-07",5.0829,5.0829,5.0431,5.0696,176400.0],["1997-11-10",5.0696,5.1358,5.0564,5.1226,120600.0],["1997-11-11",5.1623,5.3211,5.1623,5.3079,177300.0],["1997-11-12",5.2946,5.2946,5.2682,5.2814,534600.0],["1997-11-13",5.2682,5.2814,5.2549,5.2682,396450.0],["1997-11-14",5.2682,5.4535,5.2682,5.427,273600.0],["1997-11-17",5.4138,5.427,5.3476,5.4005,128700.0],["1997-11-18",5.4005,5.4005,5.2946,5.3079,171000.0],["1997-11-19",5.2946,5.3211,5.2549,5.2549,238950.0],["1997-11-20",5.2549,5.3211,5.2417,5.3079,119700.0],["1997-11-21",5.3079,5.3079,5.149,5.149,47700.0],["1997-11-24",5.149,5.149,5.0564,5.0696,67500.0],["1997-11-25",5.0564,5.0564,4.9902,4.9902,51750.0],["1997-11-26",4.9902,4.9902,4.924,4.9505,278100.0],["1997-11-28",4.9637,4.977,4.9505,4.9637,92250.0],["1997-12-01",4.977,5.0431,4.9505,5.0431,411300.0],["1997-12-02",5.0431,5.1226,5.0431,5.1226,167850.0],["1997-12-03",5.1093,5.1093,5.0299,5.0299,28800.0],["1997-12-04",5.0299,5.0431,4.977,5.0299,36900.0],["1997-12-05",5.0299,5.0829,5.0034,5.0564,91800.0],["1997-12-08",5.0696,5.0961,5.0299,5.0299,227250.0],["1997-12-09",5.0431,5.0961,5.0299,5.0431,60300.0],["1997-12-10",5.0299,5.0299,4.7917,4.8181,208800.0],["1997-12-11",4.8181,4.924,4.8181,4.8975,49500.0],["1997-12-12",4.8843,4.8975,4.7387,4.7784,87750.0],["1997-12-15",4.7387,4.7387,4.6063,4.646,226350.0],["1997-12-16",4.6725,4.7519,4.6593,4.7387,120600.0],["1997-12-17",4.7652,4.8711,4.7652,4.7652,237150.0],["1997-12-18",4.7519,4.7519,4.646,4.646,24750.0],["1997-12-19",4.5931,4.5931,4.5137,4.5799,158850.0],["1997-12-22",4.5534,4.5799,4.3416,4.3416,192600.0],["1997-12-23",4.3548,4.3813,4.3416,4.3416,274500.0],["1997-12-24",4.2357,4.2754,4.2092,4.2622,448650.0],["1997-12-26",4.2622,4.2622,4.1695,4.1695,94950.0],["1997-12-29",4.2092,4.2092,4.0636,4.1563,954450.0],["1997-12-30",4.1828,4.4343,4.1828,4.421,219150.0],["1997-12-31",4.3946,4.5799,4.3946,4.4607,342000.0],["1998-01-02",4.4607,4.4607,4.3946,4.4475,147150.0],["1998-01-05",4.4475,4.5269,4.4475,4.5004,353700.0],["1998-01-06",4.5004,4.5666,4.5004,4.5269,219600.0],["1998-01-07",4.5269,4.5269,4.4872,4.5004,66600.0],["1998-01-08",4.474,4.474,4.3681,4.3681,291600.0],["1998-01-09",4.3813,4.4078,4.3151,4.3151,149850.0],["1998-01-12",4.2887,4.2887,4.196,4.2092,77850.0],["1998-01-13",4.2357,4.2357,4.1695,4.1828,197550.0],["1998-01-14",4.1563,4.2887,4.1563,4.2357,237600.0],["1998-01-15",4.2622,4.2887,4.2092,4.2887,108900.0],["1998-01-16",4.3151,4.4078,4.2887,4.3946,100350.0],["1998-01-20",4.3946,4.3946,4.3416,4.3416,652500.0],["1998-01-21",4.3416,4.5004,4.3151,4.5004,85500.0],["1998-01-22",4.5269,4.6196,4.5004,4.6196,167400.0],["1998-01-23",4.6196,4.6328,4.4872,4.5004,145350.0],["1998-01-26",4.5004,4.5004,4.4475,4.4475,68400.0],["1998-01-27",4.4475,4.4872,4.4078,4.4078,99900.0],["1998-01-28",4.421,4.5269,4.421,4.5269,89550.0],["1998-01-29",4.5269,4.6063,4.5269,4.6063,19800.0],["1998-01-30",4.5799,4.5799,4.5269,4.5269,59850.0],["1998-02-02",4.5269,4.8578,4.5269,4.7519,383400.0],["1998-02-03",4.7255,4.8181,4.7255,4.7652,76950.0],["1998-02-04",4.8181,4.8181,4.6858,4.7387,83700.0],["1998-02-05",4.7387,4.7387,4.6593,4.6593,307800.0],["1998-02-06",4.7387,4.7387,4.6196,4.6196,54450.0],["1998-02-09",4.6328,4.6593,4.6063,4.646,114300.0],["1998-02-10",4.6593,4.8181,4.646,4.7387,151650.0],["1998-02-11",4.7122,4.8446,4.7122,4.8446,74700.0],["1998-02-12",4.8181,4.8578,4.7917,4.8578,53550.0],["1998-02-13",4.8446,5.0829,4.8446,5.0829,166050.0],["1998-02-17",5.0829,5.1358,5.0299,5.0431,252450.0],["1998-02-18",5.0299,5.0299,4.8975,4.9108,264600.0],["1998-02-19",4.924,4.924,4.8578,4.8578,63000.0],["1998-02-20",4.8049,4.8181,4.5799,4.6593,700650.0],["1998-02-23",4.7122,5.0829,4.699,5.0829,235800.0],["1998-02-24",5.0299,5.0696,4.977,5.0431,194400.0],["1998-02-25",4.8314,5.0564,4.8314,5.0167,46350.0],["1998-02-26",5.0299,5.0961,4.9902,5.0829,138150.0],["1998-02-27",5.0829,5.1888,5.0564,5.1093,103050.0],["1998-03-02",5.1093,5.149,5.0829,5.0961,35100.0],["1998-03-03",5.0961,5.1226,5.0829,5.1226,193050.0],["1998-03-04",5.1093,5.1226,5.0829,5.0961,44100.0],["1998-03-05",5.0961,5.1093,5.0829,5.0961,57600.0],["1998-03-06",5.1093,5.1755,5.1093,5.149,165600.0],["1998-03-09",5.1623,5.1623,4.9902,5.0034,182700.0],["1998-03-10",5.0299,5.1093,5.0299,5.0829,63900.0],["1998-03-11",5.1226,5.1226,5.0961,5.1093,210150.0],["1998-03-12",5.0829,5.0829,5.0299,5.0431,135000.0],["1998-03-13",5.0034,5.0696,5.0034,5.0696,128700.0],["1998-03-16",5.0564,5.0961,5.0564,5.0961,109800.0],["1998-03-17",5.0829,5.1093,4.8975,4.9373,225000.0],["1998-03-18",4.9637,4.9637,4.8049,4.8711,197100.0],["1998-03-19",4.8975,4.924,4.8314,4.8314,221400.0],["1998-03-20",4.8578,4.8578,4.7784,4.7917,263250.0],["1998-03-23",4.7652,4.8446,4.7652,4.7917,484200.0],["1998-03-24",4.8181,4.8446,4.7784,4.7917,452250.0],["1998-03-25",4.8049,4.9108,4.7784,4.8181,206550.0],["1998-03-26",4.8446,5.0829,4.8446,5.0829,154350.0],["1998-03-27",5.1358,5.1623,5.0829,5.1358,381600.0],["1998-03-30",5.1226,5.2152,5.0696,5.2152,439650.0],["1998-03-31",5.2152,5.2946,5.202,5.2417,635400.0],["1998-04-01",5.2682,5.2946,5.1623,5.1888,155700.0],["1998-04-02",5.2152,5.2152,4.977,5.0167,331200.0],["1998-04-03",5.0299,5.0696,5.0167,5.0299,163350.0],["1998-04-06",5.0299,5.0564,5.0167,5.0299,58500.0],["1998-04-07",5.0034,5.1226,5.0034,5.0299,207900.0],["1998-04-08",5.0167,5.0829,5.0167,5.0564,114300.0],["1998-04-09",5.0696,5.1755,5.0564,5.1755,194850.0],["1998-04-13",5.1755,5.1755,5.0564,5.1358,70200.0],["1998-04-14",5.1358,5.1623,5.0829,5.1623,110700.0],["1998-04-15",5.149,5.1755,5.0829,5.1358,98550.0],["1998-04-16",5.1358,5.1888,5.0696,5.1888,182250.0],["1998-04-17",5.1623,5.2152,5.0961,5.1226,55350.0],["1998-04-20",5.1755,5.1755,5.0829,5.1358,85050.0],["1998-04-21",5.1623,5.1888,5.0829,5.1226,188550.0],["1998-04-22",5.1226,5.1226,5.0299,5.0299,210600.0],["1998-04-23",5.0299,5.0829,4.9902,5.0299,216450.0],["1998-04-24",5.0431,5.0431,4.7122,4.9108,162000.0],["1998-04-27",4.8711,4.8843,4.8314,4.8446,137250.0],["1998-04-28",4.8446,4.9373,4.8446,4.8975,95850.0],["1998-04-29",4.9108,4.9637,4.8578,4.9505,241200.0],["1998-04-30",4.9505,5.0696,4.9373,5.0696,63450.0],["1998-05-01",5.0564,5.1755,5.0564,5.1226,87300.0],["1998-05-04",5.1358,5.2946,5.1358,5.2946,291150.0],["1998-05-05",5.2946,5.3211,5.2417,5.2946,77850.0],["1998-05-06",5.2946,5.3344,5.2946,5.3211,72900.0],["1998-05-07",5.3211,5.4005,5.3079,5.3741,47700.0],["1998-05-08",5.3608,5.4005,5.3608,5.3741,189900.0],["1998-05-11",5.3476,5.3741,5.2417,5.3211,72000.0],["1998-05-12",5.2946,5.3211,5.2549,5.2946,194850.0],["1998-05-13",5.2682,5.2814,5.2417,5.2549,282600.0],["1998-05-14",5.2682,5.3741,5.2682,5.2946,195300.0],["1998-05-15",5.2814,5.3211,5.2682,5.3079,80550.0],["1998-05-18",5.2682,5.2814,5.2549,5.2814,74700.0],["1998-05-19",5.2682,5.2682,5.149,5.1623,165600.0],["1998-05-20",5.1358,5.1358,5.0034,5.0167,33750.0],["1998-05-21",5.0167,5.0299,5.0034,5.0299,259650.0],["1998-05-22",5.0167,5.0299,5.0034,5.0299,387450.0],["1998-05-26",5.0299,5.0564,4.9505,4.9505,175950.0],["1998-05-27",4.9505,4.9505,4.8578,4.8578,76500.0],["1998-05-28",4.8578,4.8578,4.7784,4.7917,76950.0],["1998-05-29",4.7784,4.7917,4.4475,4.6196,225900.0],["1998-06-01",4.6063,4.6063,4.5534,4.5666,284850.0],["1998-06-02",4.5931,4.6196,4.5534,4.5799,173700.0],["1998-06-03",4.5666,4.6196,4.5137,4.5137,166050.0],["1998-06-04",4.5004,4.5004,4.3416,4.4078,178650.0],["1998-06-05",4.3946,4.421,4.3548,4.3548,218700.0],["1998-06-08",4.4607,4.5137,4.2887,4.3416,254250.0],["1998-06-09",4.3416,4.3548,4.3151,4.3548,102150.0],["1998-06-10",4.3416,4.3416,4.2357,4.2622,320400.0],["1998-06-11",4.2622,4.2754,4.2556,4.2754,61200.0],["1998-06-12",4.2754,4.2887,4.1563,4.196,98550.0],["1998-06-15",4.1563,4.1695,4.1033,4.1033,90000.0],["1998-06-16",4.0769,4.0901,4.0239,4.0372,232200.0],["1998-06-17",4.0504,4.0504,3.9445,3.971,502200.0],["1998-06-18",3.971,3.971,3.8651,3.8651,126450.0],["1998-06-19",3.8651,3.8651,3.3356,3.4018,671400.0],["1998-06-22",3.4548,3.5209,3.3489,3.3753,359550.0],["1998-06-23",3.1768,3.3886,3.1503,3.3886,810900.0],["1998-06-24",3.3753,3.4945,3.3753,3.4945,503550.0],["1998-06-25",3.5209,3.6665,3.5209,3.6665,407250.0],["1998-06-26",3.6533,3.7724,3.6533,3.7592,207900.0],["1998-06-29",3.7327,3.7327,3.5871,3.5871,551700.0],["1998-06-30",3.6004,3.6004,3.4945,3.4945,797400.0],["1998-07-01",3.4812,3.4945,3.4548,3.468,59850.0],["1998-07-02",3.468,3.5474,3.468,3.4812,90000.0],["1998-07-06",3.4415,3.4812,3.415,3.4283,352800.0],["1998-07-07",3.4283,3.4812,3.415,3.468,285750.0],["1998-07-08",3.468,3.4812,3.4415,3.4548,124650.0],["1998-07-09",3.4415,3.4415,3.3356,3.3753,405900.0],["1998-07-10",3.4018,3.4018,3.2827,3.2959,34200.0],["1998-07-13",3.2959,3.3356,3.19,3.19,229950.0],["1998-07-14",3.19,3.2033,2.9121,3.0047,256050.0],["1998-07-15",2.9915,3.1238,2.9915,3.1238,548550.0],["1998-07-16",3.1238,3.1238,3.0974,3.1106,91800.0],["1998-07-17",3.0841,3.1106,3.0179,3.1106,105750.0],["1998-07-20",3.1238,3.1238,3.0841,3.0974,25200.0],["1998-07-21",3.1238,3.2033,3.0841,3.1768,207900.0],["1998-07-22",3.1768,3.2562,3.1768,3.2562,24750.0],["1998-07-23",3.2562,3.2562,3.1238,3.1238,233550.0],["1998-07-24",3.1238,3.1503,3.1238,3.1238,126450.0],["1998-07-27",3.1371,3.1371,3.0047,3.0047,175950.0],["1998-07-28",3.0179,3.0841,2.9782,3.0841,540000.0],["1998-07-29",3.0179,3.0179,2.9253,2.9385,311400.0],["1998-07-30",2.9253,2.9385,2.8988,2.9253,18000.0],["1998-07-31",2.9253,2.9385,2.8062,2.8062,313200.0],["1998-08-03",2.7797,2.8723,2.7532,2.7929,178650.0],["1998-08-04",2.7929,2.7929,2.7532,2.7797,139950.0],["1998-08-05",2.7797,2.8326,2.7532,2.8326,55800.0],["1998-08-06",2.8326,2.8326,2.8194,2.8326,97200.0],["1998-08-07",2.8326,2.8459,2.7665,2.7797,136350.0],["1998-08-10",2.7929,2.8194,2.7797,2.8062,18000.0],["1998-08-11",2.7929,2.8062,2.7665,2.8062,87750.0],["1998-08-12",2.7929,2.7929,2.7665,2.7797,409950.0],["1998-08-13",2.7797,2.7797,2.7532,2.7797,47700.0],["1998-08-14",2.7665,2.8856,2.7665,2.8459,266400.0],["1998-08-17",2.8459,2.8591,2.8459,2.8459,21600.0],["1998-08-18",2.8591,2.8988,2.8194,2.8194,493650.0],["1998-08-19",2.8326,2.8326,2.7797,2.8062,66600.0],["1998-08-20",2.8062,2.8194,2.7929,2.8062,189450.0],["1998-08-21",2.8062,2.8194,2.7665,2.7797,24750.0],["1998-08-24",2.7532,2.7929,2.7532,2.7929,214200.0],["1998-08-25",2.7929,2.8194,2.7665,2.7665,15750.0],["1998-08-26",2.7665,2.7797,2.6473,2.6738,1188000.0],["1998-08-27",2.6606,2.6738,2.6341,2.6341,62100.0],["1998-08-28",2.6473,2.6738,2.6208,2.6341,41850.0],["1998-08-31",2.5944,2.7003,2.5944,2.687,40950.0],["1998-09-01",2.687,2.687,2.6208,2.6341,26100.0],["1998-09-02",2.6076,2.6076,2.5547,2.5547,543600.0],["1998-09-03",2.5414,2.5414,2.4488,2.4488,117450.0],["1998-09-04",2.4752,2.5017,2.4223,2.5017,96300.0],["1998-09-08",2.5282,2.5679,2.5282,2.5414,54900.0],["1998-09-09",2.5547,2.5547,2.5282,2.5414,15750.0],["1998-09-10",2.5282,2.5679,2.515,2.5547,24300.0],["1998-09-11",2.5282,2.5679,2.5282,2.5547,65700.0],["1998-09-14",2.5414,2.5547,2.5282,2.5414,183600.0],["1998-09-15",2.5414,2.5679,2.5282,2.5679,156600.0],["1998-09-16",2.5414,2.5679,2.5414,2.5547,39600.0],["1998-09-17",2.5414,2.5547,2.5282,2.5547,6750.0],["1998-09-18",2.5811,2.6341,2.5811,2.6341,45900.0],["1998-09-21",2.6208,2.6208,2.5547,2.5547,30150.0],["1998-09-22",2.5547,2.5547,2.5017,2.515,23850.0],["1998-09-23",2.515,2.5679,2.4355,2.5282,296550.0],["1998-09-24",2.4752,2.5017,2.4752,2.4885,22950.0],["1998-09-25",2.5017,2.5282,2.4355,2.4885,54450.0],["1998-09-28",2.515,2.5414,2.5017,2.5282,61200.0],["1998-09-29",2.515,2.5944,2.515,2.5944,72450.0],["1998-09-30",2.5811,2.5811,2.5414,2.5414,103950.0],["1998-10-01",2.5414,2.5414,2.515,2.515,13950.0],["1998-10-02",2.515,2.6341,2.515,2.6341,86850.0],["1998-10-05",2.6473,2.6473,2.5414,2.5414,198900.0],["1998-10-06",2.5414,2.5414,2.462,2.462,29250.0],["1998-10-07",2.4752,2.4752,2.3561,2.3694,70200.0],["1998-10-08",2.3429,2.3429,2.1311,2.1708,84600.0],["1998-10-09",2.1443,2.2767,2.1443,2.2767,58500.0],["1998-10-12",2.2635,2.2767,2.237,2.2635,22500.0],["1998-10-13",2.2502,2.2635,2.2238,2.2502,24300.0],["1998-10-14",2.2502,2.3032,2.2502,2.2899,80550.0],["1998-10-15",2.2899,2.2899,2.2767,2.2767,27900.0],["1998-10-16",2.2767,2.2767,2.2502,2.2502,65700.0],["1998-10-19",2.2238,2.2238,2.1973,2.2105,44100.0],["1998-10-20",2.2238,2.2502,2.1708,2.184,1878300.0],["1998-10-21",2.184,2.2502,2.1443,2.1576,130500.0],["1998-10-22",2.184,2.1973,2.1179,2.1576,347850.0],["1998-10-23",2.1576,2.1708,2.0649,2.0781,158850.0],["1998-10-26",2.1046,2.1311,2.0649,2.1179,75600.0],["1998-10-27",2.1311,2.3296,2.1311,2.3296,412650.0],["1998-10-28",2.3561,2.4223,2.3429,2.4091,214650.0],["1998-10-29",2.4355,2.6208,2.4355,2.6208,475200.0],["1998-10-30",2.6208,2.6473,2.5547,2.5547,200700.0],["1998-11-02",2.5547,2.6208,2.5414,2.6208,71550.0],["1998-11-03",2.5944,2.8062,2.5944,2.7665,77850.0],["1998-11-04",2.7797,2.8062,2.7665,2.8062,22050.0],["1998-11-05",2.8062,2.8591,2.7532,2.8062,71550.0],["1998-11-06",2.8062,2.9121,2.8062,2.9121,88200.0],["1998-11-09",2.8856,2.9782,2.8591,2.8591,61200.0],["1998-11-10",2.8326,2.8326,2.7003,2.74,259200.0],["1998-11-11",2.7532,2.7532,2.6738,2.6738,180450.0],["1998-11-12",2.7003,2.7797,2.7003,2.7797,132300.0],["1998-11-13",2.7665,2.7665,2.7267,2.74,10350.0],["1998-11-16",2.74,2.7532,2.6341,2.6341,112500.0],["1998-11-17",2.6275,2.7003,2.6076,2.7003,654300.0],["1998-11-18",2.7003,2.7135,2.6473,2.6473,82800.0],["1998-11-19",2.6473,2.6738,2.6473,2.6606,22500.0],["1998-11-20",2.6341,2.74,2.6208,2.74,37800.0],["1998-11-23",2.74,2.74,2.687,2.7267,40950.0],["1998-11-24",2.74,2.7665,2.7267,2.74,35550.0],["1998-11-25",2.7532,2.7532,2.6738,2.7532,91350.0],["1998-11-27",2.7532,2.7532,2.6473,2.6473,27450.0],["1998-11-30",2.6341,2.6738,2.6341,2.6738,49950.0],["1998-12-01",2.687,2.8194,2.6738,2.8194,65250.0],["1998-12-02",2.8194,2.8194,2.7135,2.7532,92250.0],["1998-12-03",2.7267,2.7267,2.6473,2.6606,10350.0],["1998-12-04",2.687,2.7267,2.6473,2.7003,590400.0],["1998-12-07",2.687,2.687,2.6076,2.6076,30600.0],["1998-12-08",2.6076,2.6473,2.5944,2.5944,38250.0],["1998-12-09",2.5811,2.5811,2.3032,2.3296,333900.0],["1998-12-10",2.3429,2.3429,2.2502,2.3032,488700.0],["1998-12-11",2.2899,2.2899,2.1311,2.1576,591300.0],["1998-12-14",2.1311,2.1311,2.0517,2.0517,62100.0],["1998-12-15",2.0517,2.0517,1.9325,1.959,600750.0],["1998-12-16",1.9723,1.9855,1.9061,1.9325,245700.0],["1998-12-17",1.9193,1.9458,1.9061,1.9325,176400.0],["1998-12-18",1.9061,1.9061,1.8134,1.8134,299250.0],["1998-12-21",1.8134,1.8664,1.8134,1.8531,204300.0],["1998-12-22",1.8531,1.8531,1.6678,1.7075,2510100.0],["1998-12-23",1.6943,1.734,1.6678,1.6943,255150.0],["1998-12-24",1.6943,1.7472,1.6149,1.734,282150.0],["1998-12-28",1.7605,1.7869,1.7208,1.7605,1794150.0],["1998-12-29",1.7869,1.8002,1.7737,1.7869,82800.0],["1998-12-30",1.8134,2.3164,1.8002,2.3164,528750.0],["1998-12-31",2.3429,2.3561,2.2502,2.3164,176850.0],["1999-01-04",2.2767,2.2767,2.1973,2.2502,131850.0],["1999-01-05",2.3032,2.3032,2.1443,2.1443,165600.0],["1999-01-06",2.1708,2.184,2.1179,2.1708,72450.0],["1999-01-07",2.1973,2.1973,2.0517,2.0517,171000.0],["1999-01-08",2.0649,2.0649,1.9061,1.9325,97650.0],["1999-01-11",1.9061,1.9723,1.8928,1.959,115650.0],["1999-01-12",1.959,2.0649,1.959,2.0517,71100.0],["1999-01-13",2.0252,2.0517,1.9987,2.0517,76500.0],["1999-01-14",2.0384,2.0384,1.9855,1.9987,128700.0],["1999-01-15",1.9855,2.012,1.9325,1.959,153900.0],["1999-01-19",1.9855,2.1179,1.9855,2.0914,96750.0],["1999-01-20",2.0914,2.1708,2.0649,2.0781,143100.0],["1999-01-21",2.0914,2.0914,2.0517,2.0649,262800.0],["1999-01-22",2.0649,2.0781,2.0384,2.0649,48600.0],["1999-01-25",2.0384,2.0384,2.012,2.012,43200.0],["1999-01-26",2.0384,2.0517,1.9987,2.012,81450.0],["1999-01-27",1.9855,1.9987,1.959,1.959,77400.0],["1999-01-28",1.959,1.959,1.9193,1.959,28350.0],["1999-01-29",1.9723,1.9723,1.9325,1.9458,27000.0],["1999-02-01",1.959,1.959,1.9325,1.959,65250.0],["1999-02-02",1.9325,1.9325,1.8928,1.9061,72000.0],["1999-02-03",1.9325,1.9987,1.9193,1.9855,249750.0],["1999-02-04",1.9987,1.9987,1.8267,1.8267,339300.0],["1999-02-05",1.8399,1.8399,1.7075,1.7208,122400.0],["1999-02-08",1.7208,1.7208,1.6943,1.6943,109350.0],["1999-02-09",1.7075,1.7075,1.681,1.6943,34650.0],["1999-02-10",1.6943,1.6943,1.6678,1.6678,141750.0],["1999-02-11",1.6678,1.6678,1.5619,1.6016,347850.0],["1999-02-12",1.6149,1.6149,1.5619,1.6016,125550.0],["1999-02-16",1.6016,1.6016,1.509,1.5222,309600.0],["1999-02-17",1.5487,1.6413,1.5354,1.6281,123300.0],["1999-02-18",1.6281,1.6413,1.5619,1.5619,427500.0],["1999-02-19",1.5619,1.5619,1.4957,1.4957,265050.0],["1999-02-22",1.5222,1.6678,1.5222,1.5619,142650.0],["1999-02-23",1.5752,1.5752,1.5354,1.5752,259650.0],["1999-02-24",1.5222,1.5354,1.4825,1.4825,156150.0],["1999-02-25",1.4825,1.4825,1.4296,1.4693,222300.0],["1999-02-26",1.4693,1.4825,1.3898,1.4031,247500.0],["1999-03-01",1.4163,1.4296,1.3369,1.3898,200700.0],["1999-03-02",1.4031,1.4031,1.2972,1.3501,516150.0],["1999-03-03",1.3501,1.3766,1.3369,1.3634,50850.0],["1999-03-04",1.3634,1.4031,1.3634,1.3898,121950.0],["1999-03-05",1.4296,1.456,1.4031,1.456,189900.0],["1999-03-08",1.4693,1.4693,1.4163,1.4163,153000.0],["1999-03-09",1.4428,1.5619,1.4428,1.509,74700.0],["1999-03-10",1.509,1.5222,1.4693,1.5222,230400.0],["1999-03-11",1.509,1.509,1.4693,1.4693,553950.0],["1999-03-12",1.4825,1.4957,1.4693,1.4693,348300.0],["1999-03-15",1.4957,1.5752,1.4957,1.5354,316350.0],["1999-03-16",1.509,1.5222,1.4693,1.4693,186750.0],["1999-03-17",1.4957,1.4957,1.4031,1.4163,66600.0],["1999-03-18",1.4428,1.5619,1.4428,1.5354,333000.0],["1999-03-19",1.509,1.5354,1.456,1.4825,207450.0],["1999-03-22",1.509,1.5487,1.456,1.456,317700.0],["1999-03-23",1.4693,1.4825,1.4296,1.4296,179100.0],["1999-03-24",1.456,1.509,1.456,1.4825,138600.0],["1999-03-25",1.4825,1.4957,1.4693,1.4825,74250.0],["1999-03-26",1.4825,1.4825,1.4428,1.4825,137250.0],["1999-03-29",1.4825,1.5354,1.4296,1.4693,343350.0],["1999-03-30",1.4825,1.4825,1.4428,1.456,119250.0],["1999-03-31",1.456,1.456,1.3898,1.4296,384300.0],["1999-04-01",1.456,1.456,1.3898,1.4428,78750.0],["1999-04-05",1.4693,1.5884,1.456,1.5884,330300.0],["1999-04-06",1.5884,1.7472,1.5884,1.6943,1020150.0],["1999-04-07",1.7208,1.7208,1.6546,1.6546,171900.0],["1999-04-08",1.6281,1.6678,1.5752,1.6281,81000.0],["1999-04-09",1.6413,1.6943,1.5884,1.6943,755550.0],["1999-04-12",1.6943,1.6943,1.6413,1.681,284400.0],["1999-04-13",1.6546,1.6943,1.5619,1.6546,324900.0],["1999-04-14",1.6678,1.681,1.6016,1.6281,82800.0],["1999-04-15",1.681,1.734,1.6413,1.7208,292950.0],["1999-04-16",1.734,1.9061,1.7075,1.8399,141300.0],["1999-04-19",1.8664,1.9193,1.8531,1.9061,492300.0],["1999-04-20",1.9061,1.9193,1.8796,1.8796,421200.0],["1999-04-21",1.8796,1.9458,1.8664,1.9458,202500.0],["1999-04-22",1.9723,2.012,1.8928,1.9987,160200.0],["1999-04-23",2.012,2.0252,1.9855,2.012,67500.0],["1999-04-26",2.012,2.012,1.9723,1.9855,28800.0],["1999-04-27",1.9723,1.9855,1.9325,1.9458,66600.0],["1999-04-28",1.9325,1.9458,1.8664,1.9458,66150.0],["1999-04-29",1.9325,2.0252,1.9325,1.9987,432000.0],["1999-04-30",2.0252,2.0649,1.959,1.9855,352800.0],["1999-05-03",1.9855,2.0384,1.9855,2.012,282150.0],["1999-05-04",2.012,2.012,1.9723,1.9723,356850.0],["1999-05-05",1.9987,1.9987,1.9061,1.9193,63450.0],["1999-05-06",1.9061,1.9061,1.8664,1.8928,34650.0],["1999-05-07",1.8928,1.8928,1.6943,1.6943,92700.0],["1999-05-10",1.7208,1.8134,1.7208,1.7737,230850.0],["1999-05-11",1.7869,1.8399,1.7737,1.8267,107100.0],["1999-05-12",1.8134,1.9855,1.8134,1.9325,204300.0],["1999-05-13",1.959,2.0649,1.959,2.0649,112500.0],["1999-05-14",2.0649,2.0781,2.0649,2.0649,107550.0],["1999-05-17",2.0649,2.0649,2.012,2.0649,110250.0],["1999-05-18",2.0517,2.0517,2.012,2.0517,11250.0],["1999-05-19",2.0252,2.0649,2.012,2.012,201150.0],["1999-05-20",2.0252,2.0252,1.9723,1.9723,298800.0],["1999-05-21",1.9855,1.9855,1.9061,1.9061,53100.0],["1999-05-24",1.9325,1.9325,1.8796,1.8796,118350.0],["1999-05-25",1.8796,1.8928,1.8796,1.8796,26550.0],["1999-05-26",1.8928,1.8928,1.8531,1.8531,24300.0],["1999-05-27",1.8531,1.8664,1.8531,1.8664,13950.0],["1999-05-28",1.8664,1.8664,1.8002,1.8002,364050.0],["1999-06-01",1.8134,1.8267,1.8002,1.8267,17550.0],["1999-06-02",1.8134,1.8134,1.7208,1.7605,139500.0],["1999-06-03",1.7472,1.8002,1.7472,1.7472,31500.0],["1999-06-04",1.7605,1.7605,1.681,1.681,185850.0],["1999-06-07",1.6546,1.7075,1.6016,1.7075,275850.0],["1999-06-08",1.734,1.7605,1.6943,1.7505,57600.0],["1999-06-09",1.7472,1.8267,1.7472,1.8002,45900.0],["1999-06-10",1.7936,1.8002,1.7208,1.734,222750.0],["1999-06-11",1.734,1.7869,1.734,1.7737,119700.0],["1999-06-14",1.7737,1.8002,1.734,1.7869,252450.0],["1999-06-15",1.7869,1.7869,1.734,1.7737,91350.0],["1999-06-16",1.7605,1.7605,1.6413,1.7208,243900.0],["1999-06-17",1.6413,1.6943,1.6413,1.6546,896400.0],["1999-06-18",1.681,1.6943,1.6413,1.6413,151200.0],["1999-06-21",1.6413,1.6678,1.6413,1.6546,273150.0],["1999-06-22",1.681,1.7472,1.6546,1.6546,241200.0],["1999-06-23",1.6943,1.7605,1.6546,1.7605,331650.0],["1999-06-24",1.7605,1.7605,1.6678,1.6943,155250.0],["1999-06-25",1.7075,1.734,1.6413,1.6413,181350.0],["1999-06-28",1.6546,1.8002,1.6546,1.8002,419400.0],["1999-06-29",1.8531,2.0914,1.8267,1.9458,441000.0],["1999-06-30",1.9723,2.1179,1.9458,2.012,1045800.0],["1999-07-01",2.012,2.0914,1.959,1.959,188550.0],["1999-07-02",1.959,1.9723,1.6413,1.8002,1090800.0],["1999-07-06",1.8002,1.8796,1.734,1.7472,475650.0],["1999-07-07",1.7737,1.8134,1.7075,1.7075,200700.0],["1999-07-08",1.734,1.8399,1.6943,1.7208,323550.0],["1999-07-09",1.7208,1.8002,1.7075,1.8002,197100.0],["1999-07-12",1.7737,1.8002,1.681,1.7472,226800.0],["1999-07-13",1.7737,1.7737,1.7208,1.7208,103500.0],["1999-07-14",1.734,1.7737,1.7208,1.7208,61650.0],["1999-07-15",1.7208,1.8399,1.6413,1.8134,211950.0],["1999-07-16",1.8134,1.8928,1.7869,1.8796,165150.0],["1999-07-19",1.8531,1.8531,1.7737,1.8002,171450.0],["1999-07-20",1.7737,1.8002,1.7075,1.8002,140400.0],["1999-07-21",1.8267,1.8399,1.7737,1.8134,119700.0],["1999-07-22",1.8134,1.8399,1.8002,1.8399,43650.0],["1999-07-23",1.8134,1.8531,1.8134,1.8531,176400.0],["1999-07-26",1.8267,1.8399,1.8002,1.8399,102600.0],["1999-07-27",1.8267,1.8267,1.7208,1.7869,171000.0],["1999-07-28",1.8134,1.8134,1.7737,1.7869,76500.0],["1999-07-29",1.7472,1.8002,1.7472,1.8002,234000.0],["1999-07-30",1.8002,1.8399,1.7869,1.8002,144450.0],["1999-08-02",1.7869,1.8531,1.7605,1.7737,78750.0],["1999-08-03",1.7737,1.7737,1.7075,1.7208,329850.0],["1999-08-04",1.7208,1.7208,1.6943,1.7075,220050.0],["1999-08-05",1.6943,1.7075,1.681,1.7075,81000.0],["1999-08-06",1.734,1.7472,1.7208,1.7472,41850.0],["1999-08-09",1.7472,1.8928,1.7472,1.8267,147150.0],["1999-08-10",1.8134,1.8531,1.8002,1.8531,114300.0],["1999-08-11",1.8267,1.9723,1.8267,1.959,186300.0],["1999-08-12",1.9855,2.2105,1.9855,2.1443,1134000.0],["1999-08-13",2.2105,2.2105,2.0914,2.1179,256950.0],["1999-08-16",2.1179,2.1311,2.0914,2.1046,326250.0],["1999-08-17",2.1311,2.1311,2.0914,2.1046,77850.0],["1999-08-18",2.1046,2.1179,2.0914,2.1046,155700.0],["1999-08-19",2.0914,2.1179,2.0914,2.1046,168300.0],["1999-08-20",2.1046,2.184,2.1046,2.1576,1011600.0],["1999-08-23",2.1443,2.1576,2.1179,2.1179,221400.0],["1999-08-24",2.1443,2.1576,2.1179,2.1576,401400.0],["1999-08-25",2.1576,2.237,2.1443,2.2238,468900.0],["1999-08-26",2.237,2.237,2.2105,2.2105,99000.0],["1999-08-27",2.237,2.237,2.1973,2.1973,712350.0],["1999-08-30",2.1973,2.237,2.1973,2.2238,77400.0],["1999-08-31",2.2105,2.2238,2.1973,2.1973,292500.0],["1999-09-01",2.2105,2.2105,2.1973,2.2105,108000.0],["1999-09-02",2.1973,2.2502,2.1973,2.2502,189900.0],["1999-09-03",2.2502,2.2635,2.237,2.2635,54000.0],["1999-09-07",2.2502,2.2899,2.2502,2.2502,82350.0],["1999-09-08",2.2767,2.2899,2.1973,2.1973,147600.0],["1999-09-09",2.2502,2.2767,2.2502,2.2635,28350.0],["1999-09-10",2.2635,2.4223,2.2635,2.3561,394200.0],["1999-09-13",2.3826,2.5017,2.3296,2.4488,315900.0],["1999-09-14",2.4223,2.4223,2.3561,2.3826,44100.0],["1999-09-15",2.3826,2.3826,2.3429,2.3694,34650.0],["1999-09-16",2.3561,2.3561,2.2767,2.2899,69750.0],["1999-09-17",2.3164,2.3164,2.2899,2.2899,70200.0],["1999-09-20",2.2899,2.3032,2.2502,2.2635,253800.0],["1999-09-21",2.2502,2.2899,2.2238,2.2899,100800.0],["1999-09-22",2.2899,2.2899,2.2238,2.237,584100.0],["1999-09-23",2.2502,2.2502,2.012,2.0384,70200.0],["1999-09-24",2.0252,2.0649,1.9723,2.0649,69750.0],["1999-09-27",2.0649,2.1443,2.0649,2.0914,452250.0],["1999-09-28",2.1443,2.1576,2.1179,2.1443,174600.0],["1999-09-29",2.1576,2.2105,2.1576,2.2105,183150.0],["1999-09-30",2.1973,2.1973,2.1443,2.1576,314100.0],["1999-10-01",2.1311,2.1708,2.1179,2.1576,56250.0],["1999-10-04",2.1443,2.1576,2.1179,2.1179,128700.0],["1999-10-05",2.1179,2.1179,2.012,2.0252,57150.0],["1999-10-06",1.9987,1.9987,1.9193,1.9325,47250.0],["1999-10-07",1.9325,1.9855,1.9193,1.959,637650.0],["1999-10-08",1.9325,1.9325,1.9193,1.9193,61650.0],["1999-10-11",1.9325,1.9325,1.9061,1.9193,40950.0],["1999-10-12",1.8796,1.9061,1.8399,1.8531,118350.0],["1999-10-13",1.8531,1.8664,1.8267,1.8664,32850.0],["1999-10-14",1.8531,1.9061,1.8531,1.9061,220950.0],["1999-10-15",1.8796,1.9061,1.8267,1.9061,112050.0],["1999-10-18",1.8928,1.9325,1.8664,1.8664,35100.0],["1999-10-19",1.8928,1.9061,1.8796,1.8928,8550.0],["1999-10-20",1.9061,1.9193,1.8531,1.8796,83250.0],["1999-10-21",1.8531,1.8796,1.8531,1.8796,5400.0],["1999-10-22",1.8796,1.8796,1.8002,1.8002,73350.0],["1999-10-25",1.8002,1.8002,1.7472,1.7737,31950.0],["1999-10-26",1.7737,1.8002,1.7737,1.8002,15750.0],["1999-10-27",1.8002,1.959,1.7737,1.7737,193050.0],["1999-10-28",1.7737,1.8002,1.6943,1.8002,194400.0],["1999-10-29",1.8002,1.8002,1.734,1.7605,60750.0],["1999-11-01",1.7472,1.7737,1.7472,1.7605,201150.0],["1999-11-02",1.7737,1.8399,1.7472,1.7737,177300.0],["1999-11-03",1.7472,1.7869,1.7208,1.7605,104850.0],["1999-11-04",1.7869,1.7869,1.7075,1.7075,49500.0],["1999-11-05",1.7472,1.7472,1.6943,1.6943,169650.0],["1999-11-08",1.6943,1.7075,1.681,1.681,41850.0],["1999-11-09",1.681,1.681,1.5354,1.5619,192600.0],["1999-11-10",1.5619,1.8796,1.5354,1.8796,619200.0],["1999-11-11",1.8399,1.8531,1.7737,1.7737,73800.0],["1999-11-12",1.7869,1.7869,1.7605,1.7605,47250.0],["1999-11-15",1.7869,1.7869,1.7075,1.7075,217350.0],["1999-11-16",1.6546,1.6678,1.6016,1.6281,473400.0],["1999-11-17",1.6413,1.8134,1.5884,1.7605,239400.0],["1999-11-18",1.7605,1.7605,1.6678,1.6943,700200.0],["1999-11-19",1.6678,1.681,1.6413,1.6546,245250.0],["1999-11-22",1.6546,1.6546,1.6016,1.6149,160650.0],["1999-11-23",1.6016,1.6016,1.5354,1.5354,187200.0],["1999-11-24",1.5354,1.5752,1.5354,1.5619,136800.0],["1999-11-26",1.5487,1.5752,1.5487,1.5752,8100.0],["1999-11-29",1.5619,1.5884,1.5619,1.5884,58050.0],["1999-11-30",1.5884,1.6546,1.5884,1.6413,231750.0],["1999-12-01",1.6281,1.6413,1.6016,1.6149,97650.0],["1999-12-02",1.6413,1.6678,1.6281,1.6413,281250.0],["1999-12-03",1.6678,1.6678,1.6149,1.6149,55350.0],["1999-12-06",1.6413,1.6413,1.5752,1.5884,163800.0],["1999-12-07",1.5619,1.5884,1.5354,1.5354,285750.0],["1999-12-08",1.509,1.6016,1.509,1.6016,498600.0],["1999-12-09",1.5752,1.5752,1.5354,1.5619,271800.0],["1999-12-10",1.5752,1.5884,1.5354,1.5752,117900.0],["1999-12-13",1.5619,1.5884,1.5354,1.5884,261000.0],["1999-12-14",1.5884,1.5884,1.5354,1.5619,126000.0],["1999-12-15",1.5487,1.5487,1.4825,1.5354,408150.0],["1999-12-16",1.5487,1.5619,1.4296,1.5487,188550.0],["1999-12-17",1.5354,1.5487,1.4428,1.4825,134100.0],["1999-12-20",1.4825,1.4825,1.3766,1.3766,294300.0],["1999-12-21",1.4031,1.4296,1.3237,1.3634,568800.0],["1999-12-22",1.3501,1.3898,1.284,1.3766,457650.0],["1999-12-23",1.3634,1.456,1.3104,1.4428,218700.0],["1999-12-27",1.456,1.4693,1.4296,1.456,226800.0],["1999-12-28",1.456,1.4693,1.4428,1.456,177300.0],["1999-12-29",1.4693,1.5487,1.4693,1.5487,135000.0],["1999-12-30",1.5487,1.5487,1.4825,1.4825,72000.0],["1999-12-31",1.4957,1.5354,1.456,1.5354,130500.0],["2000-01-03",1.509,1.5884,1.4825,1.5487,52650.0],["2000-01-04",1.5619,1.5884,1.5354,1.5884,1242900.0],["2000-01-05",1.6016,1.6546,1.6016,1.6413,331200.0],["2000-01-06",1.6678,1.7472,1.6678,1.6678,314100.0],["2000-01-07",1.6413,1.6678,1.5884,1.6413,38700.0],["2000-01-10",1.6678,1.681,1.6678,1.6678,22500.0],["2000-01-11",1.681,1.6943,1.6413,1.6413,46350.0],["2000-01-12",1.6149,1.6149,1.5354,1.5487,55800.0],["2000-01-13",1.5487,1.5752,1.4825,1.5354,33750.0],["2000-01-14",1.5354,1.6413,1.5222,1.5884,40950.0],["2000-01-18",1.5884,1.6149,1.5354,1.6149,33300.0],["2000-01-19",1.6413,1.6678,1.6149,1.6678,294300.0],["2000-01-20",1.681,1.7075,1.6281,1.6943,225000.0],["2000-01-21",1.7075,1.8267,1.7075,1.7472,674100.0],["2000-01-24",1.7737,1.8664,1.7737,1.8267,290250.0],["2000-01-25",1.8134,1.8664,1.8134,1.8531,708300.0],["2000-01-26",1.8531,1.8928,1.8267,1.8531,190800.0],["2000-01-27",1.8796,1.8928,1.8267,1.8267,581400.0],["2000-01-28",1.8531,1.8531,1.7737,1.8134,521550.0],["2000-01-31",1.8002,1.8267,1.7208,1.7208,755550.0],["2000-02-01",1.7208,1.7472,1.6678,1.681,216000.0],["2000-02-02",1.6413,1.6546,1.6149,1.6413,54000.0],["2000-02-03",1.6546,1.6546,1.5619,1.5752,78300.0],["2000-02-04",1.5752,1.6413,1.5752,1.6413,673650.0],["2000-02-07",1.6149,1.6546,1.5752,1.6413,226800.0],["2000-02-08",1.6678,1.681,1.6413,1.6413,112050.0],["2000-02-09",1.6413,1.6678,1.6413,1.6546,338400.0],["2000-02-10",1.6546,1.7472,1.6546,1.7472,312300.0],["2000-02-11",1.7737,2.0517,1.7737,1.9855,506250.0],["2000-02-14",1.9855,2.0914,1.959,1.9855,552600.0],["2000-02-15",1.9987,1.9987,1.8928,1.9325,235350.0],["2000-02-16",1.8796,2.012,1.8796,1.959,89550.0],["2000-02-17",1.9855,1.9855,1.8796,1.959,546750.0],["2000-02-18",1.9325,1.9325,1.8664,1.9061,148950.0],["2000-02-22",1.9061,1.9061,1.8796,1.8928,58950.0],["2000-02-23",1.9193,2.012,1.9061,1.9061,123750.0],["2000-02-24",1.9061,1.959,1.8267,1.8928,1380600.0],["2000-02-25",1.9061,1.9061,1.8664,1.8796,99450.0],["2000-02-28",1.8796,1.9061,1.7737,1.9061,541350.0],["2000-02-29",1.9061,1.9193,1.8796,1.9061,208800.0],["2000-03-01",1.8796,2.012,1.8796,2.012,1104750.0],["2000-03-02",2.2105,2.4223,2.0781,2.2767,529650.0],["2000-03-03",2.3032,2.3826,2.2502,2.3826,260100.0],["2000-03-06",2.4091,2.462,2.3032,2.3826,717300.0],["2000-03-07",2.3694,2.7797,2.3429,2.7797,368550.0],["2000-03-08",2.7532,2.7797,2.5414,2.5679,448200.0],["2000-03-09",2.5679,2.6341,2.5414,2.5679,374400.0],["2000-03-10",2.5679,2.6076,2.5547,2.5547,254250.0],["2000-03-13",2.5282,2.5811,2.5282,2.5679,102600.0],["2000-03-14",2.6208,2.6341,2.5414,2.6341,247050.0],["2000-03-15",2.6208,2.7267,2.6208,2.7267,175050.0],["2000-03-16",2.7003,2.7135,2.6606,2.7135,190350.0],["2000-03-17",2.7003,2.7267,2.3296,2.3296,395100.0],["2000-03-20",2.3429,2.7929,2.3429,2.7929,337950.0],["2000-03-21",2.7929,2.8459,2.7003,2.7267,264600.0],["2000-03-22",2.74,2.74,2.6473,2.6473,182700.0],["2000-03-23",2.6473,2.6606,2.6473,2.6473,103050.0],["2000-03-24",2.6473,2.6473,2.5944,2.5944,49050.0],["2000-03-27",2.5679,2.6473,2.5547,2.5944,158400.0],["2000-03-28",2.5944,2.5944,2.515,2.5414,50400.0],["2000-03-29",2.515,2.6208,2.4885,2.5679,168750.0],["2000-03-30",2.5679,2.7532,2.515,2.7532,113400.0],["2000-03-31",2.7929,2.8459,2.7532,2.8326,223200.0],["2000-04-03",2.8062,2.8459,2.7797,2.8326,93600.0],["2000-04-04",2.8062,2.8062,2.7665,2.7929,235800.0],["2000-04-05",2.7665,2.7797,2.7532,2.7797,475650.0],["2000-04-06",2.8062,2.8326,2.7797,2.8194,74700.0],["2000-04-07",2.8062,3.1635,2.8062,3.0974,310500.0],["2000-04-10",3.1106,3.1106,2.9385,2.9385,139050.0],["2000-04-11",2.9121,3.0047,2.9121,3.0047,36900.0],["2000-04-12",2.9915,2.9915,2.8988,2.9385,73800.0],["2000-04-13",2.9121,3.0179,2.9121,2.9518,330300.0],["2000-04-14",2.9253,2.965,2.6208,2.6606,200700.0],["2000-04-17",2.6473,2.6606,2.515,2.6473,134100.0],["2000-04-18",2.6606,2.6606,2.5944,2.6473,39150.0],["2000-04-19",2.6606,2.7003,2.6473,2.7003,38250.0],["2000-04-20",2.7135,2.8326,2.7135,2.8062,340650.0],["2000-04-24",2.8326,2.9253,2.8062,2.8988,180000.0],["2000-04-25",2.9253,3.0709,2.9253,2.965,452700.0],["2000-04-26",3.0047,3.0709,2.9253,3.0709,416700.0],["2000-04-27",3.0444,3.0444,3.0047,3.0312,41850.0],["2000-04-28",3.0577,3.0577,2.8988,3.0179,223650.0],["2000-05-01",3.0179,3.0179,2.9253,2.9782,160650.0],["2000-05-02",2.9518,3.0047,2.9121,3.0047,147600.0],["2000-05-03",3.0047,3.0179,2.965,3.0179,13950.0],["2000-05-04",2.9782,3.0047,2.9518,3.0047,211950.0],["2000-05-05",3.0047,3.0047,2.9121,2.9385,1050300.0],["2000-05-08",2.9253,3.0047,2.9121,2.9782,76050.0],["2000-05-09",2.9518,3.0444,2.9518,3.0444,140850.0],["2000-05-10",3.0312,3.0312,2.9915,3.0312,9000.0],["2000-05-11",3.0444,3.0444,2.9385,2.9385,37350.0],["2000-05-12",2.9385,3.1503,2.9385,3.0974,506250.0],["2000-05-15",3.0709,3.0974,2.9385,2.965,102600.0],["2000-05-16",2.9385,2.965,2.8591,2.9385,72000.0],["2000-05-17",2.9121,2.9121,2.8856,2.8856,16200.0],["2000-05-18",2.8459,2.8459,2.7532,2.7532,88200.0],["2000-05-19",2.7532,2.7532,2.5414,2.6606,77850.0],["2000-05-22",2.6473,2.6473,2.5679,2.6473,46350.0],["2000-05-23",2.6473,2.6606,2.6076,2.6341,25200.0],["2000-05-24",2.6606,2.6606,2.5414,2.5679,57600.0],["2000-05-25",2.5414,2.5811,2.3826,2.5811,142650.0],["2000-05-26",2.5547,2.7003,2.5017,2.687,67050.0],["2000-05-30",2.7003,2.7797,2.7003,2.7665,15300.0],["2000-05-31",2.7665,2.7665,2.6341,2.74,95400.0],["2000-06-01",2.7665,2.7665,2.515,2.5282,102600.0],["2000-06-02",2.5282,2.5282,2.4091,2.4355,736200.0],["2000-06-05",2.6208,2.6473,2.4355,2.6473,167850.0],["2000-06-06",2.6738,2.8326,2.6738,2.8326,80100.0],["2000-06-07",2.8326,2.9518,2.8326,2.9385,32850.0],["2000-06-08",2.9385,3.0179,2.9385,2.965,348750.0],["2000-06-09",2.965,2.9915,2.9253,2.9915,225900.0],["2000-06-12",2.9782,3.0577,2.9782,3.0577,85050.0],["2000-06-13",3.0312,3.0312,2.9385,3.0179,91800.0],["2000-06-14",3.0179,3.0444,3.0179,3.0312,276750.0],["2000-06-15",3.0577,3.0709,3.0179,3.0709,271350.0],["2000-06-16",3.0709,3.0974,3.0444,3.0974,109800.0],["2000-06-19",3.0841,3.1238,3.0709,3.0974,246150.0],["2000-06-20",3.1106,3.1238,3.0709,3.0974,96750.0],["2000-06-21",3.0709,3.0974,2.965,3.0974,180000.0],["2000-06-22",3.0841,3.0841,3.0179,3.0709,217800.0],["2000-06-23",3.0709,3.0709,2.965,3.0577,68850.0],["2000-06-26",3.0709,3.0709,3.0444,3.0577,187200.0],["2000-06-27",3.0312,3.0577,3.0047,3.0444,6300.0],["2000-06-28",3.0047,3.0577,2.9385,3.0577,150300.0],["2000-06-29",3.0312,3.0312,2.7797,2.965,115200.0],["2000-06-30",2.9385,3.0047,2.9385,3.0047,41850.0],["2000-07-03",2.9915,3.0179,2.965,3.0179,13500.0],["2000-07-05",2.9915,3.0047,2.9518,2.965,212850.0],["2000-07-06",2.9385,2.9385,2.9385,2.9385,1800.0],["2000-07-07",2.965,2.965,2.8591,2.8591,241200.0],["2000-07-10",2.8326,2.8326,2.7532,2.7532,136350.0],["2000-07-11",2.7267,2.7267,2.687,2.687,24300.0],["2000-07-12",2.6606,2.8062,2.6606,2.7797,173700.0],["2000-07-13",2.7532,2.7929,2.7267,2.7532,227700.0],["2000-07-14",2.7532,2.7532,2.7003,2.7267,69300.0],["2000-07-17",2.74,2.8326,2.7267,2.8326,234450.0],["2000-07-18",2.8326,2.8326,2.8062,2.8062,18000.0],["2000-07-19",2.8062,2.8062,2.74,2.7665,24750.0],["2000-07-20",2.7797,2.8062,2.7797,2.7797,36900.0],["2000-07-21",2.965,3.0179,2.8988,3.0179,707850.0],["2000-07-24",3.0444,3.0709,3.0047,3.0444,1132200.0],["2000-07-25",3.0444,3.0577,2.965,2.9782,213300.0],["2000-07-26",3.0047,3.0709,2.9915,3.0179,324450.0],["2000-07-27",3.0312,3.0577,2.9782,3.0047,155700.0],["2000-07-28",3.0179,3.0179,2.8988,2.9121,357300.0],["2000-07-31",2.9121,2.9385,2.8856,2.9385,123300.0],["2000-08-01",2.9518,2.9518,2.9121,2.9385,27000.0],["2000-08-02",2.9121,2.9518,2.9121,2.9253,68400.0],["2000-08-03",2.8988,2.9121,2.8194,2.8723,90900.0],["2000-08-04",2.8723,2.8723,2.8062,2.8062,7200.0],["2000-08-07",2.7929,2.8194,2.7929,2.8194,78750.0],["2000-08-08",2.8194,2.8723,2.8194,2.8459,31050.0],["2000-08-09",2.8591,2.8591,2.8326,2.8591,144900.0],["2000-08-10",2.8459,3.0179,2.8459,2.9782,51750.0],["2000-08-11",3.0047,3.0709,2.9253,3.0047,145800.0],["2000-08-14",3.0312,3.0312,2.9782,3.0047,32850.0],["2000-08-15",3.0179,3.0179,2.9915,3.0179,31050.0],["2000-08-16",3.0179,3.0179,2.9915,3.0179,18000.0],["2000-08-17",2.9915,2.9915,2.9253,2.9385,144450.0],["2000-08-18",2.9121,2.9385,2.8326,2.8326,373950.0],["2000-08-21",2.8062,2.8591,2.8062,2.8591,108000.0],["2000-08-22",2.8062,2.8062,2.7003,2.7665,124200.0],["2000-08-23",2.7665,2.8591,2.7665,2.8591,256950.0],["2000-08-24",2.8326,2.8459,2.7929,2.7929,152100.0],["2000-08-25",2.8194,2.8194,2.6738,2.7532,180450.0],["2000-08-28",2.7532,2.7665,2.687,2.687,226800.0],["2000-08-29",2.6606,2.7267,2.6606,2.7135,92700.0],["2000-08-30",2.7003,2.8062,2.7003,2.8062,184500.0],["2000-08-31",2.8194,2.8988,2.8062,2.8856,631800.0],["2000-09-01",2.8591,2.9385,2.8591,2.8856,117450.0],["2000-09-05",2.9121,2.9253,2.8988,2.9253,45450.0],["2000-09-06",2.8988,2.9518,2.8856,2.8856,122850.0],["2000-09-07",2.8856,2.8856,2.7532,2.8591,186300.0],["2000-09-08",2.9121,2.9385,2.8723,2.8856,135000.0],["2000-09-11",2.8723,2.9782,2.8194,2.965,95850.0],["2000-09-12",2.965,3.2562,2.965,3.2297,158400.0],["2000-09-13",3.2827,3.3886,3.19,3.3621,249300.0],["2000-09-14",3.3621,3.468,3.3621,3.3886,201600.0],["2000-09-15",3.3886,3.5077,3.3621,3.4945,178200.0],["2000-09-18",3.4945,3.5871,3.4945,3.5209,298350.0],["2000-09-19",3.5209,3.5209,3.415,3.5209,110250.0],["2000-09-20",3.4548,3.5077,3.4548,3.4548,351450.0],["2000-09-21",3.468,3.468,3.3489,3.3621,90900.0],["2000-09-22",3.3224,3.3224,3.243,3.2827,49500.0],["2000-09-25",3.2562,3.2694,3.0709,3.1503,379800.0],["2000-09-26",3.1503,3.2297,3.1371,3.2297,97200.0],["2000-09-27",3.2562,3.2562,3.1768,3.2165,176850.0],["2000-09-28",3.2165,3.2297,3.2033,3.2033,99450.0],["2000-09-29",3.2033,3.2297,3.2033,3.2165,312300.0],["2000-10-02",3.243,3.2959,3.1768,3.1768,464850.0],["2000-10-03",3.1503,3.1503,3.0577,3.0974,166050.0],["2000-10-04",3.0444,3.1503,3.0444,3.1503,76950.0],["2000-10-05",3.1106,3.1106,2.9915,3.0577,57600.0],["2000-10-06",3.0312,3.0312,2.965,2.9782,60750.0],["2000-10-09",2.9915,2.9915,2.9121,2.9121,12150.0],["2000-10-10",2.8856,2.9385,2.8856,2.9385,230850.0],["2000-10-11",2.9385,3.0709,2.9385,3.0577,223200.0],["2000-10-12",3.1768,3.2562,3.1371,3.2165,233550.0],["2000-10-13",3.1768,3.19,3.0709,3.0841,96750.0],["2000-10-16",3.0709,3.0709,2.9915,3.0047,110250.0],["2000-10-17",2.9782,3.0179,2.9716,2.9915,189900.0],["2000-10-18",2.965,2.9782,2.965,2.965,64350.0],["2000-10-19",2.965,3.0709,2.965,3.0179,49500.0],["2000-10-20",3.0047,3.0841,2.9782,3.0841,32850.0],["2000-10-23",3.0841,3.0974,3.0444,3.0709,196650.0],["2000-10-24",3.0179,3.0444,2.9385,2.9782,173250.0],["2000-10-25",2.9915,3.0179,2.9915,3.0179,27450.0],["2000-10-26",3.0179,3.0179,2.965,2.965,21600.0],["2000-10-27",2.965,2.965,2.7797,2.8459,149850.0],["2000-10-30",2.8459,2.8723,2.8326,2.8723,37350.0],["2000-10-31",2.8591,3.0577,2.8591,3.0577,243000.0],["2000-11-01",3.0577,3.0577,2.9915,3.0047,343800.0],["2000-11-02",3.0047,3.0047,2.9121,2.9121,82350.0],["2000-11-03",2.9385,2.965,2.9121,2.9518,106650.0],["2000-11-06",2.9385,2.9518,2.8723,2.8723,149400.0],["2000-11-07",2.9253,2.9385,2.8856,2.9121,82350.0],["2000-11-08",2.9385,2.9915,2.9253,2.965,182250.0],["2000-11-09",2.965,2.965,2.8988,2.9253,305100.0],["2000-11-10",2.9253,2.9253,2.8988,2.8988,36000.0],["2000-11-13",2.8856,2.8856,2.6606,2.7267,69300.0],["2000-11-14",2.7267,2.7267,2.7135,2.7267,40500.0],["2000-11-15",2.7532,2.9121,2.7532,2.8856,51750.0],["2000-11-16",2.8988,3.0047,2.8988,3.0047,339750.0],["2000-11-17",2.9915,3.0709,2.9915,3.0577,658800.0],["2000-11-20",3.0312,3.1238,3.0179,3.0312,415800.0],["2000-11-21",3.0444,3.0709,2.965,3.0179,78300.0],["2000-11-22",3.0179,3.0179,2.8326,2.8459,106200.0],["2000-11-24",2.8856,2.8856,2.8723,2.8723,44550.0],["2000-11-27",2.8856,3.0047,2.8856,3.0047,67500.0],["2000-11-28",3.0179,3.0709,2.8591,2.8723,571500.0],["2000-11-29",2.8723,2.9385,2.8723,2.8723,92700.0],["2000-11-30",2.8723,2.9121,2.8591,2.8591,229950.0],["2000-12-01",2.8856,2.9915,2.8856,2.9518,112500.0],["2000-12-04",2.9385,2.965,2.9385,2.965,85500.0],["2000-12-05",2.9915,2.9915,2.8856,2.9518,73350.0],["2000-12-06",2.9518,3.0709,2.9121,3.0709,156600.0],["2000-12-07",3.0709,3.0709,2.965,2.965,77850.0],["2000-12-08",2.9385,3.1503,2.9385,3.1238,105300.0],["2000-12-11",3.0974,3.3886,3.0974,3.2297,466200.0],["2000-12-12",3.1503,3.2033,3.1371,3.1503,157050.0],["2000-12-13",3.1635,3.1768,3.1635,3.1768,43200.0],["2000-12-14",3.1768,3.1768,3.1503,3.1768,25650.0],["2000-12-15",3.1768,3.1768,3.1371,3.1503,95850.0],["2000-12-18",3.1635,3.4945,3.1371,3.3886,363150.0],["2000-12-19",3.4018,3.4018,3.2297,3.3621,230850.0],["2000-12-20",3.3224,3.3224,3.1238,3.1238,86850.0],["2000-12-21",3.1238,3.2033,3.0974,3.19,75150.0],["2000-12-22",3.1768,3.2033,3.1503,3.1503,113850.0],["2000-12-26",3.1768,3.2033,3.1238,3.19,211950.0],["2000-12-27",3.2033,3.3621,3.2033,3.3621,119250.0],["2000-12-28",3.3224,3.3621,3.2297,3.3092,100800.0],["2000-12-29",3.2297,3.2959,3.2297,3.2827,135450.0],["2001-01-02",3.2562,3.2562,3.1503,3.1503,225900.0],["2001-01-03",3.1503,3.2033,3.1503,3.19,336150.0],["2001-01-04",3.2165,3.2694,3.1503,3.2033,172350.0],["2001-01-05",3.2033,3.2165,3.19,3.2033,144900.0],["2001-01-08",3.2033,3.2165,3.0841,3.1238,82350.0],["2001-01-09",3.1503,3.1768,3.0179,3.1238,145800.0],["2001-01-10",3.1238,3.2033,3.1238,3.1238,130500.0],["2001-01-11",3.1238,3.1768,3.1238,3.1768,31050.0],["2001-01-12",3.1768,3.1768,3.1503,3.1635,41400.0],["2001-01-16",3.1238,3.1768,3.1106,3.1635,41400.0],["2001-01-17",3.1503,3.1768,3.0709,3.0841,116550.0],["2001-01-18",3.0974,3.0974,2.9518,2.965,184950.0],["2001-01-19",2.9518,3.0179,2.8988,2.9782,209250.0],["2001-01-22",2.9782,2.9915,2.9121,2.9518,37350.0],["2001-01-23",2.9385,3.0974,2.8988,3.0974,40950.0],["2001-01-24",3.0974,3.1635,3.0709,3.1635,114750.0],["2001-01-25",3.1635,3.7063,3.1635,3.7063,962550.0],["2001-01-26",3.7592,3.7592,3.5209,3.5209,305100.0],["2001-01-29",3.5368,3.81,3.5368,3.5474,597600.0],["2001-01-30",3.5728,3.8587,3.5728,3.8164,662400.0],["2001-01-31",3.8291,4.0133,3.8291,3.8969,326250.0],["2001-02-01",3.8651,4.0239,3.8651,3.9816,723150.0],["2001-02-02",3.971,4.0239,3.971,4.0239,193500.0],["2001-02-05",4.0239,4.0239,3.9202,4.0049,373950.0],["2001-02-06",4.0239,4.0239,3.954,4.0239,250200.0],["2001-02-07",4.0239,4.2357,4.0155,4.2018,673650.0],["2001-02-08",4.1934,4.4369,4.1934,4.4369,223200.0],["2001-02-09",4.439,4.7652,4.3946,4.5343,525150.0],["2001-02-12",4.6932,4.6932,4.4051,4.4051,352350.0],["2001-02-13",4.3522,4.4369,4.2887,4.3204,366300.0],["2001-02-14",4.0875,4.1912,4.0748,4.1023,392400.0],["2001-02-15",4.1298,4.384,4.1298,4.2188,329400.0],["2001-02-16",4.1828,4.2484,4.1616,4.2188,299250.0],["2001-02-20",4.2251,4.2357,4.1934,4.2251,81900.0],["2001-02-21",4.2251,4.2336,4.1701,4.2336,63900.0],["2001-02-22",4.2781,4.2781,4.0875,4.1616,257400.0],["2001-02-23",4.0239,4.1086,3.9604,4.1086,289800.0],["2001-02-26",4.1404,4.2887,4.0769,4.2569,348300.0],["2001-02-27",4.2781,4.3628,4.2145,4.2887,204300.0],["2001-02-28",4.331,4.4157,4.331,4.384,386100.0],["2001-03-01",4.384,4.4644,4.3586,4.4157,350100.0],["2001-03-02",4.4475,4.4856,4.4263,4.4856,386100.0],["2001-03-05",4.4856,4.6593,4.4729,4.6593,931500.0],["2001-03-06",4.6805,4.7016,4.4475,4.6593,1056150.0],["2001-03-07",4.6169,4.7122,4.5852,4.708,721800.0],["2001-03-08",4.708,4.8499,4.708,4.8499,1412100.0],["2001-03-09",4.8711,4.9346,4.8075,4.9346,549900.0],["2001-03-12",4.9134,4.9346,4.8711,4.9325,236250.0],["2001-03-13",4.924,5.0659,4.924,5.0532,819000.0],["2001-03-14",5.0532,5.0532,4.924,5.0405,1033200.0],["2001-03-15",5.0511,5.0807,4.9981,5.0511,722250.0],["2001-03-16",5.0109,5.0829,5.0109,5.0829,292950.0],["2001-03-19",5.0617,5.0617,4.8075,5.0426,629550.0],["2001-03-20",5.0299,5.0702,4.9452,5.0617,247500.0],["2001-03-21",5.104,5.104,5.0193,5.0617,536400.0],["2001-03-22",5.0405,5.0405,4.6614,4.8033,576450.0],["2001-03-23",4.8457,4.8499,4.4793,4.4962,242100.0],["2001-03-26",4.511,4.6,4.511,4.6,624150.0],["2001-03-27",4.6318,4.6699,4.5958,4.6529,258300.0],["2001-03-28",4.6381,4.6593,4.4899,4.5004,296550.0],["2001-03-29",4.4856,4.4899,4.2484,4.4051,435600.0],["2001-03-30",4.3946,4.3946,4.2696,4.2887,173250.0],["2001-04-02",4.3098,4.3628,4.2357,4.2993,255600.0],["2001-04-03",4.2929,4.3098,3.9922,4.0324,245700.0],["2001-04-04",4.0515,4.2738,4.0409,4.2675,538200.0],["2001-04-05",4.2887,4.3331,4.2569,4.2887,356850.0],["2001-04-06",4.2887,4.3988,4.2251,4.3988,252900.0],["2001-04-09",4.3988,4.6063,4.3988,4.5746,249750.0],["2001-04-10",4.5746,4.7122,4.547,4.6487,473400.0],["2001-04-11",4.6699,4.7038,4.6042,4.6042,256500.0],["2001-04-12",4.5958,4.5958,4.511,4.564,90000.0],["2001-04-16",4.5513,4.5725,4.5322,4.5449,378000.0],["2001-04-17",4.5449,4.5449,4.4475,4.4877,203400.0],["2001-04-18",4.4899,4.5237,4.4051,4.4496,699750.0],["2001-04-19",4.4496,4.4496,4.4115,4.4327,363150.0],["2001-04-20",4.5195,4.5725,4.4708,4.5534,2672550.0],["2001-04-23",4.5958,5.2417,4.5576,5.2417,1903500.0],["2001-04-24",5.2417,5.2735,5.1549,5.1803,980100.0],["2001-04-25",5.2332,5.8665,5.1951,5.7182,1326150.0],["2001-04-26",5.9829,6.0359,5.7563,5.8156,2129850.0],["2001-04-27",5.822,5.822,5.5085,5.697,515700.0],["2001-04-30",5.7182,5.822,5.6653,5.8135,458100.0],["2001-05-01",5.7606,5.822,5.697,5.8199,488700.0],["2001-05-02",5.8199,5.8199,5.0193,5.2523,1379250.0],["2001-05-03",5.1676,5.2946,5.0892,5.2248,322650.0],["2001-05-04",5.2417,5.3561,5.1146,5.3264,449100.0],["2001-05-07",5.3412,5.3921,5.2417,5.2417,292050.0],["2001-05-08",5.2459,5.5064,5.2459,5.4323,708750.0],["2001-05-09",5.4175,5.5191,5.2925,5.5064,333000.0],["2001-05-10",5.5064,5.6759,5.4196,5.57,368100.0],["2001-05-11",5.5488,5.7923,5.5085,5.7818,668250.0],["2001-05-14",5.805,5.8453,5.7288,5.7436,597150.0],["2001-05-15",5.7182,5.7203,5.642,5.714,337500.0],["2001-05-16",5.7182,5.7712,5.6653,5.6864,1060200.0],["2001-05-17",5.7182,6.1397,5.6843,6.0359,2078550.0],["2001-05-18",6.0359,6.0359,5.8771,5.8982,476100.0],["2001-05-21",5.93,6.1354,5.93,6.0846,1114200.0],["2001-05-22",6.1164,6.1947,6.0888,6.1587,840150.0],["2001-05-23",6.1418,6.1524,5.7097,5.822,753300.0],["2001-05-24",5.822,5.8919,5.7182,5.8919,458550.0],["2001-05-25",5.93,5.9554,5.7606,5.7606,229050.0],["2001-05-29",5.7352,5.7352,5.6399,5.6653,475650.0],["2001-05-30",5.6632,5.6632,5.2946,5.4471,826650.0],["2001-05-31",5.4005,5.93,5.3836,5.93,517950.0],["2001-06-01",5.93,6.1524,5.7923,5.9808,559800.0],["2001-06-04",5.9808,6.0571,5.8982,5.9702,506700.0],["2001-06-05",5.9724,5.9724,5.9131,5.9173,241200.0],["2001-06-06",5.9152,5.9152,5.5149,5.6229,382950.0],["2001-06-07",5.6504,5.7182,5.301,5.3794,459000.0],["2001-06-08",5.4069,5.4069,5.2099,5.337,540000.0],["2001-06-11",5.3582,5.3582,5.1782,5.2205,405000.0],["2001-06-12",5.2502,5.3794,5.2036,5.3476,864900.0],["2001-06-13",5.3624,5.5064,5.337,5.337,774000.0],["2001-06-14",5.3201,5.3201,5.2311,5.2417,464400.0],["2001-06-15",5.2205,5.2205,4.8965,4.977,626850.0],["2001-06-18",4.941,4.9685,4.7652,4.9028,447300.0],["2001-06-19",4.8923,4.924,4.8605,4.869,675000.0],["2001-06-20",4.8711,4.8711,4.7228,4.744,562500.0],["2001-06-21",4.7694,4.7864,4.4051,4.4475,1273050.0],["2001-06-22",4.4623,4.4899,4.4284,4.4793,1007100.0],["2001-06-25",4.4835,4.7334,4.4835,4.5576,670950.0],["2001-06-26",4.5576,4.924,4.5407,4.8859,679050.0],["2001-06-27",4.9325,4.9325,4.6487,4.6593,646650.0],["2001-06-28",4.6381,4.7864,4.5746,4.6572,878400.0],["2001-06-29",4.6572,5.1782,4.6487,5.1782,2361600.0],["2001-07-02",5.0299,5.0299,4.7864,4.7864,642600.0],["2001-07-03",4.6911,4.7016,4.6593,4.6805,246150.0],["2001-07-05",4.6487,4.8054,4.6487,4.7546,281700.0],["2001-07-06",4.744,4.744,4.6699,4.7249,74250.0],["2001-07-09",4.7673,4.9155,4.7313,4.8626,347400.0],["2001-07-10",4.8414,4.8668,4.7906,4.8075,466200.0],["2001-07-11",4.8075,4.8075,4.7122,4.7165,275850.0],["2001-07-12",4.7186,4.7609,4.4687,4.5873,217350.0],["2001-07-13",4.5873,4.6423,4.3035,4.3098,474750.0],["2001-07-16",4.151,4.2865,4.1086,4.1934,580500.0],["2001-07-17",4.1934,4.2548,4.079,4.2548,533250.0],["2001-07-18",4.2548,4.2548,4.0663,4.0726,290700.0],["2001-07-19",4.0726,4.0726,3.918,3.9307,301050.0],["2001-07-20",3.918,4.7991,3.918,4.5534,1399500.0],["2001-07-23",4.8711,4.8711,4.5958,4.6593,1033200.0],["2001-07-24",4.6593,4.869,4.4708,4.5004,774900.0],["2001-07-25",4.5004,4.6635,4.4687,4.4687,399150.0],["2001-07-26",4.4475,4.4496,4.2887,4.3946,1055250.0],["2001-07-27",4.3734,4.7906,4.3734,4.7906,591300.0],["2001-07-30",4.7906,4.977,4.7228,4.9643,650250.0],["2001-07-31",5.0278,5.1888,5.0024,5.176,842850.0],["2001-08-01",5.176,5.2269,4.9664,4.9685,887400.0],["2001-08-02",4.9685,5.0956,4.9155,4.9854,389250.0],["2001-08-03",4.977,5.0638,4.9325,5.0003,136800.0],["2001-08-06",4.996,5.0469,4.9304,4.9473,112050.0],["2001-08-07",4.9897,5.1358,4.9897,5.1358,204750.0],["2001-08-08",5.1358,5.1676,5.0511,5.1464,884250.0],["2001-08-09",5.1464,5.1464,4.6805,4.6805,962550.0],["2001-08-10",4.6805,4.7546,4.5047,4.6699,1050300.0],["2001-08-13",4.7228,4.8711,4.7122,4.8097,206100.0],["2001-08-14",4.8499,5.0193,4.7122,4.8711,656550.0],["2001-08-15",4.8711,4.924,4.816,4.8499,447750.0],["2001-08-16",4.8923,4.9981,4.8097,4.9028,207000.0],["2001-08-17",4.9876,4.9876,4.7969,4.941,592650.0],["2001-08-20",4.888,5.085,4.816,5.0702,432000.0],["2001-08-21",5.0702,5.3794,5.0659,5.0892,470250.0],["2001-08-22",5.0892,5.4217,5.0892,5.337,1338300.0],["2001-08-23",5.3582,5.4111,5.3306,5.3328,711450.0],["2001-08-24",5.3328,5.3328,5.1189,5.1676,233100.0],["2001-08-27",5.1993,5.2946,5.1845,5.1845,495000.0],["2001-08-28",5.2269,5.2925,5.1739,5.1739,341550.0],["2001-08-29",5.1739,5.1739,4.9791,4.9791,617400.0],["2001-08-30",4.9727,4.9727,4.8033,4.8351,831600.0],["2001-08-31",4.8499,4.9452,4.8287,4.8308,212850.0],["2001-09-04",4.8499,5.2438,4.8287,5.1697,867600.0],["2001-09-05",5.1697,5.3052,5.1506,5.1782,383400.0],["2001-09-06",5.1782,5.1782,4.9367,4.9791,812250.0],["2001-09-07",5.0214,5.0214,4.977,5.0193,110250.0],["2001-09-10",5.0193,5.0702,4.9664,4.9897,147600.0],["2001-09-17",4.6593,4.8838,4.6148,4.8838,326250.0],["2001-09-18",4.8393,4.8414,4.3861,4.403,237150.0],["2001-09-19",4.4157,4.4157,3.9604,4.0769,596250.0],["2001-09-20",4.0875,4.0875,3.7846,3.8121,531000.0],["2001-09-21",3.7063,3.7634,3.6851,3.7295,658350.0],["2001-09-24",3.7507,3.8016,3.7147,3.7423,694350.0],["2001-09-25",3.7528,3.7613,3.6851,3.7528,368100.0],["2001-09-26",3.7634,3.7677,3.6004,3.6004,468000.0],["2001-09-27",3.6131,3.6215,3.5432,3.6004,242100.0],["2001-09-28",3.6109,3.6893,3.6004,3.6893,1218150.0],["2001-10-01",3.7105,3.7105,3.6025,3.6597,444150.0],["2001-10-02",3.6491,3.8312,3.6491,3.8312,219600.0],["2001-10-03",3.8312,3.9858,3.7677,3.9858,1003050.0],["2001-10-04",3.9858,4.0345,3.9286,3.9837,434700.0],["2001-10-05",3.9943,4.0049,3.6597,3.6597,733500.0],["2001-10-08",3.6194,3.6914,3.4733,3.6914,1120500.0],["2001-10-09",3.7465,3.9053,3.7338,3.8143,341550.0],["2001-10-10",3.8333,4.026,3.8333,4.0239,665100.0],["2001-10-11",4.0769,4.1743,4.0769,4.1298,544500.0],["2001-10-12",4.1086,4.2463,4.0875,4.1849,332100.0],["2001-10-15",4.1531,4.1531,3.9816,3.9816,242550.0],["2001-10-16",3.9943,4.0832,3.9879,4.0155,166500.0],["2001-10-17",3.9837,4.1383,3.9837,4.0578,207900.0],["2001-10-18",4.0155,4.0155,3.7592,3.8249,198450.0],["2001-10-19",3.6215,3.6512,3.2488,3.2679,2641050.0],["2001-10-22",3.1238,3.4203,3.1238,3.3505,1733400.0],["2001-10-23",3.3716,3.4203,3.3547,3.3886,599850.0],["2001-10-24",3.378,3.3865,3.2996,3.3865,290700.0],["2001-10-25",3.3674,3.6745,3.3674,3.6575,310500.0],["2001-10-26",3.6893,3.8757,3.6893,3.8376,337050.0],["2001-10-29",3.8376,3.8651,3.7804,3.7804,293850.0],["2001-10-30",3.8121,3.8121,3.6999,3.702,244800.0],["2001-10-31",3.702,3.702,3.5686,3.6046,397350.0],["2001-11-01",3.5834,3.8121,3.5707,3.7041,343800.0],["2001-11-02",3.6935,3.7063,3.6004,3.6533,408600.0],["2001-11-05",3.6321,3.7274,3.5707,3.6046,546300.0],["2001-11-06",3.4775,3.5347,3.3907,3.4267,804150.0],["2001-11-07",3.4373,3.4733,3.3356,3.378,565200.0],["2001-11-08",3.3992,3.4733,3.3759,3.4203,558450.0],["2001-11-09",3.3992,3.63,3.3992,3.6004,277650.0],["2001-11-12",3.5792,3.6851,3.5495,3.6851,258300.0],["2001-11-13",3.6851,3.863,3.6745,3.8185,315450.0],["2001-11-14",3.7761,3.7783,3.5368,3.6533,550800.0],["2001-11-15",3.6321,3.6321,3.3716,3.3716,446850.0],["2001-11-16",3.3716,3.5368,3.2933,3.5156,405450.0],["2001-11-19",3.5792,3.7274,3.4606,3.6575,604800.0],["2001-11-20",3.7211,4.1743,3.7211,4.0621,576450.0],["2001-11-21",4.0642,4.2145,4.0621,4.1213,259650.0],["2001-11-23",4.1235,4.1235,3.8439,3.9413,235350.0],["2001-11-26",3.9435,4.1256,3.9329,4.0388,247050.0],["2001-11-27",4.0388,4.1743,3.8672,4.1404,369450.0],["2001-11-28",4.1404,4.1404,3.918,3.918,186300.0],["2001-11-29",3.918,4.0917,3.846,4.0726,202050.0],["2001-11-30",4.1044,4.2929,4.0959,4.2844,584550.0],["2001-12-03",4.2357,4.4051,4.223,4.3734,340200.0],["2001-12-04",4.3734,4.4051,4.3204,4.4051,225900.0],["2001-12-05",4.4581,4.5661,4.4369,4.4899,269550.0],["2001-12-06",4.384,4.3946,4.1086,4.1086,450900.0],["2001-12-07",4.1086,4.2357,4.1086,4.1341,267300.0],["2001-12-10",4.151,4.2039,4.0875,4.0959,306000.0],["2001-12-11",4.0875,4.1086,3.8799,3.8969,619650.0],["2001-12-12",3.9498,4.0769,3.8693,4.0451,186300.0],["2001-12-13",3.9392,3.971,3.8121,3.9604,392850.0],["2001-12-14",3.9816,4.384,3.9604,4.384,199350.0],["2001-12-17",4.384,4.384,4.0239,4.2039,311400.0],["2001-12-18",4.2145,4.2781,4.1531,4.2103,399600.0],["2001-12-19",4.2124,4.2929,4.1997,4.2781,615150.0],["2001-12-20",4.3628,4.5322,4.2993,4.3797,673650.0],["2001-12-21",4.4327,4.4793,4.4115,4.4644,930600.0],["2001-12-24",4.5174,4.636,4.511,4.6042,75600.0],["2001-12-26",4.5852,4.6466,4.5534,4.6339,129150.0],["2001-12-27",4.6487,4.6741,4.4157,4.42,510300.0],["2001-12-28",4.4411,4.8499,4.4411,4.8351,607950.0],["2001-12-31",4.8181,4.8287,4.4306,4.4369,546750.0],["2002-01-02",4.4475,4.4475,4.2357,4.2993,334800.0],["2002-01-03",4.3204,4.384,4.2929,4.3818,235800.0],["2002-01-04",4.3818,4.384,4.2357,4.2569,359100.0],["2002-01-07",4.2569,4.3204,4.1997,4.2569,367650.0],["2002-01-08",4.2569,4.2654,4.2061,4.2654,203850.0],["2002-01-09",4.2569,4.3628,4.2357,4.2357,308700.0],["2002-01-10",4.2569,4.2569,4.1891,4.2251,245700.0],["2002-01-11",4.2145,4.2209,4.1298,4.1298,122850.0],["2002-01-14",4.1298,4.151,4.0557,4.0578,251550.0],["2002-01-15",4.0239,4.1086,4.0239,4.026,166500.0],["2002-01-16",4.0239,4.1298,3.9604,3.9816,469800.0],["2002-01-17",3.9816,4.0451,3.9286,3.9604,222300.0],["2002-01-18",3.9604,3.9604,3.8757,3.8757,137250.0],["2002-01-22",3.8545,3.863,3.7804,3.8439,331650.0],["2002-01-23",3.8545,3.8863,3.7592,3.791,707850.0],["2002-01-24",3.7804,4.0239,3.7486,4.0133,963900.0],["2002-01-25",4.0133,4.0133,3.8969,4.0006,279000.0],["2002-01-28",4.0006,4.1404,4.0006,4.0981,199800.0],["2002-01-29",4.0981,4.0981,4.0366,4.0557,305100.0],["2002-01-30",4.0515,4.2505,4.0218,4.2463,292950.0],["2002-01-31",4.2463,4.4899,4.2463,4.4899,447750.0],["2002-02-01",4.4581,4.492,4.384,4.4263,281250.0],["2002-02-04",4.4051,4.4051,4.0239,4.079,302400.0],["2002-02-05",4.1192,4.2421,4.0981,4.1849,185850.0],["2002-02-06",4.2039,4.2251,4.1298,4.151,83700.0],["2002-02-07",4.1722,4.1828,4.0663,4.0917,205650.0],["2002-02-08",4.0917,4.1976,4.0917,4.1934,159300.0],["2002-02-11",4.2145,4.2145,4.151,4.1552,378450.0],["2002-02-12",4.1552,4.1997,4.1468,4.1934,333900.0],["2002-02-13",4.1934,4.5534,4.1934,4.5216,832050.0],["2002-02-14",4.5216,4.7546,4.5216,4.6063,792450.0],["2002-02-15",4.6063,4.6254,4.5301,4.564,432900.0],["2002-02-19",4.5661,4.636,4.564,4.5852,240300.0],["2002-02-20",4.5852,5.0172,4.5746,5.0024,1187100.0],["2002-02-21",5.0024,5.2036,4.8817,4.9812,1351350.0],["2002-02-22",4.977,5.2099,4.924,5.1591,976500.0],["2002-02-25",5.1612,5.337,5.1612,5.2565,695700.0],["2002-02-26",5.2523,5.2946,5.2205,5.2883,329850.0],["2002-02-27",5.2883,5.3158,5.1485,5.1633,363150.0],["2002-02-28",5.1633,5.2481,5.1633,5.2438,516150.0],["2002-03-01",5.1909,5.2502,5.104,5.1676,387900.0],["2002-03-04",5.1782,5.2523,5.0829,5.157,1237950.0],["2002-03-05",5.104,5.2311,5.0405,5.1591,414450.0],["2002-03-06",5.1464,5.6335,5.1464,5.6314,1167750.0],["2002-03-07",5.6123,5.697,5.4005,5.4853,531900.0],["2002-03-08",5.4217,5.4492,5.337,5.3709,463950.0],["2002-03-11",5.3709,5.4747,5.3688,5.4005,736200.0],["2002-03-12",5.3476,5.5064,5.1993,5.5001,855900.0],["2002-03-13",5.5001,5.5001,5.1909,5.4747,1244700.0],["2002-03-14",5.4641,5.4853,5.3582,5.4768,351000.0],["2002-03-15",5.4641,5.5784,5.4641,5.5149,814500.0],["2002-03-18",5.5276,5.5806,5.3645,5.5085,639000.0],["2002-03-19",5.5064,5.5382,5.4196,5.5064,256050.0],["2002-03-20",5.4853,5.6102,5.3984,5.4853,574650.0],["2002-03-21",5.4747,5.9258,5.4747,5.8516,1718100.0],["2002-03-22",5.8453,5.8559,5.6229,5.7818,952650.0],["2002-03-25",5.7818,5.8072,5.5911,5.6674,563400.0],["2002-03-26",5.6864,5.7182,5.5234,5.5636,1073700.0],["2002-03-27",5.5848,5.8199,5.5848,5.8072,865800.0],["2002-03-28",5.7606,6.1524,5.7606,6.1524,747000.0],["2002-04-01",5.9829,6.0317,5.8135,5.8326,523800.0],["2002-04-02",5.8029,5.93,5.8029,5.8622,642150.0],["2002-04-03",5.8622,5.8643,5.697,5.8029,276750.0],["2002-04-04",5.8029,5.8029,5.4492,5.4492,575550.0],["2002-04-05",5.4514,5.4958,5.2735,5.2946,531450.0],["2002-04-08",5.3158,5.7923,5.3052,5.7923,595800.0],["2002-04-09",5.822,5.8241,5.6589,5.7267,492750.0],["2002-04-10",5.7225,5.8771,5.7182,5.8559,1004850.0],["2002-04-11",5.8665,6.0994,5.8495,6.0888,1170450.0],["2002-04-12",6.0888,6.2096,5.7076,5.7076,1710000.0],["2002-04-15",5.7097,6.0359,5.7097,5.8453,1820250.0],["2002-04-16",5.8982,6.0994,5.8982,6.055,761400.0],["2002-04-17",6.055,6.3536,6.055,6.2794,869400.0],["2002-04-18",6.3112,6.3409,6.1947,6.2604,477450.0],["2002-04-19",6.2265,6.2689,6.1524,6.1863,211500.0],["2002-04-22",6.1947,6.2265,6.0994,6.1397,439650.0],["2002-04-23",6.1312,6.2625,6.1312,6.2265,151200.0],["2002-04-24",6.2265,6.2773,6.0931,6.2773,346950.0],["2002-04-25",6.2244,6.2265,6.0783,6.2117,1248750.0],["2002-04-26",6.1841,6.2625,6.1185,6.1248,269100.0],["2002-04-29",6.11,6.1926,6.0571,6.1841,552150.0],["2002-04-30",6.1841,6.2413,6.0041,6.0655,841950.0],["2002-05-01",6.0655,6.1608,6.0401,6.1312,901800.0],["2002-05-02",6.1312,6.1418,6.0465,6.091,587700.0],["2002-05-03",6.0994,6.1926,6.0994,6.1545,611100.0],["2002-05-06",6.1545,6.1714,5.8559,5.8559,1104750.0],["2002-05-07",5.8876,6.1312,5.8876,6.0465,724950.0],["2002-05-08",6.1524,6.2477,6.0867,6.2413,428850.0],["2002-05-09",6.2371,6.2371,6.1206,6.1418,522900.0],["2002-05-10",6.1418,6.1439,6.0888,6.0888,290250.0],["2002-05-13",6.0359,6.0359,5.7521,5.8771,659250.0],["2002-05-14",5.8559,5.9088,5.4429,5.6674,1269900.0],["2002-05-15",5.6674,5.7923,5.6653,5.7309,452250.0],["2002-05-16",5.7182,5.7182,5.57,5.6632,610650.0],["2002-05-17",5.6632,5.6949,5.4853,5.4958,478800.0],["2002-05-20",5.4429,5.5594,5.4429,5.5361,388800.0],["2002-05-21",5.5255,5.5382,5.4429,5.4429,470250.0],["2002-05-22",5.4429,5.6589,5.4429,5.6589,312300.0],["2002-05-23",5.6123,5.6335,5.4853,5.57,396900.0],["2002-05-24",5.5488,5.5594,5.337,5.4005,346500.0],["2002-05-28",5.3899,5.5276,5.1888,5.4958,433800.0],["2002-05-29",5.4747,5.4747,5.3095,5.4238,385200.0],["2002-05-30",5.4005,5.4641,5.2735,5.2946,172350.0],["2002-05-31",5.2735,5.337,5.1866,5.2311,474300.0],["2002-06-03",5.2417,5.2946,5.0511,5.0829,384750.0],["2002-06-04",5.0511,5.2523,5.0384,5.1464,618750.0],["2002-06-05",5.1358,5.1358,4.9854,5.0341,755100.0],["2002-06-06",5.0299,5.1464,4.96,5.0087,431550.0],["2002-06-07",4.9876,5.1464,4.9558,5.1464,471150.0],["2002-06-10",5.1676,5.1888,4.9558,5.0172,508950.0],["2002-06-11",5.0702,5.0934,4.8393,4.9092,358650.0],["2002-06-12",4.9028,5.0702,4.9028,4.9876,369450.0],["2002-06-13",4.9876,5.2735,4.9685,5.1464,633600.0],["2002-06-14",5.1252,5.337,5.0829,5.337,561150.0],["2002-06-17",5.3158,5.4175,5.3158,5.3476,568350.0],["2002-06-18",5.3476,5.4005,5.2946,5.2946,469800.0],["2002-06-19",5.2904,5.4747,5.2735,5.3306,652950.0],["2002-06-20",5.2841,5.3857,5.2713,5.3264,301950.0],["2002-06-21",5.3264,5.4853,5.3052,5.4217,834300.0],["2002-06-24",5.4005,5.7902,5.3709,5.6166,989550.0],["2002-06-25",5.6187,5.7818,5.517,5.5191,464850.0],["2002-06-26",5.4662,5.6483,5.4217,5.5975,264600.0],["2002-06-27",5.6017,5.7055,5.3285,5.3476,922500.0],["2002-06-28",5.3476,5.6653,5.3476,5.6229,814050.0],["2002-07-01",5.6547,5.6547,5.3794,5.4577,508950.0],["2002-07-02",5.4577,5.5678,5.3476,5.4048,645750.0],["2002-07-03",5.4048,5.4048,4.8711,5.0617,633150.0],["2002-07-05",5.0934,5.2311,5.0934,5.1252,157950.0],["2002-07-08",5.0405,5.1358,4.924,4.9833,831600.0],["2002-07-09",4.977,5.1633,4.8499,5.0723,668700.0],["2002-07-10",5.0934,5.1146,4.9134,4.9558,538650.0],["2002-07-11",4.9452,4.9854,4.6148,4.6805,805500.0],["2002-07-12",4.6974,4.7864,4.6169,4.7652,576450.0],["2002-07-15",4.7609,4.8923,4.564,4.6381,864450.0],["2002-07-16",4.6169,4.7334,4.4687,4.4856,408600.0],["2002-07-17",4.511,4.6402,4.4687,4.4687,533250.0],["2002-07-18",4.4687,4.5068,4.2569,4.2823,920700.0],["2002-07-19",4.2738,4.2738,3.9435,4.0451,569250.0],["2002-07-22",4.0239,4.2272,3.7063,3.7698,1422450.0],["2002-07-23",3.7931,3.918,3.5411,3.6533,706500.0],["2002-07-24",3.6745,3.9074,3.6004,3.9074,891000.0],["2002-07-25",3.9074,4.1086,3.8121,4.1086,882450.0],["2002-07-26",4.0875,4.1637,3.8778,4.1616,574650.0],["2002-07-29",4.2145,4.3903,4.2145,4.3522,264600.0],["2002-07-30",4.3098,4.3416,4.1489,4.2251,261450.0],["2002-07-31",4.2188,4.2738,4.1086,4.1934,176850.0],["2002-08-01",4.1722,4.2167,4.0345,4.1235,110250.0],["2002-08-02",4.0769,4.0832,3.971,4.0451,310950.0],["2002-08-05",4.0239,4.0557,3.8333,3.9074,463500.0],["2002-08-06",3.9392,4.1658,3.9286,3.9816,375300.0],["2002-08-07",4.0133,4.0557,3.8969,3.9858,128700.0],["2002-08-08",3.9943,4.2611,3.9943,4.2357,138150.0],["2002-08-09",4.2357,4.2696,4.1574,4.2315,273150.0],["2002-08-12",4.2315,4.3268,4.1828,4.2357,241200.0],["2002-08-13",4.2675,4.3967,4.2675,4.312,130500.0],["2002-08-14",4.331,4.475,4.295,4.4157,256950.0],["2002-08-15",4.4369,4.6042,4.4369,4.5873,174150.0],["2002-08-16",4.5428,4.5428,4.3988,4.4094,378900.0],["2002-08-19",4.4115,4.5386,4.4115,4.456,374400.0],["2002-08-20",4.4369,4.4793,4.1934,4.2018,867600.0],["2002-08-21",4.2548,4.4475,4.2357,4.4475,93600.0],["2002-08-22",4.4263,4.4835,4.3522,4.384,171900.0],["2002-08-23",4.3776,4.3776,4.2251,4.2421,499950.0],["2002-08-26",4.2675,4.4623,4.1595,4.4581,310500.0],["2002-08-27",4.4793,4.5322,4.2887,4.3098,124200.0],["2002-08-28",4.2887,4.3098,4.1404,4.2167,169650.0],["2002-08-29",4.2167,4.3204,4.2145,4.2251,310500.0],["2002-08-30",4.2145,4.4073,4.2145,4.3437,184050.0],["2002-09-03",4.2908,4.3014,3.9625,4.0451,389700.0],["2002-09-04",4.043,4.1764,3.9074,4.1616,196200.0],["2002-09-05",4.1404,4.1891,4.0981,4.1637,177750.0],["2002-09-06",4.1637,4.2993,4.1637,4.2802,165150.0],["2002-09-09",4.2675,4.2675,4.151,4.2463,165150.0],["2002-09-10",4.2484,4.4051,4.2039,4.384,256050.0],["2002-09-11",4.4051,4.4687,4.3628,4.3628,90900.0],["2002-09-12",4.3628,4.4983,4.3416,4.3946,238950.0],["2002-09-13",4.3734,4.564,4.3416,4.4856,438750.0],["2002-09-16",4.4814,4.4814,4.3416,4.3564,133200.0],["2002-09-17",4.3607,4.3946,4.2993,4.2993,183150.0],["2002-09-18",4.2929,4.4263,4.2929,4.4051,231300.0],["2002-09-19",4.3988,4.4115,4.2611,4.2675,332550.0],["2002-09-20",4.3628,4.3691,4.2781,4.2781,238500.0],["2002-09-23",4.2463,4.2675,4.0684,4.1256,225450.0],["2002-09-24",4.151,4.1679,3.971,3.9922,235800.0],["2002-09-25",4.0345,4.0832,3.918,4.0345,182250.0],["2002-09-26",4.0557,4.2442,4.0557,4.2357,110700.0],["2002-09-27",4.2357,4.3204,4.2039,4.3204,192150.0],["2002-09-30",4.2993,4.3035,4.0282,4.2675,994950.0],["2002-10-01",4.2781,4.5682,4.2294,4.5682,580500.0],["2002-10-02",4.5004,4.5746,4.4475,4.5322,578700.0],["2002-10-03",4.511,4.7842,4.5004,4.5597,543150.0],["2002-10-04",4.5428,4.5428,4.151,4.2357,315450.0],["2002-10-07",4.2675,4.3162,4.1319,4.1934,459000.0],["2002-10-08",4.1934,4.3628,4.1616,4.3331,326250.0],["2002-10-09",4.3204,4.384,4.2993,4.3628,495900.0],["2002-10-10",4.3522,4.6974,4.3522,4.6762,474300.0],["2002-10-11",4.6593,5.2735,4.6593,4.833,1192050.0],["2002-10-14",4.78,5.0087,4.6805,4.9283,412650.0],["2002-10-15",5.0829,5.1464,5.0299,5.0384,867600.0],["2002-10-16",5.0405,5.104,4.9981,5.0299,194850.0],["2002-10-17",4.977,5.0998,4.977,5.0807,1211400.0],["2002-10-18",5.068,5.1104,5.0405,5.0723,1103400.0],["2002-10-21",5.0723,5.1464,5.0299,5.0299,255150.0],["2002-10-22",4.924,4.9621,4.7652,4.8287,296100.0],["2002-10-23",4.8181,4.9537,4.7694,4.9155,284850.0],["2002-10-24",4.924,4.9558,4.7906,4.8075,990000.0],["2002-10-25",4.8033,4.8287,4.7059,4.8287,249750.0],["2002-10-28",4.8499,4.8562,4.6063,4.6063,531900.0],["2002-10-29",4.511,4.6296,4.2993,4.6169,649800.0],["2002-10-30",4.6169,4.9155,4.5343,4.6805,528300.0],["2002-10-31",4.6805,4.744,4.3734,4.4157,421200.0],["2002-11-01",4.3628,4.4729,4.3607,4.4475,565200.0],["2002-11-04",4.4581,4.4581,4.3903,4.4242,274500.0],["2002-11-05",4.4263,4.4263,4.2993,4.3797,335700.0],["2002-11-06",4.384,4.511,4.3416,4.4899,506700.0],["2002-11-07",4.4793,4.6445,4.4496,4.583,493650.0],["2002-11-08",4.5534,4.6678,4.5534,4.6487,367650.0],["2002-11-11",4.6275,4.7122,4.6169,4.6487,430650.0],["2002-11-12",4.6275,4.7376,4.6275,4.6699,382050.0],["2002-11-13",4.6656,4.6911,4.5852,4.6381,495000.0],["2002-11-14",4.6593,4.7758,4.6381,4.6402,261900.0],["2002-11-15",4.5979,4.6,4.4687,4.5195,214650.0],["2002-11-18",4.5195,4.5195,4.3903,4.3924,203850.0],["2002-11-19",4.3734,4.5407,4.331,4.3734,324900.0],["2002-11-20",4.3522,4.5322,4.3522,4.528,198000.0],["2002-11-21",4.5492,4.6212,4.4899,4.5365,233550.0],["2002-11-22",4.5322,4.5322,4.3628,4.3818,364050.0],["2002-11-25",4.3946,4.4263,4.367,4.4263,250650.0],["2002-11-26",4.4051,4.4073,4.2463,4.3353,133200.0],["2002-11-27",4.3522,4.5597,4.3522,4.5216,215100.0],["2002-11-29",4.5237,4.5534,4.456,4.4793,81900.0],["2002-12-02",4.511,4.5407,4.384,4.5216,236250.0],["2002-12-03",4.5004,4.5322,4.4602,4.5216,264600.0],["2002-12-04",4.5153,4.5322,4.367,4.4729,318600.0],["2002-12-05",4.4369,4.5132,4.4051,4.4284,310500.0],["2002-12-06",4.4051,4.4623,4.3628,4.456,143100.0],["2002-12-09",4.4517,4.5216,4.4369,4.4475,402300.0],["2002-12-10",4.4475,4.4644,4.367,4.4475,180900.0],["2002-12-11",4.4433,4.4433,4.367,4.384,79650.0],["2002-12-12",4.3734,4.5767,4.3416,4.511,346500.0],["2002-12-13",4.5322,4.6932,4.5322,4.6127,793350.0],["2002-12-16",4.6106,4.8139,4.6106,4.8139,243900.0],["2002-12-17",4.7927,4.8181,4.744,4.8075,252900.0],["2002-12-18",4.8097,4.8097,4.6296,4.6593,374850.0],["2002-12-19",4.6614,4.7588,4.6572,4.6699,226800.0],["2002-12-20",4.7016,4.7016,4.6106,4.6614,528300.0],["2002-12-23",4.6593,4.7567,4.6572,4.7122,153450.0],["2002-12-24",4.7016,4.7016,4.6572,4.7016,42300.0],["2002-12-26",4.7038,4.7652,4.6593,4.7059,83700.0],["2002-12-27",4.6911,4.7228,4.5746,4.6275,177750.0],["2002-12-30",4.6275,4.7016,4.5322,4.5428,260550.0],["2002-12-31",4.5322,4.6783,4.4729,4.5259,245700.0],["2003-01-02",4.564,4.6805,4.5322,4.5767,198000.0],["2003-01-03",4.564,4.6423,4.5322,4.5555,115650.0],["2003-01-06",4.5746,4.6487,4.5576,4.5746,430200.0],["2003-01-07",4.5534,4.5746,4.3204,4.3522,356400.0],["2003-01-08",4.331,4.331,4.1764,4.1828,329400.0],["2003-01-09",4.1616,4.1616,3.8799,4.0726,1866600.0],["2003-01-10",4.0239,4.1044,3.9773,4.0133,578700.0],["2003-01-13",4.0218,4.0218,3.9265,3.9816,279450.0],["2003-01-14",3.8757,3.9286,3.8439,3.9159,929700.0],["2003-01-15",3.9074,3.9392,3.8757,3.9138,814050.0],["2003-01-16",3.8609,3.9498,3.8609,3.9138,837450.0],["2003-01-17",3.8969,3.9286,3.8651,3.8651,266400.0],["2003-01-21",3.8799,3.9074,3.7783,3.8121,280800.0],["2003-01-22",3.8016,4.1086,3.8016,4.1002,1110600.0],["2003-01-23",4.1298,4.1722,4.0028,4.1298,495450.0],["2003-01-24",4.1298,4.1574,4.0875,4.1192,293850.0],["2003-01-27",4.1214,4.1828,4.0642,4.1044,573300.0],["2003-01-28",4.1023,4.2569,4.1023,4.1722,652950.0],["2003-01-29",4.151,4.151,4.1023,4.1086,344700.0],["2003-01-30",4.1341,4.1828,4.0938,4.115,301950.0],["2003-01-31",4.115,4.24,4.0832,4.24,414000.0],["2003-02-03",4.2611,4.3353,4.151,4.2908,390150.0],["2003-02-04",4.2993,4.331,4.2103,4.3289,423000.0],["2003-02-05",4.3522,4.3522,4.2823,4.3035,389700.0],["2003-02-06",4.2993,4.3353,4.2844,4.2993,298800.0],["2003-02-07",4.2993,4.3183,4.2781,4.2971,398700.0],["2003-02-10",4.2993,4.3543,4.2823,4.3353,449550.0],["2003-02-11",4.3416,4.384,4.2993,4.3416,436950.0],["2003-02-12",4.3628,4.3628,4.2484,4.2887,293850.0],["2003-02-13",4.2675,4.2887,4.1722,4.1722,656100.0],["2003-02-14",4.151,4.1552,4.026,4.079,410850.0],["2003-02-18",4.1002,4.2463,4.079,4.2357,322650.0],["2003-02-19",4.2145,4.223,4.0663,4.1616,313650.0],["2003-02-20",4.1298,4.1404,4.0324,4.1362,265050.0],["2003-02-21",4.115,4.3204,4.0663,4.3056,247050.0],["2003-02-24",4.3416,4.6487,4.2781,4.564,817200.0],["2003-02-25",4.5661,4.6593,4.384,4.4115,551700.0],["2003-02-26",4.3946,4.6805,4.3755,4.6063,488250.0],["2003-02-27",4.564,4.6572,4.547,4.5597,496800.0],["2003-02-28",4.5809,4.6593,4.5534,4.5936,393300.0],["2003-03-03",4.5936,4.5936,4.5259,4.5725,353250.0],["2003-03-04",4.5725,4.5936,4.5322,4.5555,275400.0],["2003-03-05",4.5555,4.672,4.5534,4.564,452250.0],["2003-03-06",4.564,4.6593,4.5449,4.5555,305550.0],["2003-03-07",4.5555,4.619,4.4941,4.4983,377100.0],["2003-03-10",4.4687,4.6148,4.4687,4.5132,312300.0],["2003-03-11",4.5322,4.5958,4.4496,4.4644,432000.0],["2003-03-12",4.4644,4.4644,4.3628,4.403,194400.0],["2003-03-13",4.4051,4.4475,4.3691,4.439,153450.0],["2003-03-14",4.4581,4.4581,4.3416,4.3628,217350.0],["2003-03-17",4.3776,4.5322,4.3776,4.511,300150.0],["2003-03-18",4.511,4.5915,4.475,4.5915,243450.0],["2003-03-19",4.5915,4.6699,4.5894,4.6593,498150.0],["2003-03-20",4.6381,4.7991,4.6233,4.6953,169200.0],["2003-03-21",4.6974,4.7525,4.6805,4.6995,497250.0],["2003-03-24",4.6805,4.7207,4.528,4.528,161100.0],["2003-03-25",4.528,4.6847,4.528,4.6487,188550.0],["2003-03-26",4.6423,4.7609,4.6402,4.7271,321750.0],["2003-03-27",4.7271,4.924,4.7271,4.8414,411300.0],["2003-03-28",4.8414,5.0341,4.8414,5.0193,249300.0],["2003-03-31",4.9876,4.9876,4.8414,4.8711,342000.0],["2003-04-01",4.8499,5.0786,4.7969,5.0786,363150.0],["2003-04-02",5.1252,5.1443,4.9791,4.996,427500.0],["2003-04-03",4.9748,5.0024,4.8499,4.8499,275850.0],["2003-04-04",4.8287,4.9727,4.8287,4.9494,240300.0],["2003-04-07",5.0024,5.0384,4.9516,5.0087,191250.0],["2003-04-08",4.9812,4.9812,4.7334,4.8181,312750.0],["2003-04-09",4.8457,4.9981,4.8287,4.9791,358200.0],["2003-04-10",4.9664,5.1273,4.9621,5.104,377550.0],["2003-04-11",5.1358,5.1358,5.0511,5.085,497700.0],["2003-04-14",5.104,5.1888,5.0871,5.1464,352350.0],["2003-04-15",5.1464,5.1464,5.0829,5.1019,550350.0],["2003-04-16",5.1104,5.1146,5.0532,5.0553,154350.0],["2003-04-17",5.0723,5.0829,4.924,5.0786,269100.0],["2003-04-21",5.104,5.1782,5.0617,5.1676,157050.0],["2003-04-22",5.1888,5.1888,5.1104,5.1464,229500.0],["2003-04-23",5.1506,5.1676,5.068,5.1464,227700.0],["2003-04-24",5.1506,5.1506,5.0172,5.0193,322200.0],["2003-04-25",5.0934,5.4323,5.0934,5.4323,878400.0],["2003-04-28",5.4323,5.6547,5.4005,5.625,489150.0],["2003-04-29",5.625,5.6441,5.4958,5.5382,571950.0],["2003-04-30",5.517,5.6547,5.5064,5.6335,1434150.0],["2003-05-01",5.6335,5.6907,5.5615,5.57,789750.0],["2003-05-02",5.5721,5.7394,5.5721,5.7182,567450.0],["2003-05-05",5.7182,5.7288,5.5996,5.6017,256950.0],["2003-05-06",5.6017,5.7436,5.57,5.7076,1037700.0],["2003-05-07",5.7182,5.894,5.7013,5.8283,549000.0],["2003-05-08",5.8283,5.9512,5.7987,5.93,288900.0],["2003-05-09",5.9321,6.0274,5.8982,6.0126,491850.0],["2003-05-12",5.9935,6.1418,5.9766,6.0825,630900.0],["2003-05-13",6.0613,6.0783,6.0317,6.0677,469800.0],["2003-05-14",6.0677,6.0783,6.0041,6.0168,835650.0],["2003-05-15",6.0168,6.0571,5.9766,6.0359,376200.0],["2003-05-16",6.0465,6.0571,5.7034,5.7034,511200.0],["2003-05-19",5.8135,5.9787,5.8135,5.9088,431550.0],["2003-05-20",5.8982,5.9385,5.8241,5.8876,176400.0],["2003-05-21",5.8876,6.0994,5.8876,6.0783,182250.0],["2003-05-22",6.0783,6.11,5.9554,6.0359,265950.0],["2003-05-23",6.0465,6.074,5.9935,6.002,240750.0],["2003-05-27",5.9512,6.11,5.9512,6.11,438300.0],["2003-05-28",6.1206,6.1418,6.038,6.0422,441000.0],["2003-05-29",6.0613,6.0698,5.9406,5.9829,397350.0],["2003-05-30",6.0359,6.2519,6.0274,6.2519,266400.0],["2003-06-02",6.2371,6.2371,6.0486,6.055,325800.0],["2003-06-03",6.0253,6.0528,5.9745,6.0359,223650.0],["2003-06-04",6.0571,6.1397,6.0571,6.1397,331650.0],["2003-06-05",6.1185,6.1418,6.0592,6.1354,146700.0],["2003-06-06",6.1418,6.218,6.1418,6.1947,368550.0],["2003-06-09",6.1969,6.3049,6.1418,6.2689,302400.0],["2003-06-10",6.3218,6.3959,6.2773,6.3748,411750.0],["2003-06-11",6.3536,6.5209,6.29,6.4679,319950.0],["2003-06-12",6.4891,6.5124,6.3536,6.3748,162900.0],["2003-06-13",6.3769,6.3769,5.9935,6.0677,458100.0],["2003-06-16",6.0867,6.11,5.8876,5.9872,282150.0],["2003-06-17",6.0041,6.1206,5.9935,6.0783,194400.0],["2003-06-18",6.0931,6.163,6.0317,6.163,311850.0],["2003-06-19",6.1841,6.2456,6.1418,6.2307,418950.0],["2003-06-20",6.2689,6.3112,6.1418,6.2329,768600.0],["2003-06-23",6.2307,6.3536,6.2159,6.3324,431550.0],["2003-06-24",6.3345,6.3959,6.3345,6.3875,221850.0],["2003-06-25",6.3896,6.5654,6.3853,6.4934,241650.0],["2003-06-26",6.4912,6.5865,6.4806,6.5166,458550.0],["2003-06-27",6.5018,6.5336,6.5018,6.5145,235350.0],["2003-06-30",6.5145,6.5145,6.2794,6.2794,524700.0],["2003-07-01",6.3536,6.4764,6.2477,6.4256,359100.0],["2003-07-02",6.4044,6.4235,6.2964,6.3536,325350.0],["2003-07-03",6.3536,6.5018,6.3536,6.4701,63900.0],["2003-07-07",6.4806,6.5039,6.2731,6.3006,203850.0],["2003-07-08",6.3006,6.3282,6.2583,6.2879,151650.0],["2003-07-09",6.2837,6.3959,6.2646,6.3959,327150.0],["2003-07-10",6.379,6.3959,6.2286,6.235,143550.0],["2003-07-11",6.2477,6.29,6.2477,6.2858,121950.0],["2003-07-14",6.3112,6.4446,6.3091,6.379,231300.0],["2003-07-15",6.3959,6.4108,6.3112,6.3705,386550.0],["2003-07-16",6.3959,6.3959,6.2752,6.3176,264600.0],["2003-07-17",6.3006,6.4806,6.2583,6.4637,287550.0],["2003-07-18",6.4658,6.5399,6.4065,6.5399,147600.0],["2003-07-21",6.5399,6.5654,6.4912,6.5569,171900.0],["2003-07-22",6.5611,6.7242,6.5124,6.5145,615150.0],["2003-07-23",6.5145,6.5442,6.3726,6.398,153000.0],["2003-07-24",6.3853,6.4573,6.1481,6.1587,367650.0],["2003-07-25",6.1164,6.163,6.0571,6.11,415350.0],["2003-07-28",6.1376,7.0101,6.1376,7.0101,1393650.0],["2003-07-29",7.0101,7.0419,6.8619,6.8852,260100.0],["2003-07-30",6.8852,7.0419,6.8619,6.9466,539550.0],["2003-07-31",6.972,6.9805,6.9254,6.9572,333000.0],["2003-08-01",6.9572,7.0927,6.8619,7.044,295200.0],["2003-08-04",7.0101,7.2748,6.9974,7.2431,383400.0],["2003-08-05",7.2431,7.3701,7.1753,7.2346,485550.0],["2003-08-06",7.2346,7.5756,7.1584,7.4654,476100.0],["2003-08-07",7.3066,7.4782,7.3066,7.4739,299700.0],["2003-08-08",7.4739,7.4739,7.3596,7.4337,229950.0],["2003-08-11",7.4549,7.7026,7.4549,7.5523,639450.0],["2003-08-12",7.5502,7.5502,7.4549,7.5184,557550.0],["2003-08-13",7.5184,7.5184,7.3913,7.4422,727650.0],["2003-08-14",7.4422,7.5078,7.4125,7.4866,263700.0],["2003-08-15",7.4866,7.4866,7.3172,7.3193,282600.0],["2003-08-18",7.349,7.4866,7.349,7.4443,624150.0],["2003-08-19",7.4654,7.4972,7.3956,7.4718,968850.0],["2003-08-20",7.4718,7.4718,7.3934,7.4019,658800.0],["2003-08-21",7.4189,7.584,7.3744,7.4527,670500.0],["2003-08-22",7.4972,7.5195,7.259,7.259,399300.0],["2003-08-25",7.259,7.259,6.9254,7.1541,635400.0],["2003-08-26",7.1541,7.1573,6.8777,7.0334,371100.0],["2003-08-27",7.0683,7.2272,7.0207,7.1478,486900.0],["2003-08-28",7.116,7.2907,7.0398,7.2431,429900.0],["2003-08-29",7.2431,7.2431,7.1224,7.1478,270000.0],["2003-09-02",7.1478,7.3701,7.0779,7.3384,448200.0],["2003-09-03",7.3225,7.4114,7.2748,7.3225,521400.0],["2003-09-04",7.3066,7.3511,7.1128,7.1128,244500.0],["2003-09-05",7.116,7.1573,6.9794,7.1573,1131000.0],["2003-09-08",7.1096,7.4083,7.1096,7.3701,359100.0],["2003-09-09",7.3384,7.3384,7.116,7.1637,246300.0],["2003-09-10",7.1478,7.1478,6.9572,6.9889,202800.0],["2003-09-11",7.0207,7.1795,6.9413,7.0842,271500.0],["2003-09-12",7.0683,7.0683,6.7888,6.8936,458700.0],["2003-09-15",6.9254,7.0143,6.8301,6.8428,448200.0],["2003-09-16",6.8619,6.9826,6.8015,6.9635,530100.0],["2003-09-17",6.9572,6.9889,6.7411,6.8682,182400.0],["2003-09-18",6.8682,6.8682,6.6395,6.6681,447900.0],["2003-09-19",6.6681,6.6871,6.6268,6.6427,330600.0],["2003-09-22",6.6713,6.8047,6.6077,6.7094,571200.0],["2003-09-23",6.7348,7.0398,6.7348,6.9381,444900.0],["2003-09-24",6.9349,7.0842,6.8333,6.9095,302400.0],["2003-09-25",6.8936,6.9063,6.703,6.8873,527100.0],["2003-09-26",6.8777,6.8777,6.2742,6.433,599100.0],["2003-09-29",6.4171,6.5632,6.3377,6.433,280500.0],["2003-09-30",6.433,6.6236,6.3377,6.5505,477000.0],["2003-10-01",6.5505,6.6331,6.4965,6.5124,291600.0],["2003-10-02",6.5124,6.5442,6.4012,6.5061,655800.0],["2003-10-03",6.5283,6.6998,6.5124,6.6395,224700.0],["2003-10-06",6.6395,6.7666,6.6077,6.7189,157800.0],["2003-10-07",6.703,6.8142,6.6871,6.811,278400.0],["2003-10-08",6.8142,6.8714,6.6141,6.6713,118500.0],["2003-10-09",6.703,6.7666,6.6077,6.7348,216900.0],["2003-10-10",6.7189,6.7951,6.7062,6.7538,146100.0],["2003-10-13",6.8142,7.0525,6.8015,6.9889,406500.0],["2003-10-14",6.973,7.1478,6.9699,7.0493,359700.0],["2003-10-15",7.0493,7.0493,6.8301,6.8968,299100.0],["2003-10-16",6.8873,7.0525,6.8873,6.9572,612600.0],["2003-10-17",6.9603,6.9603,6.7666,6.7666,171000.0],["2003-10-20",6.7697,6.8237,6.6935,6.7411,194700.0],["2003-10-21",6.7507,6.7824,6.7253,6.7634,154200.0],["2003-10-22",6.7507,6.7538,6.5759,6.5759,211500.0],["2003-10-23",6.5759,6.6395,6.4679,6.6395,506700.0],["2003-10-24",6.6236,6.7189,6.6077,6.6395,244500.0],["2003-10-27",6.6713,7.1795,6.6713,7.0493,622200.0],["2003-10-28",7.0493,7.1001,6.9762,7.1001,242100.0],["2003-10-29",7.1001,7.1954,7.0461,7.1478,212100.0],["2003-10-30",7.1509,7.1732,7.0207,7.0874,182100.0],["2003-10-31",7.0874,7.2875,7.0874,7.1827,225600.0],["2003-11-03",7.1954,7.2907,7.17,7.2208,293100.0],["2003-11-04",7.2526,7.3447,7.2526,7.3384,369900.0],["2003-11-05",7.3543,7.4654,7.3543,7.4654,264000.0],["2003-11-06",7.4654,7.4654,7.4019,7.4527,515100.0],["2003-11-07",7.4654,7.6942,7.4654,7.6529,338400.0],["2003-11-10",7.6529,7.6942,7.5862,7.6243,412200.0],["2003-11-11",7.6402,7.6561,7.3416,7.3416,261600.0],["2003-11-12",7.2431,7.3066,7.0525,7.1859,846900.0],["2003-11-13",7.1795,7.3511,7.1795,7.3225,267900.0],["2003-11-14",7.3225,7.3225,7.0969,7.259,544500.0],["2003-11-17",7.2558,7.2558,6.973,7.0683,246900.0],["2003-11-18",7.1001,7.224,6.973,6.9826,324900.0],["2003-11-19",6.9826,6.9889,6.8333,6.8396,345300.0],["2003-11-20",6.8396,6.9445,6.8142,6.8619,311400.0],["2003-11-21",6.9095,6.9127,6.8333,6.846,185400.0],["2003-11-24",6.8619,7.0112,6.8079,6.811,255900.0],["2003-11-25",6.8301,6.9222,6.792,6.8619,559500.0],["2003-11-26",6.8777,7.1319,6.8777,7.0334,222900.0],["2003-11-28",7.0683,7.1319,7.0334,7.116,73800.0],["2003-12-01",7.116,7.2907,7.1033,7.2494,220800.0],["2003-12-02",7.2494,7.3384,7.1668,7.3066,202800.0],["2003-12-03",7.3066,7.3352,7.1287,7.1637,318900.0],["2003-12-04",7.1478,7.4496,7.0842,7.421,252300.0],["2003-12-05",7.4019,7.5671,7.3384,7.5671,242100.0],["2003-12-08",7.5608,7.5639,7.4559,7.5099,438000.0],["2003-12-09",7.4972,7.5004,7.2431,7.2431,398700.0],["2003-12-10",7.259,7.3161,7.2145,7.2431,138900.0],["2003-12-11",7.2462,7.3066,7.2431,7.3066,179700.0],["2003-12-12",7.3225,7.4337,7.2621,7.4337,707700.0],["2003-12-15",7.4654,7.4972,7.1954,7.2367,286500.0],["2003-12-16",7.259,7.3479,7.1541,7.3225,430800.0],["2003-12-17",7.3701,7.4496,7.313,7.3987,228000.0],["2003-12-18",7.4019,7.5576,7.3892,7.5163,326700.0],["2003-12-19",7.5163,7.5989,7.4114,7.5989,261300.0],["2003-12-22",7.6561,7.8943,7.6561,7.8308,630300.0],["2003-12-23",7.9102,7.9356,7.7577,7.8498,462600.0],["2003-12-24",7.8308,7.8753,7.7831,7.8562,130800.0],["2003-12-26",7.8308,7.8594,7.7831,7.8054,79200.0],["2003-12-29",7.8212,8.0373,7.8212,8.015,205200.0],["2003-12-30",8.0849,8.2183,8.0341,8.0468,196800.0],["2003-12-31",8.0468,8.0595,7.7005,7.7005,204000.0],["2004-01-02",7.9229,8.0055,7.7514,7.8625,271200.0],["2004-01-05",8.2596,8.8315,8.1707,8.7489,1711200.0],["2004-01-06",8.8473,8.9299,8.3232,8.3232,595500.0],["2004-01-07",8.3391,8.5614,8.2914,8.5328,597600.0],["2004-01-08",8.5773,8.679,8.5138,8.6282,440700.0],["2004-01-09",8.6282,8.7838,8.5837,8.6567,403800.0],["2004-01-12",8.6885,8.7997,8.5932,8.7203,411600.0],["2004-01-13",8.4185,8.4503,7.799,8.3168,1608000.0],["2004-01-14",8.3168,8.3772,8.0055,8.0404,400200.0],["2004-01-15",8.0404,8.0659,7.8467,7.9102,354000.0],["2004-01-16",7.9578,7.9737,7.8816,7.907,449400.0],["2004-01-20",7.9229,8.0849,7.9134,8.0817,672900.0],["2004-01-21",8.05,8.1643,8.0055,8.0277,455100.0],["2004-01-22",8.0595,8.1485,7.9197,7.9578,461100.0],["2004-01-23",8.0055,8.2882,7.9896,8.1961,457800.0],["2004-01-26",8.2279,8.2279,8.05,8.158,342000.0],["2004-01-27",8.1898,8.2025,7.853,7.8975,360300.0],["2004-01-28",7.9578,8.212,7.8149,7.8149,490500.0],["2004-01-29",7.888,7.9229,7.6878,7.7672,300300.0],["2004-01-30",7.7831,7.8149,7.5989,7.6306,180600.0],["2004-02-02",7.6942,8.0087,7.6878,7.8498,405000.0],["2004-02-03",7.8816,7.9038,7.6243,7.7672,207900.0],["2004-02-04",7.7514,7.7958,7.5322,7.5322,412200.0],["2004-02-05",7.602,7.7418,7.3257,7.4654,554400.0],["2004-02-06",7.5131,7.7355,7.4972,7.6878,226200.0],["2004-02-09",7.7037,7.8943,7.6719,7.7132,165300.0],["2004-02-10",7.7609,8.266,7.7609,8.266,388200.0],["2004-02-11",8.266,8.4312,8.2469,8.4248,481200.0],["2004-02-12",8.409,8.4344,8.3549,8.3581,636300.0],["2004-02-13",8.3931,8.4121,8.2501,8.2787,441600.0],["2004-02-17",8.2787,8.3041,8.2025,8.2279,336900.0],["2004-02-18",8.2755,8.2787,8.0754,8.123,301800.0],["2004-02-19",8.1643,8.1898,8.0182,8.0182,309900.0],["2004-02-20",8.0817,8.1326,7.9801,7.9801,360000.0],["2004-02-23",8.0595,8.0595,7.8943,7.8943,258600.0],["2004-02-24",7.907,8.1739,7.8784,8.1548,438000.0],["2004-02-25",8.158,8.3105,8.0468,8.2596,390300.0],["2004-02-26",8.3073,8.4185,8.2533,8.3073,498600.0],["2004-02-27",8.3232,8.3232,7.907,7.9102,585300.0],["2004-03-01",8.0373,8.1993,8.0373,8.1008,543300.0],["2004-03-02",8.158,8.5456,8.158,8.5456,1150500.0],["2004-03-03",8.5456,8.5456,8.3041,8.3391,267000.0],["2004-03-04",8.3931,8.6345,8.3931,8.6345,254400.0],["2004-03-05",8.6345,8.8537,8.6091,8.7044,307800.0],["2004-03-08",8.6726,8.7902,8.6726,8.7838,313800.0],["2004-03-09",8.7838,8.8855,8.5614,8.5932,491100.0],["2004-03-10",8.625,8.7044,8.3391,8.3391,576600.0],["2004-03-11",8.3549,8.5138,8.3549,8.4026,593400.0],["2004-03-12",8.4058,8.6885,8.4026,8.6885,331800.0],["2004-03-15",8.6726,8.679,8.3867,8.3994,271500.0],["2004-03-16",8.4121,8.4439,8.1421,8.3232,376200.0],["2004-03-17",8.3549,8.4788,8.2914,8.4344,428700.0],["2004-03-18",8.4661,8.4788,8.2914,8.3454,299700.0],["2004-03-19",8.3867,8.4693,8.3422,8.3962,508200.0],["2004-03-22",8.4344,8.4503,8.1326,8.1326,399000.0],["2004-03-23",8.1548,8.1548,7.8625,7.8784,659700.0],["2004-03-24",7.9261,7.9388,7.7196,7.7831,551700.0],["2004-03-25",7.7514,7.8721,7.7514,7.7736,398700.0],["2004-03-26",7.9896,8.1866,7.8975,8.0436,441300.0],["2004-03-29",8.069,8.3073,7.9864,8.0404,476400.0],["2004-03-30",8.0404,8.4915,8.0055,8.3804,528300.0],["2004-03-31",8.428,8.4725,8.1898,8.3009,398400.0],["2004-04-01",8.3549,8.482,8.3391,8.4503,458100.0],["2004-04-02",8.4534,8.4884,8.2914,8.3645,858300.0],["2004-04-05",8.3772,8.5297,8.3772,8.4312,320700.0],["2004-04-06",8.4344,8.59,8.409,8.4185,439200.0],["2004-04-07",8.4217,8.4217,8.3105,8.3391,295500.0],["2004-04-08",8.4026,8.4503,8.32,8.4439,401100.0],["2004-04-12",8.4566,8.7203,8.4566,8.7171,320700.0],["2004-04-13",8.7171,8.7171,8.069,8.1739,986700.0],["2004-04-14",8.1643,8.1643,7.6592,7.7482,849000.0],["2004-04-15",7.7005,7.8181,7.529,7.7196,1084800.0],["2004-04-16",7.7831,7.9007,7.7831,7.8308,433500.0],["2004-04-19",7.834,7.8594,7.6561,7.8149,311400.0],["2004-04-20",7.8308,7.8308,7.5766,7.5766,481500.0],["2004-04-21",7.5608,7.6052,7.2431,7.5258,995100.0],["2004-04-22",7.4845,7.6751,7.4496,7.6592,610800.0],["2004-04-23",7.8308,7.9642,7.7069,7.8308,976800.0],["2004-04-26",7.7672,8.0309,7.5925,7.7387,720300.0],["2004-04-27",7.7418,8.0246,7.7418,7.8943,500400.0],["2004-04-28",7.942,8.1643,7.8467,8.0119,813300.0],["2004-04-29",8.0119,8.0373,7.6497,7.7323,906300.0],["2004-04-30",7.7387,7.9038,7.5957,7.5957,883800.0],["2004-05-03",7.5131,7.6974,7.4337,7.5322,877500.0],["2004-05-04",7.5576,7.6561,7.4527,7.529,662400.0],["2004-05-05",7.4654,7.4718,7.2431,7.3225,786300.0],["2004-05-06",7.3257,7.386,7.0842,7.2875,644100.0],["2004-05-07",7.2113,7.2939,6.7888,6.9159,669600.0],["2004-05-10",6.9222,6.9476,6.6522,6.6935,937800.0],["2004-05-11",6.7666,6.8301,6.7316,6.7666,411300.0],["2004-05-12",6.7824,6.8301,6.6713,6.7666,812700.0],["2004-05-13",6.7761,6.792,6.7189,6.7411,534900.0],["2004-05-14",6.7443,6.7507,6.7062,6.7348,1043400.0],["2004-05-17",6.703,6.738,6.5918,6.7348,711300.0],["2004-05-18",6.7348,6.8301,6.7189,6.7983,423900.0],["2004-05-19",6.8015,6.9095,6.7443,6.8206,696900.0],["2004-05-20",6.7983,6.9762,6.7983,6.9762,569700.0],["2004-05-21",7.0398,7.1541,6.9826,7.0588,853200.0],["2004-05-24",7.116,7.4369,7.0969,7.4273,525300.0],["2004-05-25",7.4019,7.5258,7.3066,7.5131,993600.0],["2004-05-26",7.5131,7.5608,7.4146,7.4305,663900.0],["2004-05-27",7.4083,7.4654,7.3447,7.4369,1066200.0],["2004-05-28",7.3701,7.6243,7.3638,7.5639,546000.0],["2004-06-01",7.5639,7.9102,7.5639,7.9102,805800.0],["2004-06-02",7.9102,7.9356,7.6275,7.7641,520200.0],["2004-06-03",7.7641,7.942,7.7355,7.8244,917100.0],["2004-06-04",7.7831,7.9166,7.5766,7.8911,564900.0],["2004-06-07",7.8911,8.0277,7.8244,8.0023,364500.0],["2004-06-08",7.9737,8.1294,7.9737,8.05,496200.0],["2004-06-09",8.05,8.05,7.8784,7.9578,335100.0],["2004-06-10",8.0055,8.2628,8.0055,8.0817,351900.0],["2004-06-14",8.123,8.2279,7.9864,8.0373,309900.0],["2004-06-15",8.0055,8.3645,7.9896,8.32,363900.0],["2004-06-16",8.3327,8.4185,8.2819,8.4026,292500.0],["2004-06-17",8.4503,8.536,8.3136,8.4566,451500.0],["2004-06-18",8.4979,8.6218,8.4503,8.6218,362700.0],["2004-06-21",8.5773,8.5773,8.266,8.3391,437100.0],["2004-06-22",8.3073,8.4915,8.2311,8.374,278700.0],["2004-06-23",8.3931,8.6123,8.3613,8.5805,331800.0],["2004-06-24",8.5773,8.6154,8.4661,8.5328,177000.0],["2004-06-25",8.5424,8.6409,8.4375,8.6409,496500.0],["2004-06-28",8.5932,8.5932,8.2247,8.2914,544500.0],["2004-06-29",8.2596,8.5265,8.2596,8.3264,367800.0],["2004-06-30",8.3549,8.6536,8.3549,8.5297,322800.0],["2004-07-01",8.5456,8.5456,8.3613,8.4312,432900.0],["2004-07-02",8.4661,8.6186,8.3295,8.5392,141600.0],["2004-07-06",8.4915,8.5138,8.2088,8.2692,525000.0],["2004-07-07",8.2914,8.3295,8.2374,8.2819,252300.0],["2004-07-08",8.2914,8.3391,8.1326,8.2056,280500.0],["2004-07-09",8.2438,8.5487,8.1802,8.4693,398400.0],["2004-07-12",8.4344,8.4757,8.0754,8.1929,461400.0],["2004-07-13",8.1961,8.2755,7.9706,8.0023,345300.0],["2004-07-14",8.0055,8.0849,7.8943,7.9102,772500.0],["2004-07-15",7.9356,8.1961,7.9102,8.1675,961500.0],["2004-07-16",8.1675,8.5614,8.1485,8.5614,589500.0],["2004-07-19",8.4979,8.6091,8.4407,8.571,346200.0],["2004-07-20",8.571,8.6822,8.4026,8.6822,390900.0],["2004-07-21",8.6822,8.9204,8.2025,8.2025,527400.0],["2004-07-22",8.1643,8.4058,8.158,8.3422,457800.0],["2004-07-23",8.3391,8.3867,8.1993,8.1993,361800.0],["2004-07-26",8.2025,8.2755,7.8467,8.104,496500.0],["2004-07-27",8.104,8.212,7.9102,8.177,488700.0],["2004-07-28",8.1802,8.3422,8.1326,8.2628,444900.0],["2004-07-29",8.3073,8.4979,8.2279,8.4661,310500.0],["2004-07-30",8.4344,8.5011,8.3391,8.3708,183600.0],["2004-08-02",8.3232,8.4185,8.2438,8.4153,399600.0],["2004-08-03",8.4248,8.7362,8.4153,8.7362,470100.0],["2004-08-04",8.7044,8.7044,8.3549,8.4916,427200.0],["2004-08-05",8.4915,8.5678,8.2946,8.3931,365700.0],["2004-08-06",8.3994,8.4153,7.9451,7.9578,405900.0],["2004-08-09",7.9896,8.2088,7.9896,8.0119,217200.0],["2004-08-10",8.0532,8.3772,8.0373,8.3264,561600.0],["2004-08-11",8.3264,8.3264,8.0214,8.1167,283800.0],["2004-08-12",8.0849,8.1802,7.9229,7.9229,245700.0],["2004-08-13",7.9578,8.1453,7.6052,7.9674,478200.0],["2004-08-16",7.9896,8.069,7.907,7.9642,192000.0],["2004-08-17",7.9674,7.9674,7.7164,7.8149,265800.0],["2004-08-18",7.8149,7.9388,7.5322,7.9261,512100.0],["2004-08-19",7.8943,8.0309,7.8308,7.8721,187800.0],["2004-08-20",7.8848,8.1326,7.8657,8.1167,260400.0],["2004-08-23",8.1326,8.1802,7.9928,8.0849,275700.0],["2004-08-24",8.1008,8.123,7.942,7.9864,165000.0],["2004-08-25",7.996,8.1961,7.9833,8.1961,177000.0],["2004-08-26",8.2279,8.3962,8.0976,8.2819,409200.0],["2004-08-27",8.2978,8.5424,8.1866,8.482,549600.0],["2004-08-30",8.482,8.5106,8.2311,8.4248,307800.0],["2004-08-31",8.3867,8.6059,8.3867,8.5932,240900.0],["2004-09-01",8.5932,8.8791,8.5519,8.7902,312900.0],["2004-09-02",8.8156,8.949,8.7393,8.9109,277200.0],["2004-09-03",8.9299,9.0538,8.7997,9.0538,322200.0],["2004-09-07",9.0856,9.092,8.7203,8.7362,644400.0],["2004-09-08",8.7362,8.8791,8.7012,8.7107,410700.0],["2004-09-09",8.7362,8.9649,8.7362,8.8918,364200.0],["2004-09-10",8.9045,8.9045,8.7457,8.8823,234000.0],["2004-09-13",8.8823,8.9712,8.8791,8.9712,227400.0],["2004-09-14",8.9744,9.0443,8.8537,9.0443,285900.0],["2004-09-15",9.0443,9.0856,8.8601,8.895,382200.0],["2004-09-16",8.8632,9.2159,8.8505,9.1841,425700.0],["2004-09-17",9.2762,9.4192,9.0856,9.2095,654000.0],["2004-09-20",9.2603,9.3747,9.2286,9.327,257100.0],["2004-09-21",9.308,9.6066,9.2413,9.5812,373200.0],["2004-09-22",9.5812,9.5812,9.3779,9.4827,501600.0],["2004-09-23",9.4668,9.4668,9.165,9.3429,284400.0],["2004-09-24",9.3556,9.6002,9.3525,9.4795,280800.0],["2004-09-27",9.4827,9.4827,9.2286,9.2286,411000.0],["2004-09-28",9.2603,9.7877,9.2603,9.6479,556800.0],["2004-09-29",9.6098,9.8703,9.5907,9.8576,600300.0],["2004-09-30",9.8163,10.0069,9.8163,9.8639,315000.0],["2004-10-01",9.8798,10.1308,9.7432,10.1276,454200.0],["2004-10-04",10.1022,10.2451,10.1022,10.2197,495600.0],["2004-10-05",10.2165,10.3468,10.0005,10.0323,422400.0],["2004-10-06",10.0863,10.207,10.0863,10.207,480300.0],["2004-10-07",10.2451,10.2451,9.9243,10.0386,455400.0],["2004-10-08",9.991,10.1594,9.9656,10.0101,287400.0],["2004-10-11",10.0418,10.0418,9.5907,9.7464,333900.0],["2004-10-12",9.7559,9.8004,9.5939,9.6161,328200.0],["2004-10-13",9.6479,9.6574,9.2032,9.2921,822900.0],["2004-10-14",9.3398,9.5558,9.3398,9.4351,275700.0],["2004-10-15",9.4668,9.5875,9.3398,9.5177,330900.0],["2004-10-18",9.5049,9.5717,9.4351,9.4509,424800.0],["2004-10-19",9.4541,9.5367,9.2508,9.2508,478500.0],["2004-10-20",9.2508,9.4954,9.1746,9.3239,961800.0],["2004-10-21",9.3429,9.613,9.2857,9.5462,610500.0],["2004-10-22",9.5367,9.5939,9.4509,9.5049,538200.0],["2004-10-25",9.4827,9.5304,9.2762,9.5145,560400.0],["2004-10-26",9.5145,9.6956,9.4414,9.6733,421800.0],["2004-10-27",9.6415,9.8353,9.4732,9.5208,496800.0],["2004-10-28",9.5208,9.5208,9.1777,9.2794,517800.0],["2004-10-29",9.3239,9.6257,9.2635,9.5113,354000.0],["2004-11-01",9.4827,9.7686,9.038,9.0761,1071300.0],["2004-11-02",9.0761,9.2762,8.9585,9.0538,784500.0],["2004-11-03",9.2127,9.8322,9.1873,9.613,646800.0],["2004-11-04",9.4859,9.8639,9.4859,9.7781,819900.0],["2004-11-05",9.7781,9.848,9.6415,9.7114,546900.0],["2004-11-08",9.7114,9.7114,9.003,9.2349,819300.0],["2004-11-09",9.2349,9.4287,9.1237,9.3048,262200.0],["2004-11-10",9.3398,9.686,9.2127,9.6574,244800.0],["2004-11-11",9.5621,9.5621,9.2572,9.3906,375600.0],["2004-11-12",9.4192,9.6828,9.4001,9.6828,220500.0],["2004-11-15",9.6828,9.6987,9.1428,9.3556,351900.0],["2004-11-16",9.3556,9.3874,9.1174,9.1174,544500.0],["2004-11-17",9.1333,9.2826,9.1174,9.2699,917100.0],["2004-11-18",9.2286,9.3239,9.2159,9.2826,730800.0],["2004-11-19",9.2826,9.5272,9.2826,9.4827,728400.0],["2004-11-22",9.4351,9.6415,9.4351,9.6161,536400.0],["2004-11-23",9.5621,9.7686,9.5526,9.7083,808800.0],["2004-11-24",9.7051,10.0355,9.6193,9.902,438600.0],["2004-11-26",9.9116,10.0514,9.8893,9.8893,64200.0],["2004-11-29",9.9275,10.0545,9.5685,9.74,539100.0],["2004-11-30",9.7464,9.902,9.6574,9.6574,278700.0],["2004-12-01",9.6892,9.7083,9.2286,9.3874,466500.0],["2004-12-02",9.3874,9.4033,9.0507,9.2095,317400.0],["2004-12-03",9.2095,9.4668,9.1619,9.2286,298200.0],["2004-12-06",9.2444,9.2508,9.0538,9.1809,402000.0],["2004-12-07",9.1428,9.1714,8.7489,8.8346,574800.0],["2004-12-08",8.8251,8.8759,8.6822,8.8315,619200.0],["2004-12-09",8.7997,8.9967,8.7393,8.8632,273300.0],["2004-12-10",8.8696,9.0221,8.8537,8.949,400800.0],["2004-12-13",8.895,9.0634,8.8346,8.9903,318300.0],["2004-12-14",9.0125,9.2572,9.0125,9.2476,382200.0],["2004-12-15",9.219,9.3556,9.1174,9.2699,397800.0],["2004-12-16",9.2444,9.2857,8.9935,9.1587,319800.0],["2004-12-17",9.2127,9.3016,9.1364,9.1809,465900.0],["2004-12-20",9.1809,9.2254,9.0634,9.1619,285600.0],["2004-12-21",9.165,9.2127,9.0888,9.1333,749700.0],["2004-12-22",9.165,9.1777,8.9522,8.9712,1113600.0],["2004-12-23",8.9712,9.0062,8.9045,8.9744,494700.0],["2004-12-27",8.9744,8.9776,8.7235,8.7743,298200.0],["2004-12-28",8.8315,9.1587,8.8315,9.0125,323400.0],["2004-12-29",8.9903,9.0507,8.9077,8.9903,221400.0],["2004-12-30",8.9744,9.038,8.895,8.9204,210000.0],["2004-12-31",8.9585,9.1555,8.8918,8.9903,214200.0],["2005-01-03",8.9808,8.9808,8.5456,8.6917,712200.0],["2005-01-04",8.7171,8.7838,8.625,8.6567,441900.0],["2005-01-05",8.6091,8.6091,8.1866,8.1898,569100.0],["2005-01-06",8.212,8.2882,8.0786,8.0913,1026000.0],["2005-01-07",8.1485,8.1485,7.7831,8.0373,825900.0],["2005-01-10",8.2596,8.2596,8.0468,8.0976,775800.0],["2005-01-11",8.0881,8.1485,8.0214,8.0373,359700.0],["2005-01-12",8.069,8.212,7.9515,8.1294,390300.0],["2005-01-13",8.1326,8.4757,7.961,8.3518,2742300.0],["2005-01-14",8.3549,8.4407,8.1357,8.266,1175100.0],["2005-01-18",8.2787,8.4534,8.2787,8.4471,611400.0],["2005-01-19",8.4503,8.6472,8.3359,8.5964,711600.0],["2005-01-20",8.4344,8.4947,8.3295,8.3772,1134000.0],["2005-01-21",8.409,8.4947,8.3931,8.4884,511800.0],["2005-01-24",8.5201,8.6218,8.482,8.5456,692700.0],["2005-01-25",8.5392,8.5805,8.3867,8.4884,766800.0],["2005-01-26",8.5011,8.6186,8.482,8.6091,888600.0],["2005-01-27",8.6567,8.8124,8.6409,8.8124,482700.0],["2005-01-28",8.733,8.7393,8.6313,8.7393,485400.0],["2005-01-31",8.7393,8.8632,8.6409,8.8632,489000.0],["2005-02-01",8.895,8.9172,8.733,8.895,660000.0],["2005-02-02",8.9077,9.2095,8.9014,9.1968,573300.0],["2005-02-03",9.165,9.1968,9.0221,9.1968,535500.0],["2005-02-04",9.2095,9.273,8.9903,9.1237,800700.0],["2005-02-07",9.1491,9.1809,9.0602,9.1333,660900.0],["2005-02-08",9.1396,9.3239,9.1142,9.3239,621000.0],["2005-02-09",9.2444,9.308,9.0856,9.1936,657600.0],["2005-02-10",9.1968,9.3874,9.1174,9.2921,627600.0],["2005-02-11",9.2603,9.4509,9.1746,9.4446,399300.0],["2005-02-14",9.4509,9.5304,9.308,9.5081,205800.0],["2005-02-15",9.5081,9.5748,9.4255,9.4827,514800.0],["2005-02-16",9.4859,9.6415,9.4287,9.632,1115400.0],["2005-02-17",9.6002,9.686,9.4922,9.6098,780900.0],["2005-02-18",9.613,9.8131,9.613,9.7686,353700.0],["2005-02-22",9.7686,9.8163,9.4128,9.4192,551400.0],["2005-02-23",9.4192,9.6098,9.4192,9.4827,414300.0],["2005-02-24",9.5113,9.6288,9.2349,9.273,1181100.0],["2005-02-25",9.4351,10.1212,9.4351,10.0577,930600.0],["2005-02-28",9.9783,10.0736,9.7845,9.9465,849900.0],["2005-03-01",9.9433,10.0101,9.6987,9.7623,643200.0],["2005-03-02",9.7686,9.991,9.7146,9.7845,473700.0],["2005-03-03",9.8385,10.0863,9.74,10.0386,814500.0],["2005-03-04",9.9624,10.3214,9.9275,10.3214,963300.0],["2005-03-07",10.3214,10.3373,10.1339,10.1848,568200.0],["2005-03-08",10.188,10.3436,10.1657,10.1689,342600.0],["2005-03-09",10.1784,10.2451,10.1308,10.1371,605700.0],["2005-03-10",10.1339,10.1339,9.3906,9.4859,676800.0],["2005-03-11",9.4859,9.5875,9.3715,9.5177,644400.0],["2005-03-14",9.5049,9.524,9.2413,9.4287,739500.0],["2005-03-15",9.4414,9.4986,9.165,9.1873,619500.0],["2005-03-16",9.2063,9.4605,9.1333,9.1491,672000.0],["2005-03-17",9.2127,9.327,9.1587,9.1904,498300.0],["2005-03-18",9.2413,9.3715,9.1174,9.2127,660300.0],["2005-03-21",9.2159,9.4922,9.1841,9.4891,435600.0],["2005-03-22",9.4859,9.6828,9.3842,9.4287,719700.0],["2005-03-23",9.3874,9.3874,9.1364,9.2603,1376100.0],["2005-03-24",9.2921,9.4509,9.2476,9.2921,707100.0],["2005-03-28",9.2921,9.3683,9.2031,9.308,632700.0],["2005-03-29",9.2921,9.3525,8.9141,8.9585,572100.0],["2005-03-30",8.9903,9.1333,8.8061,9.0538,714900.0],["2005-03-31",9.0475,9.1619,8.9935,9.0348,1038900.0],["2005-04-01",9.0697,9.362,8.9871,9.3334,828900.0],["2005-04-04",9.3747,9.4319,9.1619,9.3556,594900.0],["2005-04-05",9.3874,9.3938,9.1619,9.219,436200.0],["2005-04-06",9.2222,9.5272,9.2095,9.4001,469200.0],["2005-04-07",9.4668,9.4668,9.1174,9.2794,396600.0],["2005-04-08",9.2699,9.2889,8.9299,8.949,397800.0],["2005-04-11",8.9903,9.057,8.7997,9.0284,430800.0],["2005-04-12",9.0221,9.0221,8.8632,8.895,532500.0],["2005-04-13",8.895,8.895,8.5773,8.5869,350100.0],["2005-04-14",8.6186,8.6504,8.5265,8.5487,484800.0],["2005-04-15",8.5487,8.5487,8.3073,8.3454,597600.0],["2005-04-18",8.2978,8.4503,8.1008,8.3359,507300.0],["2005-04-19",8.3867,8.7679,8.3835,8.6504,487500.0],["2005-04-20",8.6504,8.7679,8.482,8.5297,539700.0],["2005-04-21",8.5773,8.8982,8.5106,8.8823,303300.0],["2005-04-22",8.9363,9.0221,8.7743,8.8823,636300.0],["2005-04-25",8.9458,9.0507,8.9268,9.0507,482100.0],["2005-04-26",9.0221,9.0221,8.752,8.8473,559500.0],["2005-04-27",8.9744,9.0538,8.6409,8.6822,1084200.0],["2005-04-28",8.6726,8.7711,8.5138,8.6059,611700.0],["2005-04-29",8.6695,8.7362,8.5614,8.5869,647700.0],["2005-05-02",8.59,8.9554,8.5646,8.9554,484800.0],["2005-05-03",8.9109,8.9268,8.7552,8.7584,563400.0],["2005-05-04",8.7679,8.9776,8.7362,8.949,561300.0],["2005-05-05",8.949,9.0856,8.8791,9.003,373500.0],["2005-05-06",9.0824,9.0951,8.9458,8.9935,331800.0],["2005-05-09",8.9935,9.1428,8.9299,9.1428,450000.0],["2005-05-10",9.1174,9.1682,9.0125,9.1174,592200.0],["2005-05-11",9.1174,9.2063,9.003,9.1015,460500.0],["2005-05-12",9.1015,9.1015,8.7775,8.7806,817500.0],["2005-05-13",8.7933,8.8156,8.1993,8.3359,765600.0],["2005-05-16",8.3391,8.482,8.1643,8.4757,573300.0],["2005-05-17",8.4757,8.5678,8.3867,8.5074,383100.0],["2005-05-18",8.5456,8.6091,8.3708,8.4979,312900.0],["2005-05-19",8.4566,8.6091,8.4312,8.5519,390900.0],["2005-05-20",8.5583,8.5773,8.4661,8.4947,258000.0],["2005-05-23",8.4947,8.6567,8.4693,8.6313,366000.0],["2005-05-24",8.625,8.7838,8.5932,8.7838,199200.0],["2005-05-25",8.7648,8.8092,8.5551,8.6917,343500.0],["2005-05-26",8.6949,8.8759,8.6917,8.8759,203400.0],["2005-05-27",8.8791,8.9554,8.8346,8.9109,197700.0],["2005-05-31",8.895,8.895,8.7679,8.7679,333300.0],["2005-06-01",8.8156,8.9585,8.7679,8.9045,354300.0],["2005-06-02",8.9045,8.9935,8.8315,8.9585,227400.0],["2005-06-03",8.9617,9.0221,8.9172,8.9744,428100.0],["2005-06-06",9.4986,9.5081,9.308,9.308,1029000.0],["2005-06-07",9.308,9.5399,9.2762,9.2762,967500.0],["2005-06-08",9.2444,9.3239,9.057,9.1206,377400.0],["2005-06-09",9.1237,9.7337,9.0888,9.6892,897600.0],["2005-06-10",9.6987,9.8449,9.6257,9.667,449100.0],["2005-06-13",9.6701,9.7972,9.5971,9.6828,241200.0],["2005-06-14",9.6574,9.6956,9.5399,9.578,505200.0],["2005-06-15",9.578,9.7686,9.5018,9.7623,694500.0],["2005-06-16",9.7527,10.0831,9.721,10.0831,356700.0],["2005-06-17",10.1339,10.1498,9.9338,9.9719,939900.0],["2005-06-20",9.9433,10.0228,9.8194,9.9243,243900.0],["2005-06-21",9.9052,9.9084,9.6288,9.6384,243000.0],["2005-06-22",9.6892,9.8036,9.5208,9.7972,490200.0],["2005-06-23",9.7686,9.9116,9.6892,9.8004,455100.0],["2005-06-24",9.8163,9.9878,9.8163,9.848,408300.0],["2005-06-27",9.8258,9.9052,9.7877,9.8798,216300.0],["2005-06-28",9.883,10.2038,9.8639,9.9592,437700.0],["2005-06-29",9.9497,10.1657,9.9465,10.0736,357000.0],["2005-06-30",10.0863,10.1943,10.0736,10.1181,463800.0],["2005-07-01",10.1657,10.1689,10.0164,10.1181,339600.0],["2005-07-05",10.1181,10.5374,10.0545,10.4866,416700.0],["2005-07-06",10.531,10.5882,10.2483,10.2801,356700.0],["2005-07-07",10.2134,10.5692,10.0482,10.5342,758400.0],["2005-07-08",10.5469,10.7979,10.5374,10.7248,1054200.0],["2005-07-11",10.7248,10.8932,10.7058,10.817,457200.0],["2005-07-12",10.8233,10.8646,10.7153,10.763,433800.0],["2005-07-13",10.7788,10.7979,10.6105,10.6899,205200.0],["2005-07-14",10.7217,10.7566,10.3309,10.4357,562800.0],["2005-07-15",10.4199,10.5279,10.2928,10.423,320400.0],["2005-07-18",10.423,10.5247,10.2769,10.4008,281700.0],["2005-07-19",10.404,10.7884,10.3849,10.7884,293700.0],["2005-07-20",10.7693,11.0107,10.5406,10.979,539700.0],["2005-07-21",10.979,11.1823,10.9313,11.0425,704700.0],["2005-07-22",11.0902,11.627,11.087,11.4364,554100.0],["2005-07-25",11.4364,11.6112,11.2903,11.3475,311100.0],["2005-07-26",11.3475,11.4841,11.2808,11.3125,254700.0],["2005-07-27",11.3125,11.4936,11.1378,11.4936,474900.0],["2005-07-28",12.4689,12.8723,12.3291,12.5483,2150400.0],["2005-07-29",12.7071,12.8088,12.5801,12.6658,867600.0],["2005-08-01",12.7675,13.3965,12.7612,12.8533,996600.0],["2005-08-02",12.9772,13.8667,12.9772,13.8317,1462800.0],["2005-08-03",13.8508,13.9747,13.1773,13.2313,1252800.0],["2005-08-04",13.2313,13.4537,13.1837,13.3902,654900.0],["2005-08-05",13.3933,13.4315,12.8819,13.1233,865200.0],["2005-08-08",13.1519,13.3425,13.1328,13.3171,630900.0],["2005-08-09",13.3965,13.5172,13.2567,13.3425,567600.0],["2005-08-10",13.3743,13.5649,13.3457,13.4569,846900.0],["2005-08-11",13.5172,13.5966,13.3774,13.4346,804300.0],["2005-08-12",13.406,13.4346,13.1328,13.3107,442200.0],["2005-08-15",13.3584,13.3838,12.7484,12.9676,793800.0],["2005-08-16",12.9676,12.9676,12.542,12.5515,705600.0],["2005-08-17",12.5801,12.6373,11.9384,12.1258,1167300.0],["2005-08-18",12.129,12.4562,12.0178,12.3577,885900.0],["2005-08-19",12.3895,12.6245,12.3895,12.4943,336000.0],["2005-08-22",12.5578,12.7739,12.5197,12.6087,603600.0],["2005-08-23",12.6436,12.7294,12.4181,12.6118,578100.0],["2005-08-24",12.6277,12.6913,12.5165,12.5737,595200.0],["2005-08-25",12.6118,12.6595,12.5483,12.615,366000.0],["2005-08-26",12.6214,12.6245,12.3196,12.3228,517500.0],["2005-08-29",12.3275,12.6468,12.2465,12.5086,571000.0],["2005-08-30",12.542,12.9232,12.5086,12.9232,926000.0],["2005-08-31",12.8898,13.6522,12.8469,13.5808,696000.0],["2005-09-01",13.6332,13.819,13.333,13.5951,760800.0],["2005-09-02",13.5951,13.5951,13.2472,13.3044,568400.0],["2005-09-06",13.4473,13.6713,13.271,13.5474,613400.0],["2005-09-07",13.4998,13.5665,13.3425,13.5331,591800.0],["2005-09-08",13.6427,14.2479,13.6094,13.7714,752000.0],["2005-09-09",13.7714,14.1812,13.7237,14.0668,565000.0],["2005-09-12",14.0906,14.1002,13.5188,13.7237,549800.0],["2005-09-13",14.0811,14.4861,13.9667,14.0525,1798600.0],["2005-09-14",14.1478,14.2193,13.7952,13.8953,806400.0],["2005-09-15",13.9143,14.0525,13.7809,13.9524,456800.0],["2005-09-16",14.0477,14.0573,13.9191,14.0573,771200.0],["2005-09-19",14.0573,14.5576,14.0096,14.2717,873200.0],["2005-09-20",14.2431,14.4099,13.7666,14.0382,488400.0],["2005-09-21",14.1335,14.286,13.8333,13.9191,427000.0],["2005-09-22",13.9953,14.0144,13.4616,13.6808,633600.0],["2005-09-23",13.6761,13.6761,13.3425,13.3902,685400.0],["2005-09-26",13.5093,14.2002,13.3187,14.0811,879000.0],["2005-09-27",14.0763,14.0763,13.819,13.9382,589800.0],["2005-09-28",13.9381,14.0335,13.5569,13.6761,648800.0],["2005-09-29",13.6904,14.51,13.6761,14.4909,956600.0],["2005-09-30",14.5338,14.9055,14.5338,14.8769,1512600.0],["2005-10-03",14.8912,15.3677,14.8817,15.0341,1072800.0],["2005-10-04",15.0341,15.1056,14.5243,14.5243,733200.0],["2005-10-05",14.5243,14.5243,13.271,13.3139,1145000.0],["2005-10-06",13.1281,13.1567,12.5086,12.866,1668600.0],["2005-10-07",12.8422,13.2234,12.8231,13.0042,633400.0],["2005-10-10",13.4569,13.4569,12.5181,12.5801,797400.0],["2005-10-11",12.3513,13.0518,12.3228,12.885,1260400.0],["2005-10-12",12.9613,13.0089,12.2417,12.5801,721000.0],["2005-10-13",12.2989,12.3656,11.6938,12.318,1899600.0],["2005-10-14",12.3895,13.3187,12.3895,13.1042,1912600.0],["2005-10-17",13.1805,13.2949,12.7897,12.9613,730200.0],["2005-10-18",12.9661,13.0089,12.4371,12.4371,655600.0],["2005-10-19",12.4943,12.9756,12.1036,12.9756,915000.0],["2005-10-20",12.866,12.8707,12.2942,12.5324,1297000.0],["2005-10-21",12.5324,12.947,12.4514,12.6087,611200.0],["2005-10-24",12.6087,13.2234,12.6087,13.1853,513400.0],["2005-10-25",13.1853,13.4998,12.8993,13.0995,736800.0],["2005-10-26",13.2186,13.7857,13.0375,13.333,1082000.0],["2005-10-27",13.352,13.4616,12.6325,12.7278,609600.0],["2005-10-28",12.9136,13.3425,12.7802,13.171,925800.0],["2005-10-31",13.171,14.3432,13.171,13.3282,1555000.0],["2005-11-01",13.333,13.333,12.8803,13.2234,1387200.0],["2005-11-02",13.2472,13.6046,13.1042,13.4855,1221200.0],["2005-11-03",13.5522,13.819,13.2472,13.3377,995600.0],["2005-11-04",13.414,13.414,12.7897,12.8898,728000.0],["2005-11-07",12.8898,13.2853,12.8898,13.0375,587600.0],["2005-11-08",13.0375,13.4283,12.9851,13.0852,498800.0],["2005-11-09",13.2281,13.7714,13.0852,13.3425,629800.0],["2005-11-10",13.3663,13.3663,12.7945,13.0185,1001200.0],["2005-11-11",13.0185,13.109,12.7469,12.9422,341800.0],["2005-11-14",13.0089,13.3091,12.8374,13.0566,482200.0],["2005-11-15",13.0185,13.2996,12.8279,12.9565,502400.0],["2005-11-16",12.9327,13.1185,12.6516,13.0899,375400.0],["2005-11-17",13.1757,13.4616,13.1471,13.4616,365400.0],["2005-11-18",13.4616,13.5998,13.1662,13.4092,406800.0],["2005-11-21",13.4616,14.1335,13.4235,14.1288,680400.0],["2005-11-22",14.124,14.3194,13.9858,14.2336,503000.0],["2005-11-23",14.1955,14.3718,13.962,14.1859,370400.0],["2005-11-25",14.2193,14.2765,13.981,14.1478,99600.0],["2005-11-28",13.9906,14.1002,13.6522,13.7666,537600.0],["2005-11-29",13.819,14.0335,13.7666,13.9429,370000.0],["2005-11-30",13.9191,14.0906,13.8714,13.962,793800.0],["2005-12-01",14.0335,14.4385,14.0335,14.3384,867200.0],["2005-12-02",14.3337,14.4337,14.043,14.367,442000.0],["2005-12-05",14.4147,14.5004,14.1383,14.5004,580000.0],["2005-12-06",14.4957,15.2343,14.4623,15.0484,1113200.0],["2005-12-07",15.1294,15.139,14.6672,14.7244,939400.0],["2005-12-08",14.8435,15.6536,14.8435,15.5345,988800.0],["2005-12-09",15.5345,15.5345,14.5957,14.7387,1363600.0],["2005-12-12",15.1294,15.2915,14.9627,15.2772,769400.0],["2005-12-13",15.301,15.3248,14.8245,14.8912,527600.0],["2005-12-14",14.8912,15.1866,14.6815,15.0818,459000.0],["2005-12-15",15.0341,15.0627,14.4528,14.8197,468000.0],["2005-12-16",14.8912,15.0008,14.3003,14.4861,842600.0],["2005-12-19",14.4861,14.5338,13.9572,14.1526,443000.0],["2005-12-20",14.2717,14.5052,14.0477,14.4671,513800.0],["2005-12-21",14.4385,14.8912,14.4385,14.7673,683200.0],["2005-12-22",14.8149,14.8674,14.4576,14.7006,806000.0],["2005-12-23",14.7149,14.8054,14.4194,14.7816,397600.0],["2005-12-27",14.7721,14.7721,14.2002,14.2527,740200.0],["2005-12-28",14.2527,14.5433,13.7714,14.429,725200.0],["2005-12-29",14.4337,14.4337,14.0716,14.0716,555200.0],["2005-12-30",14.0763,14.8388,13.9381,14.5433,701200.0],["2006-01-03",15.0103,16.0348,14.9722,15.8871,1857600.0],["2006-01-04",15.8442,16.2731,15.5107,16.173,1654600.0],["2006-01-05",16.6781,16.9783,16.1158,16.6781,2152200.0],["2006-01-06",17.2499,17.6883,17.026,17.6883,1881400.0],["2006-01-09",17.7503,17.7694,17.25,17.4644,1381800.0],["2006-01-10",17.512,18.0982,17.5025,18.0743,1129400.0],["2006-01-11",18.0791,18.1172,17.6979,18.0457,930600.0],["2006-01-12",18.0457,18.2125,17.6312,17.6931,966400.0],["2006-01-13",17.6931,18.0362,17.6931,17.7789,525400.0],["2006-01-17",17.8932,18.0028,17.7789,17.9409,804600.0],["2006-01-18",17.5359,17.8599,17.3977,17.7979,1326600.0],["2006-01-19",17.8932,18.2506,17.6359,18.0696,1024400.0],["2006-01-20",18.1792,18.5127,17.8122,18.1601,771200.0],["2006-01-23",18.2411,18.5651,17.9409,18.5651,603000.0],["2006-01-24",18.5794,18.5842,18.3459,18.5461,525800.0],["2006-01-25",18.5747,18.5747,17.4882,17.7503,594800.0],["2006-01-26",18.0457,18.3698,17.3691,18.2459,1077200.0],["2006-01-27",18.3555,18.77,18.06,18.2935,563000.0],["2006-01-30",18.2745,19.1465,18.2649,18.7748,770200.0],["2006-01-31",18.7129,19.0131,18.4841,18.9082,424400.0],["2006-02-01",18.9035,19.2132,18.3364,18.4746,862400.0],["2006-02-02",18.4269,18.8701,17.879,18.2983,871200.0],["2006-02-03",18.2983,19.0369,18.0553,18.6986,615600.0],["2006-02-06",18.8701,19.2656,18.6986,19.0607,553200.0],["2006-02-07",18.7272,18.7272,17.9409,17.9647,1171600.0],["2006-02-08",17.9647,17.9647,17.3262,17.7169,694400.0],["2006-02-09",17.8361,18.5413,17.8027,17.8504,1533600.0],["2006-02-10",18.0124,18.0124,17.5168,17.5597,1303600.0],["2006-02-13",17.5787,17.7503,17.2023,17.2452,662200.0],["2006-02-14",16.9688,17.5263,16.8735,17.3357,663600.0],["2006-02-15",17.4549,17.6073,16.7925,16.964,720800.0],["2006-02-16",17.0593,17.2833,16.7925,17.1451,890200.0],["2006-02-17",17.6216,17.7503,17.2642,17.574,493600.0],["2006-02-21",17.9361,18.3364,17.9314,18.2125,659800.0],["2006-02-22",18.2268,18.2268,17.5835,17.9743,617000.0],["2006-02-23",17.9886,18.3984,17.7265,18.0505,495400.0],["2006-02-24",18.0505,18.5842,17.9695,18.1792,902200.0],["2006-02-27",18.1792,18.2745,17.8932,18.2745,883600.0],["2006-02-28",18.2745,18.2745,17.6931,17.9171,780400.0],["2006-03-01",18.0362,18.67,18.0362,18.6176,530400.0],["2006-03-02",18.7176,19.075,18.5318,19.0702,813400.0],["2006-03-03",19.075,20.0614,18.994,19.6611,877000.0],["2006-03-06",19.3943,19.5229,18.9178,18.9988,654600.0],["2006-03-07",19.0035,19.0035,17.8504,17.9409,1177000.0],["2006-03-08",17.9409,18.3126,17.2976,18.1363,1061400.0],["2006-03-09",18.3316,18.5985,18.06,18.1267,533000.0],["2006-03-10",18.4651,19.3037,18.203,19.2323,744000.0],["2006-03-13",19.3514,20.2044,19.3228,19.6516,1050600.0],["2006-03-14",19.7469,20.3902,19.6802,20.252,738800.0],["2006-03-15",20.252,20.576,19.9042,20.1996,830200.0],["2006-03-16",20.1996,20.4521,20.0662,20.2949,731200.0],["2006-03-17",20.2615,20.2711,20.0614,20.1567,1094400.0],["2006-03-20",20.1567,20.314,19.785,19.8708,1055600.0],["2006-03-21",19.8708,20.4712,19.4705,19.9137,1035400.0],["2006-03-22",19.9709,20.6809,19.8756,20.5284,827400.0],["2006-03-23",20.6475,21.0478,20.557,20.8477,670400.0],["2006-03-24",20.8048,21.0383,20.6189,20.9573,638200.0],["2006-03-27",21.0049,21.2289,20.8477,21.0001,588000.0],["2006-03-28",21.0621,21.7197,21.0621,21.3861,1351800.0],["2006-03-29",21.9198,22.2724,21.734,22.1104,1776000.0],["2006-03-30",22.1104,22.6632,22.0104,22.4297,1872800.0],["2006-03-31",22.4297,22.4392,22.1104,22.4154,1068000.0],["2006-04-03",22.4202,23.7639,22.4202,22.5917,1515800.0],["2006-04-04",22.5917,23.1302,22.301,23.0444,762200.0],["2006-04-05",23.1826,23.1826,22.6346,22.7966,1123000.0],["2006-04-06",22.9682,23.1778,22.525,22.8872,826600.0],["2006-04-07",22.9205,23.0444,22.1724,22.2867,918400.0],["2006-04-10",22.4488,22.8967,22.1438,22.3344,1075400.0],["2006-04-11",22.4678,22.6537,21.5863,21.9722,1752000.0],["2006-04-12",22.1771,22.6251,22.1771,22.4154,1108000.0],["2006-04-13",22.4154,22.8347,22.2296,22.587,762800.0],["2006-04-17",22.7394,23.0158,22.6155,22.8443,624800.0],["2006-04-18",23.0873,24.1595,23.0873,24.0546,1512600.0],["2006-04-19",24.1309,24.8266,24.0642,24.6455,1458800.0],["2006-04-20",24.8266,24.9552,24.0403,24.2595,1260000.0],["2006-04-21",24.6836,24.8981,24.2309,24.8742,1210000.0],["2006-04-24",24.8742,24.8742,24.2071,24.5168,875800.0],["2006-04-25",24.6598,25.0172,24.1309,24.3739,1045800.0],["2006-04-26",24.3739,24.717,23.7068,23.8021,1034000.0],["2006-04-27",22.992,23.8021,22.1104,23.0682,1148000.0],["2006-04-28",23.1159,24.0689,23.0873,23.4447,660200.0],["2006-05-01",23.7735,24.1833,23.6305,24.1833,1178000.0],["2006-05-02",24.4692,25.2793,24.2929,25.2793,1385400.0],["2006-05-03",25.57,27.2759,25.57,26.766,2674000.0],["2006-05-04",26.7803,27.6666,26.361,27.5523,2012200.0],["2006-05-05",27.9954,28.9199,27.9764,28.2289,1483400.0],["2006-05-08",28.5911,28.8007,27.5141,28.5863,1552600.0],["2006-05-09",28.7245,29.4012,28.6959,29.3201,1122400.0],["2006-05-10",29.4155,29.8634,29.263,29.7538,1110600.0],["2006-05-11",29.7538,30.4971,28.5577,28.5863,1364000.0],["2006-05-12",28.5863,28.5863,26.7136,26.7565,1847000.0],["2006-05-15",24.7789,26.0369,24.7408,25.5318,1888400.0],["2006-05-16",25.913,26.8804,25.6224,26.6945,1409000.0],["2006-05-17",26.7755,27.1186,25.9416,26.3276,1641200.0],["2006-05-18",26.3514,26.6612,26.2275,26.3276,2066400.0],["2006-05-19",26.3514,26.3514,24.8647,26.1037,2163400.0],["2006-05-22",26.1037,26.8375,25.0124,26.4753,1376400.0],["2006-05-23",28.1146,29.6394,26.7422,26.8184,1380800.0],["2006-05-24",26.8184,27.7333,25.2555,26.2085,1487000.0],["2006-05-25",26.4944,28.0574,25.9702,28.0574,1303000.0],["2006-05-26",28.5911,28.6101,27.7143,27.9907,1055600.0],["2006-05-30",28.4672,28.5148,26.6755,26.7136,1438900.0],["2006-05-31",26.6564,27.7333,26.6374,27.6762,1103500.0],["2006-06-01",27.6857,28.9437,27.4188,28.9056,1042100.0],["2006-06-02",29.0676,30.4971,28.6959,29.6966,1446800.0],["2006-06-05",30.2589,30.2589,27.7048,28.0764,1302700.0],["2006-06-06",28.1336,28.7436,26.9233,28.4672,1310900.0],["2006-06-07",28.3719,28.8293,26.2085,26.6945,1798100.0],["2006-06-08",25.732,26.7041,23.1111,25.9988,2701100.0],["2006-06-09",26.3991,26.9709,24.6836,25.0934,1175200.0],["2006-06-12",24.9981,24.9981,23.397,23.4447,1700800.0],["2006-06-13",23.4447,23.8068,21.9675,22.3963,1661300.0],["2006-06-14",22.3296,23.1874,22.0151,22.8729,1038400.0],["2006-06-15",23.216,25.1125,23.0635,25.0077,1255800.0],["2006-06-16",25.0458,26.2085,24.7885,25.9988,2622400.0],["2006-06-19",25.9702,26.0083,24.1118,24.1785,1325200.0],["2006-06-20",24.1118,24.7885,23.5781,23.6544,940600.0],["2006-06-21",23.6639,25.1887,23.3875,24.636,1187600.0],["2006-06-22",24.6741,24.8838,23.7973,24.2357,872000.0],["2006-06-23",24.474,26.199,24.2929,25.5795,1150300.0],["2006-06-26",25.5985,26.4658,25.3508,26.0846,972600.0],["2006-06-27",26.2085,26.8566,25.4556,25.6843,999200.0],["2006-06-28",25.751,26.2752,24.9886,25.9988,758900.0],["2006-06-29",26.3038,27.5332,26.0179,27.4665,1135500.0],["2006-06-30",28.1432,28.9151,27.2568,28.9151,4003600.0],["2006-07-03",28.8675,29.3344,28.6864,28.8389,861000.0],["2006-07-05",28.8484,29.4202,27.5427,28.9437,1051200.0],["2006-07-06",28.9723,29.363,28.3528,28.3719,945900.0],["2006-07-07",29.2105,29.2105,27.7333,27.8858,775700.0],["2006-07-10",27.924,28.3814,27.4379,27.8572,577300.0],["2006-07-11",27.7048,27.7143,26.7517,27.5999,1063800.0],["2006-07-12",27.4093,27.7333,27.1043,27.4951,820300.0],["2006-07-13",27.5618,27.7238,25.9798,26.542,852500.0],["2006-07-14",26.4467,27.4093,26.3324,27.314,1333300.0],["2006-07-17",26.7327,26.9233,25.4842,25.7606,835000.0],["2006-07-18",26.5421,26.5421,24.7885,25.2745,783900.0],["2006-07-19",25.3698,26.3514,25.3603,26.2561,657700.0],["2006-07-20",26.3991,26.5135,24.6455,24.655,868200.0],["2006-07-21",24.655,24.655,23.2255,23.4447,976500.0],["2006-07-24",23.4447,24.7218,23.1207,24.2262,590600.0],["2006-07-25",24.7218,25.1983,24.5121,25.0172,626500.0],["2006-07-26",25.1792,26.3705,24.7789,25.9416,730700.0],["2006-07-27",26.1799,26.9042,25.5985,26.1322,1419600.0],["2006-07-28",26.1322,26.4849,25.1983,26.3419,860500.0],["2006-07-31",26.4467,27.3807,26.1418,27.2664,628200.0],["2006-08-01",27.4474,27.5046,26.6374,27.2473,624900.0],["2006-08-02",27.7333,28.2766,27.1329,27.4474,783200.0],["2006-08-03",27.4474,27.8191,26.9137,27.6094,717200.0],["2006-08-04",28.6864,28.8293,26.7898,27.5904,1158500.0],["2006-08-07",27.619,28.5053,26.7422,28.3147,787300.0],["2006-08-08",28.3147,29.4297,27.5237,28.3052,952700.0],["2006-08-09",28.4862,28.9723,28.0002,28.0383,714400.0],["2006-08-10",27.7715,28.1146,26.8375,27.5046,750500.0],["2006-08-11",27.7429,27.9811,26.8375,27.2473,413300.0],["2006-08-14",27.1139,27.1234,25.3984,26.1418,812800.0],["2006-08-15",26.2371,26.7327,25.9226,26.5516,777400.0],["2006-08-16",26.6374,27.1996,26.4277,26.9423,604000.0],["2006-08-17",26.9423,26.9423,25.5985,26.0179,919000.0],["2006-08-18",26.1132,26.7327,26.0655,26.6183,734200.0],["2006-08-21",26.5897,26.7803,26.0751,26.3419,630300.0],["2006-08-22",26.3991,26.8184,26.3991,26.7898,630300.0],["2006-08-23",26.6374,26.9233,25.6367,26.0179,479700.0],["2006-08-24",26.199,26.3991,25.7224,26.1513,693500.0],["2006-08-25",26.4182,26.9423,26.2561,26.5802,409300.0],["2006-08-28",26.1608,26.685,25.4461,25.5032,568400.0],["2006-08-29",25.4937,26.5802,25.2078,26.523,766600.0],["2006-08-30",26.685,26.685,25.1601,26.1132,991300.0],["2006-08-31",26.0179,26.685,25.7987,26.5039,814800.0],["2006-09-01",26.6183,27.1806,26.4944,26.9137,729600.0],["2006-09-05",27.009,27.9239,26.8756,27.9144,610400.0],["2006-09-06",27.9811,28.0478,26.6945,26.7041,735400.0],["2006-09-07",26.7136,27.5809,26.6278,27.2187,764000.0],["2006-09-08",27.2187,27.6762,26.7136,26.8375,1040900.0],["2006-09-11",26.3514,26.4467,24.1023,24.2357,2034600.0],["2006-09-12",23.9974,24.2834,23.5019,23.6639,1866700.0],["2006-09-13",23.7592,24.8456,23.7592,24.3024,1239400.0],["2006-09-14",24.4835,24.7789,22.9586,23.2541,1301800.0],["2006-09-15",23.1111,23.5114,22.3963,22.587,1521400.0],["2006-09-18",22.7013,23.3875,22.7013,23.2636,1057300.0],["2006-09-19",23.6258,23.6734,22.2153,22.5488,1056900.0],["2006-09-20",22.3582,23.0444,21.5481,21.6911,1231300.0],["2006-09-21",22.4916,22.8633,21.6339,22.0628,1201200.0],["2006-09-22",22.0628,22.2629,21.0335,21.7959,1382900.0],["2006-09-25",21.7959,22.0914,20.6999,21.3004,1548900.0],["2006-09-26",20.9668,22.1009,20.9382,21.9865,1371000.0],["2006-09-27",22.0056,23.4733,22.0056,22.9015,1304600.0],["2006-09-28",22.8824,23.5019,22.6251,22.9872,794400.0],["2006-09-29",22.9682,23.4447,22.8061,23.0253,620900.0],["2006-10-02",22.9872,23.0253,21.9484,21.9579,1046800.0],["2006-10-03",21.2718,21.4624,20.5665,20.6809,1426800.0],["2006-10-04",20.7762,20.9573,19.7374,20.5951,1982700.0],["2006-10-05",21.4338,22.3963,21.4052,21.7292,1716300.0],["2006-10-06",21.7292,22.3773,21.348,22.12,1140000.0],["2006-10-09",22.587,22.587,21.9675,22.1676,1118600.0],["2006-10-10",22.1676,22.8443,22.0437,22.444,1308000.0],["2006-10-11",22.4345,22.6251,21.3957,21.7864,1014700.0],["2006-10-12",21.7864,22.6727,21.7673,22.6346,589700.0],["2006-10-13",22.7776,23.7306,22.7204,23.3017,970000.0],["2006-10-16",23.3494,24.5979,23.1683,24.3596,869100.0],["2006-10-17",24.3596,24.4454,23.5781,24.1595,650300.0],["2006-10-18",24.1595,24.4644,23.5972,23.9117,494100.0],["2006-10-19",24.1499,24.7885,23.864,24.7313,669100.0],["2006-10-20",24.9219,25.2078,23.9498,24.2262,440700.0],["2006-10-23",23.9879,23.9879,22.6823,23.5876,1231000.0],["2006-10-24",23.4923,24.7313,23.397,24.7313,858900.0],["2006-10-25",24.7313,26.0369,24.636,25.7034,1026500.0],["2006-10-26",25.9416,26.1608,25.1316,25.7796,936000.0],["2006-10-27",25.7415,25.9607,25.1411,25.1506,531000.0],["2006-10-30",25.1506,25.4651,24.8075,24.8361,461700.0],["2006-10-31",24.9028,24.9219,24.1785,24.6836,966300.0],["2006-11-01",24.4454,25.0267,24.2643,24.5407,945700.0],["2006-11-02",23.9117,24.9886,23.8354,24.5216,680500.0],["2006-11-03",23.8259,24.8075,23.7401,24.5407,958100.0],["2006-11-06",24.5407,25.284,24.1118,25.0458,628500.0],["2006-11-07",24.8742,25.5223,24.5883,25.4746,1002000.0],["2006-11-08",25.2554,25.6653,25.0267,25.4746,773600.0],["2006-11-09",25.5414,26.056,25.1887,25.4651,934800.0],["2006-11-10",25.3222,25.3222,24.6169,24.7885,615900.0],["2006-11-13",24.493,24.7408,24.2452,24.3691,824300.0],["2006-11-14",24.3119,24.3215,23.7973,24.0165,922300.0],["2006-11-15",23.9879,24.9695,23.9879,24.5407,732000.0],["2006-11-16",24.6455,24.8361,23.6448,23.702,659200.0],["2006-11-17",23.3208,23.8259,22.9205,23.5305,623800.0],["2006-11-20",23.1302,23.559,22.9682,23.2255,1076700.0],["2006-11-21",23.2255,23.5305,22.9968,23.2636,1303400.0],["2006-11-22",23.3303,23.7878,23.1397,23.7687,706500.0],["2006-11-24",23.5781,23.845,23.2827,23.3589,188100.0],["2006-11-27",23.3589,23.6543,23.2541,23.378,435100.0],["2006-11-28",23.1588,23.8164,23.1588,23.54,1032100.0],["2006-11-29",23.7306,24.7694,23.6829,24.6741,837300.0],["2006-11-30",24.636,24.7313,24.3501,24.6264,878700.0],["2006-12-01",24.6264,25.0744,24.188,25.0744,677500.0],["2006-12-04",25.0744,25.2555,24.6264,25.1887,815000.0],["2006-12-05",25.284,25.4937,25.0744,25.4556,806200.0],["2006-12-06",25.4842,25.9226,25.2745,25.5509,778700.0],["2006-12-07",25.589,25.9321,25.589,25.6938,967300.0],["2006-12-08",25.8749,26.2847,25.7891,26.218,1136700.0],["2006-12-11",26.2085,26.4849,26.1799,26.2466,909200.0],["2006-12-12",26.2275,26.4944,25.5985,25.8845,616600.0],["2006-12-13",25.8845,26.3324,25.8368,26.0941,545700.0],["2006-12-14",26.2085,26.9614,26.1037,26.847,630500.0],["2006-12-15",26.9709,27.1329,26.7231,26.7231,700000.0],["2006-12-18",26.7231,26.7327,25.284,25.3698,1290500.0],["2006-12-19",25.0267,25.732,24.5883,25.7129,799200.0],["2006-12-20",25.6271,25.8273,25.2936,25.2936,553600.0],["2006-12-21",25.3508,25.7129,24.8742,25.1983,908200.0],["2006-12-22",25.1411,25.1411,24.5121,24.7789,558900.0],["2006-12-26",24.7503,24.8266,24.1595,24.331,858000.0],["2006-12-27",24.5216,24.8838,24.331,24.798,486400.0],["2006-12-28",24.798,24.9409,24.493,24.6741,649200.0],["2006-12-29",24.474,24.636,24.331,24.3787,744600.0],["2007-01-03",23.2064,23.3017,21.6339,21.9198,4890900.0],["2007-01-04",21.815,21.8245,21.0335,21.043,1980400.0],["2007-01-05",21.1574,21.6816,21.1479,21.653,2458100.0],["2007-01-08",21.7102,21.9103,21.4814,21.5577,1507800.0],["2007-01-09",21.5672,21.653,21.205,21.6149,1943100.0],["2007-01-10",21.6339,21.6339,21.186,21.4433,979300.0],["2007-01-11",21.4433,21.5195,21.0049,21.1193,1155800.0],["2007-01-12",21.1193,21.7578,21.024,21.7387,1011800.0],["2007-01-16",21.9198,22.2343,21.7673,21.9198,1250000.0],["2007-01-17",21.8722,22.3106,21.7864,22.0056,893500.0],["2007-01-18",21.9865,22.1581,21.4433,21.5196,815800.0],["2007-01-19",21.8722,22.5012,21.7959,22.4535,1151200.0],["2007-01-22",22.3963,22.6346,22.2534,22.3296,1008300.0],["2007-01-23",22.3582,23.1302,22.3296,23.0444,884000.0],["2007-01-24",23.0539,23.0825,22.4916,23.0825,787500.0],["2007-01-25",22.9205,22.9205,22.0151,22.1676,611300.0],["2007-01-26",22.1676,22.3678,21.8817,22.0151,651400.0],["2007-01-29",21.9389,22.1962,21.5577,21.6625,940700.0],["2007-01-30",21.5481,22.282,21.4052,22.1009,1018300.0],["2007-01-31",22.1009,22.301,21.8436,22.0723,772300.0],["2007-02-01",22.2248,22.3868,22.0056,22.1104,816500.0],["2007-02-02",22.2248,22.3678,21.9294,22.2629,560300.0],["2007-02-05",22.3963,22.749,22.301,22.4154,615200.0],["2007-02-06",22.5012,22.587,22.1771,22.4916,675700.0],["2007-02-07",22.5774,22.6632,21.9294,22.0914,683500.0],["2007-02-08",21.9198,22.4154,21.8245,22.2915,615000.0],["2007-02-09",22.2915,22.5107,21.9198,22.0056,577600.0],["2007-02-12",21.7673,21.9198,21.5386,21.5767,761800.0],["2007-02-13",21.5863,21.7673,21.4052,21.4624,879600.0],["2007-02-14",21.3957,21.7483,20.9763,21.186,1584800.0],["2007-02-15",22.0056,22.0056,20.9763,21.186,819000.0],["2007-02-16",21.2527,21.4338,21.1574,21.3861,921000.0],["2007-02-20",21.3957,21.5195,21.186,21.3004,772200.0],["2007-02-21",21.3766,21.4528,21.1765,21.2432,996300.0],["2007-02-22",21.3004,21.7197,21.1574,21.6816,938800.0],["2007-02-23",21.7769,22.0914,21.7197,21.9579,731900.0],["2007-02-26",21.9579,22.5107,21.9579,22.2534,857200.0],["2007-02-27",22.0437,22.1581,21.2241,21.5481,901300.0],["2007-02-28",22.8729,22.8729,21.1383,21.1383,1626600.0],["2007-03-01",20.9954,21.1955,20.6142,21.0526,1899700.0],["2007-03-02",20.9668,21.2146,20.6999,20.7857,852300.0],["2007-03-05",20.576,20.9477,20.0138,20.7667,1152400.0],["2007-03-06",21.348,21.6625,20.9573,21.3099,1366000.0],["2007-03-07",21.2527,22.0437,21.2527,21.9484,1249100.0],["2007-03-08",22.2343,22.3201,21.9389,21.9675,1030900.0],["2007-03-09",22.0437,22.0628,21.8055,21.9294,780400.0],["2007-03-12",21.7006,21.9865,21.5481,21.9198,525600.0],["2007-03-13",21.8531,22.2057,21.6625,21.6911,1084200.0],["2007-03-14",21.6911,21.9961,21.5672,21.8531,911000.0],["2007-03-15",21.8245,21.9675,21.7769,21.8722,863600.0],["2007-03-16",21.8722,22.0437,21.7959,21.8341,738000.0],["2007-03-19",21.9198,22.4154,21.9008,22.3963,1265800.0],["2007-03-20",22.4154,22.6346,22.2057,22.587,922100.0],["2007-03-21",22.7204,23.2731,22.5965,23.1207,1189200.0],["2007-03-22",23.2255,23.54,23.2255,23.397,1675800.0],["2007-03-23",23.3684,23.9974,23.3494,23.7592,1252900.0],["2007-03-26",23.9403,24.1785,23.6829,24.1785,812700.0],["2007-03-27",23.8259,23.9689,22.9205,23.3398,2309300.0],["2007-03-28",23.4066,23.4923,22.9872,23.397,1010300.0],["2007-03-29",23.4352,24.4835,23.4352,24.3119,1066700.0],["2007-03-30",24.2548,24.2548,23.4828,23.5495,1065300.0],["2007-04-02",23.5114,24.0927,23.4542,24.026,696300.0],["2007-04-03",24.0356,24.1595,23.7306,23.9784,976200.0],["2007-04-04",23.9784,24.1309,23.6829,23.8735,1246600.0],["2007-04-05",23.9498,23.9498,23.7782,23.9307,413600.0],["2007-04-09",23.9689,24.331,23.7401,24.0642,659800.0],["2007-04-10",24.0642,25.122,24.026,25.0839,1274300.0],["2007-04-11",25.0839,25.4461,24.8075,25.1983,1598700.0],["2007-04-12",25.103,25.8273,24.9219,25.7987,918100.0],["2007-04-13",25.6367,26.2085,25.5985,26.0179,616800.0],["2007-04-16",25.8463,26.361,25.7892,26.2847,642000.0],["2007-04-17",26.2275,26.2752,25.7129,25.8368,756500.0],["2007-04-18",25.732,25.8273,25.1506,25.4365,1029300.0],["2007-04-19",25.2269,25.3889,25.0172,25.0553,565200.0],["2007-04-20",25.1983,25.4556,24.8456,25.1983,608300.0],["2007-04-23",25.2555,25.6367,25.1983,25.2745,516800.0],["2007-04-24",25.265,25.4651,25.1316,25.3603,670500.0],["2007-04-25",25.6367,25.9702,25.5032,25.8082,690900.0],["2007-04-26",25.7987,26.0369,25.3793,25.9226,611500.0],["2007-04-27",25.9226,26.1322,25.5604,25.894,522600.0],["2007-04-30",25.9035,26.0751,25.2459,25.2459,476600.0],["2007-05-01",25.2173,25.3984,24.8266,25.3508,907200.0],["2007-05-02",25.3698,25.8749,25.284,25.8749,969400.0],["2007-05-03",25.2745,26.0084,24.7408,25.9512,748700.0],["2007-05-04",25.732,25.8749,25.2173,25.5032,967900.0],["2007-05-07",24.3024,25.0553,24.2643,24.7408,2837700.0],["2007-05-08",24.8552,25.3031,24.5979,25.3031,1270100.0],["2007-05-09",25.3031,25.3222,25.0553,25.1601,1276200.0],["2007-05-10",25.1601,25.2936,24.7694,24.8171,702900.0],["2007-05-11",25.0267,25.732,24.8266,25.5795,862900.0],["2007-05-14",26.4182,26.4182,25.6462,26.3419,897900.0],["2007-05-15",26.3419,26.4372,25.8368,26.1704,1125000.0],["2007-05-16",26.0751,26.2657,25.2269,25.7701,1026000.0],["2007-05-17",25.4651,26.6945,25.4651,26.6183,758300.0],["2007-05-18",26.6183,26.6659,26.2657,26.6659,532700.0],["2007-05-21",26.5706,26.8756,26.4658,26.6564,591700.0],["2007-05-22",26.6088,26.9709,26.4372,26.4849,546800.0],["2007-05-23",26.5897,26.8851,26.2752,26.3038,678200.0],["2007-05-24",26.1513,26.4658,25.2555,25.4461,863600.0],["2007-05-25",26.0369,26.1513,25.6367,25.8463,467300.0],["2007-05-29",26.6469,26.6469,25.6081,26.0465,705300.0],["2007-05-30",25.7987,26.5992,25.7701,26.5706,534400.0],["2007-05-31",26.6374,26.8947,26.3991,26.6183,726200.0],["2007-06-01",26.7231,26.7231,26.3705,26.6088,720900.0],["2007-06-04",26.5897,27.1615,26.4658,27.152,794900.0],["2007-06-05",27.152,27.3045,26.6183,27.2568,1002200.0],["2007-06-06",27.2092,27.2092,26.7041,26.8947,870800.0],["2007-06-07",26.7231,26.9423,25.4746,25.6367,1436400.0],["2007-06-08",25.0172,25.2459,24.2357,24.8647,3103800.0],["2007-06-11",24.3977,25.103,24.3024,25.0172,2388800.0],["2007-06-12",25.1697,25.2269,24.3977,24.5883,1707600.0],["2007-06-13",24.493,25.0267,24.3596,24.8742,1702600.0],["2007-06-14",25.0648,25.8559,24.9505,25.7034,1186300.0],["2007-06-15",26.0274,26.1513,25.5318,25.8749,876000.0],["2007-06-18",26.2466,26.5897,25.9702,26.38,1321200.0],["2007-06-19",26.3991,26.6088,26.2466,26.542,841600.0],["2007-06-20",26.4563,26.4658,25.4937,25.5414,777400.0],["2007-06-21",25.6938,26.056,25.5128,26.0084,812200.0],["2007-06-22",25.9416,26.1132,25.5032,25.9416,621000.0],["2007-06-25",25.7892,25.8559,24.9981,25.1601,1090000.0],["2007-06-26",25.3698,25.4175,24.9981,25.0839,988500.0],["2007-06-27",24.8075,25.5032,24.5883,25.3698,680200.0],["2007-06-28",25.6176,27.6285,24.9981,26.685,3377100.0],["2007-06-29",26.9804,27.3712,26.6659,26.8756,1806600.0],["2007-07-02",26.9233,27.3998,26.8661,27.3331,1145000.0],["2007-07-03",27.2854,27.8382,27.1234,27.6666,677400.0],["2007-07-05",27.638,27.9811,27.2473,27.8477,712500.0],["2007-07-06",28.1717,28.2575,27.8286,27.8668,759200.0],["2007-07-09",27.8286,28.3623,27.781,28.2099,595400.0],["2007-07-10",28.2003,28.2861,27.8096,28.0764,585300.0],["2007-07-11",28.1146,28.2766,27.5427,28.1622,930800.0],["2007-07-12",28.3528,28.7817,28.3528,28.7245,496900.0],["2007-07-13",28.4958,28.7817,28.2194,28.5434,832200.0],["2007-07-16",28.4481,28.6768,28.105,28.248,1284200.0],["2007-07-17",28.248,28.553,27.4093,27.4379,749100.0],["2007-07-18",27.6285,28.1813,27.2949,28.0288,703600.0],["2007-07-19",27.8477,28.2194,27.638,28.1717,1240500.0],["2007-07-20",28.3528,28.5434,27.8191,28.1146,881100.0],["2007-07-23",28.4005,28.5339,28.0764,28.2575,373900.0],["2007-07-24",27.638,27.7143,26.9519,27.2187,719300.0],["2007-07-25",27.2568,27.4951,26.6659,27.4856,650700.0],["2007-07-26",27.4951,27.5046,26.2752,26.9328,776200.0],["2007-07-27",26.8375,27.3998,26.0179,26.3991,1130100.0],["2007-07-30",26.2085,26.7327,25.732,26.4372,905900.0],["2007-07-31",26.7803,27.457,26.4467,26.5039,731800.0],["2007-08-01",26.6088,27.0853,24.9219,25.1697,2176000.0],["2007-08-02",25.1506,25.3031,24.4644,25.1697,1924600.0],["2007-08-03",19.0607,20.5856,17.6883,18.8415,10123800.0],["2007-08-06",19.5944,19.5944,17.6883,19.156,5042800.0],["2007-08-07",19.156,19.4801,18.2125,18.6795,3515000.0],["2007-08-08",18.7462,21.1574,18.6795,20.6237,4047000.0],["2007-08-09",20.4903,21.3671,19.8803,21.0144,3096100.0],["2007-08-10",20.5475,21.0621,19.8041,20.233,2057100.0],["2007-08-13",20.8238,20.862,19.5944,19.9089,1411500.0],["2007-08-14",19.8803,20.1186,19.0607,19.5372,1098500.0],["2007-08-15",19.4705,19.6611,17.898,17.9361,2147400.0],["2007-08-16",17.898,18.2506,16.2969,17.6312,3422200.0],["2007-08-17",18.0886,18.4508,17.3071,17.9838,1425900.0],["2007-08-20",18.06,18.2411,17.6598,18.0124,715500.0],["2007-08-21",17.7837,18.2697,17.6883,17.898,712700.0],["2007-08-22",18.3173,18.6033,18.0028,18.4603,569400.0],["2007-08-23",18.7367,18.7462,18.1744,18.3364,559700.0],["2007-08-24",18.3459,18.5461,18.2983,18.5461,408600.0],["2007-08-27",18.5842,18.6986,18.1172,18.1649,370700.0],["2007-08-28",18.1744,18.2792,17.9171,18.0314,492200.0],["2007-08-29",18.0791,18.7367,17.9266,18.6033,693100.0],["2007-08-30",18.6033,18.9845,18.3936,18.5937,925500.0],["2007-08-31",18.7176,19.2799,18.7176,19.0512,1187300.0],["2007-09-04",19.0702,19.928,19.0702,19.7469,1031000.0],["2007-09-05",19.5754,19.7374,19.1751,19.4324,1126100.0],["2007-09-06",19.5944,19.8327,18.8415,19.0607,1754800.0],["2007-09-07",18.8034,18.9082,18.4222,18.5937,744900.0],["2007-09-10",18.4317,18.6795,18.0791,18.222,1001700.0],["2007-09-11",18.2125,19.0893,18.2125,19.0226,837400.0],["2007-09-12",19.0607,19.4896,18.9559,19.1465,889300.0],["2007-09-13",19.3466,19.4419,19.0131,19.0988,879300.0],["2007-09-14",18.9654,19.928,18.8892,19.6039,1138900.0],["2007-09-17",19.6325,19.6611,18.8987,19.1084,863500.0],["2007-09-18",19.1179,20.3664,19.1084,20.2139,805700.0],["2007-09-19",20.3473,20.7381,20.3473,20.6046,591800.0],["2007-09-20",20.5284,20.9096,20.4998,20.7571,513400.0],["2007-09-21",20.8048,21.2908,20.7667,21.2146,919100.0],["2007-09-24",21.3861,21.3861,20.8715,20.9763,563200.0],["2007-09-25",20.7762,20.8715,20.4236,20.5951,558100.0],["2007-09-26",20.7857,21.0812,20.395,20.6904,786900.0],["2007-09-27",20.7285,21.205,20.6523,20.8334,795200.0],["2007-09-28",21.024,21.2432,20.0138,20.1472,1504300.0],["2007-10-01",20.3473,20.7857,20.0614,20.7857,968300.0],["2007-10-02",20.4236,20.7762,20.1853,20.3664,708100.0],["2007-10-03",20.1281,20.8905,20.1281,20.4236,723400.0],["2007-10-04",20.1758,20.9668,20.1758,20.9477,672500.0],["2007-10-05",21.3575,21.4433,20.881,21.2146,628200.0],["2007-10-08",21.1193,21.186,20.8048,21.1193,346100.0],["2007-10-09",21.0716,21.3957,20.9763,21.1479,771700.0],["2007-10-10",21.043,21.8817,20.8905,21.8817,897300.0],["2007-10-11",21.8626,21.8626,20.5284,20.9287,1353000.0],["2007-10-12",20.9287,21.1574,20.5284,20.8334,909300.0],["2007-10-15",20.8429,21.0144,20.4426,20.6046,563600.0],["2007-10-16",20.1853,20.252,17.6407,18.9273,3139300.0],["2007-10-17",18.6986,19.299,18.2983,19.0702,2057300.0],["2007-10-18",18.7367,19.156,18.5937,19.0417,1550700.0],["2007-10-19",19.0417,19.2418,18.7653,18.8987,1304200.0],["2007-10-22",18.5842,18.8511,18.3173,18.5842,1202000.0],["2007-10-23",18.7557,18.8892,18.4127,18.832,1216500.0],["2007-10-24",18.527,18.8129,18.3173,18.7081,1167800.0],["2007-10-25",18.9368,19.0607,18.6033,19.0607,892100.0],["2007-10-26",18.8892,19.1274,18.8415,19.0702,651900.0],["2007-10-29",19.0702,19.2037,18.9559,19.2037,907100.0],["2007-10-30",18.9368,19.0226,18.67,18.8225,656900.0],["2007-10-31",18.9559,18.9559,18.3459,18.7653,983500.0],["2007-11-01",18.1649,18.7843,18.1649,18.4794,891600.0],["2007-11-02",18.4794,19.6135,18.2316,18.3364,829400.0],["2007-11-05",16.964,17.6979,16.9259,17.1546,1593700.0],["2007-11-06",17.1546,17.2023,16.7162,16.8116,1283700.0],["2007-11-07",16.6781,16.9164,15.9157,15.9252,1924100.0],["2007-11-08",16.1254,16.173,15.3629,15.7251,1926800.0],["2007-11-09",15.8395,15.8395,15.2486,15.2486,1603500.0],["2007-11-12",15.5631,15.5631,14.5052,14.5814,1434000.0],["2007-11-13",14.6196,14.915,14.6196,14.915,2656700.0],["2007-11-14",15.1533,15.3439,14.8674,14.8674,1258000.0],["2007-11-15",14.8769,14.9722,14.1907,14.6005,1444800.0],["2007-11-16",14.6863,14.9245,14.4385,14.6386,1010400.0],["2007-11-19",14.6005,14.8483,14.4099,14.6196,1156000.0],["2007-11-20",14.61,14.7911,13.981,14.3337,1135100.0],["2007-11-21",14.3527,14.3527,13.8953,14.0287,1059800.0],["2007-11-23",13.9048,14.4957,13.8953,14.429,437400.0],["2007-11-26",14.3146,14.7435,14.3146,14.5529,1097300.0],["2007-11-27",14.4194,14.6768,14.1716,14.429,1726500.0],["2007-11-28",14.429,14.8292,14.429,14.7625,850700.0],["2007-11-29",14.7053,15.2867,14.6291,15.1533,918800.0],["2007-11-30",15.4487,15.4487,15.0008,15.0675,767500.0],["2007-12-03",15.2676,15.2676,14.8197,15.0866,994300.0],["2007-12-04",14.9722,15.3629,14.9722,15.239,899800.0],["2007-12-05",15.2867,15.7632,15.2581,15.4678,991100.0],["2007-12-06",15.4582,16.2111,15.3439,16.0872,1154400.0],["2007-12-07",16.316,16.5924,16.0968,16.3064,1738100.0],["2007-12-10",16.1063,16.9259,16.1063,16.8116,947900.0],["2007-12-11",16.9831,17.0308,15.9538,16.1254,867100.0],["2007-12-12",16.6877,16.8306,16.4113,16.6781,664500.0],["2007-12-13",16.4875,16.5828,16.2111,16.4494,418400.0],["2007-12-14",16.2493,16.4017,16.0587,16.1063,545100.0],["2007-12-17",15.8013,16.1158,15.7823,15.9062,502800.0],["2007-12-18",16.0587,16.1349,15.5535,15.8013,682600.0],["2007-12-19",15.5154,16.2302,15.5154,15.9729,432700.0],["2007-12-20",16.0968,16.2683,15.8776,16.2016,535700.0],["2007-12-21",16.2016,16.2588,15.868,16.0491,871400.0],["2007-12-24",16.1063,16.4589,16.1063,16.2969,293700.0],["2007-12-26",16.2016,16.4399,15.6584,15.8395,874500.0],["2007-12-27",15.7156,15.9348,15.2486,15.2772,615300.0],["2007-12-28",15.3343,15.5154,14.9722,15.058,719800.0],["2007-12-31",14.915,14.9817,14.6577,14.8388,1063000.0],["2008-01-02",14.8864,15.058,14.6196,14.8292,1376000.0],["2008-01-03",14.8674,15.7442,14.8674,15.6679,1540700.0],["2008-01-04",15.6012,15.7537,15.077,15.1247,1015000.0],["2008-01-07",15.1151,15.1723,14.6005,14.8006,893500.0],["2008-01-08",15.0008,15.2105,14.591,14.6577,444100.0],["2008-01-09",14.6482,14.9245,14.3908,14.8483,685700.0],["2008-01-10",14.7339,15.3058,14.429,15.1247,653600.0],["2008-01-11",14.9341,15.8966,14.9341,15.2486,1345300.0],["2008-01-14",14.7816,16.0777,14.2955,15.868,1785200.0],["2008-01-15",16.0205,16.0205,14.6005,14.9341,2222600.0],["2008-01-16",14.8006,14.8006,13.6951,13.7047,1251300.0],["2008-01-17",13.819,13.9524,13.1328,13.2663,2530100.0],["2008-01-18",13.3425,13.6189,13.2663,13.5426,1662200.0],["2008-01-22",13.3044,13.4569,12.9232,13.333,2399300.0],["2008-01-23",12.9899,14.2669,12.9518,14.2002,1979500.0],["2008-01-24",14.3146,14.6482,14.0477,14.1716,1336100.0],["2008-01-25",14.5338,14.915,14.1049,14.5814,1013500.0],["2008-01-28",14.6577,15.2009,14.1621,15.1342,1059400.0],["2008-01-29",15.2772,15.4106,15.0008,15.1247,789500.0],["2008-01-30",15.3248,15.3248,14.8102,14.8292,656800.0],["2008-01-31",14.6291,15.0294,14.5147,14.915,722400.0],["2008-02-01",15.2295,16.8211,15.058,16.6877,1827800.0],["2008-02-04",16.6972,16.6972,16.154,16.3541,829000.0],["2008-02-05",16.2111,16.335,15.9729,16.0682,632400.0],["2008-02-06",16.0968,16.3636,16.0396,16.2016,815800.0],["2008-02-07",16.2016,16.2969,15.7251,15.7442,1172600.0],["2008-02-08",15.706,16.2779,15.706,16.1444,690400.0],["2008-02-11",16.1349,16.6781,16.1349,16.5828,592500.0],["2008-02-12",16.6305,16.7925,16.2016,16.4208,501300.0],["2008-02-13",16.6114,17.4596,16.4875,17.3548,809200.0],["2008-02-14",17.4596,17.4787,16.8497,17.0117,773900.0],["2008-02-15",16.9259,17.4596,16.8783,17.4215,796000.0],["2008-02-19",17.7074,17.8408,17.2404,17.3453,1044300.0],["2008-02-20",17.3929,17.879,16.9736,17.7836,1244200.0],["2008-02-21",17.6121,17.8885,17.3738,17.5073,889000.0],["2008-02-22",17.4787,17.4787,16.6877,17.4787,537000.0],["2008-02-25",17.3071,18.4698,16.4017,18.0886,803500.0],["2008-02-26",17.0689,17.8504,16.8783,17.6026,978000.0],["2008-02-27",17.3738,17.5835,16.8211,16.8401,855600.0],["2008-02-28",16.8687,17.1546,16.7734,17.0593,897300.0],["2008-02-29",17.0212,17.0689,16.2302,16.3732,551800.0],["2008-03-03",16.335,16.964,16.2779,16.9354,796400.0],["2008-03-04",16.9545,17.0975,16.5733,16.8687,728100.0],["2008-03-05",16.9831,17.1737,16.8306,17.0975,352600.0],["2008-03-06",17.1165,17.1832,16.3636,16.4208,521600.0],["2008-03-07",16.2969,16.3541,15.8585,16.1349,449100.0],["2008-03-10",16.173,16.173,15.3534,15.5154,445600.0],["2008-03-11",15.9538,16.2207,15.3915,16.011,875500.0],["2008-03-12",15.9348,16.0205,15.4106,15.4582,1118300.0],["2008-03-13",15.1723,16.4399,15.0866,16.3732,1518200.0],["2008-03-14",16.5733,17.1546,15.868,16.3732,1443300.0],["2008-03-17",16.1254,16.1254,15.1819,15.4868,1137300.0],["2008-03-18",15.8204,16.1158,15.7632,16.0777,1067000.0],["2008-03-19",16.011,16.0777,14.6863,14.6863,1062100.0],["2008-03-20",14.7721,14.9817,14.3432,14.7339,1131300.0],["2008-03-24",14.8674,15.2009,14.5243,14.8674,1521200.0],["2008-03-25",14.8102,15.3248,14.8102,15.2295,1000600.0],["2008-03-26",15.2105,15.6298,15.2105,15.5917,591100.0],["2008-03-27",15.6012,15.6679,14.8674,14.9817,1077200.0],["2008-03-28",14.9722,15.6965,14.8388,14.9245,1191900.0],["2008-03-31",14.896,15.2772,14.7816,15.0961,1976600.0],["2008-04-01",15.0008,15.0294,14.0287,14.4861,1963200.0],["2008-04-02",14.591,15.0198,14.4385,14.915,1093900.0],["2008-04-03",14.8769,15.3439,14.8388,14.9245,775000.0],["2008-04-04",15.0675,15.4773,14.896,15.3629,983600.0],["2008-04-07",15.9062,16.0682,15.4011,15.5821,1079900.0],["2008-04-08",15.5154,15.7727,15.2867,15.4106,933200.0],["2008-04-09",15.4011,16.1254,15.4011,15.8966,1041500.0],["2008-04-10",15.8585,15.8871,15.5821,15.8871,771600.0],["2008-04-11",15.6298,16.011,15.4964,15.4964,647700.0],["2008-04-14",15.4582,16.4113,15.4582,16.1254,926300.0],["2008-04-15",16.1254,16.173,15.7632,15.8395,908300.0],["2008-04-16",15.8776,16.2302,15.849,16.1921,880100.0],["2008-04-17",16.1254,16.3636,16.011,16.2588,406100.0],["2008-04-18",16.3732,16.7639,15.5631,16.7639,1229300.0],["2008-04-21",16.7067,16.7925,15.9729,16.5447,609800.0],["2008-04-22",16.5352,16.5352,15.9729,16.2683,602400.0],["2008-04-23",16.3255,16.4208,15.7251,15.7823,567000.0],["2008-04-24",15.7442,15.9824,15.3915,15.6584,491300.0],["2008-04-25",15.849,16.1063,15.687,15.8966,416900.0],["2008-04-28",16.0015,16.4685,15.8585,16.1921,305800.0],["2008-04-29",16.0968,16.154,15.4868,15.525,317800.0],["2008-04-30",15.6298,15.8109,15.3248,15.4964,470600.0],["2008-05-01",15.4964,15.6393,15.0675,15.5631,614400.0],["2008-05-02",15.6298,15.8966,15.525,15.868,321500.0],["2008-05-05",15.8871,16.1349,15.8013,16.1254,416200.0],["2008-05-06",16.0205,16.7067,16.0205,16.7067,791700.0],["2008-05-07",16.7258,16.945,16.4494,16.6972,655000.0],["2008-05-08",16.6686,17.2023,16.5828,17.2023,483600.0],["2008-05-09",17.1832,17.8313,17.0403,17.736,829400.0],["2008-05-12",17.3548,17.8694,16.6972,17.5359,1435500.0],["2008-05-13",17.7551,18.3936,17.2881,18.3936,955900.0],["2008-05-14",18.3459,18.365,17.7932,18.1077,1419600.0],["2008-05-15",18.2411,18.4984,17.7932,18.4698,765000.0],["2008-05-16",18.5651,18.7653,18.2602,18.7653,590200.0],["2008-05-19",18.8129,19.6611,18.7653,19.6325,993800.0],["2008-05-20",19.6325,20.1281,19.2037,20.1091,967700.0],["2008-05-21",20.252,20.7571,19.9947,20.0614,948300.0],["2008-05-22",20.1091,20.1758,19.6897,20.0614,953600.0],["2008-05-23",20.0138,20.4807,19.8517,20.4331,761100.0],["2008-05-27",20.4331,20.4331,19.5182,19.5658,889000.0],["2008-05-28",19.6039,20.395,19.4229,20.3283,1568400.0],["2008-05-29",20.2901,20.4426,19.8994,20.0138,837000.0],["2008-05-30",20.1853,20.5856,20.09,20.5093,708900.0],["2008-06-02",20.4521,20.9954,20.4521,20.7285,1117000.0],["2008-06-03",20.6332,21.1574,20.3568,20.6428,891400.0],["2008-06-04",20.4521,22.5393,20.414,21.5481,1919400.0],["2008-06-05",21.7959,22.5202,21.3194,22.5012,1076000.0],["2008-06-06",22.606,22.768,22.2057,22.4535,832200.0],["2008-06-09",22.6441,22.8729,21.9579,22.7871,663900.0],["2008-06-10",22.7871,22.7966,21.9294,22.12,861800.0],["2008-06-11",22.2153,22.8443,22.1771,22.4821,591500.0],["2008-06-12",22.3678,22.5012,21.8245,22.0437,652800.0],["2008-06-13",22.1009,22.9491,21.977,22.9396,618300.0],["2008-06-16",23.0063,23.3684,22.9682,22.9872,562400.0],["2008-06-17",22.9682,23.4923,22.8538,23.3017,730400.0],["2008-06-18",23.397,23.6258,22.768,23.6162,545300.0],["2008-06-19",23.7306,23.8259,23.1397,23.3303,716400.0],["2008-06-20",22.7871,23.5876,22.7394,22.8729,877800.0],["2008-06-23",23.0063,23.7401,22.7108,23.7306,634200.0],["2008-06-24",23.559,23.5876,22.7966,22.8443,715900.0],["2008-06-25",22.8157,23.0063,21.9961,22.6537,997000.0],["2008-06-26",22.6727,23.073,22.1486,22.4249,571700.0],["2008-06-27",22.4249,22.4726,21.9008,22.3392,960700.0],["2008-06-30",22.5679,22.8443,22.1771,22.5965,435200.0],["2008-07-01",22.5774,22.7585,22.0151,22.3392,576800.0],["2008-07-02",22.282,22.9015,21.9198,22.0914,907200.0],["2008-07-03",22.0914,22.282,20.8905,21.0907,517000.0],["2008-07-07",20.9001,21.2718,20.4807,20.8334,582400.0],["2008-07-08",20.6142,20.8238,19.6516,19.8708,791500.0],["2008-07-09",20.1186,20.3473,19.4515,19.5563,674300.0],["2008-07-10",19.5468,19.5468,19.0607,19.5277,1202100.0],["2008-07-11",19.7564,19.9947,19.4324,19.9852,899300.0],["2008-07-14",20.2997,20.4521,19.6325,19.8803,546600.0],["2008-07-15",19.5658,19.7946,19.0417,19.0607,557500.0],["2008-07-16",19.1941,19.2894,18.6986,18.8606,869000.0],["2008-07-17",18.8892,19.318,18.2316,18.5842,884400.0],["2008-07-18",18.6414,19.0512,18.508,18.8606,632700.0],["2008-07-21",19.0417,20.0233,18.8987,20.0138,699900.0],["2008-07-22",19.7755,19.8231,18.6414,18.8606,732600.0],["2008-07-23",18.9845,19.0798,18.222,18.2506,841700.0],["2008-07-24",18.2316,18.4222,17.6407,17.9171,680000.0],["2008-07-25",17.879,18.4508,17.736,18.0696,580600.0],["2008-07-28",18.2411,18.3364,17.9361,17.9743,327700.0],["2008-07-29",17.8885,17.9457,17.1737,17.4596,415700.0],["2008-07-30",17.3834,18.1744,17.2309,18.1077,984900.0],["2008-07-31",17.7169,18.1839,17.6788,18.041,797200.0],["2008-08-01",17.9933,18.2983,17.898,18.0696,378400.0],["2008-08-04",17.9075,17.9361,16.6305,16.7067,656500.0],["2008-08-05",16.6686,16.7639,16.0205,16.2874,1065300.0],["2008-08-06",16.4303,16.9736,16.2588,16.8783,737200.0],["2008-08-07",17.0784,17.1261,16.4017,16.5352,739100.0],["2008-08-08",17.1546,18.7272,16.6972,18.6986,2120400.0],["2008-08-11",18.9273,19.0512,18.1649,18.5842,942000.0],["2008-08-12",18.6033,19.8517,18.6033,19.3943,1057600.0],["2008-08-13",19.623,20.7571,19.3085,20.6904,1098900.0],["2008-08-14",20.6904,21.024,20.1567,20.557,869600.0],["2008-08-15",20.5189,20.6904,20.09,20.2615,685700.0],["2008-08-18",20.5475,20.6523,19.9089,20.0519,580400.0],["2008-08-19",19.9756,20.3759,19.9756,20.2139,500200.0],["2008-08-20",20.4045,20.9477,20.2139,20.862,665700.0],["2008-08-21",21.1097,21.6911,21.0907,21.4433,739900.0],["2008-08-22",21.4242,21.4338,20.557,20.8429,480900.0],["2008-08-25",20.6713,21.2622,20.1091,20.1853,626600.0],["2008-08-26",20.09,21.0621,20.09,21.0049,631000.0],["2008-08-27",21.1479,21.4147,20.9954,21.2908,557900.0],["2008-08-28",21.2718,21.3766,20.7476,21.2146,836200.0],["2008-08-29",21.2146,21.3957,20.7285,21.1002,431600.0],["2008-09-02",20.6809,21.3766,18.9464,19.0988,1469800.0],["2008-09-03",19.0988,19.4229,18.0886,18.832,1674300.0],["2008-09-04",18.5365,18.6414,17.6598,18.1839,871800.0],["2008-09-05",18.0791,18.3364,17.3357,17.879,888600.0],["2008-09-08",18.3078,18.5747,17.0117,17.1832,577900.0],["2008-09-09",17.0879,17.107,15.8013,15.9919,1157700.0],["2008-09-10",16.1921,16.8116,15.6393,16.0015,1174500.0],["2008-09-11",15.9443,16.2874,15.4773,16.0968,633100.0],["2008-09-12",16.0396,16.802,16.0396,16.7067,549400.0],["2008-09-15",16.2588,16.4208,14.8483,15.0008,816500.0],["2008-09-16",14.4194,15.7156,13.962,15.7156,1829800.0],["2008-09-17",15.9157,16.6781,15.2105,16.0301,1580200.0],["2008-09-18",14.7721,15.4106,12.866,14.0096,3303000.0],["2008-09-19",13.4569,15.0294,13.4569,14.9245,1761700.0],["2008-09-22",14.7816,15.544,14.5719,14.6672,1234700.0],["2008-09-23",14.6291,14.9531,13.819,13.8762,841000.0],["2008-09-24",13.962,14.1431,13.7714,13.819,633000.0],["2008-09-25",14.0096,14.1716,13.7142,13.981,318300.0],["2008-09-26",13.7237,13.8762,13.3425,13.7714,1087300.0],["2008-09-29",13.7047,13.7047,11.9797,12.256,1265500.0],["2008-09-30",12.4466,13.2377,12.4466,13.1995,650100.0],["2008-10-01",12.866,13.1233,12.4848,12.9327,985200.0],["2008-10-02",12.866,12.9232,11.3221,11.3411,876700.0],["2008-10-03",11.4746,12.1989,11.0552,11.2649,982600.0],["2008-10-06",11.1124,11.1124,9.0729,9.9783,1164700.0],["2008-10-07",10.0927,10.5406,8.7203,8.9204,964300.0],["2008-10-08",8.6059,9.3683,8.3581,8.8823,1292600.0],["2008-10-09",8.9109,9.1682,7.3288,7.3956,1101100.0],["2008-10-10",7.3193,7.7291,6.0708,6.3091,2094400.0],["2008-10-13",6.8904,8.177,6.6903,8.177,1992900.0],["2008-10-14",8.6822,9.0157,8.3105,8.7489,1663000.0],["2008-10-15",8.6536,8.6536,6.6427,6.8523,1240600.0],["2008-10-16",6.738,7.3098,6.2043,7.0906,1058900.0],["2008-10-17",7.1382,7.7577,6.4425,7.2907,786300.0],["2008-10-20",7.4241,7.9769,7.1478,7.9769,688200.0],["2008-10-21",7.691,8.3295,7.5957,7.9007,657400.0],["2008-10-22",7.6433,7.7291,6.2996,6.3567,927700.0],["2008-10-23",6.4139,6.7856,6.0041,6.3949,1137100.0],["2008-10-24",5.7087,6.3567,5.6515,6.109,845900.0],["2008-10-27",6.0518,6.2996,5.8898,5.9946,1206200.0],["2008-10-28",6.4616,6.5474,5.4228,5.9755,802300.0],["2008-10-29",6.0232,6.4235,6.0137,6.1947,1258300.0],["2008-10-30",6.5474,6.595,5.8135,6.2424,1109400.0],["2008-10-31",6.1376,6.7666,5.8802,6.6331,850800.0],["2008-11-03",6.5759,6.7189,6.2805,6.2805,560900.0],["2008-11-04",6.5378,6.9095,6.4521,6.5664,825000.0],["2008-11-05",6.4425,6.6713,6.2233,6.2519,516600.0],["2008-11-06",6.1852,6.2805,5.2608,5.2608,1018300.0],["2008-11-07",5.3179,5.5848,5.0797,5.4037,1131600.0],["2008-11-10",5.6801,5.6801,4.6222,4.6318,917200.0],["2008-11-11",4.9748,5.175,4.4316,4.7842,973600.0],["2008-11-12",4.7747,4.7747,4.403,4.4316,634600.0],["2008-11-13",4.4793,4.7461,3.8121,4.7461,1099900.0],["2008-11-14",4.546,4.7271,4.3268,4.3935,707600.0],["2008-11-17",4.3458,4.3744,4.0218,4.1552,629700.0],["2008-11-18",4.1648,4.8224,4.1648,4.5365,981000.0],["2008-11-19",4.4793,4.546,4.079,4.079,516000.0],["2008-11-20",3.8789,3.936,3.0688,3.126,1590200.0],["2008-11-21",3.1927,3.3833,2.9735,3.3356,1263500.0],["2008-11-24",3.5453,3.7359,3.307,3.5262,1418700.0],["2008-11-25",3.6787,4.0313,3.4214,4.0313,2005700.0],["2008-11-26",4.0599,4.8891,4.0504,4.7652,1380000.0],["2008-11-28",4.7175,4.7461,4.4411,4.5936,440300.0],["2008-12-01",4.3268,4.3268,3.8121,3.8789,1227000.0],["2008-12-02",4.1552,4.7556,4.1552,4.4221,1825000.0],["2008-12-03",4.2982,4.7271,4.2505,4.6222,734900.0],["2008-12-04",4.4888,4.6603,4.0885,4.1457,937200.0],["2008-12-05",4.0123,4.565,3.9932,4.4793,1137800.0],["2008-12-08",4.6794,4.8795,4.3744,4.5269,840100.0],["2008-12-09",4.5269,4.9558,4.4983,4.6127,586500.0],["2008-12-10",4.8128,5.0797,4.6508,4.9081,727000.0],["2008-12-11",5.0034,5.0892,4.5269,4.6985,764300.0],["2008-12-12",4.6127,4.7461,4.3268,4.7461,598500.0],["2008-12-15",4.7938,4.8795,4.6508,4.6985,1094300.0],["2008-12-16",4.7747,4.9748,4.6222,4.9653,707500.0],["2008-12-17",4.9463,5.0797,4.7652,4.8414,753400.0],["2008-12-18",4.8319,4.8605,4.3935,4.4602,681900.0],["2008-12-19",4.4697,4.6127,4.384,4.384,950300.0],["2008-12-22",4.4888,4.5555,4.241,4.3458,369600.0],["2008-12-23",4.3554,4.4793,4.2124,4.2601,322400.0],["2008-12-24",4.2887,4.2982,4.1171,4.1171,181500.0],["2008-12-26",4.0981,4.2696,4.0981,4.2696,200700.0],["2008-12-29",4.2887,4.2887,3.9551,4.079,384500.0],["2008-12-30",4.079,4.4126,3.8979,4.4126,582700.0],["2008-12-31",4.2696,4.6318,4.2219,4.6318,849500.0],["2009-01-02",4.6127,4.9939,4.6127,4.9367,349200.0],["2009-01-05",4.9748,5.3275,4.8033,5.1273,674300.0],["2009-01-06",5.2989,5.5562,5.2989,5.3847,467900.0],["2009-01-07",5.3084,5.3084,4.9463,5.1559,592300.0],["2009-01-08",5.2036,5.3942,4.9367,5.3465,489000.0],["2009-01-09",5.3847,5.4418,5.0797,5.1178,302200.0],["2009-01-12",4.9558,5.175,4.9081,5.0034,614400.0],["2009-01-13",4.9748,5.175,4.8891,5.1273,660200.0],["2009-01-14",5.1559,5.1559,4.87,5.032,822700.0],["2009-01-15",4.9653,5.0416,4.565,4.9177,670700.0],["2009-01-16",5.0511,5.0511,4.6794,4.8414,527700.0],["2009-01-20",4.6603,4.8795,4.3268,4.3363,729200.0],["2009-01-21",4.4411,5.0225,4.4411,5.0225,650600.0],["2009-01-22",4.8414,4.9081,4.403,4.4507,869500.0],["2009-01-23",4.4126,4.8795,4.3363,4.7556,912200.0],["2009-01-26",4.7461,5.0987,4.7461,5.0034,998700.0],["2009-01-27",5.0892,5.1273,4.8224,5.032,476700.0],["2009-01-28",5.1273,5.3561,5.0797,5.3465,324000.0],["2009-01-29",5.3275,5.3275,4.9558,4.9939,687500.0],["2009-01-30",5.0225,5.1655,4.8891,4.9463,435600.0],["2009-02-02",4.7747,5.0416,4.6508,4.9653,774600.0],["2009-02-03",5.0225,5.1464,4.9081,5.0797,438600.0],["2009-02-04",5.1845,5.3847,5.0987,5.3179,725200.0],["2009-02-05",5.194,5.4323,5.1273,5.3942,614600.0],["2009-02-06",5.4132,5.9088,5.3751,5.8898,707000.0],["2009-02-09",5.8802,5.9851,5.5657,5.7087,540100.0],["2009-02-10",5.1178,5.3751,4.1076,4.1076,2238800.0],["2009-02-11",4.2124,4.4221,3.5548,3.6501,2235800.0],["2009-02-12",3.6692,3.7168,3.4691,3.6025,1306300.0],["2009-02-13",3.6215,3.917,3.2594,3.7454,1935200.0],["2009-02-17",3.6501,3.6501,3.4214,3.4786,1341200.0],["2009-02-18",3.5453,3.5453,3.3356,3.3833,867800.0],["2009-02-19",3.4691,3.4786,3.3452,3.3547,703600.0],["2009-02-20",3.3356,3.4023,2.8591,3.1069,1169800.0],["2009-02-23",3.145,3.1641,2.84,2.84,905000.0],["2009-02-24",2.9163,2.9735,2.7257,2.9735,1009100.0],["2009-02-25",3.0021,3.0688,2.8019,2.9163,769700.0],["2009-02-26",2.9354,3.0688,2.821,2.821,778000.0],["2009-02-27",3.2975,3.5262,2.7257,2.7257,1324600.0],["2009-03-02",2.7162,2.7162,2.2206,2.2968,998300.0],["2009-03-03",2.4493,2.5827,2.3159,2.3159,1177800.0],["2009-03-04",2.4112,2.5923,2.4112,2.497,1165200.0],["2009-03-05",2.4493,2.5827,2.2301,2.2301,596900.0],["2009-03-06",2.3254,2.3921,2.1348,2.2206,848400.0],["2009-03-09",2.2492,2.3063,1.887,1.9156,1031900.0],["2009-03-10",2.0014,2.192,1.8489,1.9537,1564100.0],["2009-03-11",2.1729,2.192,1.9537,2.049,1982200.0],["2009-03-12",2.0776,2.9735,1.9156,2.6208,2969100.0],["2009-03-13",2.6304,2.8972,2.5255,2.6018,1460400.0],["2009-03-16",2.6208,2.9449,2.6208,2.7257,925500.0],["2009-03-17",2.7162,2.8782,2.6113,2.8496,852200.0],["2009-03-18",2.7924,3.3261,2.7733,3.2975,938600.0],["2009-03-19",3.3356,4.0504,3.3166,3.4976,1741700.0],["2009-03-20",3.5358,3.5453,3.0497,3.0783,1338300.0],["2009-03-23",3.2594,3.7359,3.145,3.7073,779800.0],["2009-03-24",3.7168,3.7168,3.1736,3.3737,700500.0],["2009-03-25",3.4595,3.6978,3.2975,3.4976,692100.0],["2009-03-26",3.5739,3.8026,3.4595,3.7931,757300.0],["2009-03-27",3.2499,3.4405,3.1069,3.2499,1176300.0],["2009-03-30",3.1736,3.2213,2.8305,3.0116,741100.0],["2009-03-31",3.0592,3.2213,3.0211,3.0974,578300.0],["2009-04-01",2.9735,3.0878,2.8591,3.0116,844000.0],["2009-04-02",3.1927,3.4309,3.1641,3.2689,821000.0],["2009-04-03",3.2117,3.6501,3.1164,3.5929,827000.0],["2009-04-06",3.5739,3.6882,3.4691,3.6025,817500.0],["2009-04-07",3.5167,3.5739,3.4309,3.4976,397500.0],["2009-04-08",3.4976,3.4976,3.2689,3.45,473000.0],["2009-04-09",3.5739,4.0028,3.5548,3.9742,695400.0],["2009-04-13",4.0504,4.4888,3.8312,4.241,1082200.0],["2009-04-14",4.241,4.4983,4.0218,4.2315,812800.0],["2009-04-15",4.2505,4.6127,4.2505,4.6127,864300.0],["2009-04-16",4.6603,5.2798,4.6603,4.9748,1450300.0],["2009-04-17",5.0034,5.4895,4.8128,5.4418,1144100.0],["2009-04-20",5.3465,5.3465,4.7747,4.8605,981100.0],["2009-04-21",4.708,5.2417,4.6889,5.2036,905400.0],["2009-04-22",5.1273,5.48,5.0987,5.2512,1642600.0],["2009-04-23",5.499,5.499,4.9081,5.0892,991200.0],["2009-04-24",5.1464,5.3751,5.0702,5.2893,1173900.0],["2009-04-27",5.1464,5.3656,4.9748,5.2608,521300.0],["2009-04-28",5.1273,5.2798,5.0511,5.2131,503200.0],["2009-04-29",5.2989,5.804,5.2893,5.6229,927000.0],["2009-04-30",5.7277,5.9469,5.3656,5.4514,917700.0],["2009-05-01",5.3084,5.9565,5.3084,5.7563,751100.0],["2009-05-04",5.9755,6.595,5.9184,6.5474,916000.0],["2009-05-05",6.5474,6.6713,6.2329,6.6141,870100.0],["2009-05-06",7.1478,7.9102,6.6236,7.7768,1957900.0],["2009-05-07",8.0341,8.4725,7.6052,7.9102,1772700.0],["2009-05-08",8.1866,8.3677,7.9197,8.0722,1187600.0],["2009-05-11",7.6243,7.9674,6.8619,6.9762,1137200.0],["2009-05-12",7.1764,7.2431,6.4997,6.9953,824200.0],["2009-05-13",6.8904,7.0906,6.1947,6.2805,883000.0],["2009-05-14",6.109,6.7951,6.0232,6.5759,771600.0],["2009-05-15",6.5378,6.6522,6.2519,6.3282,857600.0],["2009-05-18",6.3758,6.8333,6.3567,6.7666,1028300.0],["2009-05-19",6.8809,7.6052,6.8333,7.2907,1000300.0],["2009-05-20",7.5195,7.8721,7.4718,7.5766,1172700.0],["2009-05-21",7.3574,7.5862,7.0143,7.0811,1049400.0],["2009-05-22",7.224,7.224,6.7475,6.8428,512600.0],["2009-05-26",6.6617,7.3288,6.6617,7.3098,575600.0],["2009-05-27",7.4241,7.5671,7.1668,7.1859,773700.0],["2009-05-28",7.367,7.4813,7.0143,7.3956,759900.0],["2009-05-29",7.529,8.3009,7.4527,8.2914,1299900.0],["2009-06-01",8.5201,9.1396,8.482,9.1015,1860800.0],["2009-06-02",9.1301,9.2635,8.7203,9.0634,2113600.0],["2009-06-03",9.0538,9.0538,8.2056,8.7107,1236900.0],["2009-06-04",8.7584,9.1301,8.6822,9.0538,1040800.0],["2009-06-05",9.0538,9.3493,8.9967,9.2635,1670100.0],["2009-06-08",9.2349,9.4351,8.9871,9.273,866900.0],["2009-06-09",9.3302,9.902,9.0538,9.6257,2628100.0],["2009-06-10",9.8163,10.0069,9.0157,9.0634,1613700.0],["2009-06-11",9.1396,9.4827,8.9585,9.3588,1592400.0],["2009-06-12",9.3112,9.3969,9.0538,9.3588,685100.0],["2009-06-15",9.1777,9.2826,8.8156,8.9681,982800.0],["2009-06-16",9.1587,9.1873,8.5297,8.5583,1031200.0],["2009-06-17",8.3581,8.5487,7.9864,8.1103,924200.0],["2009-06-18",8.1294,8.3677,8.015,8.2152,768300.0],["2009-06-19",8.4534,8.5297,7.9102,7.9483,642400.0],["2009-06-22",7.5576,7.6529,6.9381,6.9476,1697400.0],["2009-06-23",7.1096,7.3193,6.7666,6.9667,1048400.0],["2009-06-24",7.1192,7.3384,6.8904,6.9381,973500.0],["2009-06-25",6.9095,7.1096,6.7094,6.9572,1572000.0],["2009-06-26",6.9095,7.691,6.7761,7.4718,8682800.0],["2009-06-29",7.3384,7.6433,6.9762,7.4337,1350200.0],["2009-06-30",7.5099,7.9769,7.3288,7.5862,1532600.0],["2009-07-01",7.7005,8.1485,7.691,8.1008,1469800.0],["2009-07-02",7.9197,7.9388,7.5576,7.5576,1259400.0],["2009-07-06",7.3193,7.5862,7.0143,7.3098,2341800.0],["2009-07-07",7.3288,7.4146,7.0048,7.0143,1548400.0],["2009-07-08",7.0048,7.1192,6.5759,6.9095,1118900.0],["2009-07-09",7.0048,7.1382,6.7761,6.8428,1096800.0],["2009-07-10",6.7475,6.9667,6.5855,6.738,949700.0],["2009-07-13",6.6713,6.9476,6.4521,6.9,860200.0],["2009-07-14",6.9572,7.2717,6.8047,7.1001,1594900.0],["2009-07-15",7.2431,7.8054,7.1287,7.6148,1745900.0],["2009-07-16",7.5099,7.8054,7.3765,7.7482,522600.0],["2009-07-17",7.7672,7.8149,7.5195,7.6338,663400.0],["2009-07-20",7.8721,7.996,7.4241,7.5004,1087800.0],["2009-07-21",7.5195,7.6243,7.205,7.3003,962300.0],["2009-07-22",7.224,7.386,7.0143,7.2145,635100.0],["2009-07-23",7.1859,7.6052,7.1573,7.5671,732000.0],["2009-07-24",7.4527,7.7482,7.4241,7.6433,515000.0],["2009-07-27",7.6433,7.8149,7.4909,7.6719,450000.0],["2009-07-28",7.5576,7.6148,7.3574,7.5004,557900.0],["2009-07-29",7.367,7.4337,7.1382,7.1764,577600.0],["2009-07-30",7.2907,7.5576,7.1859,7.3574,574500.0],["2009-07-31",7.2621,7.4623,7.1478,7.3479,731000.0],["2009-08-03",7.4813,7.7958,7.3479,7.7482,1064000.0],["2009-08-04",7.7005,7.8911,7.529,7.7768,799400.0],["2009-08-05",7.8625,7.9007,7.5766,7.6624,695800.0],["2009-08-06",7.6719,8.7489,7.3479,8.1389,2280500.0],["2009-08-07",8.2819,8.4915,7.9102,8.0627,1065100.0],["2009-08-10",7.9293,8.4153,7.8435,8.2342,932100.0],["2009-08-11",8.2056,8.3867,7.8816,8.2819,997600.0],["2009-08-12",8.2247,8.6726,8.1199,8.5773,881900.0],["2009-08-13",8.5964,8.6345,8.158,8.3391,839400.0],["2009-08-14",8.3486,8.3486,7.7387,7.9483,679400.0],["2009-08-17",7.7768,7.8149,7.3765,7.5099,505500.0],["2009-08-18",7.5099,8.5678,7.4909,8.482,1419000.0],["2009-08-19",8.3105,8.8728,8.2056,8.8251,966900.0],["2009-08-20",8.7203,9.5208,8.7203,9.4732,1276900.0],["2009-08-21",9.6352,9.8067,9.273,9.5304,971000.0],["2009-08-24",9.578,9.74,9.1206,9.1682,623800.0],["2009-08-25",9.3016,9.3398,8.8823,8.9967,655700.0],["2009-08-26",8.949,9.0538,8.6726,8.6917,493700.0],["2009-08-27",8.5773,8.5773,8.2533,8.4725,880700.0],["2009-08-28",8.5678,8.7203,8.4439,8.5011,533500.0],["2009-08-31",8.3391,8.5487,8.1199,8.4058,661800.0],["2009-09-01",8.3105,8.463,7.6243,7.691,1270500.0],["2009-09-02",7.7005,7.8054,7.5195,7.6624,1816700.0],["2009-09-03",7.7577,7.9102,7.6148,7.6433,825700.0],["2009-09-04",7.6529,8.0913,7.6148,7.996,1098400.0],["2009-09-08",8.2152,8.482,8.1008,8.2914,964700.0],["2009-09-09",8.3105,8.4248,8.2152,8.3391,1084000.0],["2009-09-10",8.3581,9.0348,8.1294,9.0252,742400.0],["2009-09-11",9.111,9.4827,9.0729,9.4446,1174900.0],["2009-09-14",9.3112,9.6352,9.1587,9.6161,1032600.0],["2009-09-15",9.6257,9.883,9.5304,9.8353,1276600.0],["2009-09-16",9.8735,10.2356,9.7877,9.9592,1059700.0],["2009-09-17",9.9497,10.045,9.3493,9.3683,1272200.0],["2009-09-18",9.4827,9.6543,9.3112,9.5589,740500.0],["2009-09-21",9.254,9.5589,9.2254,9.4827,619700.0],["2009-09-22",9.5494,10.0545,9.5399,9.8163,831300.0],["2009-09-23",9.8067,9.9592,9.578,9.578,601600.0],["2009-09-24",9.5304,9.5685,9.0157,9.0824,506800.0],["2009-09-25",9.0729,9.1873,8.8632,8.9299,544400.0],["2009-09-28",9.0062,9.3016,8.9299,9.2635,411900.0],["2009-09-29",9.2826,9.6447,9.2635,9.5971,452700.0],["2009-09-30",9.6161,9.6161,9.0157,9.2349,515000.0],["2009-10-01",9.1682,9.1968,8.644,8.6726,505700.0],["2009-10-02",8.463,8.7107,8.2724,8.5773,425800.0],["2009-10-05",8.6536,9.0348,8.6059,8.9681,558100.0],["2009-10-06",9.1777,9.3398,9.0634,9.3398,392100.0],["2009-10-07",9.2826,9.3874,9.0348,9.1491,351000.0],["2009-10-08",9.3016,9.4636,9.2063,9.3874,413700.0],["2009-10-09",9.3874,9.4446,8.9395,9.0443,1070000.0],["2009-10-12",9.2159,9.3874,8.9967,9.0538,380000.0],["2009-10-13",9.0443,9.1491,8.8918,8.9681,375000.0],["2009-10-14",9.1777,9.5875,9.1491,9.578,649600.0],["2009-10-15",9.5399,10.188,9.4351,9.9973,984800.0],["2009-10-16",9.9116,10.369,9.6543,10.2642,951400.0],["2009-10-19",10.2737,10.4834,10.0641,10.4167,929400.0],["2009-10-20",10.4643,10.4739,9.6257,10.1022,1086800.0],["2009-10-21",10.0927,10.9409,9.9402,10.5501,1143300.0],["2009-10-22",10.4453,10.817,10.3118,10.6931,769700.0],["2009-10-23",10.7884,10.9027,10.0641,10.1975,641100.0],["2009-10-26",10.188,10.6645,9.6257,9.74,1085600.0],["2009-10-27",9.7496,9.9688,9.5399,9.6733,658800.0],["2009-10-28",9.6638,9.7591,9.1491,9.2349,685100.0],["2009-10-29",9.4732,9.6828,9.3588,9.5875,503300.0],["2009-10-30",9.5018,9.5018,8.8918,9.0157,774000.0],["2009-11-02",9.1301,9.4636,8.787,8.9109,1154500.0],["2009-11-03",8.7298,9.1015,8.5869,9.0443,1200600.0],["2009-11-04",9.2254,9.3207,8.8537,8.9014,570900.0],["2009-11-05",9.0062,9.4446,8.8251,9.4446,628100.0],["2009-11-06",9.1873,9.4351,9.0157,9.1777,1058100.0],["2009-11-09",9.7019,10.9694,9.7019,10.8265,2090600.0],["2009-11-10",10.7693,10.979,10.2451,10.3976,1330300.0],["2009-11-11",10.5787,11.0743,10.2642,10.5596,1482000.0],["2009-11-12",10.5406,10.7788,9.8544,9.902,1095400.0],["2009-11-13",9.8258,10.1022,9.6733,9.8067,973200.0],["2009-11-16",10.0355,10.6263,9.9688,10.4357,596000.0],["2009-11-17",10.35,10.4072,9.9402,10.3309,389900.0],["2009-11-18",10.3786,10.4739,10.0545,10.1975,385400.0],["2009-11-19",10.0927,10.0927,9.5399,9.6352,505800.0],["2009-11-20",9.578,9.6447,9.4255,9.5113,391100.0],["2009-11-23",9.7686,10.0927,9.74,9.8544,686800.0],["2009-11-24",9.902,10.0831,9.74,9.902,586600.0],["2009-11-25",10.0069,10.1594,9.8353,9.9878,848000.0],["2009-11-27",9.4351,9.578,9.2063,9.3969,391000.0],["2009-11-30",9.3874,9.9211,9.3398,9.8735,976800.0],["2009-12-01",9.9878,10.1689,9.8449,9.883,1087700.0],["2009-12-02",9.8067,9.8163,9.4636,9.5304,970800.0],["2009-12-03",9.5589,9.6352,9.3398,9.3779,1085300.0],["2009-12-04",9.6447,9.7972,9.273,9.4351,636000.0],["2009-12-07",9.4065,9.6066,9.3112,9.3683,471700.0],["2009-12-08",9.2063,9.3302,8.7775,8.8156,1228300.0],["2009-12-09",8.8537,8.8537,8.3105,8.5869,1265200.0],["2009-12-10",8.7012,8.8632,8.5964,8.787,613700.0],["2009-12-11",8.8918,9.0348,8.8632,9.0062,693600.0],["2009-12-14",9.0824,9.3683,9.0252,9.3683,708500.0],["2009-12-15",9.2159,9.5304,9.2159,9.3302,563200.0],["2009-12-16",9.4636,9.6924,9.3683,9.416,512800.0],["2009-12-17",9.3207,9.3969,9.1777,9.2349,266200.0],["2009-12-18",9.3683,9.4446,9.1396,9.3874,747200.0],["2009-12-21",9.5208,9.6257,9.3874,9.5589,451100.0],["2009-12-22",9.6066,9.7019,9.5113,9.5589,415800.0],["2009-12-23",9.7114,9.7686,9.4255,9.6828,480100.0],["2009-12-24",9.6733,9.7019,9.6066,9.6733,105800.0],["2009-12-28",9.7114,9.7781,9.3969,9.5494,288900.0],["2009-12-29",9.5399,10.2833,9.4922,10.0641,1103100.0],["2009-12-30",10.0069,10.4834,10.0069,10.3881,761100.0],["2009-12-31",10.3595,10.7217,10.2833,10.5596,652200.0],["2010-01-04",10.836,11.3697,10.836,11.3221,1046200.0],["2010-01-05",11.1696,11.5889,10.979,11.5222,1197600.0],["2010-01-06",11.5317,11.9606,11.4841,11.7414,773900.0],["2010-01-07",11.7605,12.1036,11.4555,12.0368,706600.0],["2010-01-08",11.9034,12.0845,11.6842,12.0845,446000.0],["2010-01-11",12.2656,12.2656,11.6556,11.7605,630200.0],["2010-01-12",11.627,11.8462,11.303,11.5984,584000.0],["2010-01-13",11.7128,11.7986,11.4174,11.7319,269400.0],["2010-01-14",11.6461,11.9987,11.627,11.6938,261100.0],["2010-01-15",11.7414,11.7414,11.1219,11.4555,836900.0],["2010-01-19",11.5127,12.0464,11.4078,11.8176,530200.0],["2010-01-20",11.608,11.6842,11.2077,11.3888,524200.0],["2010-01-21",11.3602,11.5413,11.1124,11.1982,528800.0],["2010-01-22",11.1791,11.2077,10.369,10.5025,550500.0],["2010-01-25",10.6454,10.998,10.5215,10.6835,324500.0],["2010-01-26",10.6454,10.7979,10.3976,10.5406,288100.0],["2010-01-27",10.4072,10.7026,10.3214,10.674,292000.0],["2010-01-28",10.7407,11.0266,10.0831,10.1689,479500.0],["2010-01-29",10.2165,10.5215,9.8067,9.9688,498500.0],["2010-02-01",10.0259,10.207,9.9116,10.1689,684800.0],["2010-02-02",10.1498,10.2451,9.9783,10.1403,714400.0],["2010-02-03",10.045,10.2451,9.7591,9.9783,431800.0],["2010-02-04",9.8163,9.8544,9.1491,9.1587,600800.0],["2010-02-05",9.2159,9.254,8.5201,8.9585,527900.0],["2010-02-08",8.949,9.2254,8.7679,8.8251,406400.0],["2010-02-09",9.0348,9.4446,9.0348,9.1968,381400.0],["2010-02-10",9.1682,9.4351,8.9585,9.254,390700.0],["2010-02-11",9.2349,9.6924,8.9967,9.6733,570800.0],["2010-02-12",9.4827,9.7781,9.3016,9.7781,422300.0],["2010-02-16",9.9211,10.1212,9.883,10.0736,487200.0],["2010-02-17",10.1784,10.2261,9.9973,10.1022,286800.0],["2010-02-18",10.1022,10.512,10.0545,10.4834,471400.0],["2010-02-19",10.4739,10.6549,10.369,10.6073,290800.0],["2010-02-22",10.7026,11.0076,10.4643,10.5406,542400.0],["2010-02-23",10.4834,10.4834,9.6924,9.721,1361800.0],["2010-02-24",9.74,10.0927,9.6257,9.7686,532500.0],["2010-02-25",9.5685,10.045,9.273,9.902,1250000.0],["2010-02-26",10.2737,10.3309,9.4541,9.6066,725200.0],["2010-03-01",9.9783,11.2649,9.9783,11.1886,2354400.0],["2010-03-02",11.1982,11.4269,10.8837,11.1601,1454000.0],["2010-03-03",11.2554,11.6747,11.1982,11.5508,858000.0],["2010-03-04",11.608,11.8081,11.5413,11.8081,528700.0],["2010-03-05",11.8939,12.1226,11.8558,12.0559,739500.0],["2010-03-08",12.0845,12.1607,11.7128,12.1226,692300.0],["2010-03-09",12.075,12.4943,12.0654,12.1989,636200.0],["2010-03-10",12.1417,12.4562,12.0368,12.1893,502700.0],["2010-03-11",12.0845,12.3799,11.9511,12.3609,370700.0],["2010-03-12",12.4848,12.561,12.2846,12.4848,408300.0],["2010-03-15",12.4371,12.5705,11.7605,12.1417,444100.0],["2010-03-16",12.256,12.6754,12.094,12.6754,518200.0],["2010-03-17",12.7612,12.866,12.4371,12.4562,623300.0],["2010-03-18",12.3799,12.5038,12.237,12.3513,347300.0],["2010-03-19",11.7605,12.4371,11.5508,11.7605,1197100.0],["2010-03-22",11.608,12.0845,11.4746,11.9701,332600.0],["2010-03-23",12.0083,12.1989,11.7414,12.1036,597100.0],["2010-03-24",12.0559,12.5038,11.8272,12.1417,607800.0],["2010-03-25",12.2942,12.4848,11.627,11.6461,691100.0],["2010-03-26",11.7605,11.9034,11.2077,11.3602,1161500.0],["2010-03-29",11.5508,11.9606,11.3602,11.8176,575900.0],["2010-03-30",11.9034,12.0845,11.5508,11.7891,480000.0],["2010-03-31",11.7795,12.0083,11.6175,11.6461,358200.0],["2010-04-01",11.8558,12.3895,11.8558,12.3895,1212900.0],["2010-04-05",12.3799,12.9708,12.3418,12.8183,973800.0],["2010-04-06",12.6563,12.9708,12.4466,12.8088,704400.0],["2010-04-07",12.6658,12.8183,12.4848,12.5705,583800.0],["2010-04-08",12.4562,12.5705,12.1036,12.4752,485500.0],["2010-04-09",12.5038,12.6277,12.3895,12.4848,346200.0],["2010-04-12",12.542,12.6087,12.3513,12.3609,712700.0],["2010-04-13",12.3132,12.4276,12.0654,12.2846,451100.0],["2010-04-14",12.3895,12.5705,12.237,12.4562,638500.0],["2010-04-15",12.4943,12.7707,12.3323,12.5991,392200.0],["2010-04-16",12.5801,12.7516,12.1321,12.3704,575700.0],["2010-04-19",12.2275,12.4943,11.9129,12.4085,657500.0],["2010-04-20",12.4657,12.9041,12.3418,12.7993,860100.0],["2010-04-21",13.1424,13.1519,12.7897,13.0566,827400.0],["2010-04-22",12.866,13.2091,12.5896,13.1042,486700.0],["2010-04-23",13.0661,13.6094,13.028,13.5998,757900.0],["2010-04-26",13.6284,13.9524,13.4855,13.7142,523300.0],["2010-04-27",13.6475,13.7237,13.0375,13.0757,613000.0],["2010-04-28",13.1805,13.3997,13.028,13.2758,382400.0],["2010-04-29",13.4283,13.5903,12.9518,13.5712,534700.0],["2010-04-30",13.5712,13.5712,11.5222,11.7128,1514600.0],["2010-05-03",11.8272,11.9701,11.5222,11.8081,1297000.0],["2010-05-04",11.5699,11.608,10.998,11.3411,1143600.0],["2010-05-05",10.998,11.4174,10.7312,11.303,973800.0],["2010-05-06",11.2363,11.7414,9.7114,10.5406,1572300.0],["2010-05-07",10.369,10.7121,10.0831,10.2928,1432000.0],["2010-05-10",11.1029,11.2077,10.6835,11.2077,1246400.0],["2010-05-11",11.0171,11.6937,10.9694,11.2649,604500.0],["2010-05-12",11.2935,11.8844,11.141,11.8653,440000.0],["2010-05-13",11.7986,11.9129,11.5031,11.7319,657400.0],["2010-05-14",11.5603,11.7128,11.0076,11.4078,720100.0],["2010-05-17",11.4364,11.7795,11.1029,11.303,959600.0],["2010-05-18",11.5508,11.77,10.9599,11.0457,627500.0],["2010-05-19",10.9599,11.0171,10.3595,10.6359,714100.0],["2010-05-20",10.1784,10.1784,9.7019,9.721,1510400.0],["2010-05-21",9.4446,10.2356,9.3493,10.0831,1276900.0],["2010-05-24",10.045,10.2451,9.7686,9.7686,506700.0],["2010-05-25",9.3207,10.1498,9.1873,10.0641,887200.0],["2010-05-26",10.2356,10.5787,9.9878,10.0641,586100.0],["2010-05-27",10.4929,11.1219,10.4453,10.7407,1634100.0],["2010-05-28",10.7121,10.7121,9.5494,9.5875,1569000.0],["2010-06-01",9.3683,9.4827,8.2152,8.2342,3799700.0],["2010-06-02",8.3009,8.5583,7.8435,8.3677,3379100.0],["2010-06-03",8.3105,9.0157,8.3105,8.6726,2390800.0],["2010-06-04",8.482,8.9585,8.1675,8.5297,2028100.0],["2010-06-07",8.6345,8.7393,7.834,7.9578,1800300.0],["2010-06-08",7.9579,8.2533,7.8149,8.1866,1828600.0],["2010-06-09",8.3295,8.6345,8.0913,8.1389,1575900.0],["2010-06-10",8.3677,8.9014,8.3009,8.9014,904100.0],["2010-06-11",8.7298,9.0824,8.625,9.0443,1148600.0],["2010-06-14",9.1873,9.3302,8.787,8.8156,915400.0],["2010-06-15",8.9395,9.7496,8.9014,9.5971,1268400.0],["2010-06-16",9.4732,9.6066,9.254,9.5875,1118800.0],["2010-06-17",9.5875,9.721,9.4541,9.6352,729800.0],["2010-06-18",9.6733,10.1784,9.5685,10.1212,1340900.0],["2010-06-21",10.4834,10.531,9.9211,10.0259,887500.0],["2010-06-22",10.0641,10.1403,9.4922,9.5208,830600.0],["2010-06-23",9.5018,9.6828,9.1968,9.4827,526800.0],["2010-06-24",9.3588,9.4065,9.111,9.1301,517700.0],["2010-06-25",9.1873,9.6638,9.0062,9.6257,1732900.0],["2010-06-28",9.6447,9.7019,9.3683,9.4255,437300.0],["2010-06-29",9.111,9.1968,8.7489,8.8346,1079300.0],["2010-06-30",8.8537,9.1301,8.6059,8.6536,570300.0],["2010-07-01",8.6726,8.7012,8.2247,8.3105,1840400.0],["2010-07-02",8.3962,8.463,8.0913,8.1008,1120000.0],["2010-07-06",8.3009,8.3867,7.7387,7.8054,1849300.0],["2010-07-07",7.853,8.1675,7.7005,8.0913,1693400.0],["2010-07-08",8.2724,8.8156,8.2152,8.7775,1407500.0],["2010-07-09",8.787,9.1682,8.7393,9.1301,841100.0],["2010-07-12",9.1015,9.1873,8.6917,9.0062,802100.0],["2010-07-13",9.2349,9.4827,9.0348,9.4446,801900.0],["2010-07-14",9.3302,9.5589,9.1873,9.2826,553000.0],["2010-07-15",9.3016,9.4255,9.0348,9.3398,743100.0],["2010-07-16",9.254,9.2921,9.0062,9.092,1093400.0],["2010-07-19",9.1682,9.3016,8.7965,9.1015,459300.0],["2010-07-20",8.8823,9.6447,8.787,9.6352,674300.0],["2010-07-21",9.7591,9.8353,9.1873,9.3683,910700.0],["2010-07-22",9.6257,9.9116,9.578,9.8639,973000.0],["2010-07-23",9.9783,10.1594,9.6352,10.1117,838300.0],["2010-07-26",10.1212,10.3404,10.0259,10.2833,534100.0],["2010-07-27",10.4072,10.4072,9.6924,10.0259,653700.0],["2010-07-28",9.9592,10.0355,9.4827,9.6066,1035900.0],["2010-07-29",9.8544,10.0069,9.5971,9.9116,508900.0],["2010-07-30",9.6828,10.0259,9.6161,9.9306,620000.0],["2010-08-02",10.0831,10.35,9.9783,10.188,471900.0],["2010-08-03",10.0641,10.3595,9.9497,9.9878,812300.0],["2010-08-04",10.0545,10.2165,9.8353,9.9402,595500.0],["2010-08-05",9.7686,9.7686,8.0532,8.6917,4211900.0],["2010-08-06",8.625,9.0538,8.3295,8.9871,1975900.0],["2010-08-09",9.0824,9.1206,8.9204,9.1206,708300.0],["2010-08-10",8.9299,9.3302,8.5869,9.273,1676900.0],["2010-08-11",9.0062,9.254,8.4248,8.482,1506400.0],["2010-08-12",8.3295,8.4344,8.1199,8.2724,1173400.0],["2010-08-13",8.2438,8.3867,8.1199,8.1485,685400.0],["2010-08-16",8.0913,8.3962,8.0913,8.3772,390000.0],["2010-08-17",8.5487,8.5487,8.3867,8.4344,629000.0],["2010-08-18",8.3867,8.625,8.2152,8.482,481600.0],["2010-08-19",8.4439,8.5297,8.1008,8.2056,991800.0],["2010-08-20",8.1389,8.1961,7.9293,8.0532,732000.0],["2010-08-23",8.1485,8.2628,7.9769,8.0055,426600.0],["2010-08-24",7.8625,8.0055,7.7196,7.853,678900.0],["2010-08-25",7.7768,7.9483,7.6243,7.9197,482100.0],["2010-08-26",7.9864,8.1294,7.7577,7.7768,445500.0],["2010-08-27",7.8816,8.1294,7.7005,8.1103,697200.0],["2010-08-30",8.0913,8.2152,8.0055,8.0341,401700.0],["2010-08-31",8.015,8.1389,7.853,7.996,710700.0],["2010-09-01",8.2342,8.4248,8.0722,8.2819,716200.0],["2010-09-02",8.32,8.4439,8.1866,8.3772,593200.0],["2010-09-03",8.5392,8.5487,8.3772,8.4344,506500.0],["2010-09-07",8.482,8.482,8.1961,8.2342,330100.0],["2010-09-08",8.2724,8.5678,8.2724,8.3105,545000.0],["2010-09-09",8.4915,8.5773,8.2342,8.3677,452500.0],["2010-09-10",8.4058,8.5869,8.32,8.4725,286800.0],["2010-09-13",8.644,8.8251,8.6059,8.8156,535600.0],["2010-09-14",8.7775,8.7775,8.5106,8.6917,540400.0],["2010-09-15",8.5869,10.5787,8.4248,9.8735,4865300.0],["2010-09-16",9.7496,9.9306,9.2921,9.3969,2295700.0],["2010-09-17",9.5589,10.0926,9.3493,9.8925,2486500.0],["2010-09-20",9.902,10.4072,9.721,10.4072,1340400.0],["2010-09-21",10.4167,10.4357,9.9306,10.0736,795800.0],["2010-09-22",10.0259,10.0641,9.7686,9.902,709100.0],["2010-09-23",9.7496,10.0164,9.3874,9.4065,1034400.0],["2010-09-24",9.6066,9.9688,9.5589,9.9688,803600.0],["2010-09-27",9.9688,10.0355,9.74,9.7972,418800.0],["2010-09-28",9.8449,9.9402,9.4636,9.8639,891000.0],["2010-09-29",9.8353,10.2261,9.7686,9.9688,749500.0],["2010-09-30",10.0927,10.207,9.578,9.721,726200.0],["2010-10-01",9.8925,9.9878,9.5113,9.5589,998300.0],["2010-10-04",9.5304,9.5685,9.1491,9.1968,1075200.0],["2010-10-05",9.3779,9.7877,9.2826,9.6733,1301300.0],["2010-10-06",9.6828,9.8163,9.3969,9.4732,835400.0],["2010-10-07",9.5971,9.6543,9.0062,9.2159,1315000.0],["2010-10-08",9.1968,9.4351,9.0634,9.3874,1025100.0],["2010-10-11",9.3493,9.5399,9.3016,9.4446,826400.0],["2010-10-12",9.416,9.8067,9.254,9.721,1943100.0],["2010-10-13",9.7781,9.9402,9.721,9.8639,1295700.0],["2010-10-14",9.8735,10.0069,9.5399,9.6257,831300.0],["2010-10-15",9.6924,9.7781,9.6352,9.7114,1058100.0],["2010-10-18",9.74,9.7877,9.6543,9.7019,878400.0],["2010-10-19",9.721,9.7686,9.4922,9.5685,1188000.0],["2010-10-20",9.6066,9.6352,9.2921,9.3016,953800.0],["2010-10-21",9.3493,9.4922,9.1015,9.1491,748900.0],["2010-10-22",9.2254,9.5208,9.2254,9.4541,419200.0],["2010-10-25",9.5494,9.6257,9.3398,9.3874,416900.0],["2010-10-26",9.3493,9.6066,9.2921,9.5018,406700.0],["2010-10-27",9.4351,9.4351,8.9681,9.3969,741300.0],["2010-10-28",9.5208,9.5208,9.0538,9.1301,532600.0],["2010-10-29",9.0824,9.3683,9.0443,9.3016,503300.0],["2010-11-01",9.3683,9.4732,8.9681,9.1015,673500.0],["2010-11-02",9.2254,9.5589,9.1968,9.5589,934000.0],["2010-11-03",9.5494,9.5971,9.3588,9.5971,819100.0],["2010-11-04",9.7877,9.8353,9.5971,9.6924,1011700.0],["2010-11-05",9.2444,9.6543,9.1968,9.6161,1200700.0],["2010-11-08",9.5399,10.0926,9.4636,10.0164,1403000.0],["2010-11-09",10.0164,10.0927,9.5875,9.721,1677600.0],["2010-11-10",9.7114,10.0927,9.5304,10.0927,1297800.0],["2010-11-11",9.9592,10.0831,9.8163,10.045,959500.0],["2010-11-12",9.8449,9.9783,9.5875,9.6352,765900.0],["2010-11-15",9.6638,9.7686,9.4732,9.5208,616700.0],["2010-11-16",9.4351,9.4827,9.0729,9.1682,905700.0],["2010-11-17",9.0443,9.4922,9.0443,9.3969,1039600.0],["2010-11-18",9.5494,9.8067,9.4827,9.7305,1002200.0],["2010-11-19",9.6638,9.9688,9.6161,9.9402,883500.0],["2010-11-22",9.8925,10.0259,9.8163,9.9402,1310200.0],["2010-11-23",9.74,10.1498,9.6828,10.1212,1254600.0],["2010-11-24",10.1975,10.3595,10.0355,10.2451,725200.0],["2010-11-26",10.1403,10.3404,10.045,10.2833,215700.0],["2010-11-29",10.1594,10.5406,10.1022,10.5215,1063200.0],["2010-11-30",10.3881,10.5215,10.1975,10.4834,928300.0],["2010-12-01",10.6168,10.8646,10.5787,10.7502,509000.0],["2010-12-02",10.7312,10.9218,10.6645,10.7788,548300.0],["2010-12-03",10.7121,10.836,10.5596,10.674,541200.0],["2010-12-06",10.6168,10.7312,10.5215,10.6931,656100.0],["2010-12-07",10.8551,10.9218,10.6263,10.7121,780000.0],["2010-12-08",10.7121,10.7598,10.5596,10.6549,588000.0],["2010-12-09",10.7693,10.7884,10.5692,10.6931,465400.0],["2010-12-10",10.7407,10.998,10.6931,10.9409,487800.0],["2010-12-13",11.0076,11.2077,10.9885,10.9885,371000.0],["2010-12-14",11.0743,11.2363,10.8932,10.9218,620200.0],["2010-12-15",10.8837,11.1029,10.8837,10.9123,775900.0],["2010-12-16",10.9218,11.1029,10.8932,11.1029,667300.0],["2010-12-17",11.0171,11.1982,10.8455,11.1219,2347900.0],["2010-12-20",11.1219,11.2172,11.0457,11.1791,450900.0],["2010-12-21",11.2172,11.4364,11.2172,11.3983,352200.0],["2010-12-22",11.4078,11.4174,11.1982,11.2458,28500.0],["2010-12-23",11.2268,11.3888,11.1886,11.3221,385300.0],["2010-12-27",11.2458,11.3411,11.1219,11.2268,235400.0],["2010-12-28",11.2649,11.3697,11.1696,11.1982,470700.0],["2010-12-29",11.1886,11.2077,11.1124,11.1315,299600.0],["2010-12-30",11.1219,11.5699,11.1219,11.5508,408600.0],["2010-12-31",11.5508,11.5508,11.3125,11.3125,610600.0],["2011-01-03",11.446,11.6175,11.3411,11.3507,534800.0],["2011-01-04",11.4174,11.4364,10.817,10.817,598700.0],["2011-01-05",10.817,10.9313,10.531,10.674,888000.0],["2011-01-06",10.7121,10.7217,10.2928,10.3404,631200.0],["2011-01-07",10.3786,10.4929,9.9211,10.1498,655900.0],["2011-01-10",10.0641,10.3214,9.9973,10.207,559100.0],["2011-01-11",10.3404,10.531,10.1975,10.531,622000.0],["2011-01-12",10.6359,10.8455,10.5406,10.7693,483400.0],["2011-01-13",10.8074,11.0171,10.7312,10.8932,418500.0],["2011-01-14",10.8741,11.0362,10.6549,10.9885,361900.0],["2011-01-18",10.9409,11.0457,10.7884,10.9123,389100.0],["2011-01-19",10.8741,10.9313,10.4643,10.512,474100.0],["2011-01-20",11.0362,11.2077,10.5787,10.7693,1433800.0],["2011-01-21",10.9123,10.9504,10.5978,10.6263,759500.0],["2011-01-24",10.7217,10.8932,10.6645,10.7502,624800.0],["2011-01-25",10.7407,10.7693,10.512,10.6454,466900.0],["2011-01-26",10.7121,10.998,10.5692,10.9504,702800.0],["2011-01-27",10.9313,11.0266,10.7788,10.8455,662000.0],["2011-01-28",10.8455,10.8837,10.4548,10.4834,864100.0],["2011-01-31",10.5215,10.8646,10.3404,10.817,931600.0],["2011-02-01",10.9504,11.0933,10.7312,10.9027,533500.0],["2011-02-02",10.9027,11.2268,10.8455,11.1219,503600.0],["2011-02-03",11.16,11.2744,10.9123,11.2077,379000.0],["2011-02-04",11.2363,11.2458,10.9504,10.9885,374800.0],["2011-02-07",10.998,11.3697,10.9885,11.1982,337000.0],["2011-02-08",11.1982,11.1982,10.9218,11.0838,318600.0],["2011-02-09",11.0266,11.0838,10.7788,10.8551,329000.0],["2011-02-10",10.7788,11.2363,10.7788,11.2077,746400.0],["2011-02-11",11.1219,12.075,10.9123,11.6366,1348200.0],["2011-02-14",11.5984,12.3609,11.5984,12.2465,1045300.0],["2011-02-15",12.1703,12.2465,11.6842,11.7319,1062500.0],["2011-02-16",11.8367,11.9797,11.7605,11.8939,390000.0],["2011-02-17",11.9034,12.237,11.8844,12.1321,684000.0],["2011-02-18",12.1321,12.3323,11.9606,12.0464,396500.0],["2011-02-22",11.9987,12.4085,11.9129,12.0559,863100.0],["2011-02-23",12.0654,12.2465,11.8653,12.0368,653800.0],["2011-02-24",12.0464,12.1512,11.8939,12.0368,679300.0],["2011-02-25",12.6468,13.1233,12.3513,13.0852,1266200.0],["2011-02-28",13.0757,13.1614,12.3323,13.1614,1914800.0],["2011-03-01",13.1519,13.3234,12.4466,12.8374,2997500.0],["2011-03-02",12.7707,13.5998,12.7707,13.4378,1387500.0],["2011-03-03",13.5808,14.6386,13.5045,14.4576,2258300.0],["2011-03-04",14.4861,14.4861,14.0096,14.3241,819900.0],["2011-03-07",14.4671,14.591,13.7047,14.2479,947800.0],["2011-03-08",14.3432,14.5814,13.9906,14.3432,824000.0],["2011-03-09",14.2574,14.3527,13.8571,13.9334,586000.0],["2011-03-10",13.7523,13.7523,13.028,13.0661,776800.0],["2011-03-11",12.9613,13.5331,12.7802,13.2091,994500.0],["2011-03-14",13.0375,13.3044,12.8088,13.2663,680400.0],["2011-03-15",12.8183,13.2377,12.6277,13.0566,849900.0],["2011-03-16",13.028,13.2377,12.6468,12.7993,774600.0],["2011-03-17",13.0757,13.3425,12.9136,13.1519,593500.0],["2011-03-18",13.3139,13.5045,13.0375,13.352,2233400.0],["2011-03-21",13.5903,14.0382,13.5236,14.0001,586500.0],["2011-03-22",13.9143,13.9906,13.5617,13.7523,489600.0],["2011-03-23",13.7523,13.8095,13.5522,13.6761,669200.0],["2011-03-24",13.7523,13.819,13.5998,13.7523,442100.0],["2011-03-25",13.8286,14.3813,13.6761,14.2574,970900.0],["2011-03-28",14.2479,14.2955,13.9143,13.962,711000.0],["2011-03-29",13.962,14.3432,13.819,14.2765,498000.0],["2011-03-30",14.3623,14.61,14.1621,14.3718,653200.0],["2011-03-31",14.3718,14.8388,14.3718,14.6768,688500.0],["2011-04-01",14.8483,15.0961,14.7244,14.915,794800.0],["2011-04-04",15.0294,15.2486,14.9722,15.0866,929400.0],["2011-04-05",14.9913,15.0675,14.5719,14.8769,580200.0],["2011-04-06",15.1437,15.22,14.3337,14.4099,588600.0],["2011-04-07",14.4766,14.4766,14.0096,14.1621,729000.0],["2011-04-08",14.2955,14.6386,14.0573,14.1621,615500.0],["2011-04-11",14.1621,14.2288,13.514,13.819,1016000.0],["2011-04-12",13.657,13.6665,13.1424,13.3997,837500.0],["2011-04-13",13.5331,13.657,13.2377,13.3616,455700.0],["2011-04-14",13.2091,13.5903,13.1328,13.5903,457300.0],["2011-04-15",13.514,13.7047,13.2281,13.6761,534600.0],["2011-04-18",13.3997,13.4855,13.2281,13.2853,454700.0],["2011-04-19",13.3139,13.5331,13.1138,13.333,461800.0],["2011-04-20",13.5998,13.7142,13.4187,13.6094,361700.0],["2011-04-21",13.7237,13.981,13.5712,13.9429,267800.0],["2011-04-25",13.9239,13.9239,13.7428,13.9143,382200.0],["2011-04-26",13.9429,14.1335,13.7809,13.9143,397500.0],["2011-04-27",13.9143,13.962,13.3902,13.9048,522000.0],["2011-04-28",13.8667,14.1812,13.7523,13.9715,282800.0],["2011-04-29",14.0096,14.3432,14.0096,14.0763,392000.0],["2011-05-02",14.1526,14.3908,13.4569,13.514,554000.0],["2011-05-03",13.4378,13.4378,12.7135,12.885,703200.0],["2011-05-04",12.8755,12.8755,12.075,12.2751,1319800.0],["2011-05-05",12.0845,12.5038,11.8748,12.0368,811500.0],["2011-05-06",12.3513,13.7904,12.3513,13.3234,1656100.0],["2011-05-09",13.333,13.819,13.2472,13.5903,854100.0],["2011-05-10",13.6665,13.7904,13.4569,13.657,826600.0],["2011-05-11",13.6094,13.6379,12.9613,13.0566,1106200.0],["2011-05-12",12.9803,13.2853,12.7326,13.0852,650000.0],["2011-05-13",13.1042,13.1805,12.6658,12.7135,555500.0],["2011-05-16",12.6087,12.8279,12.3704,12.399,633000.0],["2011-05-17",12.2751,12.4752,12.075,12.1798,644400.0],["2011-05-18",12.237,12.6944,12.1893,12.5896,510400.0],["2011-05-19",12.7326,12.7802,12.3037,12.4181,607000.0],["2011-05-20",12.399,12.5229,12.1417,12.3895,794200.0],["2011-05-23",12.1703,12.2084,11.9797,12.0559,804900.0],["2011-05-24",12.1798,12.5134,11.9034,12.0083,920900.0],["2011-05-25",11.9606,12.4276,11.9606,12.3799,1007400.0],["2011-05-26",12.3513,12.8279,12.3228,12.7802,457100.0],["2011-05-27",12.8565,13.1995,12.7993,13.1138,397600.0],["2011-05-31",13.3044,13.495,12.9518,12.9994,799800.0],["2011-06-01",12.9899,13.1805,12.5229,12.5515,521500.0],["2011-06-02",12.5515,12.7897,12.3228,12.6944,467800.0],["2011-06-03",12.4466,12.5991,12.2942,12.4276,643100.0],["2011-06-06",12.3895,12.4752,11.8367,11.8653,486600.0],["2011-06-07",11.9987,12.1321,11.8081,11.8939,359400.0],["2011-06-08",11.8748,12.0273,11.5889,11.6842,513200.0],["2011-06-09",11.7509,12.0464,11.6461,11.9034,326400.0],["2011-06-10",11.7795,11.8748,11.5699,11.5889,409700.0],["2011-06-13",11.608,11.7986,11.1219,11.3411,531300.0],["2011-06-14",11.5031,11.7223,11.4936,11.6366,507300.0],["2011-06-15",11.4555,11.7319,11.3221,11.5889,810400.0],["2011-06-16",11.5794,11.7223,11.1791,11.3792,333600.0],["2011-06-17",11.5031,11.5984,11.2935,11.5031,1181900.0],["2011-06-20",11.4269,11.6175,11.3125,11.4841,383600.0],["2011-06-21",11.627,11.8653,11.608,11.8462,373000.0],["2011-06-22",11.7795,12.0654,11.7128,11.7223,348000.0],["2011-06-23",11.465,11.7509,11.0838,11.7128,520300.0],["2011-06-24",11.7319,11.9034,11.4174,11.4364,568500.0],["2011-06-27",11.4174,11.4746,11.1505,11.3983,393900.0],["2011-06-28",11.4746,12.1512,11.4746,12.0083,595900.0],["2011-06-29",12.075,12.2179,11.9034,12.1989,719300.0],["2011-06-30",12.1989,12.4085,12.0464,12.1321,811400.0],["2011-07-01",12.1417,12.4657,12.0464,12.3895,681500.0],["2011-07-05",12.4276,12.5324,12.1893,12.237,486000.0],["2011-07-06",12.1989,12.2656,11.9511,12.0083,645700.0],["2011-07-07",12.2179,12.5324,12.075,12.4943,483700.0],["2011-07-08",12.2275,12.4657,12.1798,12.4371,426400.0],["2011-07-11",12.1893,12.1893,11.3316,11.608,1674400.0],["2011-07-12",11.5222,11.7509,11.4936,11.5699,361800.0],["2011-07-13",11.6366,12.0464,11.6366,11.8272,440300.0],["2011-07-14",11.932,11.9797,11.5222,11.6747,542400.0],["2011-07-15",11.7795,11.9034,11.5984,11.8844,431000.0],["2011-07-18",11.8367,11.9892,11.6366,11.6366,329800.0],["2011-07-19",11.7986,12.4752,11.7891,12.4752,606600.0],["2011-07-20",12.5324,12.5991,12.2084,12.4371,564900.0],["2011-07-21",12.5038,12.8183,12.4466,12.6468,838500.0],["2011-07-22",12.6944,12.6944,12.3704,12.5705,342000.0],["2011-07-25",12.3799,12.561,12.2084,12.4181,398200.0],["2011-07-26",12.4181,12.4371,12.0845,12.1703,282400.0],["2011-07-27",12.0654,12.1036,11.6366,11.8367,618800.0],["2011-07-28",11.8367,12.399,11.8272,12.1893,601900.0],["2011-07-29",11.9892,12.2751,11.9034,12.2656,793100.0],["2011-08-01",12.5134,12.561,11.9701,12.1131,844000.0],["2011-08-02",11.9892,12.3132,11.7605,11.7795,802800.0],["2011-08-03",11.77,11.77,10.9599,11.3602,1022200.0],["2011-08-04",11.141,11.1505,10.1689,10.188,825000.0],["2011-08-05",10.3404,10.3404,9.1491,9.3588,1333100.0],["2011-08-08",9.0062,9.3874,8.0436,8.0436,1493500.0],["2011-08-09",8.2533,8.8537,7.7196,8.8346,2141300.0],["2011-08-10",8.5297,9.1587,8.4725,8.7584,1845200.0],["2011-08-11",8.8537,9.6828,8.625,9.5208,1622200.0],["2011-08-12",9.6638,9.9497,9.416,9.7019,883200.0],["2011-08-15",9.8735,10.1975,9.7496,10.0736,509700.0],["2011-08-16",9.8735,10.0355,9.5685,9.6828,534000.0],["2011-08-17",9.8067,9.9116,9.5875,9.7781,533800.0],["2011-08-18",9.2159,9.4446,9.0729,9.1587,1343300.0],["2011-08-19",8.8251,9.3016,8.5297,8.5773,938700.0],["2011-08-22",8.8728,8.9681,8.4534,8.5106,915200.0],["2011-08-23",8.5964,9.3016,8.5392,9.3016,909200.0],["2011-08-24",9.273,9.416,8.9299,9.2826,627000.0],["2011-08-25",9.3969,9.5971,8.9014,8.9871,463800.0],["2011-08-26",8.8823,9.2826,8.6726,9.2159,522600.0],["2011-08-29",9.3874,9.8067,9.3493,9.7972,462200.0],["2011-08-30",9.7114,9.902,9.4446,9.8067,626800.0],["2011-08-31",9.8925,9.9973,9.6066,9.7686,589200.0],["2011-09-01",9.7781,9.9688,9.416,9.4827,471800.0],["2011-09-02",9.092,9.1968,8.7584,8.8823,607600.0],["2011-09-06",8.5869,8.9014,8.4153,8.8728,598200.0],["2011-09-07",9.111,9.6733,9.111,9.6066,709000.0],["2011-09-08",9.578,9.7972,9.3969,9.4922,661500.0],["2011-09-09",9.3683,9.5208,8.949,9.0634,994600.0],["2011-09-12",8.9109,9.2444,8.7584,9.1301,541400.0],["2011-09-13",9.1968,9.5685,9.0348,9.4922,797800.0],["2011-09-14",9.5875,9.9878,9.5304,9.7114,1019500.0],["2011-09-15",9.902,10.2642,9.7686,10.2451,840700.0],["2011-09-16",10.2928,10.4548,9.6638,9.6638,1471700.0],["2011-09-19",9.3493,9.5875,9.0634,9.4922,770400.0],["2011-09-20",9.5399,9.6924,9.3207,9.3302,613100.0],["2011-09-21",9.3302,9.4255,8.4344,8.4725,737700.0],["2011-09-22",8.0817,8.0817,7.691,8.0532,1540800.0],["2011-09-23",7.9674,8.2342,7.8625,8.0246,1051000.0],["2011-09-26",8.1199,8.2152,7.6719,8.177,607400.0],["2011-09-27",8.5297,8.7203,8.2533,8.3486,701700.0],["2011-09-28",8.3677,8.4344,7.6338,7.691,665900.0],["2011-09-29",7.9483,8.0913,7.4623,7.7768,848700.0],["2011-09-30",7.5576,7.7577,7.3479,7.3574,829100.0],["2011-10-03",7.205,7.367,6.6045,6.6617,943600.0],["2011-10-04",6.5378,7.2526,6.4521,7.1954,1200000.0],["2011-10-05",7.2431,7.3765,7.0525,7.3384,1002400.0],["2011-10-06",7.3193,7.5766,7.2717,7.4813,990700.0],["2011-10-07",7.5766,7.6338,7.0334,7.2621,1089000.0],["2011-10-10",7.529,7.7101,7.4623,7.691,1085500.0],["2011-10-11",7.5862,8.015,7.548,7.9388,1085100.0],["2011-10-12",8.0817,8.1961,7.9388,7.9674,1246800.0],["2011-10-13",7.8721,8.0722,7.7005,8.0055,491500.0],["2011-10-14",8.1675,8.4248,8.0627,8.3962,569100.0],["2011-10-17",8.32,8.4915,8.2056,8.3009,855700.0],["2011-10-18",8.3105,9.0729,8.0913,9.0062,1365700.0],["2011-10-19",8.9299,9.0348,8.4915,8.5678,734900.0],["2011-10-20",8.5583,8.5869,8.177,8.5869,750800.0],["2011-10-21",8.787,8.787,8.3772,8.5773,775100.0],["2011-10-24",8.5964,8.8632,8.5678,8.8346,495700.0],["2011-10-25",8.8346,8.9585,8.482,8.8156,783500.0],["2011-10-26",9.0634,9.3683,8.6536,9.2921,495300.0],["2011-10-27",9.6161,9.8639,9.4827,9.6447,1242900.0],["2011-10-28",9.6161,10.0355,9.5113,9.7305,849000.0],["2011-10-31",9.5208,9.5304,9.0443,9.0538,407600.0],["2011-11-01",8.4344,8.9204,8.32,8.6536,923800.0],["2011-11-02",8.9204,9.0634,8.6917,9.0443,548100.0],["2011-11-03",9.2349,9.2921,8.949,9.2254,716000.0],["2011-11-04",9.0348,9.6161,8.9299,9.3874,532900.0],["2011-11-07",9.3683,9.3683,8.5297,8.8061,827600.0],["2011-11-08",8.9014,9.0538,8.6536,8.9871,837200.0],["2011-11-09",8.6726,8.7489,8.4439,8.463,767500.0],["2011-11-10",8.7393,8.7775,8.4344,8.6154,670600.0],["2011-11-11",8.7584,9.0443,8.7393,8.8823,606400.0],["2011-11-14",8.8156,8.8823,8.4534,8.5773,828600.0],["2011-11-15",8.5392,8.8061,8.4534,8.7298,1112800.0],["2011-11-16",8.6059,9.0729,8.5678,8.8346,929400.0],["2011-11-17",8.8156,8.8728,8.463,8.5392,648700.0],["2011-11-18",8.5773,8.6631,8.3677,8.4344,506900.0],["2011-11-21",8.2247,8.2247,7.7958,7.8911,812700.0],["2011-11-22",7.8625,7.9864,7.6529,7.6719,707400.0],["2011-11-23",7.5957,7.5957,7.1287,7.1382,622100.0],["2011-11-25",7.062,7.4146,7.0334,7.0429,429300.0],["2011-11-28",7.4527,8.0436,7.4527,7.996,1088500.0],["2011-11-29",8.0341,8.0627,7.8244,7.834,718800.0],["2011-11-30",8.2914,8.7679,8.158,8.7489,1035700.0],["2011-12-01",8.7203,8.9681,8.6631,8.9109,671100.0],["2011-12-02",9.0634,9.2349,8.8728,8.9204,581500.0],["2011-12-05",9.1301,9.1301,8.9109,9.0252,927600.0],["2011-12-06",9.0443,9.111,8.8156,8.9871,538500.0],["2011-12-07",8.9109,9.0443,8.7203,9.0157,843100.0],["2011-12-08",8.9395,8.9681,8.5297,8.5678,905900.0],["2011-12-09",8.5773,8.9204,8.4344,8.8442,821300.0],["2011-12-12",8.6536,8.6536,8.2438,8.5297,756600.0],["2011-12-13",8.625,8.7298,8.1866,8.2152,1025700.0],["2011-12-14",8.0913,8.1294,7.6719,7.6815,880600.0],["2011-12-15",7.8721,7.8721,7.548,7.6815,917000.0],["2011-12-16",7.8435,8.2056,7.7482,8.1103,1461700.0],["2011-12-19",8.1866,8.2342,7.853,7.9102,962800.0],["2011-12-20",8.1866,8.5964,8.1294,8.5583,661600.0],["2011-12-21",8.5487,8.6726,8.2628,8.6345,548500.0],["2011-12-22",8.7203,8.9299,8.6726,8.8537,753700.0],["2011-12-23",8.8918,8.9204,8.7203,8.9109,326000.0],["2011-12-27",8.8537,8.9585,8.7012,8.7965,440800.0],["2011-12-28",8.8061,8.8632,8.5678,8.7393,674100.0],["2011-12-29",8.787,9.0253,8.787,8.949,349600.0],["2011-12-30",8.9109,9.0824,8.9014,8.9014,415200.0],["2012-01-03",9.2063,9.5018,9.1873,9.4732,686900.0],["2012-01-04",9.3779,9.3779,9.111,9.2635,523200.0],["2012-01-05",8.787,9.273,8.5583,9.1587,942900.0],["2012-01-06",9.1206,9.1873,8.7965,8.9395,863700.0],["2012-01-09",8.9585,9.0348,8.7965,8.8823,613700.0],["2012-01-10",9.0634,9.254,9.0634,9.254,569500.0],["2012-01-11",9.1682,9.2254,8.9776,8.9776,428900.0],["2012-01-12",8.9776,9.0157,8.7107,8.7489,451900.0],["2012-01-13",8.5678,8.6536,8.3391,8.4534,512500.0],["2012-01-17",8.5487,8.6917,8.4153,8.5964,493400.0],["2012-01-18",8.5964,9.0062,8.5964,8.9871,355900.0],["2012-01-19",9.0538,9.1682,8.9109,8.9871,445900.0],["2012-01-20",8.9967,9.092,8.8823,9.0157,310200.0],["2012-01-23",9.0062,9.0062,8.8346,8.9109,274300.0],["2012-01-24",8.8061,9.1015,8.5773,9.0634,404000.0],["2012-01-25",9.0348,9.3302,8.8251,9.254,487700.0],["2012-01-26",9.3493,9.4065,8.9299,8.9967,379700.0],["2012-01-27",8.9204,9.1587,8.8918,9.0157,356500.0],["2012-01-30",8.8823,9.0443,8.7107,9.0062,270000.0],["2012-01-31",9.1206,9.1682,8.787,8.9014,266300.0],["2012-02-01",8.9681,9.1968,8.787,9.1396,621300.0],["2012-02-02",9.1396,9.4541,9.1015,9.4351,308600.0],["2012-02-03",9.6066,9.902,9.5304,9.8258,683400.0],["2012-02-06",9.7686,10.0355,9.6828,10.0355,297400.0],["2012-02-07",9.9688,10.0355,9.7972,9.9688,340100.0],["2012-02-08",10.0069,10.1594,9.8067,10.0545,342000.0],["2012-02-09",10.0927,10.1117,9.7305,9.74,279900.0],["2012-02-10",9.5971,9.8353,9.5208,9.5304,306700.0],["2012-02-13",9.7019,9.7972,9.4732,9.6924,374800.0],["2012-02-14",9.6543,9.721,9.4922,9.6257,264100.0],["2012-02-15",9.721,9.721,9.3874,9.4732,359900.0],["2012-02-16",9.4922,9.74,9.3779,9.6733,322500.0],["2012-02-17",9.74,9.9973,9.74,9.9306,356800.0],["2012-02-21",9.9211,10.0927,9.7877,9.8639,285900.0],["2012-02-22",9.8353,9.9592,9.7591,9.8544,242200.0],["2012-02-23",9.8925,10.0164,9.6733,9.9973,426000.0],["2012-02-24",10.0355,10.0927,9.9497,9.9973,317100.0],["2012-02-27",9.8735,9.8735,9.5399,9.5971,628600.0],["2012-02-28",9.6352,9.7496,9.3398,9.3779,543800.0],["2012-02-29",9.3588,9.3779,8.6536,8.6631,904800.0],["2012-03-01",8.7393,8.8632,8.6917,8.7679,702700.0],["2012-03-02",8.7298,8.8251,8.5487,8.644,686400.0],["2012-03-05",8.5869,8.6631,8.4725,8.5678,714700.0],["2012-03-06",8.4344,8.463,8.2819,8.3962,596600.0],["2012-03-07",8.463,8.6059,8.3391,8.5964,361000.0],["2012-03-08",8.644,8.8061,8.5297,8.7679,437300.0],["2012-03-09",8.7489,9.1587,8.6917,9.1587,827500.0],["2012-03-12",9.1396,9.2254,8.8537,8.949,835200.0],["2012-03-13",9.0348,9.3302,9.0348,9.3112,586400.0],["2012-03-14",9.2921,9.3493,8.9204,8.9776,576200.0],["2012-03-15",9.0062,9.0348,8.8251,8.9204,376000.0],["2012-03-16",8.9109,9.0634,8.8918,8.9395,1352200.0],["2012-03-19",8.9681,9.3398,8.8918,9.1491,676700.0],["2012-03-20",9.0348,9.1015,8.8918,8.9109,619800.0],["2012-03-21",8.9204,8.9395,8.7298,8.8251,608900.0],["2012-03-22",8.6631,8.7489,8.4058,8.4534,793000.0],["2012-03-23",8.463,9.0062,8.463,8.9776,640400.0],["2012-03-26",9.1396,9.1491,8.9585,9.0443,503000.0],["2012-03-27",9.0824,9.1777,8.9299,9.1015,777200.0],["2012-03-28",9.0538,9.1206,8.7965,8.9395,717100.0],["2012-03-29",8.8442,9.0253,8.787,8.9967,511600.0],["2012-03-30",9.111,9.1206,8.8823,8.9776,338400.0],["2012-04-02",8.949,9.3398,8.8537,9.3112,695300.0],["2012-04-03",9.3112,9.3302,9.0348,9.2635,770700.0],["2012-04-04",9.0729,9.1491,8.8632,8.9204,384900.0],["2012-04-05",8.8442,8.9681,8.7203,8.7679,342600.0],["2012-04-09",8.4725,8.7203,8.4058,8.644,520200.0],["2012-04-10",8.6345,8.644,8.32,8.3962,534100.0],["2012-04-11",8.5297,8.6345,8.4344,8.5487,542400.0],["2012-04-12",8.5583,8.9871,8.5106,8.9299,416500.0],["2012-04-13",8.8442,8.8442,8.482,8.6059,431500.0],["2012-04-16",8.3581,8.4153,8.1008,8.1961,1167500.0],["2012-04-17",8.3105,8.3295,7.8625,7.9007,3754600.0],["2012-04-18",7.8721,7.9769,7.7387,7.7482,1653700.0],["2012-04-19",7.7863,7.8625,7.6243,7.6624,953600.0],["2012-04-20",7.8054,7.9007,7.4432,7.5004,1158200.0],["2012-04-23",7.3384,7.8054,7.2145,7.7672,837800.0],["2012-04-24",7.8149,8.1866,7.7101,8.1008,738800.0],["2012-04-25",8.2152,8.32,8.1008,8.2819,493700.0],["2012-04-26",8.2438,8.4439,8.2247,8.3677,372400.0],["2012-04-27",8.4058,8.4534,8.2533,8.2819,524200.0],["2012-04-30",8.2342,8.3391,8.2056,8.3009,581700.0],["2012-05-01",8.32,8.6345,8.2724,8.32,561600.0],["2012-05-02",8.2628,8.3295,8.1294,8.2152,361400.0],["2012-05-03",8.2247,8.32,7.9483,7.9578,375700.0],["2012-05-04",7.8721,7.8911,7.5671,7.7101,668700.0],["2012-05-07",7.6624,7.853,7.4527,7.8244,669300.0],["2012-05-08",7.7196,7.8244,7.5195,7.8149,557100.0],["2012-05-09",7.4718,7.5862,6.4806,6.9953,1824200.0],["2012-05-10",7.1096,7.2335,6.919,7.0239,683500.0],["2012-05-11",6.9,6.9762,6.7856,6.8619,713300.0],["2012-05-14",6.738,6.738,6.5474,6.595,782000.0],["2012-05-15",6.5759,6.6045,6.2996,6.3663,979500.0],["2012-05-16",6.3949,6.6141,6.2805,6.2805,593700.0],["2012-05-17",6.2805,6.3091,5.9755,6.0518,710200.0],["2012-05-18",6.109,6.6427,6.109,6.4902,1434100.0],["2012-05-21",6.5188,6.6808,6.4044,6.6522,623500.0],["2012-05-22",6.6522,6.6998,6.433,6.4902,601300.0],["2012-05-23",6.4235,6.5474,6.2329,6.5378,405000.0],["2012-05-24",6.5569,6.6427,6.3282,6.4521,380100.0],["2012-05-25",6.4616,6.4616,6.271,6.3186,344200.0],["2012-05-29",6.4235,6.757,6.4044,6.6427,523300.0],["2012-05-30",6.5188,6.5188,6.2043,6.2424,437300.0],["2012-05-31",6.2424,6.2614,5.9279,6.0899,595000.0],["2012-06-01",5.8898,6.0041,5.8516,5.8802,799600.0],["2012-06-04",5.9184,5.9946,5.804,5.8802,643000.0],["2012-06-05",5.8516,6.0899,5.8326,6.0422,556800.0],["2012-06-06",6.1661,6.4139,6.1376,6.3091,578600.0],["2012-06-07",6.4616,6.6617,6.29,6.3567,749800.0],["2012-06-08",6.29,6.29,6.0804,6.2519,546000.0],["2012-06-11",6.3567,6.5283,6.0804,6.0804,693400.0],["2012-06-12",6.128,6.1566,5.9088,6.1471,482000.0],["2012-06-13",6.109,6.1471,5.8993,5.9851,673900.0],["2012-06-14",6.0518,6.3091,5.9946,6.2805,700400.0],["2012-06-15",6.2996,6.4425,6.1947,6.3186,1394800.0],["2012-06-18",6.2138,6.271,6.0804,6.2329,759100.0],["2012-06-19",6.29,6.6617,6.2614,6.595,600000.0],["2012-06-20",6.5855,6.8047,6.5378,6.7094,657400.0],["2012-06-21",6.7094,6.7666,6.433,6.4521,951300.0],["2012-06-22",6.5188,6.5664,6.4139,6.4902,1028700.0],["2012-06-25",6.3472,6.3472,6.0041,6.0422,451400.0],["2012-06-26",6.0422,6.0518,5.8612,5.966,538100.0],["2012-06-27",5.9946,6.1947,5.8993,6.1376,447900.0],["2012-06-28",6.0518,6.3377,5.9851,6.3282,596200.0],["2012-06-29",6.5283,6.7951,6.3758,6.7951,856200.0],["2012-07-02",6.7856,6.7951,6.6141,6.7094,688100.0],["2012-07-03",6.7475,7.1287,6.6903,7.062,789900.0],["2012-07-05",7.0334,7.0906,6.8523,6.8904,266500.0],["2012-07-06",6.7666,6.7856,6.6236,6.6903,401400.0],["2012-07-09",6.6713,6.7284,6.6141,6.6903,544500.0],["2012-07-10",6.7666,6.8809,6.6236,6.6808,446800.0],["2012-07-11",6.6998,6.8619,6.6522,6.7761,629300.0],["2012-07-12",6.6808,6.7094,6.5092,6.6427,544700.0],["2012-07-13",6.6522,6.7189,6.5378,6.5664,505800.0],["2012-07-16",6.5378,6.5759,6.433,6.5474,358200.0],["2012-07-17",6.595,6.7666,6.4711,6.7094,364000.0],["2012-07-18",6.6998,6.9858,6.6713,6.9858,519300.0],["2012-07-19",7.0525,7.2145,6.9572,7.1001,550400.0],["2012-07-20",7.0811,7.2145,6.919,6.9762,580800.0],["2012-07-23",6.7761,6.8047,6.6045,6.6045,649600.0],["2012-07-24",6.6236,6.6236,6.3377,6.3758,448100.0],["2012-07-25",6.4235,6.4521,6.2614,6.3091,457800.0],["2012-07-26",6.4711,6.5378,6.2614,6.3377,689200.0],["2012-07-27",6.3758,6.7666,6.3091,6.7189,848100.0],["2012-07-30",6.7284,6.8142,6.6141,6.7856,525100.0],["2012-07-31",6.7284,6.8428,6.5759,6.6045,526400.0],["2012-08-01",6.6808,6.6998,6.4235,6.433,443700.0],["2012-08-02",6.3472,6.4997,6.109,6.1471,637100.0],["2012-08-03",6.3377,6.6713,6.2138,6.6522,788900.0],["2012-08-06",6.6808,6.8619,6.4997,6.6427,539100.0],["2012-08-07",6.738,6.7761,6.5188,6.5855,955000.0],["2012-08-08",6.4902,6.7189,6.0708,6.2519,1042700.0],["2012-08-09",6.271,6.6713,6.271,6.595,969500.0],["2012-08-10",6.5378,6.5855,6.3949,6.4711,437400.0],["2012-08-13",6.4711,6.4711,6.2138,6.2805,441700.0],["2012-08-14",6.3091,6.3853,6.1566,6.1661,526000.0],["2012-08-15",6.1757,6.29,6.1757,6.29,369500.0],["2012-08-16",6.29,6.4044,6.2424,6.3663,260700.0],["2012-08-17",6.3853,6.4235,6.3758,6.4139,269300.0],["2012-08-20",6.3663,6.3853,6.271,6.29,394400.0],["2012-08-21",6.3377,6.4139,6.2138,6.29,623400.0],["2012-08-22",6.3091,6.4616,6.2805,6.433,712500.0],["2012-08-23",6.4521,6.595,6.433,6.4902,729500.0],["2012-08-24",6.4616,6.5378,6.3853,6.5092,459600.0],["2012-08-27",6.5378,6.5664,6.4425,6.4902,312300.0],["2012-08-28",6.4711,6.6903,6.4616,6.6522,532900.0],["2012-08-29",6.6522,6.6617,6.4711,6.4806,1101400.0],["2012-08-30",6.3949,6.4139,6.128,6.1947,900300.0],["2012-08-31",6.2805,6.3282,6.0613,6.109,1285100.0],["2012-09-04",6.0994,6.1471,5.9088,6.0708,773200.0],["2012-09-05",6.0994,6.1376,6.0327,6.0899,509900.0],["2012-09-06",6.1566,6.2233,6.1185,6.1852,908200.0],["2012-09-07",6.1947,6.3282,6.1757,6.1947,1175000.0],["2012-09-10",6.2138,6.4711,6.2043,6.3853,1265700.0],["2012-09-11",6.4139,6.5092,6.3567,6.4616,607000.0],["2012-09-12",6.5188,6.5378,6.3853,6.433,676300.0],["2012-09-13",6.4616,6.4806,6.3758,6.3853,957700.0],["2012-09-14",6.3853,6.6808,6.3853,6.6236,1751000.0],["2012-09-17",6.595,6.6998,6.5283,6.5474,1129700.0],["2012-09-18",6.5378,6.5569,6.3377,6.3567,623700.0],["2012-09-19",6.3853,6.433,6.1947,6.2233,594400.0],["2012-09-20",6.4425,6.4997,6.1661,6.3186,714800.0],["2012-09-21",6.4044,6.4806,6.2043,6.2138,1254800.0],["2012-09-24",6.1185,6.1757,6.0422,6.0994,761100.0],["2012-09-25",6.128,6.271,5.9088,5.9184,759500.0],["2012-09-26",5.9184,5.9184,5.7182,5.7563,838700.0],["2012-09-27",5.7945,5.8993,5.7659,5.8802,532100.0],["2012-09-28",5.823,5.8707,5.7659,5.7659,724700.0],["2012-10-01",5.8135,5.9088,5.7659,5.8898,824700.0],["2012-10-02",5.9088,5.9279,5.823,5.9184,1011900.0],["2012-10-03",5.8898,5.8898,5.6515,5.6896,1664700.0],["2012-10-04",5.7182,5.7659,5.6515,5.661,756800.0],["2012-10-05",5.6896,5.8326,5.6896,5.8326,1610600.0],["2012-10-08",5.7754,5.7849,5.6706,5.6801,476100.0],["2012-10-09",5.6801,5.7849,5.6515,5.7277,850300.0],["2012-10-10",5.7277,5.7659,5.5753,5.6039,551600.0],["2012-10-11",5.6801,5.7754,5.642,5.7659,615400.0],["2012-10-12",5.7849,5.7945,5.6706,5.7087,569000.0],["2012-10-15",5.7087,5.7087,5.5848,5.6896,290500.0],["2012-10-16",5.7468,5.804,5.7087,5.7277,509600.0],["2012-10-17",5.7373,5.8516,5.6801,5.8516,545400.0],["2012-10-18",5.8612,5.9279,5.8135,5.8135,672800.0],["2012-10-19",5.7849,5.7945,5.5848,5.6992,540800.0],["2012-10-22",5.6801,5.7277,5.5848,5.642,349200.0],["2012-10-23",5.5467,5.5562,5.337,5.499,636400.0],["2012-10-24",5.5657,5.6039,5.3179,5.3942,444000.0],["2012-10-25",5.4418,5.499,5.3561,5.3942,449500.0],["2012-10-26",5.3656,5.48,5.2989,5.3179,329400.0],["2012-10-31",5.3179,5.3656,5.0987,5.0987,656200.0],["2012-11-01",5.1273,5.2417,5.0987,5.2226,892300.0],["2012-11-02",5.2703,5.3561,5.1655,5.2131,495900.0],["2012-11-05",5.2226,5.3561,5.1083,5.2322,443900.0],["2012-11-06",5.2798,5.8516,5.1178,5.8326,1270100.0],["2012-11-07",5.7087,5.7087,5.6039,5.6706,745800.0],["2012-11-08",5.6515,5.7182,5.5371,5.5467,646900.0],["2012-11-09",5.499,5.6992,5.4228,5.5753,637700.0],["2012-11-12",5.5848,5.5848,5.3179,5.3275,476500.0],["2012-11-13",5.2989,5.5657,5.2893,5.3561,436800.0],["2012-11-14",5.3465,5.4609,5.2893,5.4037,894800.0],["2012-11-15",5.4418,5.7563,5.4418,5.7182,964400.0],["2012-11-16",5.7277,5.8516,5.5085,5.6706,989000.0],["2012-11-19",5.8135,6.1471,5.8135,6.109,794400.0],["2012-11-20",6.1661,6.4235,6.0994,6.3853,1086100.0],["2012-11-21",6.3758,6.5569,6.3091,6.4616,995500.0],["2012-11-23",6.5188,6.595,6.4235,6.5378,353100.0],["2012-11-26",6.4902,6.5759,6.4139,6.5474,542200.0],["2012-11-27",6.5092,6.6331,6.4139,6.433,529900.0],["2012-11-28",6.3949,6.4425,6.2329,6.433,513300.0],["2012-11-29",6.5092,6.6713,6.4902,6.6141,422600.0],["2012-11-30",6.6522,6.7284,6.5283,6.6713,743300.0],["2012-12-03",6.7475,6.7951,6.5664,6.6141,527700.0],["2012-12-04",6.6045,6.7475,6.5759,6.7189,475600.0],["2012-12-05",6.7475,6.7951,6.6427,6.6903,414600.0],["2012-12-06",6.6998,6.7666,6.5092,6.5569,545500.0],["2012-12-07",6.595,6.6617,6.4902,6.5569,434100.0],["2012-12-10",6.5759,6.6713,6.5188,6.6522,487900.0],["2012-12-11",6.7094,6.8428,6.6617,6.8047,727400.0],["2012-12-12",6.8619,6.9572,6.8142,6.8904,1035700.0],["2012-12-13",6.8619,6.8904,6.7856,6.8333,896100.0],["2012-12-14",6.8047,6.9476,6.7761,6.8714,826900.0],["2012-12-17",6.9286,6.9572,6.8047,6.9476,499900.0],["2012-12-18",7.0429,7.2812,6.9572,7.2526,660700.0],["2012-12-19",7.2526,7.386,7.1668,7.2335,649500.0],["2012-12-20",7.2335,7.2526,7.1096,7.1859,639500.0],["2012-12-21",7.0525,7.1478,7.0143,7.1478,1338200.0],["2012-12-24",7.1478,7.2812,7.0715,7.1382,204300.0],["2012-12-26",7.1573,7.2907,7.0715,7.1382,404400.0],["2012-12-27",7.1382,7.1478,6.9572,7.0906,599900.0],["2012-12-28",7.0143,7.1478,6.9858,7.0525,506300.0],["2012-12-31",7.0334,7.2621,6.9858,7.2335,579200.0],["2013-01-02",7.4718,7.6338,7.3574,7.5766,952600.0],["2013-01-03",7.5957,7.7196,7.5099,7.529,411300.0],["2013-01-04",7.5766,7.7387,7.5766,7.691,394300.0],["2013-01-07",7.6624,7.7005,7.5671,7.7005,506500.0],["2013-01-08",7.7577,8.015,7.7291,7.9388,1166800.0],["2013-01-09",7.9483,7.9483,7.7958,7.8816,1464300.0],["2013-01-10",7.9007,7.9102,7.7291,7.7958,686300.0],["2013-01-11",7.8054,7.8911,7.6243,7.7387,811000.0],["2013-01-14",7.7291,7.7672,7.5862,7.5957,626300.0],["2013-01-15",7.548,7.7101,7.529,7.691,605800.0],["2013-01-16",7.6529,7.7387,7.6243,7.7005,266000.0],["2013-01-17",7.7672,7.8149,7.7101,7.7196,362800.0],["2013-01-18",7.7005,7.9007,7.7005,7.8721,772400.0],["2013-01-22",7.9007,8.2247,7.834,8.177,553900.0],["2013-01-23",8.177,8.2152,8.0817,8.1199,464600.0],["2013-01-24",8.1294,8.32,8.0817,8.1485,691400.0],["2013-01-25",8.158,8.3009,8.1008,8.1961,520900.0],["2013-01-28",8.2342,8.2914,8.1294,8.2914,599700.0],["2013-01-29",8.2914,8.4153,8.2533,8.3581,577600.0],["2013-01-30",8.3105,8.3486,7.834,7.853,868000.0],["2013-01-31",7.7958,8.1199,7.7672,8.1008,645300.0],["2013-02-01",8.177,8.2628,7.9864,8.2056,583500.0],["2013-02-04",8.2056,8.3391,8.1485,8.158,533200.0],["2013-02-05",8.2056,8.4058,8.177,8.3295,529900.0],["2013-02-06",8.2438,8.4248,8.1103,8.4248,552100.0],["2013-02-07",8.625,8.9204,8.625,8.7489,1061600.0],["2013-02-08",8.7679,8.8728,8.7489,8.8442,618900.0],["2013-02-11",8.8823,8.949,8.7298,8.787,402900.0],["2013-02-12",8.7965,8.8346,8.7298,8.8251,468600.0],["2013-02-13",8.8251,8.9109,8.7965,8.9014,336800.0],["2013-02-14",8.8728,9.2254,8.8442,9.1587,469900.0],["2013-02-15",9.1682,9.2063,8.9776,9.1206,499600.0],["2013-02-19",9.1396,9.2349,9.0729,9.1682,315400.0],["2013-02-20",9.1587,9.1587,8.9395,8.9395,824200.0],["2013-02-21",8.8823,8.8823,8.5201,8.7298,763500.0],["2013-02-22",8.8346,8.9395,8.7298,8.787,574300.0],["2013-02-25",8.8061,8.9109,8.4725,8.4725,665600.0],["2013-02-26",8.5201,8.6154,8.3772,8.4534,814100.0],["2013-02-27",8.4534,8.6059,8.3962,8.5678,965400.0],["2013-02-28",8.6059,9.0157,8.6059,8.7965,998900.0],["2013-03-01",8.7203,8.7203,8.4248,8.5392,789300.0],["2013-03-04",8.482,8.5297,8.1199,8.3772,634200.0],["2013-03-05",8.3867,8.482,8.3009,8.4248,517400.0],["2013-03-06",8.4344,8.5773,8.3677,8.4725,517000.0],["2013-03-07",8.4534,8.5487,8.4534,8.5201,642600.0],["2013-03-08",8.5773,8.6917,8.4344,8.6536,672300.0],["2013-03-11",8.7298,9.3493,8.7298,9.254,1252600.0],["2013-03-12",9.273,9.5018,9.1301,9.1873,811000.0],["2013-03-13",9.2254,9.4255,9.2254,9.3207,555400.0],["2013-03-14",9.3588,9.7305,9.3302,9.721,824800.0],["2013-03-15",9.7305,9.8163,9.5971,9.6066,848200.0],["2013-03-18",9.4351,9.5304,9.3207,9.4255,531700.0],["2013-03-19",9.4636,9.4636,8.8537,9.0443,821100.0],["2013-03-20",9.1015,9.2349,9.0157,9.2063,723100.0],["2013-03-21",9.1396,9.3016,9.0252,9.2444,524700.0],["2013-03-22",9.2635,9.3874,9.092,9.3302,465500.0],["2013-03-25",9.4827,9.8925,9.4827,9.8163,1087700.0],["2013-03-26",9.8925,10.2356,9.8258,9.9783,1490600.0],["2013-03-27",9.9783,9.9878,9.5494,9.9592,634400.0],["2013-03-28",9.9783,9.9878,9.74,9.7781,566000.0],["2013-04-01",9.7496,9.8163,9.1206,9.2254,841000.0],["2013-04-02",9.2635,9.3112,9.0443,9.0634,562600.0],["2013-04-03",9.092,9.092,8.482,8.625,906500.0],["2013-04-04",8.625,8.644,8.3867,8.482,554400.0],["2013-04-05",8.2914,8.8823,8.1675,8.8728,827300.0],["2013-04-08",8.9109,9.1301,8.7965,9.0824,688900.0],["2013-04-09",9.111,9.273,8.9776,9.1873,642600.0],["2013-04-10",9.2159,9.4446,9.1587,9.3779,580100.0],["2013-04-11",9.3874,9.4351,9.1587,9.3683,359300.0],["2013-04-12",9.2635,9.3588,8.949,8.9776,478700.0],["2013-04-15",8.8346,8.9014,8.2533,8.2914,876200.0],["2013-04-16",8.4344,8.5392,8.1961,8.3677,506300.0],["2013-04-17",8.2628,8.2628,7.8625,8.015,805200.0],["2013-04-18",8.0722,8.1389,7.853,8.1103,532900.0],["2013-04-19",8.1199,8.1866,7.8435,7.9007,585200.0],["2013-04-22",7.9293,8.1199,7.7672,8.1199,453000.0],["2013-04-23",8.1675,8.3391,8.0532,8.2819,459300.0],["2013-04-24",8.2724,8.5678,8.2628,8.5487,533900.0],["2013-04-25",8.5487,8.7012,8.3486,8.4153,568900.0],["2013-04-26",8.4058,8.5869,8.2628,8.5392,827100.0],["2013-04-29",8.5773,8.7489,8.4534,8.7012,607800.0],["2013-04-30",8.7203,8.7298,8.5392,8.7012,635200.0],["2013-05-01",8.625,8.7107,8.5106,8.5297,779200.0],["2013-05-02",8.5583,8.787,8.482,8.6917,325800.0],["2013-05-03",8.8442,9.0634,8.7489,8.9109,547800.0],["2013-05-06",8.8918,8.9681,8.7393,8.8061,287300.0],["2013-05-07",8.8251,9.0157,8.7489,8.9585,428900.0],["2013-05-08",8.8251,8.8251,7.8054,8.5964,1948200.0],["2013-05-09",8.463,8.625,8.4344,8.6154,655900.0],["2013-05-10",8.5678,8.7775,8.4534,8.7489,530300.0],["2013-05-13",8.7489,8.7489,8.5773,8.7393,509900.0],["2013-05-14",8.7965,8.9967,8.7775,8.9871,532000.0],["2013-05-15",8.8918,9.0252,8.787,8.9871,435300.0],["2013-05-16",8.9967,9.1301,8.8823,9.0538,452600.0],["2013-05-17",9.6733,9.8925,9.4636,9.6066,875300.0],["2013-05-20",9.6066,9.8735,9.5304,9.8163,666400.0],["2013-05-21",9.7781,9.8544,9.5018,9.6638,409800.0],["2013-05-22",9.6543,9.74,9.2349,9.4351,580500.0],["2013-05-23",9.1873,9.3207,9.0348,9.1873,578800.0],["2013-05-24",9.1015,9.2444,8.9299,9.2349,430100.0],["2013-05-28",9.416,9.6828,9.3779,9.5304,517100.0],["2013-05-29",9.4255,9.5304,9.2444,9.3588,298400.0],["2013-05-30",9.3302,9.7972,9.254,9.7972,634700.0],["2013-05-31",9.6828,10.045,9.6828,9.9211,920800.0],["2013-06-03",9.9973,10.4834,9.8925,10.4643,1332400.0],["2013-06-04",10.4453,10.9409,10.3118,10.35,1222200.0],["2013-06-05",10.3404,10.4357,10.1689,10.188,625400.0],["2013-06-06",10.1594,10.3786,10.0355,10.2737,622800.0],["2013-06-07",10.35,10.531,10.2928,10.4643,543100.0],["2013-06-10",10.4834,10.4834,10.207,10.35,407300.0],["2013-06-11",10.2165,10.3309,10.045,10.1022,354600.0],["2013-06-12",10.2451,10.3118,9.9402,9.9497,355800.0],["2013-06-13",9.9211,10.35,9.8449,10.35,367100.0],["2013-06-14",10.3595,10.6359,10.1308,10.1784,723800.0],["2013-06-17",10.3404,10.4357,10.2737,10.4262,324100.0],["2013-06-18",10.4167,10.6359,10.3881,10.4929,556400.0],["2013-06-19",10.4739,10.7026,10.4453,10.6835,650300.0],["2013-06-20",10.4834,10.5787,9.9497,10.0736,780500.0],["2013-06-21",10.1212,10.1403,9.6066,10.0355,1497300.0],["2013-06-24",9.8449,9.8735,9.4351,9.6828,756400.0],["2013-06-25",9.7972,9.8544,9.6447,9.7877,631300.0],["2013-06-26",9.8544,9.8735,9.6733,9.7019,337300.0],["2013-06-27",9.8067,9.8639,9.4351,9.5399,708800.0],["2013-06-28",9.5113,9.8544,9.4636,9.7781,659800.0],["2013-07-01",9.8639,10.0545,9.74,10.0355,451100.0],["2013-07-02",10.0259,10.1308,9.8353,9.902,603700.0],["2013-07-03",9.7781,10.0641,9.7781,9.9973,275200.0],["2013-07-05",10.1403,10.3881,9.9688,10.3881,392300.0],["2013-07-08",10.4357,10.5978,10.3023,10.35,483900.0],["2013-07-09",10.3976,10.531,10.3404,10.5025,587800.0],["2013-07-10",10.4643,10.512,10.2642,10.3309,398800.0],["2013-07-11",10.531,10.6168,10.4357,10.5596,497700.0],["2013-07-12",10.512,10.6645,10.3976,10.6073,275600.0],["2013-07-15",10.6073,10.6359,10.4262,10.5406,377100.0],["2013-07-16",10.531,10.5978,10.3786,10.5406,519500.0],["2013-07-17",10.5787,10.5787,10.3404,10.369,378300.0],["2013-07-18",10.3976,10.3976,10.2261,10.3881,499900.0],["2013-07-19",10.3595,10.4834,10.1594,10.3214,604200.0],["2013-07-22",10.3404,10.3595,10.0926,10.1594,731500.0],["2013-07-23",10.2261,10.2547,10.0259,10.1308,339800.0],["2013-07-24",10.1784,10.1784,9.7686,9.8163,505000.0],["2013-07-25",9.7305,10.0069,9.6352,9.9973,359700.0],["2013-07-26",9.8735,9.8735,9.6161,9.7305,347300.0],["2013-07-29",9.7114,9.7496,9.5113,9.5494,291800.0],["2013-07-30",9.5875,9.6543,9.3493,9.4922,327900.0],["2013-07-31",9.5208,9.7781,9.5208,9.6447,593300.0],["2013-08-01",9.8163,9.8925,9.7591,9.8067,296300.0],["2013-08-02",9.7877,9.9592,9.7496,9.883,360700.0],["2013-08-05",9.8735,9.9783,9.7686,9.9688,401300.0],["2013-08-06",9.9116,9.9973,9.2826,9.4255,1305500.0],["2013-08-07",9.092,10.3976,8.9681,10.3023,1789700.0],["2013-08-08",10.4167,10.9218,10.3595,10.7788,705300.0],["2013-08-09",10.6931,10.8551,10.3976,10.817,693000.0],["2013-08-12",10.7598,10.8932,10.5596,10.817,414300.0],["2013-08-13",10.817,10.9409,10.674,10.9313,626100.0],["2013-08-14",10.9504,11.1315,10.9313,11.0552,379300.0],["2013-08-15",10.9599,11.0362,10.7693,11.0362,555700.0],["2013-08-16",10.9599,11.1696,10.9027,11.141,474400.0],["2013-08-19",11.141,11.141,10.8074,10.9599,393400.0],["2013-08-20",10.9504,11.4078,10.7979,11.1791,458500.0],["2013-08-21",11.1124,11.1219,10.9123,10.998,253800.0],["2013-08-22",10.998,11.3888,10.998,11.2458,249100.0],["2013-08-23",11.2172,11.3602,11.0362,11.1505,351100.0],["2013-08-26",11.1505,11.5889,11.0838,11.4174,475300.0],["2013-08-27",11.2744,11.4078,11.0076,11.0457,321700.0],["2013-08-28",11.0457,11.4841,10.979,11.2744,476900.0],["2013-08-29",11.2172,11.3888,11.1601,11.2268,298900.0],["2013-08-30",11.2458,11.2744,11.0362,11.1982,541500.0],["2013-09-03",11.3792,11.4555,11.1124,11.3888,530200.0],["2013-09-04",11.4174,11.627,11.3792,11.6175,348800.0],["2013-09-05",11.6556,11.9511,11.5984,11.7414,480500.0],["2013-09-06",11.8081,11.9225,11.4269,11.608,551400.0],["2013-09-09",11.6747,11.8748,11.6366,11.7891,550700.0],["2013-09-10",11.8272,12.1607,11.7414,12.1512,640800.0],["2013-09-11",12.1131,12.3609,11.9892,12.2846,544400.0],["2013-09-12",12.2084,12.2179,11.8081,11.8176,597700.0],["2013-09-13",11.8462,11.9415,11.627,11.7986,427300.0],["2013-09-16",12.0083,12.0464,11.6366,11.7128,660900.0],["2013-09-17",11.7128,11.7795,11.5889,11.7509,455800.0],["2013-09-18",11.7223,11.8653,11.5603,11.8176,536000.0],["2013-09-19",11.8367,11.8748,11.7223,11.8081,507200.0],["2013-09-20",11.7891,11.8844,11.6842,11.6842,568500.0],["2013-09-23",11.6842,11.7223,11.4269,11.5984,750000.0],["2013-09-24",11.6461,11.6842,11.4078,11.5889,1247200.0],["2013-09-25",11.6366,11.7414,11.5413,11.6747,307100.0],["2013-09-26",11.7319,11.7319,11.4269,11.7128,550500.0],["2013-09-27",11.608,12.075,11.5984,11.9701,628200.0],["2013-09-30",11.8462,11.9797,11.6652,11.9415,431900.0],["2013-10-01",11.9129,12.2846,11.9129,12.1893,543100.0],["2013-10-02",12.0464,12.1798,11.9129,12.094,322800.0],["2013-10-03",12.0559,12.0654,11.6175,11.6842,601300.0],["2013-10-04",11.6652,12.0178,11.6652,11.9701,339400.0],["2013-10-07",11.7986,11.7986,11.5889,11.6556,583000.0],["2013-10-08",11.6938,11.7033,11.3983,11.4174,952100.0],["2013-10-09",11.4555,11.5984,11.2839,11.5222,895300.0],["2013-10-10",11.6175,11.8844,11.608,11.8462,447900.0],["2013-10-11",11.7605,12.2751,11.7033,12.2179,437400.0],["2013-10-14",12.1226,12.3513,12.0654,12.3513,446000.0],["2013-10-15",12.2942,12.3513,12.0178,12.1703,714600.0],["2013-10-16",12.2275,12.3132,12.1607,12.2465,482600.0],["2013-10-17",12.2084,12.3037,12.1321,12.2942,450800.0],["2013-10-18",12.4466,12.6087,12.3513,12.6087,561800.0],["2013-10-21",12.6182,12.6754,12.4466,12.4943,416100.0],["2013-10-22",12.5324,12.6087,12.3895,12.542,645800.0],["2013-10-23",12.4181,12.4657,12.1893,12.256,578000.0],["2013-10-24",12.2275,12.2275,12.0368,12.1321,738500.0],["2013-10-25",12.2179,12.3799,12.1417,12.1607,426600.0],["2013-10-28",12.1989,12.2179,12.094,12.1036,492300.0],["2013-10-29",12.1607,12.4752,12.1131,12.4752,421400.0],["2013-10-30",12.5038,12.7802,12.2751,12.4562,388500.0],["2013-10-31",12.4276,12.5038,12.2465,12.3609,518000.0],["2013-11-01",12.3323,12.3418,11.8367,12.0654,649800.0],["2013-11-04",12.1321,12.5038,12.0845,12.4848,338300.0],["2013-11-05",12.3132,12.4562,12.2275,12.3513,252000.0],["2013-11-06",12.4371,12.5801,12.0845,12.3513,384600.0],["2013-11-07",12.3609,12.399,11.5699,11.7128,850200.0],["2013-11-08",11.7414,12.0273,11.6366,11.9701,625400.0],["2013-11-11",11.9701,12.094,11.8653,11.9415,220500.0],["2013-11-12",11.9129,11.9415,11.6461,11.7414,360700.0],["2013-11-13",11.608,12.0368,11.5603,12.0273,387300.0],["2013-11-14",12.0178,12.2179,11.8653,12.1512,368400.0],["2013-11-15",12.2656,12.4085,12.0368,12.2084,531600.0],["2013-11-18",12.2084,12.2656,11.6175,11.6747,309100.0],["2013-11-19",11.6366,11.7414,11.3792,11.4555,717100.0],["2013-11-20",11.5222,11.6747,11.3316,11.446,579500.0],["2013-11-21",11.446,11.7986,11.3125,11.77,669900.0],["2013-11-22",11.8176,12.0273,11.6938,11.9892,569100.0],["2013-11-25",12.0559,12.0559,11.8272,11.8748,663800.0],["2013-11-26",11.8653,12.0368,11.7891,11.8653,589000.0],["2013-11-27",11.8272,11.8653,11.5699,11.7319,453300.0],["2013-11-29",11.8081,11.8939,11.5794,11.7605,177200.0],["2013-12-02",11.8462,11.8844,11.627,11.7795,565600.0],["2013-12-03",11.6842,11.7986,11.4364,11.6461,1358700.0],["2013-12-04",11.5699,11.8462,11.3983,11.5222,677500.0],["2013-12-05",11.446,11.608,11.3983,11.5222,302000.0],["2013-12-06",11.5603,11.5889,11.2554,11.2935,602900.0],["2013-12-09",11.446,11.6652,11.1791,11.4078,612000.0],["2013-12-10",11.4174,11.5127,11.2744,11.3602,329900.0],["2013-12-11",11.3888,11.3888,11.1601,11.1982,642600.0],["2013-12-12",10.9885,11.3602,10.979,11.3125,534600.0],["2013-12-13",11.3316,11.3697,11.141,11.1886,307200.0],["2013-12-16",11.2268,11.5222,11.2268,11.4746,327200.0],["2013-12-17",11.4936,11.5222,11.1219,11.1982,497200.0],["2013-12-18",11.1982,11.4269,11.0362,11.3411,348000.0],["2013-12-19",11.2744,11.4364,11.1886,11.3411,445300.0],["2013-12-20",11.3411,11.6461,11.303,11.5794,720000.0],["2013-12-23",11.6842,11.8844,11.5984,11.8367,437400.0],["2013-12-24",11.8272,11.9892,11.7033,11.8939,199400.0],["2013-12-26",11.9415,12.0083,11.7605,11.8558,298200.0],["2013-12-27",11.7795,11.9511,11.7223,11.8653,254800.0],["2013-12-30",11.9034,11.9415,11.6461,11.7319,342300.0],["2013-12-31",11.7319,11.8367,11.6461,11.7795,393300.0],["2014-01-02",11.6652,11.8844,11.3983,11.6366,467300.0],["2014-01-03",11.627,11.6842,11.4746,11.6461,412100.0],["2014-01-06",11.6652,11.6938,11.3983,11.5889,348500.0],["2014-01-07",11.5794,11.6366,11.4174,11.5508,288100.0],["2014-01-08",11.5031,11.5508,11.2458,11.3792,1076800.0],["2014-01-09",11.2458,11.2839,10.7598,10.7788,909600.0],["2014-01-10",10.7502,10.8074,10.4548,10.6549,925500.0],["2014-01-13",10.5978,10.6549,10.3309,10.4357,1144900.0],["2014-01-14",10.4548,10.6454,10.4548,10.5882,979000.0],["2014-01-15",10.6073,11.0076,10.5406,10.9409,813600.0],["2014-01-16",10.979,10.979,10.7884,10.817,258800.0],["2014-01-17",10.8265,10.8837,10.7693,10.7979,316200.0],["2014-01-21",10.8932,10.9694,10.6835,10.836,391800.0],["2014-01-22",10.8741,11.1315,10.7312,11.1124,459400.0],["2014-01-23",11.0552,11.0552,10.817,10.8932,591000.0],["2014-01-24",10.7598,10.7598,10.3309,10.3595,958800.0],["2014-01-27",10.35,10.3595,9.9306,10.188,888800.0],["2014-01-28",10.2261,10.2642,10.0736,10.1784,568000.0],["2014-01-29",10.0927,10.1689,10.0545,10.0831,373800.0],["2014-01-30",10.1784,10.2451,9.9402,9.9592,557400.0],["2014-01-31",9.7686,10.0355,9.6447,9.8353,727400.0],["2014-02-03",9.8353,9.9116,9.4827,9.6257,595600.0],["2014-02-04",9.7114,9.7877,9.6161,9.6733,302600.0],["2014-02-05",9.6447,9.7305,9.5494,9.721,450200.0],["2014-02-06",9.7591,9.9402,9.7114,9.8925,445800.0],["2014-02-07",9.9592,9.9783,9.7877,9.9306,579900.0],["2014-02-10",9.6733,9.7877,9.4541,9.5971,2301300.0],["2014-02-11",10.2451,10.9027,10.0641,10.8074,1812300.0],["2014-02-12",10.8551,11.0076,10.6454,10.7217,817100.0],["2014-02-13",10.6454,10.7979,10.5501,10.7121,427000.0],["2014-02-14",10.7312,10.7598,10.5025,10.7026,341300.0],["2014-02-18",10.6835,11.1315,10.6835,11.0838,991800.0],["2014-02-19",11.0076,11.3507,11.0076,11.2649,848800.0],["2014-02-20",11.2935,11.5127,11.2839,11.4364,940400.0],["2014-02-21",11.4936,11.5889,11.3888,11.465,559100.0],["2014-02-24",11.4746,11.5889,11.446,11.5413,620500.0],["2014-02-25",11.4841,11.4841,11.1791,11.3697,541600.0],["2014-02-26",11.4174,11.5317,11.303,11.3888,476400.0],["2014-02-27",11.3507,11.6366,11.3221,11.4746,370300.0],["2014-02-28",11.5317,11.7033,11.3316,11.4364,571300.0],["2014-03-03",11.3125,11.4269,11.1696,11.2744,865700.0],["2014-03-04",11.4174,11.6652,11.4078,11.627,1206500.0],["2014-03-05",11.5889,11.627,11.4364,11.5222,386900.0],["2014-03-06",11.5222,11.6556,11.4174,11.6556,291900.0],["2014-03-07",11.7033,11.7605,11.5889,11.6747,316200.0],["2014-03-10",11.6175,11.7414,11.5794,11.6461,294000.0],["2014-03-11",11.6175,11.6938,11.1505,11.303,772700.0],["2014-03-12",11.2077,11.4174,11.1886,11.2554,494200.0],["2014-03-13",11.2649,11.4078,11.0076,11.0933,492800.0],["2014-03-14",11.0933,11.2268,11.0933,11.1791,354700.0],["2014-03-17",11.2649,11.5603,11.2363,11.465,487300.0],["2014-03-18",11.5031,11.5889,11.465,11.5699,311500.0],["2014-03-19",11.5222,11.608,11.4364,11.5413,222000.0],["2014-03-20",11.5031,11.6366,11.4364,11.5699,253900.0],["2014-03-21",11.6461,12.0559,11.627,11.9701,729000.0],["2014-03-24",12.0559,12.1036,11.5794,11.6461,368900.0],["2014-03-25",11.7795,11.7986,11.6366,11.7509,294100.0],["2014-03-26",11.8558,11.9129,11.465,11.4746,398500.0],["2014-03-27",11.4555,11.6842,11.3888,11.627,286400.0],["2014-03-28",11.6556,12.1893,11.627,12.0273,494700.0],["2014-03-31",12.0559,12.237,11.9606,12.1989,345700.0],["2014-04-01",12.2656,12.2656,11.9987,12.1703,477600.0],["2014-04-02",12.1607,12.6087,12.1607,12.5134,560300.0],["2014-04-03",12.5324,12.5896,12.3799,12.4848,356200.0],["2014-04-04",12.5515,12.6468,11.9892,12.0368,543900.0],["2014-04-07",11.9129,11.9415,11.4746,11.5413,400200.0],["2014-04-08",11.5699,12.0845,11.5508,11.9701,572000.0],["2014-04-09",12.0464,12.1036,11.7223,11.9606,275800.0],["2014-04-10",11.9606,12.0845,11.5603,11.6175,325500.0],["2014-04-11",11.5699,11.7795,11.4269,11.4841,363700.0],["2014-04-14",11.5889,12.0083,11.5127,11.8558,344600.0],["2014-04-15",11.8653,12.1226,11.77,12.0083,490000.0],["2014-04-16",12.1036,12.2084,12.0368,12.1321,385600.0],["2014-04-17",12.1607,12.542,12.1417,12.4276,559400.0],["2014-04-21",12.4371,12.561,12.3037,12.4466,181100.0],["2014-04-22",12.4943,12.6373,12.3895,12.5991,286400.0],["2014-04-23",12.561,12.7993,12.4085,12.4181,330700.0],["2014-04-24",12.5038,12.5515,12.2656,12.2942,339500.0],["2014-04-25",12.2656,12.3228,11.9987,12.0083,418500.0],["2014-04-28",12.0654,12.2275,11.8653,12.0083,438300.0],["2014-04-29",12.1417,12.3037,11.8558,11.8653,204400.0],["2014-04-30",11.8081,12.0845,11.6938,11.9129,537100.0],["2014-05-01",11.932,11.932,11.5699,11.6461,565900.0],["2014-05-02",11.6556,11.9415,11.6366,11.7795,402800.0],["2014-05-05",11.6842,11.9034,11.5984,11.8748,211900.0],["2014-05-06",11.8653,11.9225,11.6556,11.7128,344100.0],["2014-05-07",11.77,12.1321,11.5508,12.1036,633800.0],["2014-05-08",12.094,12.1417,11.6842,11.7509,352600.0],["2014-05-09",10.9313,11.141,10.3595,10.7979,2309500.0],["2014-05-12",10.7217,11.1791,10.7026,11.0933,687300.0],["2014-05-13",11.0266,11.0647,10.8646,10.9599,612500.0],["2014-05-14",10.9409,11.0743,10.7217,10.7788,580000.0],["2014-05-15",10.6931,10.7312,10.3881,10.6835,514400.0],["2014-05-16",10.6549,10.7884,10.5501,10.7026,410600.0],["2014-05-19",10.6073,10.8741,10.5787,10.8074,274700.0],["2014-05-20",10.7884,10.7884,10.4929,10.6359,548800.0],["2014-05-21",10.7121,10.7979,10.5978,10.7407,316500.0],["2014-05-22",10.7407,10.7884,10.6168,10.7693,438300.0],["2014-05-23",10.8074,10.9123,10.7788,10.8074,353500.0],["2014-05-27",10.8455,10.9694,10.7693,10.9123,315100.0],["2014-05-28",10.8455,10.9504,10.7884,10.9218,344100.0],["2014-05-29",10.9694,11.0171,10.8455,10.9694,246600.0],["2014-05-30",10.9123,11.0266,10.8741,10.9885,312200.0],["2014-06-02",11.0076,11.0076,10.7026,10.8837,445800.0],["2014-06-03",10.8455,11.0266,10.7502,11.0076,379800.0],["2014-06-04",10.9694,11.0076,10.817,10.9123,657000.0],["2014-06-05",10.9409,11.1791,10.8455,11.141,659300.0],["2014-06-06",11.1886,11.4174,11.1886,11.3983,564600.0],["2014-06-09",11.3888,11.446,11.2458,11.3411,564200.0],["2014-06-10",11.3125,11.3125,11.1505,11.1886,331800.0],["2014-06-11",11.1124,11.1791,11.0552,11.1505,304000.0],["2014-06-12",11.1124,11.2458,11.0838,11.1315,396400.0],["2014-06-13",11.1791,11.1982,11.0743,11.1982,195000.0],["2014-06-16",11.141,11.1982,11.0743,11.1601,188900.0],["2014-06-17",11.1029,11.2172,11.0743,11.1982,454600.0],["2014-06-18",11.1886,11.2363,11.1219,11.2077,284100.0],["2014-06-19",11.2077,11.2458,11.1505,11.2458,190100.0],["2014-06-20",11.2839,11.3792,11.2077,11.2649,529800.0],["2014-06-23",11.3125,11.3697,11.1886,11.3602,222400.0],["2014-06-24",11.2839,11.4364,11.0362,11.0457,407600.0],["2014-06-25",10.9504,11.1029,10.836,11.0647,263300.0],["2014-06-26",11.1029,11.1029,10.9313,11.0457,268900.0],["2014-06-27",10.9599,11.1029,10.9599,11.1029,422100.0],["2014-06-30",11.0838,11.2363,10.9885,11.2268,296600.0],["2014-07-01",11.2744,11.5127,11.1505,11.3507,462900.0],["2014-07-02",11.3316,11.4364,11.141,11.2172,276100.0],["2014-07-03",11.2363,11.3316,11.1982,11.2935,136200.0],["2014-07-07",11.2077,11.2458,11.0076,11.0362,340000.0],["2014-07-08",10.979,11.1791,10.8932,11.0933,348300.0],["2014-07-09",11.1315,11.2172,11.0838,11.1696,393700.0],["2014-07-10",10.9027,10.998,10.6359,10.6549,474400.0],["2014-07-11",10.6264,10.6264,10.4834,10.4929,446200.0],["2014-07-14",10.5882,10.7979,10.531,10.7598,230000.0],["2014-07-15",10.7312,10.8837,10.4739,10.5692,417100.0],["2014-07-16",10.6645,10.7121,10.531,10.6835,337300.0],["2014-07-17",10.6645,10.674,10.4548,10.4739,407000.0],["2014-07-18",10.4453,10.674,10.4167,10.5978,364900.0],["2014-07-21",10.9599,11.2839,10.9123,11.2077,582200.0],["2014-07-22",11.2268,11.3983,11.1505,11.3888,403700.0],["2014-07-23",11.3697,11.4269,11.2458,11.4078,613300.0],["2014-07-24",11.4555,11.5413,11.2077,11.2458,346400.0],["2014-07-25",11.1791,11.1982,11.0076,11.0362,313700.0],["2014-07-28",11.0171,11.1029,10.8074,10.8455,347600.0],["2014-07-29",10.836,10.979,10.7979,10.817,287100.0],["2014-07-30",10.8837,10.9504,10.7502,10.7788,315800.0],["2014-07-31",10.6359,10.6454,10.4548,10.4929,499700.0],["2014-08-01",10.4548,10.5501,10.2928,10.3595,456200.0],["2014-08-04",10.369,10.6073,10.2451,10.5692,298800.0],["2014-08-05",10.5406,10.5596,10.3309,10.3976,261200.0],["2014-08-06",10.3118,10.6359,10.3023,10.4072,200500.0],["2014-08-07",10.4548,10.5501,10.3595,10.4453,274100.0],["2014-08-08",9.1587,10.5978,8.8156,10.5882,1138500.0],["2014-08-11",10.6264,10.7026,10.5025,10.5978,460200.0],["2014-08-12",10.5501,10.6454,10.4072,10.4643,310800.0],["2014-08-13",10.4929,10.7217,10.4929,10.7026,225800.0],["2014-08-14",10.6931,10.9218,10.5882,10.6454,414400.0],["2014-08-15",10.7502,10.8741,10.6549,10.8646,468300.0],["2014-08-18",10.9313,10.998,10.8265,10.979,474900.0],["2014-08-19",10.9885,11.0743,10.8741,10.9599,263900.0],["2014-08-20",10.9218,10.9218,10.6835,10.6931,470700.0],["2014-08-21",10.6835,10.6835,10.4548,10.5501,632000.0],["2014-08-22",10.5501,10.6168,10.369,10.5978,248900.0],["2014-08-25",10.6931,10.7693,10.5692,10.6835,176500.0],["2014-08-26",10.7217,10.9599,10.7026,10.817,238400.0],["2014-08-27",11.1219,11.3888,11.0171,11.2554,502900.0],["2014-08-28",11.2172,11.2268,11.0647,11.0647,196200.0],["2014-08-29",11.1505,11.2554,11.0552,11.2458,286700.0],["2014-09-02",11.3507,11.446,11.0457,11.1219,490700.0],["2014-09-03",11.1696,11.3983,11.0743,11.1696,357800.0],["2014-09-04",11.1982,11.2077,10.9027,10.9504,439700.0],["2014-09-05",10.9027,11.1505,10.8932,11.141,269600.0],["2014-09-08",11.1124,11.1315,10.9218,10.9694,349500.0],["2014-09-09",10.9885,11.0266,10.7407,10.7693,403800.0],["2014-09-10",10.7979,10.9123,10.6454,10.8265,312900.0],["2014-09-11",10.7407,11.1124,10.6931,11.0933,385600.0],["2014-09-12",11.0838,11.0838,10.7121,10.8074,515900.0],["2014-09-15",10.836,10.979,10.6931,10.9218,353800.0],["2014-09-16",10.8837,11.1315,10.8455,11.0647,431400.0],["2014-09-17",11.0552,11.2268,10.9313,10.998,265300.0],["2014-09-18",11.0552,11.2839,11.0552,11.1886,464400.0],["2014-09-19",11.1982,11.2935,10.836,11.0552,816100.0],["2014-09-22",10.9218,11.0171,10.7121,10.9027,698100.0],["2014-09-23",10.8932,10.979,10.7407,10.9027,446400.0],["2014-09-24",10.9027,11.0362,10.6168,10.9504,384000.0],["2014-09-25",10.9409,10.9409,10.6359,10.7026,337500.0],["2014-09-26",10.7312,10.7884,10.6454,10.6645,253500.0],["2014-09-29",10.5406,10.674,10.5025,10.6359,251200.0],["2014-09-30",10.6359,10.6835,10.3118,10.3118,370000.0],["2014-10-01",10.3404,10.4453,10.0164,10.0259,329800.0],["2014-10-02",9.9783,10.0259,9.6733,9.8449,377100.0],["2014-10-03",9.9306,9.9783,9.6733,9.7496,481100.0],["2014-10-06",9.8067,9.9211,9.6257,9.7305,287000.0],["2014-10-07",9.6352,9.9783,9.5304,9.6924,455300.0],["2014-10-08",9.6638,9.6924,9.2921,9.6352,759400.0],["2014-10-09",9.6066,9.6733,9.1777,9.1777,934400.0],["2014-10-10",9.1206,9.1301,8.6822,8.7679,1107300.0],["2014-10-13",8.7679,8.9204,8.5011,8.5201,844100.0],["2014-10-14",8.5773,8.8918,8.4439,8.5392,525800.0],["2014-10-15",8.5487,9.0062,8.2533,8.9681,593300.0],["2014-10-16",8.6822,9.2254,8.6726,9.1206,516100.0],["2014-10-17",9.2921,9.3874,8.625,8.7203,633100.0],["2014-10-20",8.6536,8.9014,8.6345,8.7203,579000.0],["2014-10-21",8.7298,9.0252,8.7107,9.0157,613100.0],["2014-10-22",9.0157,9.2159,8.7775,8.787,361300.0],["2014-10-23",8.8918,9.1491,8.7775,9.1015,350400.0],["2014-10-24",9.1015,9.1015,8.8346,9.0348,267900.0],["2014-10-27",8.8346,8.8918,8.5964,8.6631,311700.0],["2014-10-28",8.787,9.0538,8.6536,9.0252,330200.0],["2014-10-29",9.0348,9.3302,8.9871,9.0538,392200.0],["2014-10-30",8.9967,9.1206,8.6917,8.8823,338600.0],["2014-10-31",9.1777,9.1777,8.787,9.0824,529300.0],["2014-11-03",9.0634,9.3207,8.9681,8.9871,455100.0],["2014-11-04",8.8442,8.8442,8.2914,8.3295,414800.0],["2014-11-05",8.4248,8.7107,8.32,8.5964,336600.0],["2014-11-06",8.5869,8.8156,8.3867,8.7965,331800.0],["2014-11-07",7.4051,8.5583,7.1764,8.5392,873400.0],["2014-11-10",8.5011,8.7393,8.0722,8.177,764800.0],["2014-11-11",8.0627,8.3295,7.9864,8.2914,661700.0],["2014-11-12",8.1199,8.3391,8.1103,8.1389,577400.0],["2014-11-13",8.1008,8.1389,7.7482,7.996,504200.0],["2014-11-14",8.0436,8.1675,7.9102,7.9674,607700.0],["2014-11-17",7.9483,7.9769,7.7101,7.7577,497900.0],["2014-11-18",7.7577,7.9579,7.7101,7.7768,734600.0],["2014-11-19",7.7291,7.7291,7.5004,7.5957,502000.0],["2014-11-20",7.529,7.8625,7.529,7.8244,400000.0],["2014-11-21",7.9578,8.0341,7.7672,7.853,487200.0],["2014-11-24",7.8625,8.0436,7.8149,7.8721,374300.0],["2014-11-25",7.834,7.8721,7.5195,7.6529,712900.0],["2014-11-26",7.6529,7.6529,7.4718,7.5195,838100.0],["2014-11-28",7.3098,7.3098,6.0518,6.0518,569200.0],["2014-12-01",6.0804,6.0804,5.3847,5.4132,1386300.0],["2014-12-02",5.4228,5.4609,5.2417,5.2608,1145000.0],["2014-12-03",5.2989,5.6134,5.0416,5.0797,1387600.0],["2014-12-04",5.0606,5.2226,5.013,5.0511,1316700.0],["2014-12-05",5.0606,5.4418,5.0225,5.4323,830200.0],["2014-12-08",5.3847,5.499,4.9177,4.9177,846600.0],["2014-12-09",5.1083,6.2043,5.0987,5.5467,1834400.0],["2014-12-10",5.4895,5.5467,5.1464,5.2417,807500.0],["2014-12-11",5.2703,5.3942,5.1178,5.1464,548900.0],["2014-12-12",4.6699,4.9653,4.6699,4.8224,665800.0],["2014-12-15",4.8795,5.1559,4.7842,4.7842,905800.0],["2014-12-16",4.9177,5.194,4.7461,5.1845,1681500.0],["2014-12-17",5.175,6.0137,5.1083,5.9565,1221400.0],["2014-12-18",6.0232,6.109,5.7945,5.966,1446900.0],["2014-12-19",6.0137,6.5474,5.8707,6.5474,1777300.0],["2014-12-22",6.3663,6.3663,5.9755,6.271,696800.0],["2014-12-23",6.2996,6.4711,6.1471,6.2614,729500.0],["2014-12-24",6.1661,6.3186,5.966,6.2614,509800.0],["2014-12-26",6.3472,6.5664,6.2233,6.3472,486000.0],["2014-12-29",6.3472,6.6427,6.3186,6.4711,678000.0],["2014-12-30",6.4616,6.5378,6.3091,6.4139,520200.0],["2014-12-31",6.3567,6.5664,6.1566,6.3663,793700.0],["2015-01-02",6.3472,6.4806,6.1376,6.2519,761200.0],["2015-01-05",6.128,6.1471,5.661,5.7373,658900.0],["2015-01-06",5.7277,5.8326,5.48,5.5943,463000.0],["2015-01-07",5.6706,5.7182,5.4228,5.5943,452800.0],["2015-01-08",5.661,5.8802,5.5753,5.7754,1075200.0],["2015-01-09",5.7945,5.966,5.6801,5.823,621000.0],["2015-01-12",5.7087,5.7754,5.5657,5.7087,537300.0],["2015-01-13",5.7277,5.7468,5.2893,5.3942,483700.0],["2015-01-14",5.2989,5.4418,5.0511,5.2417,953800.0],["2015-01-15",5.337,5.4228,5.1369,5.1464,603500.0],["2015-01-16",5.1369,5.3847,5.1369,5.3465,487900.0],["2015-01-20",5.3465,5.3656,5.1559,5.3084,228700.0],["2015-01-21",5.3275,5.6706,5.3179,5.6515,347900.0],["2015-01-22",5.7087,5.7659,5.4704,5.6229,449600.0],["2015-01-23",5.6039,5.804,5.5562,5.5657,433100.0],["2015-01-26",5.5753,5.6039,5.4609,5.499,446800.0],["2015-01-27",5.4514,5.6039,5.3275,5.4704,409300.0],["2015-01-28",5.48,5.499,4.851,4.8605,414300.0],["2015-01-29",4.8414,4.9367,4.6413,4.8319,567100.0],["2015-01-30",4.7747,4.9177,4.6794,4.708,1262700.0],["2015-02-02",4.7842,4.8319,4.6699,4.7652,992600.0],["2015-02-03",4.87,4.9177,4.6603,4.7747,3249100.0],["2015-02-04",4.7175,4.9939,4.6699,4.9367,1925600.0],["2015-02-05",4.9939,5.1845,4.9939,5.0987,1039300.0],["2015-02-06",5.1559,5.2226,5.0225,5.1369,736900.0],["2015-02-09",5.1369,5.5657,5.1369,5.4704,1044200.0],["2015-02-10",5.4704,5.4704,5.0606,5.0892,731700.0],["2015-02-11",4.9653,4.9939,4.6794,4.87,690000.0],["2015-02-12",4.9463,5.0225,4.7461,4.8128,728000.0],["2015-02-13",4.8605,4.8986,4.7175,4.851,956500.0],["2015-02-17",4.8414,4.8605,4.6603,4.7938,904600.0],["2015-02-18",4.7366,4.9844,4.6985,4.87,1409000.0],["2015-02-19",4.7461,4.9081,4.6508,4.8605,998300.0],["2015-02-20",4.8414,4.9558,4.8414,4.8795,1321200.0],["2015-02-23",4.8033,4.87,4.6032,4.8224,1009500.0],["2015-02-24",4.851,4.8986,4.6222,4.6699,844700.0],["2015-02-25",4.6794,4.708,4.4983,4.6889,2109100.0],["2015-02-26",4.6889,4.8605,4.6603,4.7461,1867600.0],["2015-02-27",5.0511,6.5188,4.9844,5.6896,4840700.0],["2015-03-02",5.661,5.6896,5.0702,5.2322,1717000.0],["2015-03-03",5.194,5.6039,5.0034,5.4228,1447400.0],["2015-03-04",5.3751,5.4418,5.0797,5.2893,1295400.0],["2015-03-05",5.2893,5.3084,5.1655,5.2608,673500.0],["2015-03-06",5.2036,5.3275,5.1083,5.1273,543300.0],["2015-03-09",5.0702,5.175,4.8224,4.9748,938300.0],["2015-03-10",4.9272,5.175,4.9272,4.9558,842800.0],["2015-03-11",4.9844,5.1083,4.9272,5.0416,720800.0],["2015-03-12",5.0606,5.2131,4.9463,4.9653,629400.0],["2015-03-13",4.9081,5.1369,4.8128,5.0892,559200.0],["2015-03-16",5.0511,5.1083,4.8891,4.9558,523600.0],["2015-03-17",4.9367,5.1083,4.8795,5.0702,1076000.0],["2015-03-18",5.0034,5.3942,4.9653,5.337,1172500.0],["2015-03-19",5.2512,5.3942,5.2036,5.3751,1451400.0],["2015-03-20",5.4228,5.661,5.3179,5.6324,1620100.0],["2015-03-23",5.5276,5.6992,5.4323,5.4323,809500.0],["2015-03-24",5.4323,5.5371,5.337,5.4895,526200.0],["2015-03-25",5.5467,5.9565,5.5276,5.804,1747300.0],["2015-03-26",5.8802,6.0422,5.5943,5.6706,876400.0],["2015-03-27",5.6515,5.6515,5.3847,5.5657,1028800.0],["2015-03-30",5.7754,5.8135,5.6134,5.7659,611300.0],["2015-03-31",5.6896,5.9565,5.6324,5.8898,1043400.0],["2015-04-01",5.9184,6.2996,5.8993,6.271,899000.0],["2015-04-02",6.2614,6.3853,6.0613,6.2805,1103300.0],["2015-04-06",6.3091,6.5378,6.2138,6.433,1009700.0],["2015-04-07",6.433,6.6141,6.2519,6.3758,778300.0],["2015-04-08",6.3853,6.5188,6.2043,6.4616,1804100.0],["2015-04-09",6.4997,6.8142,6.4806,6.6331,920300.0],["2015-04-10",6.6713,6.8428,6.5569,6.6331,1010700.0],["2015-04-13",6.6617,6.6903,6.5188,6.5759,945900.0],["2015-04-14",6.6141,6.8333,6.5474,6.6808,1265100.0],["2015-04-15",6.7094,7.0715,6.6713,6.9286,1423300.0],["2015-04-16",6.8714,7.0906,6.7951,6.919,1342900.0],["2015-04-17",6.8904,7.0429,6.8142,6.9286,875300.0],["2015-04-20",6.9476,7.0906,6.8809,6.9476,431000.0],["2015-04-21",6.9381,7.0048,6.6903,6.8333,505600.0],["2015-04-22",6.8809,6.9572,6.7094,6.8142,470100.0],["2015-04-23",6.8523,6.9762,6.7856,6.9095,647300.0],["2015-04-24",6.9,6.9667,6.6236,6.6808,611200.0],["2015-04-27",6.6998,6.9858,6.6998,6.8523,703000.0],["2015-04-28",6.8428,6.9095,6.6617,6.8047,827700.0],["2015-04-29",6.7951,7.1668,6.7094,7.0048,969200.0],["2015-04-30",7.0525,7.1096,6.8714,6.8809,886900.0],["2015-05-01",6.8904,7.0239,6.7951,6.8523,772900.0],["2015-05-04",6.8714,6.9,6.6808,6.8142,935700.0],["2015-05-05",6.8237,6.9667,6.6903,6.7189,830500.0],["2015-05-06",6.8047,6.8714,6.6427,6.6808,581200.0],["2015-05-07",6.6427,6.7094,6.1185,6.1661,1240600.0],["2015-05-08",6.2519,6.7094,6.2519,6.5092,2314700.0],["2015-05-11",6.6427,6.6617,6.3949,6.595,1010600.0],["2015-05-12",6.5569,6.7951,6.4902,6.757,798900.0],["2015-05-13",6.8237,6.8237,6.6236,6.6427,561400.0],["2015-05-14",6.6808,6.7284,6.5092,6.5378,465200.0],["2015-05-15",6.5188,6.5759,6.3377,6.433,864900.0],["2015-05-18",6.3853,6.433,6.2424,6.3949,496700.0],["2015-05-19",6.3186,6.3186,6.1471,6.2329,371200.0],["2015-05-20",6.2614,6.3853,6.1661,6.3663,413100.0],["2015-05-21",6.3853,6.6427,6.3853,6.5283,640400.0],["2015-05-22",6.4616,6.5188,6.2805,6.3472,370300.0],["2015-05-26",6.271,6.2805,5.9755,6.0422,355300.0],["2015-05-27",6.0137,6.1566,5.9469,6.1471,356400.0],["2015-05-28",6.109,6.1376,5.966,6.1185,539600.0],["2015-05-29",6.109,6.1661,5.9755,5.9946,784500.0],["2015-06-01",5.9946,6.0137,5.8898,5.9755,509400.0],["2015-06-02",6.0518,6.1852,6.0327,6.0899,706800.0],["2015-06-03",6.0899,6.2996,6.0708,6.2424,741900.0],["2015-06-04",6.1852,6.2233,6.0422,6.0708,275800.0],["2015-06-05",6.0327,6.2614,6.0137,6.2424,394300.0],["2015-06-08",6.1947,6.2614,6.109,6.1471,299700.0],["2015-06-09",6.2138,6.2805,6.0994,6.1376,320800.0],["2015-06-10",6.2424,6.6998,6.2138,6.6331,839200.0],["2015-06-11",6.6427,6.6427,6.3567,6.5188,427400.0],["2015-06-12",6.4806,6.5378,6.4044,6.433,345500.0],["2015-06-15",6.3567,6.4902,6.2614,6.3377,344300.0],["2015-06-16",6.3091,6.3663,6.0994,6.2805,431800.0],["2015-06-17",6.3472,6.5569,6.3472,6.433,378700.0],["2015-06-18",6.4425,6.4521,6.109,6.1757,426700.0],["2015-06-19",6.1566,6.2043,5.823,5.8802,903000.0],["2015-06-22",5.9088,5.9851,5.7945,5.9088,473000.0],["2015-06-23",5.8993,6.0041,5.823,5.966,316600.0],["2015-06-24",5.9088,6.0994,5.9088,5.9279,572700.0],["2015-06-25",5.9469,5.9565,5.7659,5.804,374700.0],["2015-06-26",5.804,5.9184,5.5753,5.9088,1655000.0],["2015-06-29",5.8421,6.0613,5.7468,6.0232,805900.0],["2015-06-30",6.0708,6.0994,5.9755,6.0804,436800.0],["2015-07-01",6.0994,6.1185,5.661,5.7373,782400.0],["2015-07-02",5.7849,5.9374,5.6801,5.8802,466900.0],["2015-07-06",5.7468,5.9088,5.6229,5.7087,788900.0],["2015-07-07",5.7277,5.9755,5.499,5.8707,761100.0],["2015-07-08",5.823,5.9755,5.6039,5.6992,560000.0],["2015-07-09",5.8516,6.0327,5.7277,5.9279,637500.0],["2015-07-10",5.9755,6.0994,5.7754,5.7849,449600.0],["2015-07-13",5.7754,5.9279,5.6801,5.8612,523000.0],["2015-07-14",5.8516,6.1852,5.804,6.0518,385000.0],["2015-07-15",5.966,6.0613,5.8707,5.8802,489400.0],["2015-07-16",5.8993,5.9946,5.5943,5.6229,544000.0],["2015-07-17",5.6229,5.642,5.3084,5.4514,861800.0],["2015-07-20",5.4132,5.499,5.2703,5.3465,407600.0],["2015-07-21",5.3561,5.499,5.2703,5.2798,385500.0],["2015-07-22",5.2322,5.2322,4.9272,4.9558,451100.0],["2015-07-23",4.9748,5.0892,4.7271,5.0511,986900.0],["2015-07-24",4.9653,5.032,4.7461,4.7652,815000.0],["2015-07-27",4.6985,4.7461,4.5936,4.6413,551600.0],["2015-07-28",4.6985,4.7366,4.565,4.6508,867100.0],["2015-07-29",4.6222,4.8128,4.6222,4.7175,998400.0],["2015-07-30",4.708,4.8414,4.6413,4.6603,464600.0],["2015-07-31",4.6794,4.6794,4.4983,4.5365,386200.0],["2015-08-03",4.5079,4.6699,4.403,4.4888,540700.0],["2015-08-04",4.4983,4.5936,4.4126,4.5555,661100.0],["2015-08-05",4.6794,4.7366,4.5555,4.6508,687800.0],["2015-08-06",4.6127,4.7938,4.565,4.7652,962300.0],["2015-08-07",5.6515,6.3377,4.8795,4.9463,3163000.0],["2015-08-10",5.1369,7.2145,5.1273,6.5474,5154900.0],["2015-08-11",6.2138,6.9381,6.1185,6.8619,2605300.0],["2015-08-12",6.7761,7.1001,6.6808,6.9953,1619400.0],["2015-08-13",6.919,7.1287,6.8619,7.0811,1010400.0],["2015-08-14",6.9572,7.2812,6.9572,7.1382,939000.0],["2015-08-17",7.1001,7.2812,6.9572,7.1382,989600.0],["2015-08-18",7.0906,7.1478,6.8809,6.9667,899600.0],["2015-08-19",6.9286,7.0429,6.5283,6.7189,896400.0],["2015-08-20",6.7284,6.8619,6.5664,6.5759,659800.0],["2015-08-21",6.4425,6.6522,6.3186,6.4616,918100.0],["2015-08-24",6.1471,6.595,6.0804,6.1471,806400.0],["2015-08-25",6.3282,6.3758,6.1566,6.1661,909000.0],["2015-08-26",6.2805,6.4235,6.128,6.2996,624400.0],["2015-08-27",6.4044,6.7475,6.3472,6.7284,900300.0],["2015-08-28",6.6998,7.1668,6.6045,7.0429,729400.0],["2015-08-31",6.8619,7.386,6.757,7.3288,868600.0],["2015-09-01",7.0525,7.3956,6.8428,6.9,723400.0],["2015-09-02",7.0525,7.205,6.8047,7.1478,840600.0],["2015-09-03",7.0715,7.2621,6.9286,7.0334,566700.0],["2015-09-04",6.8809,7.0525,6.8809,6.9286,425400.0],["2015-09-08",7.0048,7.1478,6.8237,6.9572,629800.0],["2015-09-09",7.0048,7.3288,6.7189,6.8237,714600.0],["2015-09-10",6.757,6.9762,6.6427,6.8714,390900.0],["2015-09-11",6.7284,6.8333,6.5188,6.6236,484600.0],["2015-09-14",6.5474,6.6331,6.3377,6.4806,340800.0],["2015-09-15",6.4521,6.7475,6.4521,6.5855,347400.0],["2015-09-16",6.6427,6.9381,6.6331,6.6998,526200.0],["2015-09-17",6.6713,6.9667,6.5664,6.6808,643900.0],["2015-09-18",6.5569,6.595,6.3663,6.5092,1478700.0],["2015-09-21",6.5378,6.6617,6.3567,6.5092,605300.0],["2015-09-22",6.4044,6.6141,6.3282,6.433,397700.0],["2015-09-23",6.4806,6.4997,6.2233,6.2424,385700.0],["2015-09-24",6.2043,6.3567,6.1185,6.2519,423000.0],["2015-09-25",6.2805,6.3377,5.9184,6.0137,641500.0],["2015-09-28",5.9946,6.0041,5.7945,5.804,406700.0],["2015-09-29",5.804,6.0232,5.7087,5.7182,553700.0],["2015-09-30",5.7563,5.7945,5.4704,5.6324,521000.0],["2015-10-01",5.7373,5.8898,5.5181,5.5276,475300.0],["2015-10-02",5.4228,5.966,5.3942,5.9565,420500.0],["2015-10-05",6.0232,6.2519,5.8993,6.1852,423400.0],["2015-10-06",6.2043,6.5664,6.1852,6.4902,512600.0],["2015-10-07",6.595,6.7951,6.2043,6.4044,692700.0],["2015-10-08",6.4044,6.6998,6.271,6.6617,638600.0],["2015-10-09",6.6808,7.1382,6.6141,7.0239,759700.0],["2015-10-12",7.0429,7.0429,6.3186,6.6427,541800.0],["2015-10-13",6.5569,6.9,6.5283,6.6236,292900.0],["2015-10-14",6.5759,6.8904,6.5664,6.738,561500.0],["2015-10-15",6.7189,6.9858,6.6045,6.9762,341100.0],["2015-10-16",6.9572,6.9762,6.6141,6.7856,437900.0],["2015-10-19",6.7951,6.8619,6.4806,6.5474,580900.0],["2015-10-20",6.6236,6.7951,6.4997,6.7761,362700.0],["2015-10-21",6.7284,6.7666,6.5092,6.5188,337500.0],["2015-10-22",6.5759,6.7951,6.4711,6.6141,399800.0],["2015-10-23",6.5664,6.7475,6.433,6.6522,394500.0],["2015-10-26",6.6236,6.6331,6.29,6.3567,308300.0],["2015-10-27",6.2614,6.433,6.109,6.2043,332000.0],["2015-10-28",6.2805,6.5474,6.2424,6.5188,476400.0],["2015-10-29",6.4806,6.6331,6.2233,6.29,613500.0],["2015-10-30",6.3282,6.4711,6.0804,6.4235,452500.0],["2015-11-02",6.3758,6.757,6.3758,6.6903,510900.0],["2015-11-03",6.7189,6.9953,6.7189,6.7475,748900.0],["2015-11-04",6.757,6.8714,6.5474,6.7666,789900.0],["2015-11-05",6.7284,6.8904,6.5188,6.5664,512900.0],["2015-11-06",7.3098,7.5766,6.6808,7.5766,1778300.0],["2015-11-09",7.5862,7.6433,7.2812,7.4718,1164600.0],["2015-11-10",7.8911,8.4344,7.8054,8.3867,2692500.0],["2015-11-11",8.3962,8.4439,7.9388,8.2056,724600.0],["2015-11-12",8.1675,8.32,8.0246,8.0913,747100.0],["2015-11-13",8.0341,8.4248,7.9483,8.3009,1184600.0],["2015-11-16",8.3581,8.6345,8.1389,8.5964,1522500.0],["2015-11-17",8.5869,8.6631,8.2438,8.2819,723800.0],["2015-11-18",8.3772,8.6631,8.3391,8.5869,594100.0],["2015-11-19",8.482,8.5964,8.2152,8.3772,513600.0],["2015-11-20",8.3772,8.6345,8.3486,8.4153,867800.0],["2015-11-23",8.4153,8.6631,8.3009,8.644,920500.0],["2015-11-24",8.6536,8.9585,8.6536,8.7107,712500.0],["2015-11-25",8.6536,8.9204,8.5583,8.787,671400.0],["2015-11-27",8.644,8.8823,8.5106,8.6345,230200.0],["2015-11-30",8.7679,8.949,8.7489,8.8823,1053600.0],["2015-12-01",8.8156,8.9967,8.644,8.8442,941600.0],["2015-12-02",8.7584,8.949,8.2914,8.482,1752500.0],["2015-12-03",8.5869,8.7965,8.4439,8.787,1531300.0],["2015-12-04",8.5964,8.6345,8.0817,8.1199,1002700.0],["2015-12-07",7.9483,7.9674,7.7101,7.8244,844300.0],["2015-12-08",7.6719,8.2342,7.6529,8.158,1024400.0],["2015-12-09",8.1866,8.3962,7.9007,8.1103,781600.0],["2015-12-10",8.0436,8.3581,8.0436,8.177,555200.0],["2015-12-11",7.8816,8.015,7.7482,7.834,809900.0],["2015-12-14",7.7863,7.834,7.4527,7.6433,855600.0],["2015-12-15",7.7672,8.177,7.691,8.0532,858700.0],["2015-12-16",7.9102,8.1389,7.4623,7.691,956100.0],["2015-12-17",7.6243,7.7387,7.367,7.4146,771000.0],["2015-12-18",7.4146,7.6624,7.2145,7.2717,2559900.0],["2015-12-21",7.205,7.3574,6.9762,7.1096,829500.0],["2015-12-22",7.1668,7.386,7.0429,7.3288,606900.0],["2015-12-23",7.5099,7.6148,7.3003,7.6148,608800.0],["2015-12-24",7.5862,7.7863,7.548,7.6243,333300.0],["2015-12-28",7.4813,7.4813,7.1382,7.1859,467500.0],["2015-12-29",7.3574,7.3956,7.1382,7.2526,475600.0],["2015-12-30",7.1478,7.3479,7.0715,7.1096,495600.0],["2015-12-31",7.1001,7.3003,7.0525,7.1668,709600.0],["2016-01-04",7.205,7.4432,6.9953,7.1287,1292200.0],["2016-01-05",7.2335,7.2812,6.919,7.0143,938500.0],["2016-01-06",6.7951,6.9381,6.6617,6.6808,864200.0],["2016-01-07",6.5283,6.6141,6.1947,6.2614,893500.0],["2016-01-08",6.3472,6.3663,5.9755,6.0422,1414800.0],["2016-01-11",6.0708,6.0994,5.7373,5.8516,917500.0],["2016-01-12",5.9565,5.966,5.3561,5.48,1316900.0],["2016-01-13",5.48,5.6801,5.1655,5.175,1291200.0],["2016-01-14",5.2036,5.3179,4.9081,5.2893,2108000.0],["2016-01-15",5.032,5.5276,4.9558,5.5085,1256500.0],["2016-01-19",5.5371,5.5371,4.9653,5.0987,1257000.0],["2016-01-20",4.9939,5.337,4.8795,5.2322,1444400.0],["2016-01-21",5.1655,5.4228,5.1083,5.2036,1025200.0],["2016-01-22",5.4132,5.5467,5.1369,5.3656,831500.0],["2016-01-25",5.2036,5.4323,4.9177,4.9177,754000.0],["2016-01-26",5.1083,5.4228,4.9177,5.3942,1103600.0],["2016-01-27",5.3179,5.499,5.1559,5.2226,1450300.0],["2016-01-28",5.499,5.9279,5.4418,5.6324,866800.0],["2016-01-29",5.642,5.9184,5.6229,5.8993,966900.0],["2016-02-01",5.7277,5.8707,5.5467,5.6039,695300.0],["2016-02-02",5.4895,5.5181,5.3656,5.4323,507900.0],["2016-02-03",5.5848,5.7849,5.3561,5.7087,633500.0],["2016-02-04",5.7945,6.0613,5.6039,5.7087,1400200.0],["2016-02-05",5.6134,5.7182,5.3751,5.4228,769100.0],["2016-02-08",5.3084,5.6896,5.2608,5.4514,800500.0],["2016-02-09",5.3084,5.3561,4.7366,4.7652,906300.0],["2016-02-10",4.7652,4.9844,4.5841,4.5936,632000.0],["2016-02-11",4.546,4.6032,4.403,4.4983,1125900.0],["2016-02-12",4.5269,4.7652,4.4316,4.6699,710000.0],["2016-02-16",4.7842,4.851,4.6699,4.8319,720000.0],["2016-02-17",4.9081,5.1369,4.8986,5.0225,734700.0],["2016-02-18",5.0702,5.1464,4.8795,4.9081,719800.0],["2016-02-19",4.851,4.9653,4.7747,4.9081,504600.0],["2016-02-22",5.0416,5.2798,4.9748,5.2417,780800.0],["2016-02-23",5.1845,5.2893,4.87,4.9177,750300.0],["2016-02-24",4.7652,5.1369,4.5365,5.1178,1568900.0],["2016-02-25",5.1083,5.2322,4.7747,5.1083,1377200.0],["2016-02-26",5.3179,5.5943,4.7938,5.2131,2031700.0],["2016-02-29",5.1273,5.1559,4.5555,4.8033,2016100.0],["2016-03-01",4.8319,5.0416,4.7747,4.9463,1313700.0],["2016-03-02",4.9081,5.4609,4.851,5.4514,1094800.0],["2016-03-03",5.4228,5.7563,5.4132,5.6324,879000.0],["2016-03-04",5.7182,5.9279,5.4704,5.642,1490900.0],["2016-03-07",5.661,6.0041,5.661,5.8898,1415200.0],["2016-03-08",5.804,5.8612,5.5467,5.7087,1163900.0],["2016-03-09",5.8516,5.9088,5.5657,5.8516,898300.0],["2016-03-10",5.8516,5.9851,5.7087,5.8612,827100.0],["2016-03-11",5.966,6.3567,5.966,6.3186,806000.0],["2016-03-14",6.1661,6.3567,6.0804,6.271,687400.0],["2016-03-15",6.1471,6.2138,5.8993,6.128,530200.0],["2016-03-16",6.1852,6.4425,6.1661,6.4044,637900.0],["2016-03-17",6.4806,6.5664,6.2996,6.5092,950500.0],["2016-03-18",6.5759,6.6331,6.0232,6.109,1866800.0],["2016-03-21",6.0708,6.4425,6.0518,6.2233,903300.0],["2016-03-22",6.1376,6.1852,5.9946,6.0518,610000.0],["2016-03-23",5.9374,6.0708,5.642,5.642,847400.0],["2016-03-24",5.5562,5.8898,5.4037,5.8898,589400.0],["2016-03-28",5.7754,5.8993,5.4895,5.7087,865800.0],["2016-03-29",5.6039,5.966,5.499,5.8802,670500.0],["2016-03-30",5.9755,6.128,5.804,5.8993,746000.0],["2016-03-31",5.9184,6.2138,5.9184,6.0518,685700.0],["2016-04-01",5.8612,5.966,5.7754,5.9279,693500.0],["2016-04-04",5.9088,6.0708,5.661,5.7945,1248600.0],["2016-04-05",5.7182,5.9184,5.6801,5.8135,686100.0],["2016-04-06",5.8612,6.0708,5.7087,6.0327,644100.0],["2016-04-07",5.9374,6.1376,5.8898,5.9755,1342200.0],["2016-04-08",6.1471,6.2996,6.1185,6.2424,1046400.0],["2016-04-11",6.3377,6.6141,6.3091,6.4235,953600.0],["2016-04-12",6.4521,6.5378,6.3377,6.5188,890600.0],["2016-04-13",6.5569,6.7284,6.4425,6.5855,716000.0],["2016-04-14",6.6045,6.6522,6.4425,6.5855,513800.0],["2016-04-15",6.5188,6.8237,6.3567,6.6427,2290400.0],["2016-04-18",6.4044,6.7951,6.3853,6.757,455700.0],["2016-04-19",6.8237,7.0715,6.8047,6.9762,787500.0],["2016-04-20",6.9286,7.0334,6.8047,6.8333,1892700.0],["2016-04-21",6.8237,6.9476,6.7284,6.8047,1855400.0],["2016-04-22",6.8428,7.224,6.8428,7.1573,1720700.0],["2016-04-25",7.0906,7.1764,6.7284,6.7951,796600.0],["2016-04-26",6.8333,6.9476,6.7666,6.7951,1495000.0],["2016-04-27",6.9286,7.386,6.7856,6.8428,2488100.0],["2016-04-28",6.8237,6.9381,6.6331,6.6331,2492400.0],["2016-04-29",6.6713,7.1096,6.6713,6.8619,2526600.0],["2016-05-02",6.8714,6.9095,6.6427,6.8047,1079000.0],["2016-05-03",6.6808,6.7761,6.3377,6.4711,1077700.0],["2016-05-04",6.4616,6.7189,6.4425,6.4997,980400.0],["2016-05-05",6.5759,6.6808,6.1947,6.2138,1014400.0],["2016-05-06",6.128,6.3663,5.8898,5.9088,1113600.0],["2016-05-09",5.4895,5.6134,4.4316,4.8319,4862100.0],["2016-05-10",4.9558,5.5562,4.9081,5.2417,2300200.0],["2016-05-11",5.1845,5.2608,4.9272,5.1464,1386600.0],["2016-05-12",5.2322,5.4704,5.1083,5.2322,1364800.0],["2016-05-13",5.0987,5.2417,4.8128,4.8319,1033400.0],["2016-05-16",5.0511,5.0987,4.9081,5.0416,1283700.0],["2016-05-17",5.0416,5.2608,5.0416,5.1178,805700.0],["2016-05-18",5.0225,5.1369,4.8033,4.8128,860900.0],["2016-05-19",4.7842,4.8605,4.6794,4.7938,1051000.0],["2016-05-20",4.8128,4.9177,4.6985,4.8414,682200.0],["2016-05-23",4.7652,5.0416,4.6985,4.9558,1063100.0],["2016-05-24",4.9558,5.013,4.851,4.9939,983900.0],["2016-05-25",5.032,5.3465,5.032,5.2893,990900.0],["2016-05-26",5.3275,5.4037,4.9367,4.9653,1878400.0],["2016-05-27",4.9558,5.1083,4.9081,5.0892,624100.0],["2016-05-31",5.1083,5.2608,5.1083,5.2131,903300.0],["2016-06-01",5.3084,5.6229,5.2322,5.5943,1276200.0],["2016-06-02",5.4609,5.499,5.1655,5.2798,916300.0],["2016-06-03",5.3179,5.3465,5.0892,5.337,1268900.0],["2016-06-06",5.4228,5.8612,5.4228,5.823,994400.0],["2016-06-07",5.8421,6.1947,5.6992,6.1566,1278200.0],["2016-06-08",6.2329,6.3663,6.109,6.2043,837400.0],["2016-06-09",6.109,6.2233,5.9851,6.1376,691800.0],["2016-06-10",6.109,6.3282,6.0327,6.2614,1052200.0],["2016-06-13",6.1947,6.271,6.0613,6.0994,838300.0],["2016-06-14",6.0518,6.2519,5.9374,6.109,562800.0],["2016-06-15",6.0708,6.271,5.9279,6.0804,860900.0],["2016-06-16",5.2989,5.5085,5.1559,5.2512,7706500.0],["2016-06-17",5.2798,5.499,5.2608,5.3942,2996800.0],["2016-06-20",5.499,5.6515,5.4514,5.5562,1923000.0],["2016-06-21",5.5467,5.5657,5.337,5.5371,1098000.0],["2016-06-22",5.6039,5.6992,5.3847,5.4037,993400.0],["2016-06-23",5.5657,5.9184,5.499,5.8993,1616100.0],["2016-06-24",5.6134,5.7659,5.5753,5.7373,3878900.0],["2016-06-27",5.6039,5.6039,5.1178,5.2798,1186300.0],["2016-06-28",5.4037,5.6229,5.3751,5.5943,697000.0],["2016-06-29",5.7277,6.0518,5.5848,5.8612,1807800.0],["2016-06-30",5.8421,6.0899,5.642,6.0708,1956900.0],["2016-07-01",6.0518,6.2614,6.0137,6.2043,1262300.0],["2016-07-05",6.0708,6.128,5.6801,5.823,810000.0],["2016-07-06",5.7563,5.9755,5.7373,5.8898,871900.0],["2016-07-07",5.966,6.1566,5.6992,5.7277,989600.0],["2016-07-08",5.8135,5.9374,5.7563,5.8612,987000.0],["2016-07-11",5.9565,6.0708,5.8898,5.8993,1139000.0],["2016-07-12",6.0708,6.2805,6.0422,6.0994,2262000.0],["2016-07-13",6.0994,6.2329,5.8421,5.9851,1153900.0],["2016-07-14",6.0804,6.2424,5.9946,6.0041,866200.0],["2016-07-15",6.0804,6.0899,5.9374,5.9755,597900.0],["2016-07-18",5.966,6.0327,5.8326,6.0041,708800.0],["2016-07-19",5.9469,6.0327,5.8135,5.8612,685900.0],["2016-07-20",5.8135,5.966,5.5371,5.9184,1244100.0],["2016-07-21",5.9088,6.1185,5.8135,5.8326,825600.0],["2016-07-22",5.8421,5.9088,5.7373,5.8993,749900.0],["2016-07-25",5.8326,5.8516,5.7373,5.7849,806500.0],["2016-07-26",5.7659,5.8516,5.6229,5.6801,1548300.0],["2016-07-27",5.7373,5.8898,5.6324,5.7087,909100.0],["2016-07-28",5.6992,5.8135,5.4514,5.5467,914900.0],["2016-07-29",5.4704,5.7754,5.4704,5.7277,2250400.0],["2016-08-01",5.6229,5.6229,5.4609,5.4895,1520900.0],["2016-08-02",5.5276,5.642,5.2798,5.3751,988000.0],["2016-08-03",5.3561,5.6134,5.3084,5.5562,976700.0],["2016-08-04",5.5467,5.7373,5.5467,5.642,590600.0],["2016-08-05",5.6515,6.0327,5.5848,6.0041,1194400.0],["2016-08-08",6.0613,6.3377,5.8516,5.8707,1570700.0],["2016-08-09",5.8802,6.0137,5.6706,5.8993,1413100.0],["2016-08-10",5.8993,5.9374,5.642,5.661,949700.0],["2016-08-11",5.804,6.109,5.7754,5.9469,1907100.0],["2016-08-12",5.9469,6.0041,5.7182,5.8898,1151300.0],["2016-08-15",5.9184,6.0708,5.7945,6.0041,1463200.0],["2016-08-16",6.0327,6.128,5.9279,5.9851,1130400.0],["2016-08-17",6.0137,6.0994,5.9279,6.0708,1017600.0],["2016-08-18",6.128,6.4521,6.0804,6.3567,1012400.0],["2016-08-19",6.2996,6.3377,6.2329,6.2996,654500.0],["2016-08-22",6.2043,6.2043,6.0232,6.1185,719900.0],["2016-08-23",6.1376,6.3186,6.128,6.2233,677200.0],["2016-08-24",6.1852,6.29,5.9851,6.0327,883600.0],["2016-08-25",6.0899,6.1852,5.9374,5.9755,863900.0],["2016-08-26",5.9946,6.1376,5.823,5.9088,1068700.0],["2016-08-29",5.8898,6.1471,5.8516,6.0327,968200.0],["2016-08-30",6.0232,6.128,5.8802,5.9184,591900.0],["2016-08-31",5.8707,5.9469,5.7182,5.7659,1073200.0],["2016-09-01",5.7373,5.7849,5.6229,5.7754,706900.0],["2016-09-02",5.8802,5.9755,5.8421,5.9279,517700.0],["2016-09-06",5.9469,6.0041,5.823,5.9088,591400.0],["2016-09-07",5.9279,6.0041,5.8421,5.9851,715000.0],["2016-09-08",6.0137,6.1566,5.8993,6.1471,903900.0],["2016-09-09",6.0137,6.0899,5.7945,5.7945,767700.0],["2016-09-12",5.6706,5.8802,5.6324,5.8707,713000.0],["2016-09-13",5.7277,5.7563,5.4704,5.5276,948100.0],["2016-09-14",5.5276,5.6039,5.4037,5.48,738300.0],["2016-09-15",5.48,5.6039,5.4037,5.4609,824800.0],["2016-09-16",5.3847,5.4323,5.2798,5.3847,919500.0],["2016-09-19",5.5085,5.5371,5.3179,5.3179,418200.0],["2016-09-20",5.3465,5.3847,5.2226,5.2322,392100.0],["2016-09-21",5.337,5.4228,5.3179,5.4132,545100.0],["2016-09-22",5.5657,5.5753,5.4132,5.48,757600.0],["2016-09-23",5.4704,5.5467,5.3084,5.337,707500.0],["2016-09-26",5.3561,5.4418,5.2512,5.2608,533200.0],["2016-09-27",5.194,5.2798,5.0797,5.2036,755300.0],["2016-09-28",5.2226,5.642,5.2131,5.6324,1090800.0],["2016-09-29",5.6992,5.8516,5.6324,5.6896,1196600.0],["2016-09-30",5.8898,5.8898,5.6801,5.823,890200.0],["2016-10-03",5.8326,5.8326,5.499,5.7659,1084400.0],["2016-10-04",5.7659,5.7945,5.5753,5.6039,707800.0],["2016-10-05",5.7277,5.7945,5.6801,5.7468,600600.0],["2016-10-06",5.7563,5.9088,5.7087,5.7849,515800.0],["2016-10-07",5.7849,5.8326,5.6515,5.661,499500.0],["2016-10-10",5.7754,6.0137,5.6992,5.8898,862600.0],["2016-10-11",5.8612,5.9088,5.6992,5.8135,564400.0],["2016-10-12",5.7659,5.804,5.6992,5.7849,662600.0],["2016-10-13",5.7373,5.8326,5.6515,5.7087,662700.0],["2016-10-14",5.7468,5.823,5.6134,5.7373,839800.0],["2016-10-17",5.7277,5.7754,5.5467,5.5753,448700.0],["2016-10-18",5.7945,5.8326,5.6039,5.6801,994700.0],["2016-10-19",5.7754,6.0422,5.7373,5.9374,863800.0],["2016-10-20",5.8516,5.9851,5.7659,5.8898,833900.0],["2016-10-21",5.8135,5.9374,5.7849,5.823,396900.0],["2016-10-24",5.8707,5.8993,5.6515,5.6896,626600.0],["2016-10-25",5.7182,5.7277,5.3751,5.3942,993000.0],["2016-10-26",5.337,5.3942,5.2512,5.3465,857100.0],["2016-10-27",5.3751,5.4323,5.3084,5.3465,1465800.0],["2016-10-28",5.337,5.4323,5.175,5.2703,1096000.0],["2016-10-31",5.2512,5.2989,5.0797,5.194,1280300.0],["2016-11-01",5.2798,5.3179,5.0702,5.2036,1291400.0],["2016-11-02",5.1273,5.1273,4.9463,5.032,1040000.0],["2016-11-03",5.0416,5.1178,4.9748,5.0606,875000.0],["2016-11-04",5.013,5.0225,4.4888,4.7366,1948600.0],["2016-11-07",4.9844,4.9844,4.5079,4.5746,1373900.0],["2016-11-08",4.403,4.5174,4.1934,4.4793,1815800.0],["2016-11-09",4.4126,4.8414,4.4126,4.7652,1334300.0],["2016-11-10",4.7461,5.0511,4.7271,4.9367,1567000.0],["2016-11-11",4.8795,5.0416,4.8414,5.032,1192200.0],["2016-11-14",5.032,5.2036,4.9367,5.0511,1496400.0],["2016-11-15",5.0892,5.2798,5.0606,5.0987,819500.0],["2016-11-16",5.3275,5.4037,5.0797,5.1369,1282900.0],["2016-11-17",5.1369,5.2893,5.0225,5.0511,810800.0],["2016-11-18",5.0892,5.0987,4.8986,4.9748,1462700.0],["2016-11-21",5.1273,5.2608,5.013,5.0797,951200.0],["2016-11-22",5.1273,5.194,5.0416,5.194,978900.0],["2016-11-23",5.1083,5.2608,5.0225,5.2226,816900.0],["2016-11-25",5.175,5.2131,5.0987,5.1559,254700.0],["2016-11-28",5.194,5.194,4.9653,4.9653,811800.0],["2016-11-29",4.9362,4.9362,4.7326,4.752,1264800.0],["2016-11-30",4.9847,5.3726,4.975,5.266,1985300.0],["2016-12-01",5.392,5.6248,5.2853,5.4793,1223600.0],["2016-12-02",5.4114,5.7121,5.3629,5.7024,812700.0],["2016-12-05",5.7702,5.7993,5.6345,5.683,1223200.0],["2016-12-06",5.6054,5.7702,5.5181,5.6733,677200.0],["2016-12-07",5.6442,5.6539,5.4599,5.4793,739600.0],["2016-12-08",5.1593,5.4599,4.6065,4.8586,3291200.0],["2016-12-09",4.878,4.9556,4.2283,4.4222,16707300.0],["2016-12-12",4.6259,4.6938,4.4513,4.5774,6229200.0],["2016-12-13",4.6162,4.7811,4.4901,4.7714,5072600.0],["2016-12-14",4.7132,4.7811,4.5192,4.5774,2994500.0],["2016-12-15",4.5774,4.6453,4.4998,4.5871,2381600.0],["2016-12-16",4.5677,4.5871,4.4804,4.5192,2730200.0],["2016-12-19",4.5386,4.6938,4.5386,4.6259,2193300.0],["2016-12-20",4.7132,4.7423,4.655,4.7035,1836200.0],["2016-12-21",4.7132,4.8586,4.7132,4.8392,1791900.0],["2016-12-22",4.8974,5.0138,4.8877,4.975,2645100.0],["2016-12-23",4.9556,5.0041,4.8005,4.9168,4421400.0],["2016-12-27",4.9168,4.9944,4.752,4.7908,1468700.0],["2016-12-28",4.8489,4.8489,4.6938,4.7617,1667300.0],["2016-12-29",4.752,4.7908,4.655,4.6938,1222500.0],["2016-12-30",4.6938,4.878,4.6938,4.8683,1444400.0],["2017-01-03",4.9265,4.975,4.7617,4.975,2247400.0],["2017-01-04",4.9653,5.1108,4.9265,5.072,2195800.0],["2017-01-05",5.072,5.1302,4.9168,4.9362,1275200.0],["2017-01-06",4.9362,4.9459,4.8005,4.8489,2299100.0],["2017-01-09",4.8102,4.8586,4.6744,4.7229,1197000.0],["2017-01-10",4.7714,4.878,4.6744,4.8586,1748900.0],["2017-01-11",4.8586,4.9362,4.7908,4.8489,2061900.0],["2017-01-12",4.878,4.878,4.6356,4.6744,1286500.0],["2017-01-13",4.6744,4.7229,4.558,4.5774,1219400.0],["2017-01-17",4.5968,4.6647,4.4901,4.6065,1347600.0],["2017-01-18",4.558,4.558,4.4125,4.4222,1450100.0],["2017-01-19",4.461,4.4998,4.1604,4.1798,2703600.0],["2017-01-20",4.2477,4.3737,4.1992,4.364,1422400.0],["2017-01-23",4.3834,4.4222,4.2671,4.3253,1318000.0],["2017-01-24",4.364,4.4416,4.2283,4.4416,1584400.0],["2017-01-25",4.461,4.7132,4.461,4.7035,1605600.0],["2017-01-26",4.7229,4.8392,4.5968,4.6647,2461500.0],["2017-01-27",4.6356,4.7617,4.5774,4.752,1519200.0],["2017-01-30",4.6938,4.7326,4.5386,4.7035,2696800.0],["2017-01-31",4.7035,4.8295,4.6647,4.8102,4472600.0],["2017-02-01",4.8489,4.9265,4.6938,4.8102,2991700.0],["2017-02-02",4.8198,4.8489,4.7132,4.7617,1480800.0],["2017-02-03",4.8005,4.8974,4.7035,4.8877,1816100.0],["2017-02-06",4.878,4.9071,4.7714,4.8198,1233100.0],["2017-02-07",4.7908,4.878,4.6841,4.8198,1197700.0],["2017-02-08",4.7811,4.8295,4.6647,4.7811,1600100.0],["2017-02-09",4.8198,4.8586,4.6841,4.7617,1231500.0],["2017-02-10",4.8295,4.9265,4.7811,4.7908,1005000.0],["2017-02-13",4.7811,4.8877,4.7714,4.8392,825700.0],["2017-02-14",4.8489,4.9362,4.7811,4.9168,1244700.0],["2017-02-15",4.8877,4.8974,4.7617,4.7714,1130800.0],["2017-02-16",4.752,4.8005,4.5386,4.5871,1508300.0],["2017-02-17",4.5483,4.5677,4.3931,4.461,1254600.0],["2017-02-21",4.5289,4.6259,4.4804,4.5774,1056700.0],["2017-02-22",4.5386,4.558,4.364,4.3737,1151800.0],["2017-02-23",4.4319,4.4707,4.2574,4.4222,1829800.0],["2017-02-24",4.3543,4.364,4.2865,4.3156,836200.0],["2017-02-27",4.3447,4.5095,4.2768,4.4901,1285500.0],["2017-02-28",4.4707,4.5871,4.3447,4.3544,1674600.0],["2017-03-01",4.461,4.461,4.2283,4.3447,1313600.0],["2017-03-02",4.2671,4.4513,4.1895,4.335,1217200.0],["2017-03-03",4.3544,4.4028,4.1701,4.2089,1308200.0],["2017-03-06",4.0634,4.2186,3.8889,4.1895,1553400.0],["2017-03-07",4.1798,4.1992,4.0634,4.1216,1173400.0],["2017-03-08",4.1022,4.1313,3.8889,3.9179,2014900.0],["2017-03-09",3.9373,3.9761,3.6949,3.7531,1853100.0],["2017-03-10",3.821,3.8307,3.4912,3.7434,2363800.0],["2017-03-13",3.7434,3.8016,3.6076,3.6755,1419200.0],["2017-03-14",3.6173,3.627,3.3555,3.4234,1356400.0],["2017-03-15",3.5494,3.7143,3.4524,3.6949,1834300.0],["2017-03-16",3.7822,3.9082,3.724,3.7434,1282100.0],["2017-03-17",3.7531,3.7822,3.6658,3.7143,2533700.0],["2017-03-20",3.6658,3.6852,3.5979,3.6367,548200.0],["2017-03-21",3.7628,3.821,3.6561,3.7046,1266600.0],["2017-03-22",3.6658,3.7143,3.5397,3.6949,1426500.0],["2017-03-23",3.6561,3.7822,3.6561,3.7628,1228300.0],["2017-03-24",3.7628,3.8113,3.6658,3.6949,842400.0],["2017-03-27",3.5979,3.7046,3.5882,3.6561,690700.0],["2017-03-28",3.6561,3.8113,3.627,3.7822,719400.0],["2017-03-29",3.7919,3.9179,3.7628,3.8307,1499700.0],["2017-03-30",3.8695,3.9179,3.7919,3.8016,875500.0],["2017-03-31",3.8501,4.0246,3.8404,3.947,1653200.0],["2017-04-03",3.9276,3.9955,3.8404,3.9373,1243200.0],["2017-04-04",3.947,4.0149,3.8695,3.8889,1070000.0],["2017-04-05",3.9276,3.9567,3.7337,3.7434,1130200.0],["2017-04-06",3.7628,3.8598,3.6658,3.8598,1604300.0],["2017-04-07",3.9276,3.9276,3.7822,3.7919,1394300.0],["2017-04-10",3.8016,3.9955,3.7822,3.9276,1115100.0],["2017-04-11",4.1701,4.2283,3.9955,4.1313,3245700.0],["2017-04-12",4.141,4.1798,3.9858,4.0149,1087400.0],["2017-04-13",4.1119,4.1895,3.7046,3.7628,2404700.0],["2017-04-17",3.7822,3.8889,3.7143,3.8695,1237000.0],["2017-04-18",3.8113,3.8307,3.627,3.6367,1222200.0],["2017-04-19",3.6658,3.6949,3.4621,3.4621,1072000.0],["2017-04-20",3.5009,3.5591,3.4427,3.4524,1113100.0],["2017-04-21",3.4331,3.5106,3.404,3.4427,808500.0],["2017-04-24",3.5009,3.5009,3.2197,3.307,2752100.0],["2017-04-25",3.307,3.4912,3.2779,3.4718,1477000.0],["2017-04-26",3.4137,3.5688,3.4137,3.4427,1228700.0],["2017-04-27",3.3943,3.404,3.2779,3.2973,1351000.0],["2017-04-28",3.3555,3.3555,3.21,3.2294,799900.0],["2017-05-01",3.2197,3.2294,3.1518,3.21,1041900.0],["2017-05-02",3.2197,3.2585,3.113,3.1324,2577900.0],["2017-05-03",3.1324,3.1615,3.0645,3.0645,1203300.0],["2017-05-04",3.0645,3.0839,2.9094,2.9966,987500.0],["2017-05-05",2.9966,3.0548,2.9385,2.9966,1312400.0],["2017-05-08",3.0063,3.1421,2.9966,3.1033,1013000.0],["2017-05-09",3.113,3.113,2.9288,2.9966,1659900.0],["2017-05-10",2.9869,3.6367,2.9869,3.5494,2753200.0],["2017-05-11",3.6367,3.6367,3.307,3.3458,1273800.0],["2017-05-12",3.3361,3.3652,3.2003,3.21,1265100.0],["2017-05-15",3.3264,3.404,3.2003,3.21,1232800.0],["2017-05-16",3.36,3.38,3.25,3.37,1257100.0],["2017-05-17",3.37,3.38,3.23,3.24,966000.0],["2017-05-18",3.2,3.26,3.18,3.23,842800.0],["2017-05-19",3.25,3.48,3.25,3.45,730700.0],["2017-05-22",3.5,3.5,3.34,3.44,802500.0],["2017-05-23",3.43,3.46,3.36,3.45,761800.0],["2017-05-24",3.39,3.43,3.3,3.38,870000.0],["2017-05-25",3.32,3.45,3.2,3.26,1018800.0],["2017-05-26",3.26,3.29,3.2,3.29,647900.0],["2017-05-30",3.26,3.27,3.1,3.1,593700.0],["2017-05-31",3.09,3.14,3.0,3.09,1151100.0],["2017-06-01",3.09,3.25,3.03,3.2,627800.0],["2017-06-02",3.16,3.2,3.06,3.09,1079000.0],["2017-06-05",3.08,3.13,3.04,3.06,668700.0],["2017-06-06",3.03,3.18,2.95,3.17,973100.0],["2017-06-07",3.14,3.18,2.94,2.98,1260800.0],["2017-06-08",2.95,3.0,2.91,2.95,839000.0],["2017-06-09",2.95,3.13,2.88,3.03,1841400.0],["2017-06-12",3.1,3.26,3.1,3.14,968000.0],["2017-06-13",3.15,3.32,3.12,3.27,835900.0],["2017-06-14",3.24,3.26,3.01,3.11,1041900.0],["2017-06-15",3.07,3.16,3.02,3.05,734400.0],["2017-06-16",3.03,3.16,2.99,3.14,1672300.0],["2017-06-19",3.17,3.17,3.04,3.14,846400.0],["2017-06-20",3.04,3.08,2.92,3.05,524300.0],["2017-06-21",3.01,3.04,2.76,2.83,1664400.0],["2017-06-22",2.84,2.96,2.76,2.76,1096700.0],["2017-06-23",2.77,2.78,2.62,2.67,4687200.0],["2017-06-26",2.68,2.78,2.65,2.67,2342700.0],["2017-06-27",2.67,2.75,2.61,2.7,2671000.0],["2017-06-28",2.72,2.89,2.69,2.76,1157200.0],["2017-06-29",2.77,2.9,2.77,2.85,1288500.0],["2017-06-30",2.87,2.87,2.74,2.79,1175900.0],["2017-07-03",2.78,2.98,2.78,2.94,484800.0],["2017-07-05",2.9,2.95,2.72,2.74,772800.0],["2017-07-06",2.77,2.79,2.64,2.68,1334900.0],["2017-07-07",2.65,2.65,2.49,2.63,1407200.0],["2017-07-10",2.61,2.8,2.59,2.75,894900.0],["2017-07-11",2.77,2.77,2.62,2.63,1676700.0],["2017-07-12",2.68,2.75,2.53,2.6,1640700.0],["2017-07-13",2.6,2.8,2.55,2.8,1351300.0],["2017-07-14",2.8,2.91,2.8,2.86,912300.0],["2017-07-17",2.86,2.92,2.8,2.88,548200.0],["2017-07-18",2.92,2.95,2.85,2.93,1074600.0],["2017-07-19",2.93,3.09,2.91,3.07,765400.0],["2017-07-20",3.09,3.16,3.07,3.12,1225900.0],["2017-07-21",3.18,3.18,2.81,2.82,1103500.0],["2017-07-24",2.84,2.84,2.68,2.71,635600.0],["2017-07-25",2.77,2.88,2.74,2.79,621200.0],["2017-07-26",2.82,2.93,2.74,2.84,628300.0],["2017-07-27",2.85,2.88,2.75,2.8,511100.0],["2017-07-28",2.79,2.93,2.75,2.81,568200.0],["2017-07-31",2.79,2.86,2.7,2.81,607700.0],["2017-08-01",2.82,2.82,2.71,2.72,469100.0],["2017-08-02",2.71,2.76,2.65,2.7,467500.0],["2017-08-03",2.7,2.79,2.64,2.64,480200.0],["2017-08-04",2.66,2.69,2.59,2.59,1338500.0],["2017-08-07",2.55,2.58,2.49,2.5,698100.0],["2017-08-08",2.5,2.56,2.4,2.43,903700.0],["2017-08-09",2.35,2.45,2.01,2.03,2249600.0],["2017-08-10",2.1,2.2,2.04,2.05,1309200.0],["2017-08-11",2.03,2.1,1.99,1.99,1570700.0],["2017-08-14",2.01,2.09,2.01,2.02,1160000.0],["2017-08-15",2.01,2.03,1.92,1.98,1138800.0],["2017-08-16",1.98,2.04,1.92,1.94,1309500.0],["2017-08-17",1.91,1.97,1.87,1.88,714500.0],["2017-08-18",1.85,1.97,1.85,1.94,1014000.0],["2017-08-21",1.94,1.96,1.88,1.94,1227600.0],["2017-08-22",1.98,2.0,1.89,1.92,597100.0],["2017-08-23",1.91,1.98,1.86,1.87,561900.0],["2017-08-24",1.86,1.96,1.85,1.91,612200.0],["2017-08-25",1.92,1.96,1.9,1.92,332700.0],["2017-08-28",1.95,2.0,1.87,1.9,592500.0],["2017-08-29",1.88,2.14,1.88,2.12,1042200.0],["2017-08-30",2.11,2.11,1.95,2.06,1068800.0],["2017-08-31",2.08,2.09,2.0,2.06,945900.0],["2017-09-01",2.06,2.1,2.01,2.08,570800.0],["2017-09-05",2.1,2.18,2.06,2.1,899500.0],["2017-09-06",2.11,2.25,2.09,2.15,1331800.0],["2017-09-07",2.14,2.17,2.08,2.11,1159000.0],["2017-09-08",2.11,2.14,1.99,2.05,2113700.0],["2017-09-11",2.1,2.1,2.0,2.06,866200.0],["2017-09-12",1.93,2.19,1.92,2.17,1338400.0],["2017-09-13",2.2,2.34,2.13,2.24,1572000.0],["2017-09-14",2.25,2.48,2.23,2.47,2343000.0],["2017-09-15",2.49,2.51,2.28,2.49,4989800.0],["2017-09-18",2.49,2.65,2.44,2.55,2350000.0],["2017-09-19",2.61,2.7,2.56,2.63,1791000.0],["2017-09-20",2.65,2.75,2.63,2.68,1956700.0],["2017-09-21",2.66,2.7,2.51,2.56,982400.0],["2017-09-22",2.55,2.67,2.55,2.64,1641500.0],["2017-09-25",2.69,2.85,2.68,2.75,1485400.0],["2017-09-26",2.75,2.88,2.73,2.85,1395700.0],["2017-09-27",2.85,2.92,2.72,2.77,2645300.0],["2017-09-28",2.79,2.94,2.76,2.92,1547400.0],["2017-09-29",2.94,2.95,2.84,2.86,907300.0],["2017-10-02",2.83,2.84,2.72,2.77,1165700.0],["2017-10-03",2.76,2.85,2.73,2.83,913800.0],["2017-10-04",2.83,2.85,2.61,2.66,1253500.0],["2017-10-05",2.69,2.82,2.66,2.78,988300.0],["2017-10-06",2.72,2.77,2.66,2.73,518000.0],["2017-10-09",2.76,2.82,2.66,2.69,835000.0],["2017-10-10",2.76,2.82,2.73,2.74,677200.0],["2017-10-11",2.75,2.75,2.67,2.7,678900.0],["2017-10-12",2.68,2.75,2.6,2.73,567100.0],["2017-10-13",2.76,2.8,2.68,2.68,621000.0],["2017-10-16",2.73,2.75,2.65,2.66,578300.0],["2017-10-17",2.64,2.7,2.62,2.69,435100.0],["2017-10-18",2.68,2.73,2.63,2.7,638700.0],["2017-10-19",2.64,2.7,2.61,2.65,576900.0],["2017-10-20",2.65,2.65,2.55,2.63,774800.0],["2017-10-23",2.64,2.69,2.6,2.63,515500.0],["2017-10-24",2.63,2.69,2.59,2.65,813600.0],["2017-10-25",2.65,2.68,2.56,2.68,580600.0],["2017-10-26",2.7,2.7,2.6,2.66,653800.0],["2017-10-27",2.66,2.71,2.61,2.7,720200.0],["2017-10-30",2.7,2.81,2.7,2.74,657500.0],["2017-10-31",2.75,2.87,2.74,2.84,976800.0],["2017-11-01",2.91,3.02,2.84,2.92,646600.0],["2017-11-02",2.9,2.97,2.9,2.93,483100.0],["2017-11-03",2.92,2.99,2.86,2.97,691600.0],["2017-11-06",3.01,3.16,2.97,3.15,870000.0],["2017-11-07",3.18,3.33,3.1,3.1,1511000.0],["2017-11-08",3.06,3.24,3.03,3.09,784600.0],["2017-11-09",3.1,3.63,3.09,3.57,3630900.0],["2017-11-10",3.74,4.1,3.64,3.64,1865100.0],["2017-11-13",3.89,3.9,3.68,3.69,1469500.0],["2017-11-14",3.7,3.76,3.49,3.5,1361800.0],["2017-11-15",3.42,3.64,3.42,3.54,1469500.0],["2017-11-16",3.55,3.67,3.48,3.58,1011000.0],["2017-11-17",3.61,3.8,3.57,3.71,1915500.0],["2017-11-20",3.71,3.94,3.68,3.84,1941500.0],["2017-11-21",3.87,4.01,3.81,3.85,1816700.0],["2017-11-22",3.93,4.09,3.93,4.03,1533000.0],["2017-11-24",4.06,4.18,4.03,4.1,1671100.0],["2017-11-27",4.11,4.16,3.91,3.99,1397400.0],["2017-11-28",3.97,4.06,3.91,4.0,1674100.0],["2017-11-29",4.0,4.07,3.9,3.97,1875300.0],["2017-11-30",4.01,4.11,3.92,4.02,2181300.0],["2017-12-01",4.12,4.26,3.95,4.13,1793000.0],["2017-12-04",4.14,4.24,4.08,4.11,1864500.0],["2017-12-05",4.12,4.15,3.97,4.05,969700.0],["2017-12-06",4.03,4.05,3.85,3.9,877700.0],["2017-12-07",3.85,3.95,3.83,3.85,753900.0],["2017-12-08",3.9,3.95,3.79,3.92,778400.0],["2017-12-11",3.91,4.03,3.84,4.02,1016600.0],["2017-12-12",4.03,4.14,4.02,4.09,1276500.0],["2017-12-13",4.11,4.17,4.01,4.05,1624900.0],["2017-12-14",4.0,4.13,3.97,3.99,691500.0],["2017-12-15",4.01,4.12,4.01,4.06,2404000.0],["2017-12-18",4.07,4.2,4.05,4.13,1432500.0],["2017-12-19",4.11,4.18,4.01,4.04,773100.0],["2017-12-20",4.06,4.27,4.04,4.19,869900.0],["2017-12-21",4.18,4.36,4.11,4.28,970900.0],["2017-12-22",4.26,4.31,4.21,4.23,564000.0],["2017-12-26",4.24,4.43,4.24,4.4,1106500.0],["2017-12-27",4.42,4.43,4.31,4.35,604100.0],["2017-12-28",4.41,4.41,4.29,4.31,511900.0],["2017-12-29",4.33,4.37,4.23,4.27,649800.0],["2018-01-02",4.27,4.35,4.22,4.31,662700.0],["2018-01-03",4.32,4.43,4.29,4.39,929800.0],["2018-01-04",4.42,4.54,4.3,4.53,1143300.0],["2018-01-05",4.5,4.5,4.31,4.34,788900.0],["2018-01-08",4.37,4.37,4.24,4.34,651000.0],["2018-01-09",4.33,4.36,4.15,4.18,715200.0],["2018-01-10",4.19,4.23,4.1,4.13,600100.0],["2018-01-11",4.13,4.46,4.07,4.31,1605800.0],["2018-01-12",4.14,4.45,4.13,4.39,1023600.0],["2018-01-16",4.4,4.51,4.24,4.25,1109300.0],["2018-01-17",4.3,4.36,4.24,4.27,764500.0],["2018-01-18",4.26,4.32,4.06,4.09,1007900.0],["2018-01-19",4.04,4.14,3.99,4.1,861800.0],["2018-01-22",4.13,4.25,4.12,4.19,1178400.0],["2018-01-23",4.2,4.23,4.11,4.21,580000.0],["2018-01-24",4.22,4.27,4.14,4.18,472200.0],["2018-01-25",4.22,4.23,4.08,4.12,563800.0],["2018-01-26",4.13,4.13,4.01,4.02,434900.0],["2018-01-29",4.01,4.01,3.84,3.85,549800.0],["2018-01-30",3.83,3.85,3.71,3.83,755100.0],["2018-01-31",3.86,3.9,3.8,3.84,425700.0],["2018-02-01",3.83,3.99,3.78,3.98,692700.0],["2018-02-02",3.89,3.92,3.72,3.81,1097000.0],["2018-02-05",3.8,4.02,3.76,3.83,1221000.0],["2018-02-06",3.74,3.95,3.73,3.88,1155200.0],["2018-02-07",3.89,3.98,3.84,3.85,911600.0],["2018-02-08",3.85,3.87,3.45,3.47,1002400.0],["2018-02-09",3.56,3.56,3.42,3.5,1290900.0],["2018-02-12",3.53,3.67,3.47,3.54,1147200.0],["2018-02-13",3.5,3.54,3.43,3.46,582600.0],["2018-02-14",3.41,3.65,3.4,3.62,587600.0],["2018-02-15",3.62,3.85,3.45,3.59,1005800.0],["2018-02-16",3.57,3.84,3.57,3.69,790700.0],["2018-02-20",3.72,3.8,3.69,3.74,1054100.0],["2018-02-21",3.72,3.91,3.7,3.81,693700.0],["2018-02-22",3.86,3.97,3.8,3.87,644800.0],["2018-02-23",3.88,3.96,3.81,3.94,461300.0],["2018-02-26",3.94,4.03,3.91,4.01,1207200.0],["2018-02-27",4.0,4.13,3.73,3.74,1541500.0],["2018-02-28",3.5,3.8,3.42,3.63,965100.0],["2018-03-01",3.64,3.7,3.57,3.6,1023700.0],["2018-03-02",3.55,3.78,3.55,3.75,1089800.0],["2018-03-05",3.7,3.86,3.67,3.83,1092600.0],["2018-03-06",3.86,4.04,3.81,3.98,1160500.0],["2018-03-07",3.93,3.98,3.77,3.83,2980800.0],["2018-03-08",3.86,3.87,3.75,3.81,688600.0],["2018-03-09",3.78,3.9,3.78,3.89,1039200.0],["2018-03-12",3.9,4.08,3.89,4.08,862900.0],["2018-03-13",4.08,4.13,3.89,3.92,893600.0],["2018-03-14",3.92,4.1,3.92,4.0,957200.0],["2018-03-15",4.02,4.06,3.83,3.87,611400.0],["2018-03-16",3.89,3.97,3.81,3.95,2152100.0],["2018-03-19",3.9,3.94,3.76,3.83,735800.0],["2018-03-20",3.87,3.9,3.78,3.83,531000.0],["2018-03-21",3.84,3.96,3.8,3.93,992600.0],["2018-03-22",3.87,3.92,3.78,3.79,383600.0],["2018-03-23",3.87,3.94,3.81,3.82,848000.0],["2018-03-26",3.86,3.88,3.71,3.83,585800.0],["2018-03-27",3.85,3.91,3.68,3.7,566700.0],["2018-03-28",3.68,3.79,3.66,3.69,862600.0],["2018-03-29",3.69,3.75,3.6,3.75,1885200.0],["2018-04-02",3.71,3.73,3.42,3.43,912500.0],["2018-04-03",3.47,3.49,3.36,3.48,651800.0],["2018-04-04",3.4,3.52,3.33,3.49,748100.0],["2018-04-05",3.49,3.51,3.37,3.37,838100.0],["2018-04-06",3.33,3.37,3.24,3.31,1625200.0],["2018-04-09",3.36,3.36,3.18,3.2,979200.0],["2018-04-10",3.26,3.45,3.26,3.41,687900.0],["2018-04-11",3.41,3.54,3.41,3.52,1123600.0],["2018-04-12",3.54,3.65,3.44,3.6,800600.0],["2018-04-13",3.65,3.67,3.57,3.59,618300.0],["2018-04-16",3.6,3.6,3.49,3.53,639000.0],["2018-04-17",3.55,3.61,3.5,3.59,509900.0],["2018-04-18",3.65,3.74,3.63,3.66,549700.0],["2018-04-19",3.67,3.75,3.62,3.67,383400.0],["2018-04-20",3.63,3.74,3.56,3.67,345600.0],["2018-04-23",3.65,3.72,3.58,3.71,262900.0],["2018-04-24",3.72,3.85,3.71,3.8,599600.0],["2018-04-25",3.77,3.94,3.72,3.92,594100.0],["2018-04-26",3.94,4.04,3.93,4.0,632000.0],["2018-04-27",3.97,4.05,3.92,4.03,414100.0],["2018-04-30",4.03,4.09,3.92,3.93,540300.0],["2018-05-01",3.9,3.98,3.83,3.96,552000.0],["2018-05-02",3.97,4.24,3.94,4.18,700000.0],["2018-05-03",4.17,4.18,4.01,4.13,852400.0],["2018-05-04",4.13,4.25,4.13,4.19,629800.0],["2018-05-07",4.21,4.37,4.17,4.2,1392200.0],["2018-05-08",4.16,4.37,3.86,4.29,1348700.0],["2018-05-09",4.4,4.58,4.38,4.55,1709400.0],["2018-05-10",4.58,4.71,4.56,4.65,1114100.0],["2018-05-11",4.69,4.76,4.59,4.62,724900.0],["2018-05-14",4.64,4.7,4.57,4.6,559000.0],["2018-05-15",4.57,4.68,4.56,4.58,869500.0],["2018-05-16",4.65,4.71,4.64,4.66,770000.0],["2018-05-17",4.7,4.85,4.68,4.8,945300.0],["2018-05-18",4.83,4.84,4.66,4.68,511500.0],["2018-05-21",4.7,4.72,4.58,4.59,619900.0],["2018-05-22",4.58,4.64,4.49,4.52,554000.0],["2018-05-23",4.49,4.51,4.34,4.48,680400.0],["2018-05-24",4.39,4.49,4.35,4.4,444600.0],["2018-05-25",4.25,4.28,4.16,4.26,615000.0],["2018-05-29",4.21,4.33,4.19,4.3,685500.0],["2018-05-30",4.35,4.45,4.33,4.36,601000.0],["2018-05-31",4.35,4.39,4.2,4.22,836900.0],["2018-06-01",4.24,4.26,4.14,4.2,609800.0],["2018-06-04",4.21,4.25,4.02,4.11,866400.0],["2018-06-05",4.11,4.27,4.11,4.22,625800.0],["2018-06-06",4.22,4.31,4.2,4.28,814600.0],["2018-06-07",4.33,4.4,4.28,4.34,954500.0],["2018-06-08",4.33,4.34,4.21,4.29,622700.0],["2018-06-11",4.28,4.42,4.23,4.39,694600.0],["2018-06-12",4.39,4.5,4.35,4.39,602300.0],["2018-06-13",4.39,4.47,4.33,4.39,782400.0],["2018-06-14",4.4,4.42,4.3,4.33,529700.0],["2018-06-15",4.29,4.33,4.18,4.3,2034300.0],["2018-06-18",4.3,4.43,4.27,4.42,564500.0],["2018-06-19",4.36,4.53,4.36,4.49,643900.0],["2018-06-20",4.53,4.54,4.42,4.47,434900.0],["2018-06-21",4.43,4.47,4.22,4.27,655300.0],["2018-06-22",4.43,4.52,4.35,4.47,2693500.0],["2018-06-25",4.47,4.47,4.18,4.19,402800.0],["2018-06-26",4.24,4.35,4.13,4.32,565000.0],["2018-06-27",4.36,4.58,4.35,4.54,903800.0],["2018-06-28",4.53,4.61,4.48,4.56,594200.0],["2018-06-29",4.58,4.61,4.45,4.45,496800.0],["2018-07-02",4.43,4.49,4.31,4.47,897800.0],["2018-07-03",4.5,4.59,4.39,4.45,491800.0],["2018-07-05",4.46,4.53,4.38,4.53,416900.0],["2018-07-06",4.76,4.83,4.68,4.7,1032300.0],["2018-07-09",4.72,4.81,4.72,4.74,899900.0],["2018-07-10",4.77,4.85,4.72,4.8,552000.0],["2018-07-11",4.72,4.87,4.71,4.73,526000.0],["2018-07-12",4.73,4.84,4.61,4.79,675500.0],["2018-07-13",4.78,4.85,4.75,4.82,407900.0],["2018-07-16",4.79,4.83,4.6,4.68,727900.0],["2018-07-17",4.69,4.69,4.6,4.6,265300.0],["2018-07-18",4.56,4.61,4.47,4.57,332100.0],["2018-07-19",4.52,4.62,4.49,4.49,406500.0],["2018-07-20",4.47,4.49,4.3,4.39,515500.0],["2018-07-23",4.41,4.44,4.28,4.29,491700.0],["2018-07-24",4.34,4.39,4.26,4.28,311000.0],["2018-07-25",4.27,4.29,4.23,4.26,432200.0],["2018-07-26",4.28,4.33,4.26,4.28,375700.0],["2018-07-27",4.26,4.29,4.11,4.14,534100.0],["2018-07-30",4.17,4.3,4.15,4.24,626800.0],["2018-07-31",4.24,4.35,4.21,4.31,486000.0],["2018-08-01",4.24,4.36,4.18,4.27,475100.0],["2018-08-02",4.21,4.34,4.13,4.33,306800.0],["2018-08-03",4.21,4.39,4.21,4.35,549300.0],["2018-08-06",4.35,4.38,4.27,4.29,258100.0],["2018-08-07",4.37,4.44,4.34,4.39,322000.0],["2018-08-08",4.34,4.34,4.09,4.17,1019900.0],["2018-08-09",4.33,4.72,4.2,4.69,1384300.0],["2018-08-10",4.7,4.75,4.63,4.73,861500.0],["2018-08-13",4.82,4.94,4.77,4.9,1122800.0],["2018-08-14",4.96,5.04,4.91,4.93,721300.0],["2018-08-15",4.9,4.91,4.68,4.78,489200.0],["2018-08-16",4.8,4.89,4.76,4.8,382100.0],["2018-08-17",4.8,4.84,4.76,4.83,576200.0],["2018-08-20",4.83,4.97,4.77,4.94,628300.0],["2018-08-21",4.98,5.07,4.97,5.05,648000.0],["2018-08-22",5.08,5.11,4.98,5.0,736900.0],["2018-08-23",4.98,4.99,4.85,4.86,522300.0],["2018-08-24",4.88,4.94,4.76,4.77,470400.0],["2018-08-27",4.77,4.8,4.62,4.64,639300.0],["2018-08-28",4.66,4.75,4.64,4.65,606700.0],["2018-08-29",4.67,4.81,4.63,4.73,531900.0],["2018-08-30",4.7,4.72,4.6,4.61,320400.0],["2018-08-31",4.59,4.62,4.47,4.59,645900.0],["2018-09-04",4.6,4.61,4.49,4.51,412500.0],["2018-09-05",4.5,4.56,4.34,4.34,457600.0],["2018-09-06",4.35,4.39,4.19,4.25,810900.0],["2018-09-07",4.19,4.25,4.16,4.24,537700.0],["2018-09-10",4.27,4.33,4.24,4.31,531100.0],["2018-09-11",4.37,4.49,4.35,4.4,643400.0],["2018-09-12",4.43,4.5,4.32,4.45,446800.0],["2018-09-13",4.45,4.47,4.36,4.37,287600.0],["2018-09-14",4.38,4.45,4.3,4.41,526800.0],["2018-09-17",4.42,4.44,4.25,4.29,412500.0],["2018-09-18",4.35,4.44,4.3,4.32,325300.0],["2018-09-19",4.31,4.41,4.3,4.34,469800.0],["2018-09-20",4.42,4.42,4.29,4.3,251300.0],["2018-09-21",4.31,4.4,4.3,4.39,1184800.0],["2018-09-24",4.34,4.56,4.34,4.5,597000.0],["2018-09-25",4.55,4.74,4.54,4.72,577700.0],["2018-09-26",4.67,4.72,4.4,4.42,514600.0],["2018-09-27",4.43,4.46,4.33,4.44,441000.0],["2018-09-28",4.42,4.55,4.39,4.51,595100.0],["2018-10-01",4.54,4.57,4.39,4.43,623300.0],["2018-10-02",4.42,4.46,4.35,4.37,393300.0],["2018-10-03",4.35,4.41,4.29,4.34,403300.0],["2018-10-04",4.3,4.34,4.16,4.18,478400.0],["2018-10-05",4.2,4.21,4.02,4.04,574500.0],["2018-10-08",4.01,4.05,3.89,3.95,873400.0],["2018-10-09",3.96,4.21,3.94,4.12,702300.0],["2018-10-10",4.14,4.19,3.89,3.9,647000.0],["2018-10-11",3.88,4.0,3.78,3.86,904800.0],["2018-10-12",3.95,3.95,3.74,3.74,848700.0],["2018-10-15",3.74,3.77,3.64,3.65,618400.0],["2018-10-16",3.68,3.75,3.53,3.74,898900.0],["2018-10-17",3.73,3.96,3.69,3.71,1686100.0],["2018-10-18",3.64,3.67,3.5,3.55,876300.0],["2018-10-19",3.55,3.66,3.41,3.43,735300.0],["2018-10-22",3.5,3.5,3.4,3.41,529400.0],["2018-10-23",3.36,3.36,3.3,3.32,815600.0],["2018-10-24",3.33,3.35,3.13,3.14,1066300.0],["2018-10-25",3.17,3.23,3.13,3.18,840100.0],["2018-10-26",3.13,3.31,3.02,3.23,785900.0],["2018-10-29",3.24,3.27,2.99,3.03,1019200.0],["2018-10-30",2.99,3.17,2.94,3.12,650200.0],["2018-10-31",3.17,3.24,2.95,2.97,922000.0],["2018-11-01",3.0,3.1,2.97,3.01,968200.0],["2018-11-02",3.07,3.34,3.07,3.22,1074600.0],["2018-11-05",3.25,3.34,3.01,3.15,1497700.0],["2018-11-06",3.14,3.36,3.11,3.26,1005100.0],["2018-11-07",3.3,3.45,3.21,3.43,1291300.0],["2018-11-08",2.99,3.35,2.81,3.22,1075800.0],["2018-11-09",3.15,3.16,3.05,3.06,654000.0],["2018-11-12",3.07,3.07,2.84,2.86,1221900.0],["2018-11-13",2.86,2.92,2.66,2.7,1599700.0],["2018-11-14",2.72,2.72,2.51,2.58,1149000.0],["2018-11-15",2.58,2.65,2.52,2.58,1095100.0],["2018-11-16",2.58,2.63,2.44,2.57,1301100.0],["2018-11-19",2.53,2.59,2.47,2.57,977300.0],["2018-11-20",2.51,2.51,2.38,2.45,1571900.0],["2018-11-21",2.48,2.59,2.48,2.53,765700.0],["2018-11-23",2.48,2.48,2.39,2.46,382100.0],["2018-11-26",2.5,2.53,2.27,2.28,1775700.0],["2018-11-27",2.3,2.35,2.18,2.19,856900.0],["2018-11-28",2.2,2.33,2.19,2.32,1059500.0],["2018-11-29",2.34,2.38,2.29,2.31,840000.0],["2018-11-30",2.31,2.34,2.25,2.32,1126800.0],["2018-12-03",2.4,2.42,2.3,2.32,657800.0],["2018-12-04",2.3,2.35,2.17,2.19,1217900.0],["2018-12-06",2.12,2.18,2.08,2.13,946200.0],["2018-12-07",2.16,2.22,2.0,2.03,907700.0],["2018-12-10",2.02,2.03,1.93,1.94,1726000.0],["2018-12-11",1.96,1.98,1.85,1.96,1963300.0],["2018-12-12",1.99,2.03,1.91,1.94,1352800.0],["2018-12-13",1.89,1.94,1.83,1.86,961400.0],["2018-12-14",1.83,1.84,1.77,1.78,1499800.0],["2018-12-17",1.8,1.8,1.7,1.7,1860300.0],["2018-12-18",1.71,1.73,1.65,1.65,2320100.0],["2018-12-19",1.64,1.7,1.57,1.58,1540800.0],["2018-12-20",1.54,1.6,1.47,1.47,2224900.0],["2018-12-21",1.45,1.51,1.35,1.46,3894100.0],["2018-12-24",1.45,1.46,1.32,1.35,1001900.0],["2018-12-26",1.36,1.39,1.29,1.35,1780400.0],["2018-12-27",1.34,1.45,1.33,1.42,1416900.0],["2018-12-28",1.42,1.64,1.42,1.6,1409900.0],["2018-12-31",1.67,1.73,1.61,1.68,1616600.0],["2019-01-02",1.65,1.88,1.59,1.77,2129800.0],["2019-01-03",1.78,1.87,1.7,1.8,964300.0],["2019-01-04",1.85,2.01,1.81,2.0,2570800.0],["2019-01-07",2.01,2.11,1.85,2.09,1560000.0],["2019-01-08",2.13,2.17,2.08,2.12,1104100.0],["2019-01-09",2.16,2.23,2.1,2.2,1268500.0],["2019-01-10",2.2,2.27,2.16,2.22,702500.0],["2019-01-11",2.2,2.33,2.14,2.32,737800.0],["2019-01-14",2.3,2.34,2.19,2.23,1023300.0],["2019-01-15",2.24,2.25,2.11,2.2,800500.0],["2019-01-16",2.17,2.24,2.13,2.15,673500.0],["2019-01-17",2.1,2.29,2.04,2.26,765600.0],["2019-01-18",2.29,2.35,2.25,2.33,704700.0],["2019-01-22",2.33,2.33,2.22,2.27,426400.0],["2019-01-23",2.29,2.29,2.05,2.06,629000.0],["2019-01-24",2.07,2.13,2.01,2.1,378400.0],["2019-01-25",2.13,2.31,2.1,2.29,594700.0],["2019-01-28",2.2,2.29,2.11,2.24,596700.0],["2019-01-29",2.25,2.3,2.18,2.2,530400.0],["2019-01-30",2.22,2.25,2.13,2.19,439100.0],["2019-01-31",2.21,2.24,2.12,2.13,450300.0],["2019-02-01",2.17,2.32,2.16,2.29,473600.0],["2019-02-04",2.29,2.47,2.26,2.42,932200.0],["2019-02-05",2.43,2.5,2.36,2.39,657500.0],["2019-02-06",2.39,2.4,2.31,2.33,277000.0],["2019-02-07",2.32,2.35,2.09,2.13,681000.0],["2019-02-08",2.13,2.25,2.02,2.21,638400.0],["2019-02-11",2.24,2.3,2.14,2.29,410300.0],["2019-02-12",2.32,2.41,2.32,2.37,456400.0],["2019-02-13",2.39,2.49,2.39,2.46,536800.0],["2019-02-14",2.43,2.58,2.43,2.52,948500.0],["2019-02-15",2.55,2.64,2.55,2.59,835200.0],["2019-02-19",2.55,2.65,2.51,2.6,593600.0],["2019-02-20",2.61,2.68,2.53,2.65,594200.0],["2019-02-21",2.66,2.68,2.45,2.5,496700.0],["2019-02-22",2.52,2.6,2.48,2.56,429600.0],["2019-02-25",2.52,2.6,2.52,2.56,521700.0],["2019-02-26",2.57,2.57,2.38,2.39,756800.0],["2019-02-27",2.39,2.41,2.19,2.21,1146200.0],["2019-02-28",2.42,2.44,2.19,2.39,1316300.0],["2019-03-01",2.43,2.55,2.41,2.48,599000.0],["2019-03-04",2.49,2.6,2.48,2.56,1200900.0],["2019-03-05",2.59,2.59,2.44,2.49,647400.0],["2019-03-06",2.5,2.57,2.41,2.45,864300.0],["2019-03-07",2.47,2.47,2.37,2.37,507700.0],["2019-03-08",2.3,2.35,2.21,2.25,512800.0],["2019-03-11",2.26,2.31,2.25,2.3,1068500.0],["2019-03-12",2.31,2.42,2.29,2.4,368100.0],["2019-03-13",2.42,2.44,2.36,2.37,434100.0],["2019-03-14",2.37,2.44,2.34,2.36,365100.0],["2019-03-15",2.36,2.55,2.35,2.55,2265800.0],["2019-03-18",2.55,2.66,2.55,2.6,649000.0],["2019-03-19",2.63,2.63,2.46,2.52,507800.0],["2019-03-20",2.51,2.63,2.46,2.57,645900.0],["2019-03-21",2.56,2.56,2.44,2.47,531600.0],["2019-03-22",2.45,2.45,2.29,2.3,825700.0],["2019-03-25",2.3,2.33,2.21,2.28,536900.0],["2019-03-26",2.29,2.42,2.29,2.36,543300.0],["2019-03-27",2.36,2.39,2.2,2.29,523100.0],["2019-03-28",2.26,2.34,2.23,2.32,828000.0],["2019-03-29",2.33,2.4,2.27,2.34,1600500.0],["2019-04-01",2.36,2.51,2.36,2.39,802900.0],["2019-04-02",2.39,2.44,2.31,2.36,417700.0],["2019-04-03",2.38,2.43,2.33,2.36,313600.0],["2019-04-04",2.37,2.4,2.31,2.39,178700.0],["2019-04-05",2.39,2.54,2.37,2.52,393500.0],["2019-04-08",2.54,2.56,2.48,2.53,252900.0],["2019-04-09",2.5,2.52,2.45,2.46,579800.0],["2019-04-10",2.49,2.57,2.49,2.54,666900.0],["2019-04-11",2.52,2.57,2.47,2.52,352500.0],["2019-04-12",2.55,2.58,2.51,2.52,478600.0],["2019-04-15",2.53,2.55,2.4,2.44,228300.0],["2019-04-16",2.46,2.49,2.42,2.44,245600.0],["2019-04-17",2.47,2.48,2.42,2.45,311000.0],["2019-04-18",2.45,2.48,2.41,2.44,288700.0],["2019-04-22",2.45,2.48,2.35,2.43,1804500.0],["2019-04-23",2.39,2.53,2.39,2.49,676800.0],["2019-04-24",2.48,2.54,2.39,2.51,500800.0],["2019-04-25",2.5,2.56,2.46,2.49,799400.0],["2019-04-26",2.47,2.48,2.4,2.43,302200.0],["2019-04-29",2.41,2.48,2.38,2.45,342200.0],["2019-04-30",2.45,2.48,2.32,2.38,838300.0],["2019-05-01",2.37,2.39,2.28,2.3,1130800.0],["2019-05-02",2.3,2.31,2.18,2.2,445800.0],["2019-05-03",2.22,2.33,2.21,2.28,421200.0],["2019-05-06",2.26,2.4,2.22,2.36,388900.0],["2019-05-07",2.3,2.32,2.19,2.21,293200.0],["2019-05-08",2.2,2.21,2.12,2.12,489100.0],["2019-05-09",2.05,2.19,1.95,2.15,776700.0],["2019-05-10",2.08,2.14,2.04,2.06,456000.0],["2019-05-13",2.01,2.09,1.9,1.91,522100.0],["2019-05-14",1.92,2.08,1.92,2.06,443500.0],["2019-05-15",2.03,2.14,1.99,2.12,369100.0],["2019-05-16",2.14,2.18,2.1,2.15,222300.0],["2019-05-17",2.13,2.17,2.02,2.02,434400.0],["2019-05-20",2.02,2.07,1.95,2.05,346100.0],["2019-05-21",2.07,2.12,2.0,2.07,673200.0],["2019-05-22",2.03,2.08,1.92,1.94,812200.0],["2019-05-23",1.91,1.93,1.83,1.86,649500.0],["2019-05-24",1.89,1.9,1.8,1.82,346500.0],["2019-05-28",1.82,1.83,1.74,1.75,540600.0],["2019-05-29",1.7,1.75,1.69,1.75,421100.0],["2019-05-30",1.74,1.76,1.61,1.63,397500.0],["2019-05-31",1.59,1.65,1.53,1.54,594900.0],["2019-06-03",1.55,1.58,1.46,1.49,689500.0],["2019-06-04",1.53,1.55,1.46,1.5,1385600.0],["2019-06-05",1.51,1.55,1.39,1.43,810600.0],["2019-06-06",1.42,1.48,1.38,1.46,476100.0],["2019-06-07",1.47,1.49,1.43,1.46,410700.0],["2019-06-10",1.46,1.59,1.46,1.52,818300.0],["2019-06-11",1.54,1.57,1.49,1.52,723000.0],["2019-06-12",1.51,1.53,1.47,1.47,191200.0],["2019-06-13",1.52,1.55,1.47,1.54,278200.0],["2019-06-14",1.55,1.57,1.51,1.52,313000.0],["2019-06-17",1.52,1.6,1.51,1.58,402100.0],["2019-06-18",1.58,1.67,1.58,1.61,359700.0],["2019-06-19",1.59,1.63,1.59,1.62,209900.0],["2019-06-20",1.64,1.76,1.64,1.68,411400.0],["2019-06-21",1.66,1.73,1.59,1.61,1049300.0],["2019-06-24",1.63,1.66,1.55,1.55,311600.0],["2019-06-25",1.54,1.58,1.51,1.55,304300.0],["2019-06-26",1.57,1.65,1.57,1.63,324700.0],["2019-06-27",1.63,1.68,1.59,1.64,400000.0],["2019-06-28",1.64,1.76,1.63,1.63,3991300.0],["2019-07-01",1.67,1.74,1.67,1.7,370000.0],["2019-07-02",1.7,1.7,1.54,1.58,411900.0],["2019-07-03",1.6,1.6,1.54,1.57,166000.0],["2019-07-05",1.56,1.62,1.54,1.59,273200.0],["2019-07-08",1.58,1.66,1.57,1.63,249000.0],["2019-07-09",1.62,1.69,1.6,1.68,283600.0],["2019-07-10",1.7,1.77,1.67,1.74,277800.0],["2019-07-11",1.76,1.8,1.73,1.75,315100.0],["2019-07-12",1.75,1.83,1.75,1.8,307600.0],["2019-07-15",1.81,1.86,1.73,1.82,420700.0],["2019-07-16",1.8,1.84,1.66,1.71,522500.0],["2019-07-17",1.7,1.75,1.65,1.7,656000.0],["2019-07-18",1.68,1.71,1.56,1.59,510600.0],["2019-07-19",1.58,1.61,1.51,1.52,691300.0],["2019-07-22",1.54,1.61,1.48,1.61,725500.0],["2019-07-23",1.6,1.65,1.57,1.59,658900.0],["2019-07-24",1.6,1.64,1.52,1.61,394400.0],["2019-07-25",1.63,1.63,1.5,1.5,381200.0],["2019-07-26",1.52,1.53,1.41,1.48,490000.0],["2019-07-29",1.49,1.51,1.38,1.42,581500.0],["2019-07-30",1.42,1.62,1.41,1.56,1006400.0],["2019-07-31",1.57,1.69,1.56,1.56,843100.0],["2019-08-01",1.54,1.54,1.46,1.5,670100.0],["2019-08-02",1.5,1.52,1.41,1.46,369000.0],["2019-08-05",1.46,1.49,1.37,1.37,480700.0],["2019-08-06",1.37,1.42,1.31,1.39,638900.0],["2019-08-07",1.33,1.4,1.25,1.39,735400.0],["2019-08-08",1.55,1.66,1.5,1.6,832500.0],["2019-08-09",1.6,1.73,1.59,1.71,656100.0],["2019-08-12",1.7,1.76,1.63,1.74,353300.0],["2019-08-13",1.71,1.86,1.71,1.85,458400.0],["2019-08-14",1.8,1.8,1.61,1.71,483000.0],["2019-08-15",1.69,1.71,1.63,1.68,401200.0],["2019-08-16",1.69,1.79,1.67,1.77,346000.0],["2019-08-19",1.8,1.95,1.8,1.92,473600.0],["2019-08-20",1.89,1.9,1.81,1.85,364900.0],["2019-08-21",1.88,1.92,1.87,1.9,340600.0],["2019-08-22",1.9,1.94,1.85,1.86,426400.0],["2019-08-23",1.8,1.83,1.67,1.7,399200.0],["2019-08-26",1.73,1.76,1.67,1.68,469900.0],["2019-08-27",1.7,1.7,1.6,1.64,448700.0],["2019-08-28",1.66,1.71,1.61,1.63,376300.0],["2019-08-29",1.68,1.75,1.67,1.71,216600.0],["2019-08-30",1.74,1.75,1.65,1.66,337800.0],["2019-09-03",1.63,1.63,1.55,1.57,263300.0],["2019-09-04",1.6,1.62,1.54,1.59,198300.0],["2019-09-05",1.63,1.7,1.6,1.69,199000.0],["2019-09-06",1.69,1.73,1.63,1.64,309200.0],["2019-09-09",1.67,1.74,1.67,1.74,317700.0],["2019-09-10",1.75,1.88,1.75,1.8,746700.0],["2019-09-11",1.85,1.86,1.75,1.84,578900.0],["2019-09-12",1.76,1.94,1.69,1.86,834300.0],["2019-09-13",1.9,1.91,1.82,1.9,541300.0],["2019-09-16",2.06,2.08,1.96,1.99,869200.0],["2019-09-17",2.0,2.01,1.85,1.85,574700.0],["2019-09-18",1.83,1.9,1.78,1.81,473700.0],["2019-09-19",1.83,1.91,1.79,1.9,582300.0],["2019-09-20",1.9,2.0,1.87,1.89,1151500.0],["2019-09-23",1.86,1.98,1.85,1.97,293800.0],["2019-09-24",2.01,2.05,1.95,2.03,940700.0],["2019-09-25",2.02,2.1,1.99,2.08,819800.0],["2019-09-26",2.08,2.16,2.07,2.15,757900.0],["2019-09-27",2.12,2.18,2.01,2.09,612200.0],["2019-09-30",2.06,2.09,1.98,2.01,681200.0],["2019-10-01",2.04,2.12,1.96,1.97,574800.0],["2019-10-02",1.96,1.98,1.88,1.94,416800.0],["2019-10-03",1.93,1.96,1.87,1.92,331800.0],["2019-10-04",1.92,2.0,1.88,1.99,412800.0],["2019-10-07",1.99,2.1,1.95,2.0,370700.0],["2019-10-08",1.96,2.16,1.92,2.12,1201900.0],["2019-10-09",2.14,2.15,1.89,1.9,697400.0],["2019-10-10",1.9,1.93,1.75,1.78,523800.0],["2019-10-11",1.78,1.87,1.72,1.78,744100.0],["2019-10-14",1.76,1.8,1.65,1.66,472500.0],["2019-10-15",1.63,1.73,1.61,1.65,746400.0],["2019-10-16",1.64,1.74,1.61,1.63,564200.0],["2019-10-17",1.64,1.67,1.58,1.61,605700.0],["2019-10-18",1.62,1.66,1.56,1.61,353200.0],["2019-10-21",1.63,1.7,1.6,1.66,546800.0],["2019-10-22",1.69,1.8,1.66,1.78,348900.0],["2019-10-23",1.79,1.87,1.76,1.83,507300.0],["2019-10-24",1.87,1.87,1.64,1.73,618800.0],["2019-10-25",1.72,1.79,1.7,1.75,396600.0],["2019-10-28",1.78,1.88,1.76,1.78,441300.0],["2019-10-29",1.76,1.82,1.75,1.8,423500.0],["2019-10-30",1.79,1.8,1.67,1.71,309900.0],["2019-10-31",1.7,1.73,1.64,1.7,429800.0],["2019-11-01",1.73,1.78,1.7,1.73,388200.0],["2019-11-04",1.75,1.97,1.75,1.96,1701400.0],["2019-11-05",1.98,2.04,1.91,1.95,642300.0],["2019-11-06",1.93,2.0,1.83,1.84,713500.0],["2019-11-07",1.77,1.82,1.62,1.67,1513600.0],["2019-11-08",1.66,1.66,1.53,1.54,1005400.0],["2019-11-11",1.56,1.58,1.45,1.46,715300.0],["2019-11-12",1.45,1.52,1.42,1.45,692800.0],["2019-11-13",1.44,1.46,1.38,1.38,548500.0],["2019-11-14",1.37,1.43,1.33,1.33,778700.0],["2019-11-15",1.35,1.35,1.26,1.27,986500.0],["2019-11-18",1.26,1.28,1.14,1.23,922900.0],["2019-11-19",1.21,1.23,1.19,1.19,430800.0],["2019-11-20",1.16,1.25,1.11,1.17,728400.0],["2019-11-21",1.18,1.25,1.16,1.19,681000.0],["2019-11-22",1.2,1.25,1.17,1.21,615400.0],["2019-11-25",1.24,1.34,1.21,1.31,642100.0],["2019-11-26",1.34,1.39,1.22,1.22,2098400.0],["2019-11-27",1.24,1.26,1.21,1.22,394300.0],["2019-11-29",1.23,1.23,1.17,1.23,243900.0],["2019-12-02",1.25,1.28,1.18,1.21,472400.0],["2019-12-03",1.2,1.24,1.17,1.21,676100.0],["2019-12-04",1.21,1.34,1.21,1.28,633000.0],["2019-12-05",1.28,1.31,1.25,1.29,600000.0],["2019-12-06",1.24,1.32,1.24,1.27,873900.0],["2019-12-09",1.27,1.3,1.23,1.26,500500.0],["2019-12-10",1.22,1.28,1.2,1.23,697400.0],["2019-12-11",1.23,1.28,1.22,1.28,597700.0],["2019-12-12",1.26,1.37,1.26,1.31,552700.0],["2019-12-13",1.33,1.37,1.28,1.37,778200.0],["2019-12-16",1.37,1.6,1.37,1.42,1549000.0],["2019-12-17",1.42,1.66,1.42,1.63,931500.0],["2019-12-18",1.65,1.74,1.62,1.7,819700.0],["2019-12-19",1.69,1.83,1.66,1.8,836800.0],["2019-12-20",1.8,1.98,1.77,1.92,4043700.0],["2019-12-23",1.94,2.05,1.88,2.04,1010200.0],["2019-12-24",2.05,2.06,1.97,2.05,664700.0],["2019-12-26",2.05,2.13,1.97,1.98,614400.0],["2019-12-27",1.96,2.04,1.87,1.89,548600.0],["2019-12-30",1.88,2.04,1.84,2.0,806000.0],["2019-12-31",1.99,2.02,1.94,1.96,783100.0],["2020-01-02",1.98,2.04,1.93,2.02,744300.0],["2020-01-03",2.04,2.06,1.96,2.0,939800.0],["2020-01-06",2.02,2.07,1.93,2.03,1271200.0],["2020-01-07",2.0,2.03,1.9,1.99,524900.0],["2020-01-08",2.0,2.0,1.78,1.8,570000.0],["2020-01-09",1.84,1.86,1.65,1.73,715300.0],["2020-01-10",1.7,1.72,1.56,1.57,640300.0],["2020-01-13",1.55,1.58,1.47,1.54,614100.0],["2020-01-14",1.51,1.55,1.48,1.5,678100.0],["2020-01-15",1.48,1.52,1.43,1.44,591100.0],["2020-01-16",1.42,1.62,1.41,1.6,696700.0],["2020-01-17",1.62,1.65,1.57,1.62,416700.0],["2020-01-21",1.55,1.64,1.53,1.55,472100.0],["2020-01-22",1.56,1.59,1.5,1.57,454900.0],["2020-01-23",1.55,1.61,1.5,1.58,919800.0],["2020-01-24",1.59,1.59,1.46,1.53,535800.0],["2020-01-27",1.43,1.56,1.43,1.52,347600.0],["2020-01-28",1.53,1.55,1.49,1.53,166000.0],["2020-01-29",1.53,1.6,1.51,1.55,260300.0],["2020-01-30",1.5,1.57,1.5,1.55,185000.0],["2020-01-31",1.53,1.59,1.51,1.53,501300.0],["2020-02-03",1.53,1.54,1.44,1.45,446000.0],["2020-02-04",1.45,1.51,1.37,1.38,1123500.0],["2020-02-05",1.37,1.48,1.37,1.47,345900.0],["2020-02-06",1.49,1.49,1.44,1.45,280900.0],["2020-02-07",1.45,1.48,1.44,1.47,738100.0],["2020-02-10",1.45,1.55,1.42,1.51,887900.0],["2020-02-11",1.54,1.55,1.48,1.49,928100.0],["2020-02-12",1.53,1.55,1.5,1.52,991100.0],["2020-02-13",1.51,1.57,1.46,1.46,418400.0],["2020-02-14",1.49,1.54,1.38,1.38,335200.0],["2020-02-18",1.39,1.4,1.28,1.3,832200.0],["2020-02-19",1.32,1.41,1.32,1.36,276000.0],["2020-02-20",1.37,1.47,1.37,1.42,318200.0],["2020-02-21",1.43,1.45,1.37,1.41,272500.0],["2020-02-24",1.33,1.35,1.27,1.34,438700.0],["2020-02-25",1.42,1.62,1.29,1.33,685000.0],["2020-02-26",1.35,1.46,1.32,1.43,391900.0],["2020-02-27",1.48,1.48,1.29,1.39,885100.0],["2020-02-28",1.36,1.44,1.24,1.26,831700.0],["2020-03-02",1.27,1.27,1.19,1.2,436000.0],["2020-03-03",1.2,1.24,1.07,1.08,644600.0],["2020-03-04",1.06,1.09,1.03,1.06,523800.0],["2020-03-05",1.04,1.06,1.01,1.03,1122800.0],["2020-03-06",1.01,1.03,0.92,1.01,1035500.0],["2020-03-09",0.8,0.86,0.52,0.55,1560400.0],["2020-03-10",0.61,0.65,0.49,0.51,1587600.0],["2020-03-11",0.53,0.54,0.45,0.45,1282600.0],["2020-03-12",0.4,0.46,0.36,0.37,924800.0],["2020-03-13",0.38,0.45,0.37,0.42,835200.0],["2020-03-16",0.42,0.45,0.33,0.33,2201700.0],["2020-03-17",0.34,0.44,0.33,0.4,1221900.0],["2020-03-18",0.4,0.4,0.35,0.37,608300.0],["2020-03-19",0.38,0.42,0.38,0.4,769200.0],["2020-03-20",0.57,0.57,0.36,0.37,1247700.0],["2020-03-23",0.39,0.41,0.31,0.34,1536800.0],["2020-03-24",0.34,0.38,0.28,0.29,2098300.0],["2020-03-25",0.39,0.39,0.3,0.36,1455200.0],["2020-03-26",0.36,0.43,0.34,0.4,1086300.0],["2020-03-27",0.4,0.43,0.36,0.36,782700.0],["2020-03-30",0.37,0.4,0.32,0.34,892400.0],["2020-03-31",0.33,0.34,0.31,0.32,1009500.0],["2020-04-01",0.31,0.31,0.26,0.26,1172400.0],["2020-04-02",0.35,0.35,0.26,0.26,1550300.0],["2020-04-03",0.29,0.29,0.26,0.26,1716500.0],["2020-04-06",0.3,0.3,0.26,0.28,1779800.0],["2020-04-07",0.3,0.3,0.25,0.25,1329000.0],["2020-04-08",0.27,0.27,0.24,0.26,4604800.0],["2020-04-09",0.29,0.3,0.27,0.28,2976800.0],["2020-04-13",0.3,0.3,0.25,0.26,2069100.0],["2020-04-14",0.27,0.28,0.26,0.26,1256700.0],["2020-04-15",0.27,0.27,0.23,0.23,1911500.0],["2020-04-16",0.26,0.26,0.22,0.22,1650600.0],["2020-04-17",0.25,0.26,0.25,0.25,1860600.0],["2020-04-20",0.25,0.26,0.22,0.23,3411900.0],["2020-04-21",0.23,0.24,0.23,0.24,2205700.0],["2020-04-22",0.24,0.24,0.22,0.23,2092000.0],["2020-04-23",0.25,0.3,0.24,0.29,11556700.0],["2020-04-24",0.35,0.36,0.28,0.3,6646700.0],["2020-04-27",0.28,0.29,0.25,0.26,4937400.0],["2020-04-28",0.27,0.32,0.26,0.31,6412200.0],["2020-04-29",0.33,0.33,0.3,0.33,4612200.0],["2020-04-30",0.39,0.62,0.35,0.49,23314300.0],["2020-05-01",0.55,0.56,0.43,0.46,9619500.0],["2020-05-04",0.4,0.48,0.39,0.41,5676500.0],["2020-05-05",0.56,0.65,0.5,0.55,18721100.0],["2020-05-06",0.56,0.56,0.45,0.47,6449400.0],["2020-05-07",0.52,0.52,0.45,0.48,3304400.0],["2020-05-08",0.48,0.48,0.43,0.46,4199700.0],["2020-05-11",0.53,0.57,0.5,0.53,8473500.0],["2020-05-12",0.53,0.53,0.47,0.47,5604800.0],["2020-05-13",0.46,0.47,0.4,0.43,4303900.0],["2020-05-14",0.39,0.46,0.38,0.41,3559200.0],["2020-05-15",0.41,0.42,0.4,0.41,2612700.0],["2020-05-18",0.44,0.45,0.4,0.45,3775000.0],["2020-05-19",0.42,0.44,0.4,0.42,2861200.0],["2020-05-20",0.4,0.42,0.4,0.41,2721000.0],["2020-05-21",0.4,0.4,0.38,0.39,2536200.0],["2020-05-22",0.38,0.39,0.36,0.36,3720600.0],["2020-05-26",0.38,0.38,0.37,0.38,2151600.0],["2020-05-27",0.38,0.39,0.36,0.38,2353900.0],["2020-05-28",0.39,0.39,0.36,0.37,1813300.0],["2020-05-29",0.37,0.37,0.33,0.33,3824700.0],["2020-06-01",0.34,0.36,0.33,0.36,1503000.0],["2020-06-02",0.37,0.37,0.33,0.34,3080500.0],["2020-06-03",0.35,0.36,0.33,0.36,3808000.0],["2020-06-04",0.36,0.42,0.36,0.4,6451600.0],["2020-06-05",0.45,0.56,0.43,0.55,14135300.0],["2020-06-08",0.68,0.78,0.6,0.77,13473300.0],["2020-06-09",0.7,0.72,0.63,0.65,6860900.0],["2020-06-10",0.6,0.67,0.45,0.57,11276600.0],["2020-06-11",0.5,0.54,0.45,0.47,4215900.0],["2020-06-12",0.53,0.56,0.5,0.5,3148900.0],["2020-06-15",0.45,0.49,0.42,0.46,10405000.0],["2020-06-16",0.52,0.55,0.46,0.46,7666700.0],["2020-06-17",0.46,0.48,0.42,0.44,6579800.0],["2020-06-18",0.43,0.46,0.41,0.42,6273600.0],["2020-06-19",0.45,0.47,0.38,0.39,31539700.0],["2020-06-22",0.41,0.45,0.39,0.42,9776600.0],["2020-06-23",0.42,0.45,0.41,0.44,7193000.0],["2020-06-24",0.45,0.52,0.42,0.46,12147200.0],["2020-06-25",0.45,0.46,0.42,0.46,8468100.0],["2020-06-26",0.49,0.55,0.47,0.55,26570100.0],["2020-06-29",0.54,0.65,0.54,0.57,12730000.0],["2020-06-30",0.57,0.59,0.51,0.53,5313100.0],["2020-07-01",0.52,0.54,0.5,0.51,3655300.0],["2020-07-02",0.54,0.59,0.53,0.57,6199700.0],["2020-07-06",0.61,0.61,0.54,0.57,4444300.0],["2020-07-07",0.56,0.56,0.53,0.55,2275100.0],["2020-07-08",0.54,0.55,0.52,0.54,2550900.0],["2020-07-09",0.53,0.53,0.49,0.5,3190300.0],["2020-07-10",0.5,0.54,0.48,0.52,3241100.0],["2020-07-13",0.52,0.54,0.5,0.5,2058000.0],["2020-07-14",0.49,0.51,0.48,0.49,1842600.0],["2020-07-15",0.53,0.64,0.52,0.62,11692700.0],["2020-07-16",0.61,0.7,0.59,0.63,6989300.0],["2020-07-17",0.68,0.87,0.67,0.77,11904800.0],["2020-07-20",0.84,0.91,0.8,0.81,9013200.0],["2020-07-21",0.85,0.98,0.84,0.88,6316400.0],["2020-07-22",0.93,0.95,0.84,0.89,4678300.0],["2020-07-23",0.83,0.85,0.76,0.77,4174600.0],["2020-07-24",0.8,0.82,0.77,0.8,1686000.0],["2020-07-27",0.8,0.8,0.72,0.74,2798700.0],["2020-07-28",0.75,0.75,0.66,0.7,3448200.0],["2020-07-29",0.68,0.69,0.66,0.66,1821800.0],["2020-07-30",0.66,0.7,0.63,0.65,2431400.0],["2020-07-31",0.66,0.75,0.66,0.67,2830300.0],["2020-08-03",0.7,0.76,0.68,0.71,4266300.0],["2020-08-04",0.75,0.76,0.69,0.73,4036200.0],["2020-08-05",0.7,0.72,0.69,0.7,3037300.0],["2020-08-06",0.69,0.7,0.66,0.67,2075200.0],["2020-08-07",0.64,0.64,0.58,0.6,4658900.0],["2020-08-10",0.61,0.63,0.59,0.61,1855400.0],["2020-08-11",0.62,0.68,0.61,0.63,2490800.0],["2020-08-12",0.65,0.65,0.62,0.63,1341100.0],["2020-08-13",0.63,0.63,0.58,0.6,2314300.0],["2020-08-14",0.59,0.6,0.56,0.59,2421000.0],["2020-08-17",0.62,0.62,0.59,0.6,1710800.0],["2020-08-18",0.6,0.6,0.55,0.56,2366900.0],["2020-08-19",0.57,0.58,0.55,0.57,1989700.0],["2020-08-20",0.57,0.57,0.55,0.56,1816300.0],["2020-08-21",0.55,0.56,0.51,0.53,2476100.0],["2020-08-24",0.51,0.56,0.51,0.56,2110700.0],["2020-08-25",0.55,0.65,0.55,0.62,3476700.0],["2020-08-26",0.65,0.65,0.6,0.63,1856600.0],["2020-08-27",0.6,0.64,0.6,0.64,1652300.0],["2020-08-28",0.62,0.68,0.61,0.66,2240700.0],["2020-08-31",0.68,0.72,0.66,0.68,3046800.0],["2020-09-01",0.7,0.71,0.59,0.61,3003300.0],["2020-09-02",0.6,0.62,0.58,0.59,1902100.0],["2020-09-03",0.58,0.64,0.57,0.61,2084300.0],["2020-09-04",0.59,0.62,0.57,0.59,1070900.0],["2020-09-08",0.58,0.59,0.56,0.56,1027500.0],["2020-09-09",0.54,0.57,0.54,0.56,1372700.0],["2020-09-10",0.57,0.59,0.54,0.54,929500.0],["2020-09-11",0.54,0.57,0.54,0.55,1047900.0],["2020-09-14",0.54,0.56,0.52,0.55,1286400.0],["2020-09-15",0.56,0.6,0.55,0.59,1826800.0],["2020-09-16",0.57,0.63,0.56,0.61,2446900.0],["2020-09-17",0.58,0.62,0.58,0.59,743300.0],["2020-09-18",0.58,0.6,0.56,0.58,2877800.0],["2020-09-21",0.59,0.59,0.53,0.54,692900.0],["2020-09-22",0.56,0.56,0.53,0.55,718100.0],["2020-09-23",0.55,0.56,0.5,0.51,1373400.0],["2020-09-24",0.51,0.53,0.47,0.51,1656200.0],["2020-09-25",0.5,0.51,0.49,0.5,1112600.0],["2020-09-28",0.52,0.53,0.5,0.5,1188900.0],["2020-09-29",0.52,0.53,0.49,0.52,1834600.0],["2020-09-30",0.5,0.52,0.49,0.51,1967100.0],["2020-10-01",0.5,0.52,0.5,0.5,953200.0],["2020-10-02",0.48,0.53,0.47,0.52,1366400.0],["2020-10-05",0.52,0.55,0.52,0.54,1044400.0],["2020-10-06",0.54,0.54,0.51,0.51,1006000.0],["2020-10-07",0.51,0.53,0.5,0.52,988200.0],["2020-10-08",0.51,0.55,0.51,0.54,919400.0],["2020-10-09",0.54,0.55,0.52,0.52,1004900.0],["2020-10-12",0.52,0.54,0.51,0.53,908800.0],["2020-10-13",0.51,0.54,0.51,0.52,779700.0],["2020-10-14",0.54,0.57,0.52,0.54,4636400.0],["2020-10-15",0.52,0.6,0.52,0.59,5155500.0],["2020-10-16",0.58,0.6,0.56,0.58,1360000.0],["2020-10-19",0.55,0.59,0.55,0.56,961500.0],["2020-10-20",0.56,0.58,0.55,0.57,993100.0],["2020-10-21",0.6,0.6,0.56,0.56,763300.0],["2020-10-22",0.55,0.59,0.54,0.58,1566500.0],["2020-10-23",0.6,0.6,0.55,0.58,642900.0],["2020-10-26",0.57,0.58,0.55,0.56,573400.0],["2020-10-27",0.56,0.59,0.54,0.55,851000.0],["2020-10-28",0.52,0.56,0.51,0.55,2573300.0],["2020-10-29",0.51,0.56,0.51,0.55,677200.0],["2020-10-30",0.55,0.57,0.54,0.56,790700.0],["2020-11-02",0.54,0.57,0.5,0.55,991100.0],["2020-11-03",0.55,0.58,0.53,0.55,1145300.0],["2020-11-04",0.54,0.55,0.53,0.55,894700.0],["2020-11-05",0.56,0.57,0.53,0.55,4082900.0],["2020-11-06",0.55,0.56,0.52,0.54,1216000.0],["2020-11-09",0.57,0.63,0.56,0.61,2950100.0],["2020-11-10",0.58,0.64,0.58,0.62,1584800.0],["2020-11-11",0.64,0.64,0.6,0.62,1065500.0],["2020-11-12",0.62,0.64,0.59,0.6,819300.0],["2020-11-13",0.6,0.62,0.59,0.6,1088900.0],["2020-11-16",0.61,0.67,0.61,0.66,1981100.0],["2020-11-17",0.66,0.69,0.65,0.68,1204600.0],["2020-11-18",0.68,0.74,0.68,0.7,2073000.0],["2020-11-19",0.7,0.72,0.68,0.71,1267200.0],["2020-11-20",0.72,0.76,0.71,0.74,1471000.0],["2020-11-23",0.77,0.85,0.75,0.8,2268800.0],["2020-11-24",0.82,0.85,0.79,0.8,2623900.0],["2020-11-25",0.77,0.8,0.73,0.8,1246700.0],["2020-11-27",0.8,0.82,0.78,0.81,499600.0],["2020-11-30",0.79,0.82,0.78,0.81,779500.0],["2020-12-01",0.81,0.82,0.77,0.8,1586000.0],["2020-12-02",0.78,0.81,0.78,0.8,1494100.0],["2020-12-03",0.8,0.84,0.78,0.83,957200.0],["2020-12-04",0.83,0.9,0.83,0.87,1888100.0],["2020-12-07",0.86,0.87,0.83,0.86,1097400.0],["2020-12-08",0.85,0.89,0.84,0.88,1054700.0],["2020-12-09",0.89,0.9,0.84,0.87,1127200.0],["2020-12-10",0.86,0.87,0.8,0.85,1592700.0],["2020-12-11",0.86,0.86,0.8,0.8,1341300.0],["2020-12-14",0.8,0.83,0.72,0.77,1660100.0],["2020-12-15",0.74,0.8,0.74,0.8,864600.0],["2020-12-16",0.78,0.82,0.78,0.8,526100.0],["2020-12-17",0.82,0.89,0.8,0.87,1280100.0],["2020-12-18",0.87,0.9,0.84,0.84,2602800.0],["2020-12-21",0.83,0.89,0.81,0.85,1432600.0],["2020-12-22",0.85,0.9,0.85,0.86,1441600.0],["2020-12-23",0.86,0.91,0.86,0.88,1929600.0],["2020-12-24",0.89,0.9,0.86,0.88,407300.0],["2020-12-28",0.88,0.92,0.87,0.88,780000.0],["2020-12-29",0.88,0.89,0.84,0.85,605400.0],["2020-12-30",0.85,0.89,0.85,0.88,600500.0],["2020-12-31",0.89,0.89,0.85,0.86,448100.0],["2021-01-04",0.87,1.04,0.86,1.01,2965100.0],["2021-01-05",1.0,1.17,1.0,1.1,1936400.0],["2021-01-06",1.15,1.16,1.06,1.07,2000100.0],["2021-01-07",1.07,1.14,1.06,1.12,1296800.0],["2021-01-08",1.1,1.14,1.03,1.05,1363600.0],["2021-01-11",1.04,1.1,1.03,1.06,838500.0],["2021-01-12",1.12,1.13,1.08,1.12,1484600.0],["2021-01-13",1.13,1.28,1.1,1.27,1527700.0],["2021-01-14",1.28,1.43,1.28,1.36,3085200.0],["2021-01-15",1.36,1.36,1.21,1.3,1402400.0],["2021-01-19",1.54,1.55,1.36,1.38,3434600.0],["2021-01-20",1.41,1.43,1.24,1.37,1659100.0],["2021-01-21",1.37,1.43,1.28,1.31,1505000.0],["2021-01-22",1.28,1.37,1.25,1.37,1006400.0],["2021-01-25",1.42,1.43,1.26,1.36,1381800.0],["2021-01-26",1.36,1.39,1.32,1.35,1571100.0],["2021-01-27",1.3,1.41,1.25,1.31,2300900.0],["2021-01-28",1.28,1.33,1.16,1.2,2773900.0],["2021-01-29",1.31,1.6,1.21,1.43,6069900.0],["2021-02-01",1.47,1.53,1.37,1.48,6803200.0],["2021-02-02",1.91,2.15,1.74,1.93,14890100.0],["2021-02-03",2.05,2.13,1.88,2.08,8900200.0],["2021-02-04",2.2,2.24,2.03,2.16,5978500.0],["2021-02-05",2.2,2.28,2.12,2.25,4255400.0],["2021-02-08",2.27,2.52,2.26,2.5,4980200.0],["2021-02-09",2.61,2.65,2.34,2.51,4725600.0],["2021-02-10",2.49,2.59,2.36,2.49,2827400.0],["2021-02-11",2.4,2.74,2.4,2.58,3465400.0],["2021-02-12",2.59,2.68,2.53,2.62,2506600.0],["2021-02-16",2.7,2.78,2.6,2.69,3190800.0],["2021-02-17",2.65,2.72,2.49,2.63,3036000.0],["2021-02-18",2.57,2.59,2.18,2.41,3452300.0],["2021-02-19",2.38,2.56,2.36,2.55,1552700.0],["2021-02-22",2.48,2.62,2.45,2.49,2079400.0],["2021-02-23",2.3,2.46,2.09,2.43,4144700.0],["2021-02-24",2.37,2.74,2.36,2.61,4008700.0],["2021-02-25",2.57,2.77,2.52,2.65,4655300.0],["2021-02-26",2.62,2.68,2.36,2.5,2623600.0],["2021-03-01",2.62,2.63,2.48,2.51,2509200.0],["2021-03-02",2.51,2.6,2.47,2.57,2477300.0],["2021-03-03",2.57,2.64,2.5,2.59,2097000.0],["2021-03-04",2.57,2.66,2.4,2.63,3721500.0],["2021-03-05",2.7,2.84,2.31,2.63,4702200.0],["2021-03-08",2.66,2.83,2.56,2.6,2309700.0],["2021-03-09",2.63,2.7,2.52,2.63,1449400.0],["2021-03-10",2.63,2.83,2.58,2.79,2562500.0],["2021-03-11",2.88,2.94,2.75,2.84,2487400.0],["2021-03-12",2.83,2.99,2.76,2.98,1963200.0],["2021-03-15",2.94,2.98,2.82,2.89,2614800.0],["2021-03-16",2.85,2.92,2.76,2.9,2150700.0],["2021-03-17",2.86,2.89,2.72,2.83,2104600.0],["2021-03-18",2.82,3.08,2.68,2.71,3968300.0],["2021-03-19",2.8,2.99,2.71,2.96,4797900.0],["2021-03-22",2.97,2.97,2.79,2.92,1675100.0],["2021-03-23",2.9,2.9,2.65,2.69,1998900.0],["2021-03-24",2.74,2.85,2.58,2.62,1850700.0],["2021-03-25",2.53,2.73,2.5,2.7,1674900.0],["2021-03-26",2.78,2.81,2.65,2.77,1318500.0],["2021-03-29",2.8,2.81,2.46,2.47,1681300.0],["2021-03-30",2.46,2.59,2.4,2.55,1221600.0],["2021-03-31",2.56,2.56,2.4,2.4,1120400.0],["2021-04-01",2.44,2.8,2.44,2.8,1603900.0],["2021-04-05",2.78,2.79,2.65,2.7,1039600.0],["2021-04-06",2.72,2.76,2.61,2.62,899100.0],["2021-04-07",2.64,2.72,2.54,2.62,1092400.0],["2021-04-08",2.61,2.69,2.39,2.48,1548100.0],["2021-04-09",2.47,2.64,2.43,2.63,1767000.0],["2021-04-12",2.61,2.63,2.46,2.54,1189100.0],["2021-04-13",2.54,2.57,2.47,2.56,1030000.0],["2021-04-14",2.55,2.79,2.52,2.7,1268600.0],["2021-04-15",2.71,2.71,2.55,2.61,621300.0],["2021-04-16",2.61,2.62,2.49,2.52,695200.0],["2021-04-19",2.48,2.53,2.43,2.44,970200.0],["2021-04-20",2.42,2.5,2.35,2.47,1379800.0],["2021-04-21",2.42,2.5,2.35,2.43,978200.0],["2021-04-22",2.41,2.56,2.37,2.5,1217000.0],["2021-04-23",2.48,2.63,2.48,2.56,642200.0],["2021-04-26",2.53,2.69,2.53,2.67,765300.0],["2021-04-27",2.68,2.75,2.62,2.74,821400.0],["2021-04-28",2.75,2.89,2.73,2.84,1599100.0],["2021-04-29",2.89,2.93,2.53,2.57,2075300.0],["2021-04-30",2.51,2.62,2.5,2.51,1454900.0],["2021-05-03",2.55,2.57,2.41,2.49,2223500.0],["2021-05-04",2.46,2.98,2.4,2.95,5960600.0],["2021-05-05",2.98,3.28,2.82,3.24,5390500.0],["2021-05-06",3.25,3.43,3.09,3.35,5337700.0],["2021-05-07",3.32,3.49,3.26,3.45,3383900.0],["2021-05-10",3.53,3.71,3.28,3.28,3055200.0],["2021-05-11",3.13,3.31,3.05,3.31,1765400.0],["2021-05-12",3.35,3.6,3.25,3.28,2751200.0],["2021-05-13",3.3,3.51,3.04,3.18,1742800.0],["2021-05-14",3.29,3.4,3.14,3.18,1544700.0],["2021-05-17",3.12,3.48,3.07,3.47,1766900.0],["2021-05-18",3.47,3.63,3.35,3.58,2019700.0],["2021-05-19",3.49,3.52,3.23,3.36,1980400.0],["2021-05-20",3.39,3.46,3.28,3.41,1174900.0],["2021-05-21",3.49,3.63,3.4,3.54,1221900.0],["2021-05-24",3.56,3.68,3.49,3.62,876200.0],["2021-05-25",3.62,3.67,3.45,3.46,1056700.0],["2021-05-26",3.47,3.63,3.45,3.59,1231600.0],["2021-05-27",3.61,3.75,3.59,3.65,1486100.0],["2021-05-28",3.66,3.66,3.49,3.6,947400.0],["2021-06-01",3.65,3.87,3.64,3.75,1546300.0],["2021-06-02",3.76,3.93,3.71,3.88,1681900.0],["2021-06-03",3.9,3.92,3.74,3.76,1083900.0],["2021-06-04",3.81,3.84,3.63,3.75,961200.0],["2021-06-07",3.74,3.78,3.61,3.67,1052100.0],["2021-06-08",3.69,3.76,3.56,3.75,1164800.0],["2021-06-09",3.8,3.89,3.7,3.86,1378000.0],["2021-06-10",3.85,3.95,3.7,3.75,952900.0],["2021-06-11",3.77,3.88,3.77,3.83,767000.0],["2021-06-14",3.86,4.1,3.83,3.92,2353500.0],["2021-06-15",3.95,4.0,3.83,3.91,1176000.0],["2021-06-16",3.94,4.06,3.86,3.87,2049700.0],["2021-06-17",3.88,3.97,3.64,3.76,2579800.0],["2021-06-18",3.73,4.01,3.65,3.69,4723300.0],["2021-06-21",3.72,4.04,3.72,4.01,2826400.0],["2021-06-22",3.99,4.11,3.87,4.11,2018500.0],["2021-06-23",4.13,4.2,3.97,4.09,1946500.0],["2021-06-24",4.09,4.17,4.0,4.14,2291200.0],["2021-06-25",4.18,4.38,4.16,4.19,16504300.0],["2021-06-28",4.13,4.18,3.82,3.88,3110500.0],["2021-06-29",3.95,4.33,3.91,4.15,2543700.0],["2021-06-30",4.16,4.49,4.13,4.34,3265600.0],["2021-07-01",4.45,4.48,4.16,4.23,1908800.0],["2021-07-02",4.18,4.2,4.03,4.06,1240300.0],["2021-07-06",4.14,4.18,3.75,3.84,3121900.0],["2021-07-07",3.87,3.98,3.73,3.84,2203900.0],["2021-07-08",3.68,3.92,3.66,3.84,1478900.0],["2021-07-09",3.93,4.02,3.85,4.0,1298400.0],["2021-07-12",3.91,4.1,3.86,4.08,1290300.0],["2021-07-13",4.06,4.07,3.79,3.87,1810600.0],["2021-07-14",3.87,3.95,3.53,3.6,2591300.0],["2021-07-15",3.54,3.71,3.24,3.38,3820500.0],["2021-07-16",3.45,3.47,3.24,3.27,1996500.0],["2021-07-19",3.09,3.22,3.06,3.13,2088000.0],["2021-07-20",3.15,3.25,3.08,3.21,1535500.0],["2021-07-21",3.26,3.48,3.25,3.44,1850300.0],["2021-07-22",3.46,3.46,3.22,3.26,843100.0],["2021-07-23",3.28,3.29,3.03,3.14,1497200.0],["2021-07-26",3.15,3.45,3.15,3.31,1209000.0],["2021-07-27",3.25,3.32,3.06,3.14,1239600.0],["2021-07-28",3.16,3.25,3.09,3.2,674400.0],["2021-07-29",3.24,3.24,3.11,3.2,741600.0],["2021-07-30",3.2,3.21,3.05,3.09,814500.0],["2021-08-02",3.11,3.35,3.09,3.14,2614700.0],["2021-08-03",2.84,3.59,2.73,3.37,5758200.0],["2021-08-04",3.26,3.31,3.11,3.12,1994300.0],["2021-08-05",3.11,3.2,3.09,3.12,1064200.0],["2021-08-06",3.19,3.35,3.15,3.31,1207200.0],["2021-08-09",3.27,3.27,3.05,3.12,1418500.0],["2021-08-10",3.18,3.3,3.14,3.29,1719800.0],["2021-08-11",3.27,3.39,3.16,3.37,1104100.0],["2021-08-12",3.38,3.44,3.23,3.28,772100.0],["2021-08-13",3.28,3.29,3.14,3.16,927100.0],["2021-08-16",3.1,3.12,2.99,3.05,1128400.0],["2021-08-17",3.01,3.08,2.75,2.77,2049500.0],["2021-08-18",2.78,2.79,2.67,2.68,1863100.0],["2021-08-19",2.56,2.62,2.48,2.53,2364800.0],["2021-08-20",2.5,2.66,2.5,2.56,1188200.0],["2021-08-23",2.65,2.89,2.64,2.89,1644700.0],["2021-08-24",2.93,2.97,2.84,2.93,922200.0],["2021-08-25",2.93,2.93,2.85,2.87,644900.0],["2021-08-26",2.84,2.86,2.76,2.8,772200.0],["2021-08-27",2.88,3.31,2.88,3.22,2273400.0],["2021-08-30",3.25,3.3,3.09,3.1,1385300.0],["2021-08-31",3.07,3.35,3.07,3.24,1595300.0],["2021-09-01",3.22,3.24,3.07,3.14,1240700.0],["2021-09-02",3.2,3.32,3.2,3.22,1089400.0],["2021-09-03",3.22,3.29,3.14,3.22,693800.0],["2021-09-07",3.23,3.31,3.12,3.17,1270100.0],["2021-09-08",3.16,3.23,3.04,3.04,795800.0],["2021-09-09",3.0,3.03,2.88,2.97,1054300.0],["2021-09-10",3.06,3.07,2.93,2.96,756600.0],["2021-09-13",3.0,3.2,3.0,3.18,1149200.0],["2021-09-14",3.22,3.22,2.92,2.97,1138400.0],["2021-09-15",3.03,3.16,3.01,3.1,1339200.0],["2021-09-16",3.09,3.09,2.93,2.99,1616700.0],["2021-09-17",2.98,3.04,2.92,3.0,2483700.0],["2021-09-20",2.88,2.96,2.76,2.84,1471900.0],["2021-09-21",2.9,2.92,2.74,2.8,803900.0],["2021-09-22",2.87,2.96,2.85,2.87,1027200.0],["2021-09-23",2.9,3.09,2.89,3.08,963200.0],["2021-09-24",3.02,3.17,3.02,3.08,1099900.0],["2021-09-27",3.17,3.34,3.16,3.28,1795400.0],["2021-09-28",3.3,3.44,3.16,3.18,2492400.0],["2021-09-29",3.19,3.19,2.97,3.11,1401400.0],["2021-09-30",3.13,3.16,3.03,3.12,1111800.0],["2021-10-01",3.15,3.22,3.1,3.17,1022600.0],["2021-10-04",3.24,3.44,3.22,3.29,1437400.0],["2021-10-05",3.35,3.4,3.16,3.28,994200.0],["2021-10-06",3.18,3.21,3.0,3.04,1080900.0],["2021-10-07",3.03,3.21,2.94,3.18,1121200.0],["2021-10-08",3.18,3.44,3.16,3.42,1835700.0],["2021-10-11",3.54,3.89,3.51,3.58,3631100.0],["2021-10-12",3.65,3.91,3.49,3.51,2421000.0],["2021-10-13",3.46,3.7,3.4,3.61,2031800.0],["2021-10-14",3.59,3.64,3.5,3.59,1420700.0],["2021-10-15",3.7,3.7,3.46,3.47,3943500.0],["2021-10-18",3.49,3.69,3.41,3.47,1216300.0],["2021-10-19",3.51,3.55,3.36,3.53,708100.0],["2021-10-20",3.42,3.48,3.33,3.46,679800.0],["2021-10-21",3.42,3.44,3.32,3.39,798700.0],["2021-10-22",3.4,3.43,3.32,3.39,528600.0],["2021-10-25",3.49,3.62,3.43,3.53,807700.0],["2021-10-26",3.53,3.57,3.48,3.51,619200.0],["2021-10-27",3.43,3.43,3.19,3.22,1238000.0],["2021-10-28",3.26,3.34,3.18,3.32,874200.0],["2021-10-29",3.32,3.34,3.15,3.23,1071400.0],["2021-11-01",3.29,3.42,3.26,3.41,870500.0],["2021-11-02",3.38,3.69,3.3,3.62,2764500.0],["2021-11-03",3.61,3.82,3.6,3.64,1601500.0],["2021-11-04",3.69,3.77,3.54,3.58,1159600.0],["2021-11-05",3.62,3.94,3.62,3.85,2121800.0],["2021-11-08",3.85,3.91,3.64,3.73,1136300.0],["2021-11-09",3.7,3.7,3.49,3.6,927000.0],["2021-11-10",3.57,3.61,3.32,3.43,1171900.0],["2021-11-11",3.46,3.49,3.36,3.39,535900.0],["2021-11-12",3.39,3.44,3.33,3.36,610600.0],["2021-11-15",3.39,3.39,3.23,3.27,574400.0],["2021-11-16",3.25,3.33,3.21,3.25,891500.0],["2021-11-17",3.19,3.26,3.09,3.13,834600.0],["2021-11-18",3.12,3.12,2.89,3.01,2420500.0],["2021-11-19",2.9,2.98,2.8,2.86,2274300.0],["2021-11-22",2.87,3.0,2.82,2.84,1266500.0],["2021-11-23",2.9,3.01,2.9,2.97,1108500.0],["2021-11-24",2.94,3.0,2.89,2.94,760900.0],["2021-11-26",2.7,2.8,2.63,2.79,1118700.0],["2021-11-29",2.87,2.93,2.72,2.81,835100.0],["2021-11-30",2.71,2.73,2.55,2.61,2079300.0],["2021-12-01",2.73,2.73,2.47,2.5,1203400.0],["2021-12-02",2.48,2.63,2.42,2.62,1013700.0],["2021-12-03",2.67,2.68,2.46,2.51,936600.0],["2021-12-06",2.56,2.61,2.43,2.54,1092800.0],["2021-12-07",2.63,2.69,2.63,2.67,621900.0],["2021-12-08",2.67,2.68,2.55,2.61,1208600.0],["2021-12-09",2.57,2.59,2.49,2.57,699200.0],["2021-12-10",2.6,2.62,2.48,2.57,620800.0],["2021-12-13",2.53,2.53,2.4,2.43,879900.0],["2021-12-14",2.4,2.52,2.38,2.43,983100.0],["2021-12-15",2.39,2.55,2.32,2.51,1397600.0],["2021-12-16",2.56,2.6,2.39,2.4,848000.0],["2021-12-17",2.41,2.75,2.4,2.64,2632000.0],["2021-12-20",2.5,2.6,2.4,2.58,1468800.0],["2021-12-21",2.62,2.82,2.6,2.8,1442700.0],["2021-12-22",2.78,2.83,2.69,2.81,692800.0],["2021-12-23",2.83,2.86,2.78,2.8,495200.0],["2021-12-27",2.81,2.88,2.75,2.87,644300.0],["2021-12-28",2.88,2.91,2.73,2.76,575900.0],["2021-12-29",2.76,2.78,2.71,2.73,397600.0],["2021-12-30",2.73,2.8,2.73,2.76,538700.0],["2021-12-31",2.76,2.86,2.72,2.84,949400.0],["2022-01-03",2.87,3.06,2.87,3.04,1056200.0],["2022-01-04",3.1,3.23,3.07,3.09,703400.0],["2022-01-05",3.09,3.19,3.06,3.07,794700.0],["2022-01-06",3.14,3.17,3.04,3.12,785100.0],["2022-01-07",3.14,3.14,3.01,3.09,688500.0],["2022-01-10",3.09,3.09,2.93,3.03,564500.0],["2022-01-11",3.07,3.26,2.99,3.2,1060500.0],["2022-01-12",3.23,3.23,3.11,3.14,621200.0],["2022-01-13",3.15,3.22,3.08,3.11,386600.0],["2022-01-14",3.08,3.21,3.08,3.2,418200.0],["2022-01-18",3.2,3.26,3.16,3.2,668600.0],["2022-01-19",3.22,3.22,3.07,3.15,694700.0],["2022-01-20",3.1,3.26,3.02,3.03,856800.0],["2022-01-21",3.0,3.04,2.88,2.88,829400.0],["2022-01-24",2.72,2.97,2.7,2.94,1159100.0],["2022-01-25",2.88,3.16,2.82,3.13,869800.0],["2022-01-26",3.14,3.21,2.91,3.01,830100.0],["2022-01-27",3.07,3.13,2.89,2.92,1541200.0],["2022-01-28",2.89,3.06,2.88,3.0,1080400.0],["2022-01-31",2.97,3.0,2.88,2.93,528000.0],["2022-02-01",2.94,3.05,2.89,3.04,1061400.0],["2022-02-02",3.04,3.07,2.92,2.96,712300.0],["2022-02-03",2.94,2.95,2.86,2.94,610200.0],["2022-02-04",2.94,3.05,2.91,2.92,924800.0],["2022-02-07",2.9,2.93,2.86,2.87,700200.0],["2022-02-08",2.86,2.86,2.75,2.75,752700.0],["2022-02-09",2.75,2.88,2.74,2.82,1038900.0],["2022-02-10",2.78,3.01,2.78,2.86,933900.0],["2022-02-11",2.9,3.06,2.9,3.02,901300.0],["2022-02-14",3.02,3.02,2.9,2.9,771700.0],["2022-02-15",2.89,2.92,2.8,2.86,714600.0],["2022-02-16",2.88,3.05,2.88,2.9,1238100.0],["2022-02-17",2.9,2.97,2.88,2.91,694100.0],["2022-02-18",2.85,2.87,2.75,2.76,1024500.0],["2022-02-22",2.83,2.83,2.71,2.74,1062600.0],["2022-02-23",2.77,2.88,2.74,2.81,720900.0],["2022-02-24",2.9,2.98,2.76,2.98,1482900.0],["2022-02-25",2.97,3.04,2.9,2.94,1101100.0],["2022-02-28",2.93,3.3,2.93,3.2,2408700.0],["2022-03-01",3.23,3.32,3.08,3.1,2040800.0],["2022-03-02",3.15,3.36,3.15,3.31,1746100.0],["2022-03-03",3.3,3.35,3.25,3.35,1145700.0],["2022-03-04",3.35,3.52,3.34,3.48,1597700.0],["2022-03-07",3.55,3.84,3.53,3.7,2311900.0],["2022-03-08",3.84,4.26,3.76,3.82,3145000.0],["2022-03-09",3.57,3.65,3.45,3.53,2648600.0],["2022-03-10",3.59,3.64,3.48,3.59,1129800.0],["2022-03-11",3.51,3.57,3.37,3.5,1102300.0],["2022-03-14",3.4,3.4,3.15,3.18,998900.0],["2022-03-15",3.02,3.14,3.0,3.08,925100.0],["2022-03-16",3.1,3.13,2.99,3.06,1338500.0],["2022-03-17",3.16,3.43,3.07,3.4,1607800.0],["2022-03-18",3.4,3.41,3.21,3.34,2166200.0],["2022-03-21",3.39,3.74,3.39,3.71,2458200.0],["2022-03-22",3.72,3.8,3.59,3.79,1310300.0],["2022-03-23",3.76,3.85,3.69,3.76,1141800.0],["2022-03-24",3.75,3.78,3.69,3.75,854100.0],["2022-03-25",3.74,3.92,3.7,3.84,1007000.0],["2022-03-28",3.75,3.78,3.58,3.59,1198100.0],["2022-03-29",3.48,3.78,3.41,3.78,962200.0],["2022-03-30",3.85,3.93,3.78,3.88,1045000.0],["2022-03-31",3.74,4.13,3.72,4.11,2613600.0],["2022-04-01",4.09,4.16,3.84,3.92,1450900.0],["2022-04-04",3.99,4.06,3.8,3.99,739100.0],["2022-04-05",4.02,4.11,3.77,3.79,1002800.0],["2022-04-06",3.86,3.9,3.68,3.73,847800.0],["2022-04-07",3.78,3.89,3.67,3.87,711000.0],["2022-04-08",3.88,4.17,3.88,4.02,1555500.0],["2022-04-11",3.96,4.11,3.84,3.9,1133200.0],["2022-04-12",4.0,4.21,4.0,4.08,1352000.0],["2022-04-13",4.15,4.23,4.07,4.21,866600.0],["2022-04-14",4.21,4.28,4.1,4.23,814300.0],["2022-04-18",4.26,4.47,4.15,4.38,1674900.0],["2022-04-19",4.35,4.41,4.12,4.16,941500.0],["2022-04-20",4.16,4.24,3.95,4.18,1013400.0],["2022-04-21",4.24,4.24,3.85,3.92,974300.0],["2022-04-22",3.89,4.04,3.71,3.74,884800.0],["2022-04-25",3.55,3.66,3.45,3.61,1031700.0],["2022-04-26",3.6,3.77,3.54,3.57,702300.0],["2022-04-27",3.57,3.71,3.51,3.66,729500.0],["2022-04-28",3.7,3.86,3.53,3.71,1596800.0],["2022-04-29",3.74,3.87,3.63,3.68,944500.0],["2022-05-02",3.56,3.74,3.56,3.7,1421700.0],["2022-05-03",3.9,4.59,3.9,4.4,4694300.0],["2022-05-04",4.51,4.61,4.37,4.57,2494000.0],["2022-05-05",4.59,4.67,4.37,4.57,1567100.0],["2022-05-06",4.59,4.61,4.37,4.51,928900.0],["2022-05-09",4.41,4.45,3.96,3.99,1721500.0],["2022-05-10",4.08,4.24,3.9,4.09,867800.0],["2022-05-11",4.23,4.27,4.0,4.03,992500.0],["2022-05-12",4.01,4.01,3.84,3.96,1330400.0],["2022-05-13",4.03,4.21,4.01,4.15,1350200.0],["2022-05-16",4.15,4.46,4.14,4.37,1401700.0],["2022-05-17",4.45,4.63,4.4,4.6,1321000.0],["2022-05-18",4.6,4.66,4.26,4.33,943200.0],["2022-05-19",4.23,4.42,4.19,4.29,854700.0],["2022-05-20",4.38,4.44,4.22,4.29,537700.0],["2022-05-23",4.38,4.8,4.33,4.79,1844200.0],["2022-05-24",4.72,4.9,4.71,4.9,1476300.0],["2022-05-25",4.89,5.19,4.87,5.17,2753500.0],["2022-05-26",5.25,5.45,5.16,5.36,2134100.0],["2022-05-27",5.36,5.44,5.25,5.33,1879200.0],["2022-05-31",5.37,5.61,4.89,5.02,1968900.0],["2022-06-01",5.25,5.56,5.19,5.47,2006200.0],["2022-06-02",5.47,5.57,5.39,5.45,1153900.0],["2022-06-03",5.4,5.54,5.34,5.5,683700.0],["2022-06-06",5.5,5.67,5.4,5.58,1089000.0],["2022-06-07",5.52,5.75,5.47,5.73,840800.0],["2022-06-08",5.75,5.82,5.56,5.57,963100.0],["2022-06-09",5.54,5.7,5.4,5.51,1231800.0],["2022-06-10",5.37,5.46,5.06,5.22,1539800.0],["2022-06-13",4.93,5.05,4.73,4.82,1746700.0],["2022-06-14",4.95,4.97,4.63,4.73,1131000.0],["2022-06-15",4.79,4.8,4.56,4.61,1477100.0],["2022-06-16",4.51,4.55,4.25,4.29,1771900.0],["2022-06-17",4.28,4.45,4.19,4.25,2087800.0],["2022-06-21",4.34,4.51,4.28,4.34,1306100.0],["2022-06-22",4.15,4.38,4.07,4.24,1278900.0],["2022-06-23",4.25,4.29,3.74,3.9,2241100.0],["2022-06-24",4.09,4.24,3.99,4.17,4006200.0],["2022-06-27",4.21,4.41,4.11,4.37,1657600.0],["2022-06-28",4.49,4.52,4.26,4.34,1079500.0],["2022-06-29",4.39,4.39,4.08,4.11,917600.0],["2022-06-30",4.0,4.14,3.95,4.06,1057600.0],["2022-07-01",4.09,4.11,3.79,4.02,1371100.0],["2022-07-05",3.93,3.93,3.55,3.77,1638700.0],["2022-07-06",3.7,3.78,3.52,3.72,1300700.0],["2022-07-07",3.8,4.03,3.8,3.96,1414900.0],["2022-07-08",4.0,4.0,3.84,3.99,707200.0],["2022-07-11",3.91,3.99,3.85,3.96,843500.0],["2022-07-12",3.83,3.89,3.67,3.78,811700.0],["2022-07-13",3.71,3.91,3.7,3.84,977100.0],["2022-07-14",3.66,3.7,3.53,3.64,805900.0],["2022-07-15",3.78,3.78,3.56,3.74,1476900.0],["2022-07-18",3.84,3.95,3.82,3.85,998400.0],["2022-07-19",3.84,4.1,3.84,4.08,1406200.0],["2022-07-20",4.04,4.1,3.9,4.09,754200.0],["2022-07-21",3.95,3.98,3.73,3.85,887800.0],["2022-07-22",3.86,3.98,3.73,3.79,691400.0],["2022-07-25",3.85,4.06,3.78,4.0,730700.0],["2022-07-26",4.1,4.16,4.01,4.11,1721200.0],["2022-07-27",4.16,4.41,4.09,4.39,1263400.0],["2022-07-28",4.48,4.49,4.14,4.18,1529600.0],["2022-07-29",4.26,4.41,4.2,4.38,1139900.0],["2022-08-01",4.23,4.32,4.07,4.3,1656300.0],["2022-08-02",4.2,4.21,3.85,3.91,3637200.0],["2022-08-03",3.95,3.95,3.57,3.64,2785000.0],["2022-08-04",3.66,3.69,3.58,3.6,1888900.0],["2022-08-05",3.55,3.82,3.55,3.72,1135700.0],["2022-08-08",3.72,3.8,3.69,3.76,903100.0],["2022-08-09",3.87,4.0,3.82,3.88,734000.0],["2022-08-10",3.89,3.91,3.76,3.89,677600.0],["2022-08-11",3.98,4.16,3.97,4.08,1105900.0],["2022-08-12",4.06,4.14,3.96,4.14,941900.0],["2022-08-15",3.94,3.97,3.78,3.83,1447100.0],["2022-08-16",3.84,3.95,3.76,3.82,1155100.0],["2022-08-17",3.82,3.99,3.82,3.95,756600.0],["2022-08-18",4.06,4.17,4.03,4.14,752500.0],["2022-08-19",4.1,4.1,3.94,3.95,577000.0],["2022-08-22",3.88,4.01,3.82,3.96,771700.0],["2022-08-23",4.0,4.21,4.0,4.12,744600.0],["2022-08-24",4.12,4.27,4.1,4.25,605900.0],["2022-08-25",4.27,4.31,4.18,4.21,591600.0],["2022-08-26",4.16,4.16,3.94,4.08,884500.0],["2022-08-29",4.07,4.2,4.03,4.08,526400.0],["2022-08-30",4.02,4.02,3.83,3.92,810400.0],["2022-08-31",3.87,4.11,3.87,3.98,813400.0],["2022-09-01",3.93,3.94,3.71,3.82,1269800.0],["2022-09-02",3.94,4.05,3.87,3.92,947400.0],["2022-09-06",3.95,4.0,3.81,3.84,658500.0],["2022-09-07",3.82,3.93,3.74,3.89,667200.0],["2022-09-08",3.94,4.16,3.88,4.07,1044300.0],["2022-09-09",4.16,4.22,4.1,4.14,517900.0],["2022-09-12",4.15,4.46,4.15,4.42,1163200.0],["2022-09-13",4.29,4.45,4.08,4.09,1082800.0],["2022-09-14",4.14,4.55,4.12,4.46,1241300.0],["2022-09-15",4.38,4.43,4.28,4.32,692800.0],["2022-09-16",4.27,4.28,4.1,4.19,2189300.0],["2022-09-19",4.03,4.14,4.01,4.09,1056500.0],["2022-09-20",4.05,4.06,3.9,4.0,1234100.0],["2022-09-21",4.09,4.22,3.9,3.91,1432400.0],["2022-09-22",4.02,4.27,3.85,3.86,1258500.0],["2022-09-23",3.72,3.75,3.4,3.47,1899600.0],["2022-09-26",3.39,3.48,3.28,3.32,915400.0],["2022-09-27",3.38,3.47,3.27,3.35,1266900.0],["2022-09-28",3.37,3.61,3.33,3.57,676600.0],["2022-09-29",3.53,3.62,3.43,3.59,704200.0],["2022-09-30",3.55,3.72,3.51,3.59,663400.0],["2022-10-03",3.75,3.91,3.72,3.78,657900.0],["2022-10-04",3.92,4.04,3.84,4.02,1192700.0],["2022-10-05",3.95,4.2,3.95,4.16,850900.0],["2022-10-06",4.08,4.23,4.04,4.11,645700.0],["2022-10-07",4.09,4.18,4.03,4.13,737000.0],["2022-10-10",4.09,4.15,3.9,3.94,873100.0],["2022-10-11",3.86,3.9,3.75,3.8,1255000.0],["2022-10-12",3.82,3.82,3.61,3.8,884800.0],["2022-10-13",3.74,4.02,3.74,3.96,2475400.0],["2022-10-14",3.96,3.96,3.73,3.75,702100.0],["2022-10-17",3.84,3.96,3.79,3.95,848800.0],["2022-10-18",3.96,4.14,3.92,4.06,1081000.0],["2022-10-19",4.1,4.27,4.07,4.25,970500.0],["2022-10-20",4.29,4.43,4.26,4.32,1136000.0],["2022-10-21",4.38,4.57,4.32,4.55,2200600.0],["2022-10-24",4.54,4.66,4.44,4.66,1133800.0],["2022-10-25",4.67,4.85,4.65,4.8,1216800.0],["2022-10-26",4.85,5.01,4.75,4.89,1121800.0],["2022-10-27",5.0,5.06,4.74,4.76,1028800.0],["2022-10-28",4.8,4.88,4.66,4.81,710600.0],["2022-10-31",4.79,5.03,4.76,4.94,1140400.0],["2022-11-01",4.66,4.67,3.98,4.04,4047700.0],["2022-11-02",4.02,4.29,3.87,4.03,2526800.0],["2022-11-03",3.96,4.21,3.96,4.15,1255100.0],["2022-11-04",4.4,4.47,4.18,4.23,1143400.0],["2022-11-07",4.29,4.37,4.22,4.35,941500.0],["2022-11-08",4.37,4.37,4.21,4.26,886900.0],["2022-11-09",4.19,4.19,3.88,3.9,1747700.0],["2022-11-10",4.07,4.07,3.88,3.99,1379500.0],["2022-11-11",4.05,4.23,3.93,4.02,1639000.0],["2022-11-14",4.01,4.02,3.84,3.84,1393800.0],["2022-11-15",3.9,3.94,3.82,3.88,1243000.0],["2022-11-16",3.86,3.88,3.7,3.78,1162100.0],["2022-11-17",3.76,3.79,3.68,3.77,999200.0],["2022-11-18",3.75,3.83,3.62,3.8,1334800.0],["2022-11-21",3.72,3.78,3.51,3.69,1846300.0],["2022-11-22",3.74,3.87,3.73,3.81,790000.0],["2022-11-23",3.72,3.79,3.66,3.71,472100.0],["2022-11-25",3.7,3.76,3.67,3.68,201600.0],["2022-11-28",3.57,3.65,3.54,3.56,514200.0],["2022-11-29",3.59,3.65,3.55,3.63,693400.0],["2022-11-30",3.68,3.83,3.65,3.81,3296700.0],["2022-12-01",3.78,3.82,3.72,3.73,638700.0],["2022-12-02",3.68,3.91,3.68,3.84,569600.0],["2022-12-05",3.87,3.88,3.65,3.69,550700.0],["2022-12-06",3.65,3.72,3.6,3.64,673500.0],["2022-12-07",3.63,3.7,3.48,3.48,959500.0],["2022-12-08",3.6,3.62,3.45,3.48,853600.0],["2022-12-09",3.47,3.54,3.4,3.4,650500.0],["2022-12-12",3.4,3.56,3.39,3.53,669400.0],["2022-12-13",3.63,3.69,3.55,3.64,774800.0],["2022-12-14",3.65,3.68,3.52,3.6,782600.0],["2022-12-15",3.56,3.6,3.46,3.5,547300.0],["2022-12-16",3.41,3.48,3.37,3.46,1237000.0],["2022-12-19",3.45,3.46,3.27,3.3,989800.0],["2022-12-20",3.31,3.45,3.29,3.44,695600.0],["2022-12-21",3.51,3.53,3.38,3.43,715100.0],["2022-12-22",3.41,3.43,3.26,3.33,758400.0],["2022-12-23",3.38,3.47,3.28,3.46,743000.0],["2022-12-27",3.47,3.52,3.41,3.44,451900.0],["2022-12-28",3.43,3.46,3.33,3.34,531000.0],["2022-12-29",3.34,3.5,3.32,3.48,468300.0],["2022-12-30",3.43,3.5,3.34,3.46,689300.0],["2023-01-03",3.45,3.49,3.21,3.25,675000.0],["2023-01-04",3.16,3.32,3.16,3.27,767800.0],["2023-01-05",3.29,3.38,3.24,3.36,760100.0],["2023-01-06",3.4,3.55,3.37,3.46,603000.0],["2023-01-09",3.52,3.65,3.51,3.61,747800.0],["2023-01-10",3.64,3.65,3.48,3.63,484000.0],["2023-01-11",3.65,3.76,3.58,3.73,720400.0],["2023-01-12",3.76,3.9,3.76,3.85,617200.0],["2023-01-13",3.87,3.95,3.83,3.94,634400.0],["2023-01-17",3.94,3.98,3.89,3.94,575700.0],["2023-01-18",3.98,4.03,3.65,3.67,1135100.0],["2023-01-19",3.66,3.75,3.64,3.71,388500.0],["2023-01-20",3.75,3.83,3.66,3.81,732400.0],["2023-01-23",3.83,3.99,3.8,3.96,966700.0],["2023-01-24",3.91,3.96,3.74,3.88,664500.0],["2023-01-25",3.85,4.02,3.76,3.97,798000.0],["2023-01-26",4.0,4.04,3.9,4.01,507700.0],["2023-01-27",4.0,4.03,3.89,3.96,862500.0],["2023-01-30",3.9,3.96,3.81,3.88,970900.0],["2023-01-31",3.9,4.04,3.9,3.96,1216200.0],["2023-02-01",3.96,4.0,3.79,3.95,734700.0],["2023-02-02",3.92,3.95,3.81,3.91,847600.0],["2023-02-03",3.92,4.04,3.84,3.9,1449000.0],["2023-02-06",3.87,3.99,3.79,3.87,953100.0],["2023-02-07",3.88,3.97,3.85,3.96,873000.0],["2023-02-08",3.93,4.0,3.85,3.9,750500.0],["2023-02-09",3.91,3.91,3.69,3.7,784600.0],["2023-02-10",3.72,4.02,3.72,3.97,1787300.0],["2023-02-13",3.94,4.0,3.87,3.96,892300.0],["2023-02-14",3.91,4.07,3.83,3.99,998300.0],["2023-02-15",3.98,3.98,3.87,3.97,841400.0],["2023-02-16",3.92,4.01,3.9,3.91,642200.0],["2023-02-17",3.9,3.92,3.82,3.89,1241100.0],["2023-02-21",3.82,3.92,3.81,3.87,1023400.0],["2023-02-22",3.87,3.89,3.64,3.77,1379000.0],["2023-02-23",3.84,3.9,3.74,3.83,578200.0],["2023-02-24",3.76,3.87,3.72,3.87,718600.0],["2023-02-27",3.88,4.03,3.84,3.94,2246200.0],["2023-02-28",3.83,3.96,3.51,3.56,3276200.0],["2023-03-01",3.56,3.64,3.34,3.4,3027300.0],["2023-03-02",3.37,3.56,3.35,3.5,1110200.0],["2023-03-03",3.47,3.61,3.44,3.6,791800.0],["2023-03-06",3.6,3.6,3.45,3.48,1068700.0],["2023-03-07",3.47,3.5,3.4,3.47,914100.0],["2023-03-08",3.44,3.52,3.38,3.4,1056700.0],["2023-03-09",3.56,3.68,3.34,3.34,1891400.0],["2023-03-10",3.35,3.42,3.11,3.22,3575100.0],["2023-03-13",3.06,3.19,2.99,3.0,2194700.0],["2023-03-14",3.06,3.15,2.94,2.99,1654900.0],["2023-03-15",2.87,2.91,2.72,2.77,4447300.0],["2023-03-16",2.74,2.74,2.55,2.67,2679700.0],["2023-03-17",2.63,2.67,2.49,2.52,5732700.0],["2023-03-20",2.56,2.66,2.47,2.53,2610100.0],["2023-03-21",2.62,2.72,2.62,2.68,1379500.0],["2023-03-22",2.67,2.72,2.57,2.58,1155100.0],["2023-03-23",2.59,2.66,2.46,2.52,1118100.0],["2023-03-24",2.46,2.52,2.43,2.48,1119200.0],["2023-03-27",2.54,2.65,2.48,2.61,1223100.0],["2023-03-28",2.59,2.7,2.55,2.62,879200.0],["2023-03-29",2.65,2.65,2.57,2.59,656200.0],["2023-03-30",2.62,2.65,2.57,2.58,694900.0],["2023-03-31",2.6,2.67,2.58,2.65,841500.0],["2023-04-03",2.86,2.91,2.8,2.87,1661700.0],["2023-04-04",2.88,2.89,2.7,2.76,808000.0],["2023-04-05",2.74,2.8,2.68,2.76,1149800.0],["2023-04-06",2.75,2.84,2.74,2.78,865300.0],["2023-04-10",2.78,3.07,2.78,3.05,2280200.0],["2023-04-11",3.09,3.19,2.97,3.16,2325900.0],["2023-04-12",3.17,3.17,3.05,3.06,1468900.0],["2023-04-13",3.08,3.21,3.04,3.13,1322800.0],["2023-04-14",3.12,3.18,3.05,3.17,815900.0],["2023-04-17",3.19,3.19,3.08,3.09,1654800.0],["2023-04-18",3.09,3.12,3.01,3.04,770800.0],["2023-04-19",3.01,3.08,2.96,3.04,1080500.0],["2023-04-20",2.98,3.05,2.94,3.01,873100.0],["2023-04-21",3.01,3.05,2.97,3.01,1923500.0],["2023-04-24",2.99,3.06,2.95,3.04,814700.0],["2023-04-25",3.0,3.02,2.86,2.9,1114600.0],["2023-04-26",2.87,2.95,2.73,2.79,2663300.0],["2023-04-27",2.8,2.83,2.73,2.76,917800.0],["2023-04-28",2.75,2.87,2.74,2.85,861100.0],["2023-05-01",2.81,2.91,2.78,2.91,1006300.0],["2023-05-02",2.9,2.9,2.7,2.8,1568000.0],["2023-05-03",2.78,2.93,2.74,2.79,1185300.0],["2023-05-04",2.77,2.87,2.77,2.79,1067400.0],["2023-05-05",2.93,3.0,2.85,2.92,1308800.0],["2023-05-08",2.97,3.0,2.89,2.96,1110900.0],["2023-05-09",2.93,2.95,2.86,2.88,624800.0],["2023-05-10",2.93,2.95,2.82,2.83,760500.0],["2023-05-11",2.78,2.81,2.7,2.71,691500.0],["2023-05-12",2.72,2.79,2.72,2.74,490300.0],["2023-05-15",2.76,2.85,2.76,2.77,634000.0],["2023-05-16",2.76,2.79,2.62,2.63,520300.0],["2023-05-17",2.69,2.76,2.66,2.75,832200.0],["2023-05-18",2.72,2.79,2.69,2.78,557400.0],["2023-05-19",2.82,2.85,2.73,2.75,530000.0],["2023-05-22",2.75,2.96,2.75,2.91,1025500.0],["2023-05-23",2.92,2.98,2.88,2.96,624000.0],["2023-05-24",2.97,2.98,2.88,2.88,656500.0],["2023-05-25",2.85,2.85,2.74,2.77,672900.0],["2023-05-26",2.77,2.78,2.69,2.74,730900.0],["2023-05-30",2.72,2.73,2.6,2.65,578800.0],["2023-05-31",2.6,2.64,2.56,2.6,872200.0],["2023-06-01",2.59,2.69,2.56,2.66,597500.0],["2023-06-02",2.7,2.86,2.67,2.84,1124100.0],["2023-06-05",2.86,2.92,2.81,2.85,592700.0],["2023-06-06",2.81,2.93,2.8,2.89,704800.0],["2023-06-07",2.91,3.01,2.91,2.99,859700.0],["2023-06-08",3.0,3.04,2.92,3.01,729200.0],["2023-06-09",3.03,3.03,2.9,2.9,522900.0],["2023-06-12",2.86,2.91,2.84,2.84,724200.0],["2023-06-13",2.89,3.04,2.89,2.92,1016500.0],["2023-06-14",2.97,2.98,2.8,2.86,1257100.0],["2023-06-15",2.86,2.93,2.86,2.92,582300.0],["2023-06-16",2.97,2.97,2.83,2.86,1548600.0],["2023-06-20",2.86,2.86,2.79,2.82,542400.0],["2023-06-21",2.81,2.89,2.79,2.84,498400.0],["2023-06-22",2.82,2.82,2.75,2.78,1044900.0],["2023-06-23",2.72,2.77,2.67,2.71,1819100.0],["2023-06-26",2.7,2.93,2.7,2.89,1027800.0],["2023-06-27",2.88,3.12,2.86,3.1,1708600.0],["2023-06-28",3.1,3.17,3.03,3.14,1172600.0],["2023-06-29",3.25,3.42,3.24,3.36,2843100.0],["2023-06-30",3.43,3.49,3.35,3.38,2149400.0],["2023-07-03",3.37,3.42,3.35,3.4,593000.0],["2023-07-05",3.49,3.72,3.38,3.52,2767900.0],["2023-07-06",3.48,3.57,3.33,3.5,1427900.0],["2023-07-07",3.51,3.7,3.51,3.66,2601300.0],["2023-07-10",3.69,3.77,3.62,3.67,1372800.0],["2023-07-11",3.7,3.86,3.65,3.82,1413200.0],["2023-07-12",3.85,3.86,3.78,3.84,1075500.0],["2023-07-13",3.84,3.98,3.82,3.92,2259800.0],["2023-07-14",3.88,3.94,3.78,3.87,1728000.0],["2023-07-17",3.85,3.91,3.77,3.85,920500.0],["2023-07-18",3.85,4.08,3.85,4.08,1975600.0],["2023-07-19",4.09,4.13,4.0,4.13,1207200.0],["2023-07-20",4.17,4.2,4.08,4.19,1288500.0],["2023-07-21",4.23,4.33,4.15,4.29,2892200.0],["2023-07-24",4.24,4.33,4.13,4.25,2637600.0],["2023-07-25",4.25,4.32,4.2,4.3,1265500.0],["2023-07-26",4.3,4.37,4.23,4.33,765100.0],["2023-07-27",4.36,4.36,4.12,4.17,2210500.0],["2023-07-28",4.24,4.49,4.24,4.38,1521500.0],["2023-07-31",4.29,4.53,4.22,4.49,2634200.0],["2023-08-01",5.39,5.42,4.78,5.01,5645900.0],["2023-08-02",5.08,5.15,4.95,5.08,3030000.0],["2023-08-03",5.1,5.53,5.07,5.48,5355600.0],["2023-08-04",5.51,5.55,5.22,5.28,2111400.0],["2023-08-07",5.34,5.35,5.14,5.34,1468900.0],["2023-08-08",5.21,5.42,5.18,5.42,1148400.0],["2023-08-09",5.47,5.59,5.34,5.38,1495200.0],["2023-08-10",5.37,5.4,5.27,5.34,1094300.0],["2023-08-11",5.36,5.42,5.29,5.32,775100.0],["2023-08-14",5.29,5.31,5.12,5.25,1040400.0],["2023-08-15",5.2,5.29,5.16,5.2,1168500.0],["2023-08-16",5.2,5.35,5.19,5.21,1151000.0],["2023-08-17",5.27,5.3,5.16,5.18,828700.0],["2023-08-18",5.12,5.28,5.01,5.25,1244400.0],["2023-08-21",5.28,5.42,5.28,5.35,1190200.0],["2023-08-22",5.36,5.39,5.24,5.27,1154000.0],["2023-08-23",5.22,5.38,5.14,5.32,974900.0],["2023-08-24",5.24,5.4,5.24,5.32,881000.0],["2023-08-25",5.3,5.32,5.1,5.19,1066900.0],["2023-08-28",5.25,5.39,5.22,5.31,712400.0],["2023-08-29",5.3,5.56,5.24,5.47,2859300.0],["2023-08-30",5.55,5.73,5.46,5.55,2376300.0],["2023-08-31",5.61,5.63,5.43,5.49,1555400.0],["2023-09-01",5.65,5.79,5.62,5.73,2317200.0],["2023-09-05",5.84,5.87,5.72,5.76,1745200.0],["2023-09-06",5.75,5.82,5.64,5.71,1407600.0],["2023-09-07",5.7,5.77,5.63,5.74,1505200.0],["2023-09-08",5.76,5.94,5.76,5.81,1506200.0],["2023-09-11",5.98,6.32,5.96,6.23,4224200.0],["2023-09-12",6.3,6.54,6.17,6.49,3695700.0],["2023-09-13",6.53,6.54,6.08,6.16,2467900.0],["2023-09-14",6.3,6.47,6.21,6.45,2228300.0],["2023-09-15",6.4,6.46,6.29,6.43,3780400.0],["2023-09-18",6.44,6.49,6.3,6.32,1147800.0],["2023-09-19",6.32,6.35,6.01,6.07,2299400.0],["2023-09-20",6.09,6.37,6.08,6.14,1517500.0],["2023-09-21",6.15,6.19,5.88,6.12,2762600.0],["2023-09-22",6.2,6.4,6.13,6.17,1476700.0],["2023-09-25",6.14,6.26,6.1,6.18,1405900.0],["2023-09-26",6.12,6.19,6.07,6.1,1393500.0],["2023-09-27",6.22,6.31,6.08,6.2,1861600.0],["2023-09-28",6.28,6.64,6.27,6.51,3826300.0],["2023-09-29",6.54,6.57,6.31,6.38,3105100.0],["2023-10-02",6.35,6.36,5.97,6.03,2020600.0],["2023-10-03",5.94,6.02,5.82,5.92,1756500.0],["2023-10-04",5.82,5.85,5.46,5.52,2268400.0],["2023-10-05",5.45,5.64,5.4,5.58,1617000.0],["2023-10-06",5.61,5.72,5.5,5.64,968600.0],["2023-10-09",5.79,6.12,5.75,6.1,3161000.0],["2023-10-10",6.12,6.13,6.01,6.07,1392000.0],["2023-10-11",6.04,6.21,6.03,6.2,1311600.0],["2023-10-12",6.2,6.21,5.9,6.0,1354900.0],["2023-10-13",6.19,6.34,6.17,6.3,1820900.0],["2023-10-16",6.39,6.45,6.23,6.36,1642700.0],["2023-10-17",6.37,6.59,6.37,6.54,1986700.0],["2023-10-18",6.56,6.77,6.41,6.49,1202800.0],["2023-10-19",6.41,6.52,6.26,6.43,1102000.0],["2023-10-20",6.4,6.43,6.13,6.18,2990400.0],["2023-10-23",6.1,6.16,5.99,6.04,1085100.0],["2023-10-24",6.05,6.12,5.96,6.0,1068900.0],["2023-10-25",5.98,6.05,5.8,5.83,1277200.0],["2023-10-26",5.76,5.81,5.58,5.64,1586500.0],["2023-10-27",5.69,5.74,5.49,5.55,1448300.0],["2023-10-30",5.59,5.65,5.45,5.58,975300.0],["2023-10-31",5.12,5.12,4.5,4.74,4837400.0],["2023-11-01",4.8,4.91,4.76,4.77,2039800.0],["2023-11-02",4.76,4.86,4.54,4.64,2920300.0],["2023-11-03",4.64,4.75,4.55,4.56,1740300.0],["2023-11-06",4.61,4.63,4.42,4.44,1542600.0],["2023-11-07",4.33,4.36,4.21,4.24,2660100.0],["2023-11-08",4.19,4.31,4.16,4.23,1778000.0],["2023-11-09",4.27,4.42,4.23,4.25,1185500.0],["2023-11-10",4.28,4.39,4.21,4.3,932200.0],["2023-11-13",4.61,5.05,4.6,4.82,4587000.0],["2023-11-14",4.87,4.91,4.66,4.71,2481100.0],["2023-11-15",4.74,4.9,4.68,4.7,2498000.0],["2023-11-16",4.65,4.7,4.41,4.47,2176200.0],["2023-11-17",4.54,4.8,4.54,4.74,2310900.0],["2023-11-20",4.8,4.83,4.69,4.71,1104100.0],["2023-11-21",4.65,4.73,4.61,4.64,847300.0],["2023-11-22",4.54,4.86,4.47,4.79,1646000.0],["2023-11-24",4.77,4.89,4.76,4.81,580800.0],["2023-11-27",4.8,4.81,4.68,4.73,1292300.0],["2023-11-28",4.71,4.9,4.67,4.82,1454500.0],["2023-11-29",4.86,4.87,4.68,4.7,1472500.0],["2023-11-30",4.79,4.92,4.67,4.72,2201500.0],["2023-12-01",4.72,4.84,4.62,4.77,929600.0],["2023-12-04",4.69,4.76,4.63,4.65,962900.0],["2023-12-05",4.65,4.7,4.49,4.52,1971600.0],["2023-12-06",4.5,4.56,4.34,4.38,1448400.0],["2023-12-07",4.45,4.47,4.27,4.31,912500.0],["2023-12-08",4.34,4.4,4.25,4.31,1175200.0],["2023-12-11",4.31,4.36,4.25,4.31,1041500.0],["2023-12-12",4.24,4.36,4.2,4.33,965900.0],["2023-12-13",4.33,4.44,4.27,4.44,1229200.0],["2023-12-14",4.55,4.6,4.41,4.46,1751500.0],["2023-12-15",4.49,4.52,4.38,4.41,2993200.0],["2023-12-18",4.51,4.55,4.41,4.47,1026300.0],["2023-12-19",4.52,4.74,4.5,4.68,1549400.0],["2023-12-20",4.66,4.81,4.57,4.58,1497000.0],["2023-12-21",4.54,4.66,4.54,4.65,779100.0],["2023-12-22",4.68,4.71,4.59,4.66,717500.0],["2023-12-26",4.69,4.76,4.61,4.72,736700.0],["2023-12-27",4.74,4.74,4.6,4.67,737900.0],["2023-12-28",4.62,4.7,4.53,4.55,1339300.0],["2023-12-29",4.56,4.56,4.47,4.52,1312800.0],["2024-01-02",4.52,4.61,4.42,4.46,914200.0],["2024-01-03",4.46,4.74,4.41,4.55,1463900.0],["2024-01-04",4.6,4.62,4.4,4.41,1322500.0],["2024-01-05",4.44,4.49,4.37,4.41,1709600.0],["2024-01-08",4.31,4.4,4.19,4.34,2484100.0],["2024-01-09",4.31,4.35,4.17,4.29,1881600.0],["2024-01-10",4.3,4.3,4.13,4.21,1803400.0],["2024-01-11",4.23,4.23,4.1,4.2,1298900.0],["2024-01-12",4.31,4.38,4.09,4.09,1133300.0],["2024-01-16",4.01,4.07,3.94,4.05,2065500.0],["2024-01-17",4.0,4.07,3.94,4.07,1259000.0],["2024-01-18",4.11,4.17,4.04,4.17,902500.0],["2024-01-19",4.2,4.23,4.08,4.14,2285700.0],["2024-01-22",4.16,4.21,4.12,4.21,890400.0],["2024-01-23",4.21,4.31,4.21,4.25,1067300.0],["2024-01-24",4.31,4.42,4.29,4.39,1109200.0],["2024-01-25",4.45,4.5,4.26,4.43,1382900.0],["2024-01-26",4.44,4.61,4.44,4.59,1455200.0],["2024-01-29",4.56,4.6,4.43,4.55,1029200.0],["2024-01-30",4.44,4.54,4.37,4.49,856400.0],["2024-01-31",4.49,4.52,4.18,4.19,1762200.0],["2024-02-01",4.19,4.31,4.14,4.24,1237800.0],["2024-02-02",4.19,4.21,4.09,4.11,886800.0],["2024-02-05",4.09,4.1,3.88,3.89,2356000.0],["2024-02-06",3.93,3.95,3.83,3.87,1362400.0],["2024-02-07",3.87,3.94,3.79,3.85,989400.0],["2024-02-08",3.84,3.97,3.84,3.94,763900.0],["2024-02-09",3.93,4.04,3.88,3.91,889200.0],["2024-02-12",3.91,4.1,3.91,4.09,1372000.0],["2024-02-13",3.99,4.03,3.82,3.84,1338600.0],["2024-02-14",3.86,3.94,3.81,3.85,746500.0],["2024-02-15",3.85,4.02,3.85,4.02,1105800.0],["2024-02-16",4.03,4.03,3.9,3.94,792400.0],["2024-02-20",4.0,4.0,3.85,3.87,763800.0],["2024-02-21",3.85,3.94,3.81,3.84,966800.0],["2024-02-22",3.83,3.89,3.81,3.83,876600.0],["2024-02-23",3.83,3.86,3.71,3.79,1016100.0],["2024-02-26",3.79,3.86,3.71,3.86,2102000.0],["2024-02-27",3.9,3.94,3.84,3.85,2081000.0],["2024-02-28",4.24,4.59,4.03,4.08,5401000.0],["2024-02-29",4.15,4.19,3.8,3.9,2452700.0],["2024-03-01",3.96,4.06,3.94,3.95,1685300.0],["2024-03-04",3.94,3.98,3.85,3.94,1379800.0],["2024-03-05",3.91,3.99,3.89,3.94,1018000.0],["2024-03-06",4.0,4.05,3.91,3.92,1104600.0],["2024-03-07",3.91,4.01,3.91,3.93,844600.0],["2024-03-08",3.93,4.06,3.93,3.97,2136100.0],["2024-03-11",3.95,4.14,3.85,4.13,2781600.0],["2024-03-12",4.12,4.23,3.99,4.22,1829700.0],["2024-03-13",4.31,4.45,4.21,4.26,1083200.0],["2024-03-14",4.31,4.31,4.15,4.2,1680600.0],["2024-03-15",4.18,4.33,4.17,4.27,2020600.0],["2024-03-18",4.27,4.27,4.16,4.2,935300.0],["2024-03-19",4.19,4.47,4.19,4.43,1703500.0],["2024-03-20",4.34,4.52,4.3,4.48,1500000.0],["2024-03-21",4.48,4.57,4.44,4.49,816300.0],["2024-03-22",4.48,4.52,4.35,4.41,837200.0],["2024-03-25",4.43,4.56,4.43,4.45,1194200.0],["2024-03-26",4.46,4.47,4.34,4.35,1011000.0],["2024-03-27",4.34,4.43,4.31,4.42,638300.0],["2024-03-28",4.46,4.5,4.36,4.43,1625500.0],["2024-04-01",4.46,4.51,4.36,4.51,1133900.0],["2024-04-02",4.51,4.6,4.43,4.57,1043000.0],["2024-04-03",4.56,4.84,4.54,4.8,1732100.0],["2024-04-04",4.82,4.88,4.68,4.68,1607000.0],["2024-04-05",4.7,5.0,4.69,4.93,2335800.0],["2024-04-08",4.95,5.08,4.86,4.92,1187700.0],["2024-04-09",4.92,5.06,4.86,4.92,1128200.0],["2024-04-10",4.86,4.93,4.76,4.82,1376500.0],["2024-04-11",4.85,4.86,4.72,4.81,808200.0],["2024-04-12",4.81,4.9,4.63,4.63,1467300.0],["2024-04-15",4.65,4.67,4.41,4.46,1302000.0],["2024-04-16",4.44,4.46,4.37,4.43,1134800.0],["2024-04-17",4.45,4.55,4.34,4.34,698200.0],["2024-04-18",4.37,4.47,4.31,4.34,822800.0],["2024-04-19",4.31,4.43,4.31,4.42,1057400.0],["2024-04-22",4.39,4.47,4.32,4.42,765600.0],["2024-04-23",4.4,4.53,4.38,4.48,894400.0],["2024-04-24",4.42,4.49,4.36,4.45,939000.0],["2024-04-25",4.44,4.5,4.34,4.47,1040600.0],["2024-04-26",4.44,4.6,4.43,4.56,1140200.0],["2024-04-29",4.54,4.58,4.49,4.51,975900.0],["2024-04-30",4.46,4.5,4.29,4.29,2170800.0],["2024-05-01",3.95,4.12,3.67,3.7,5617100.0],["2024-05-02",3.69,3.94,3.69,3.79,2118200.0],["2024-05-03",3.8,3.96,3.74,3.95,1972300.0],["2024-05-06",4.01,4.05,3.86,3.86,1666300.0],["2024-05-07",3.86,3.9,3.83,3.89,1270000.0],["2024-05-08",3.9,3.98,3.78,3.97,1247600.0],["2024-05-09",3.96,4.11,3.96,4.11,1772500.0],["2024-05-10",4.14,4.19,4.01,4.02,998100.0],["2024-05-13",4.05,4.09,3.97,4.01,965900.0],["2024-05-14",4.02,4.18,4.02,4.17,1207000.0],["2024-05-15",4.15,4.25,4.07,4.24,1162800.0],["2024-05-16",4.22,4.27,4.05,4.06,2132200.0],["2024-05-17",4.1,4.22,4.07,4.21,875600.0],["2024-05-20",4.21,4.28,4.08,4.11,1256400.0],["2024-05-21",4.09,4.16,4.0,4.07,2020300.0],["2024-05-22",4.1,4.12,3.81,3.82,2325800.0],["2024-05-23",3.87,3.95,3.68,3.69,1447200.0],["2024-05-24",3.72,3.76,3.66,3.67,838300.0],["2024-05-28",3.7,3.84,3.66,3.79,1754800.0],["2024-05-29",3.71,3.75,3.63,3.67,1066500.0],["2024-05-30",3.69,3.84,3.67,3.69,873500.0],["2024-05-31",3.72,3.74,3.59,3.71,3153200.0],["2024-06-03",3.78,3.78,3.49,3.55,1819800.0],["2024-06-04",3.5,3.52,3.44,3.46,1969300.0],["2024-06-05",3.49,3.51,3.36,3.46,1836600.0],["2024-06-06",3.46,3.54,3.43,3.51,1413000.0],["2024-06-07",3.48,3.56,3.44,3.45,930600.0],["2024-06-10",3.46,3.67,3.43,3.58,1939300.0],["2024-06-11",3.49,3.56,3.47,3.52,810600.0],["2024-06-12",3.6,3.66,3.48,3.48,960600.0],["2024-06-13",3.48,3.49,3.33,3.33,1027100.0],["2024-06-14",3.3,3.3,3.2,3.22,1076100.0],["2024-06-17",3.24,3.25,3.16,3.19,733700.0],["2024-06-18",3.19,3.28,3.16,3.2,1244000.0],["2024-06-20",3.2,3.21,3.14,3.2,943300.0],["2024-06-21",3.2,3.2,3.12,3.15,1711300.0],["2024-06-24",3.18,3.41,3.16,3.39,945900.0],["2024-06-25",3.35,3.46,3.33,3.4,1063100.0],["2024-06-26",3.37,3.41,3.34,3.39,826400.0],["2024-06-27",3.43,3.44,3.35,3.42,545400.0],["2024-06-28",3.47,3.5,3.39,3.46,2433600.0],["2024-07-01",3.48,3.48,3.35,3.35,694700.0],["2024-07-02",3.37,3.41,3.29,3.33,1988900.0],["2024-07-03",3.32,3.46,3.31,3.38,830000.0],["2024-07-05",3.38,3.4,3.22,3.27,788100.0],["2024-07-08",3.25,3.31,3.22,3.26,753000.0],["2024-07-09",3.22,3.25,3.13,3.14,510800.0],["2024-07-10",3.15,3.31,3.11,3.31,1129400.0],["2024-07-11",3.36,3.53,3.28,3.47,1104700.0],["2024-07-12",3.55,3.55,3.45,3.46,507700.0],["2024-07-15",3.51,3.7,3.45,3.65,1081000.0],["2024-07-16",3.64,3.78,3.6,3.76,789700.0],["2024-07-17",3.77,3.9,3.73,3.78,987600.0],["2024-07-18",3.76,3.85,3.68,3.7,679100.0],["2024-07-19",3.69,3.71,3.58,3.61,541700.0],["2024-07-22",3.63,3.72,3.57,3.66,724100.0],["2024-07-23",3.65,3.67,3.56,3.6,754900.0],["2024-07-24",3.6,3.66,3.5,3.52,671900.0],["2024-07-25",3.55,3.79,3.54,3.76,855800.0],["2024-07-26",3.8,3.85,3.67,3.75,719100.0],["2024-07-29",3.79,3.8,3.57,3.64,586100.0],["2024-07-30",3.61,3.68,3.58,3.62,462500.0],["2024-07-31",3.68,3.81,3.65,3.73,1136000.0],["2024-08-01",3.72,3.99,3.49,3.6,1417200.0],["2024-08-02",3.49,3.5,3.25,3.32,1501200.0],["2024-08-05",3.12,3.22,3.01,3.15,1231000.0],["2024-08-06",3.15,3.25,3.15,3.19,1296300.0],["2024-08-07",3.25,3.29,3.04,3.1,821800.0],["2024-08-08",3.16,3.28,3.15,3.25,1482800.0],["2024-08-09",3.24,3.25,3.16,3.16,574200.0],["2024-08-12",3.17,3.21,3.14,3.17,1033400.0],["2024-08-13",3.13,3.16,3.08,3.11,814800.0],["2024-08-14",3.14,3.14,3.01,3.01,836400.0],["2024-08-15",3.1,3.19,3.08,3.14,737200.0],["2024-08-16",3.1,3.2,3.09,3.19,759000.0],["2024-08-19",3.18,3.21,3.14,3.18,691000.0],["2024-08-20",3.2,3.2,3.06,3.1,660600.0],["2024-08-21",3.14,3.19,3.11,3.16,752700.0],["2024-08-22",3.16,3.21,3.02,3.04,808100.0],["2024-08-23",3.08,3.32,3.08,3.23,1240300.0],["2024-08-26",3.28,3.39,3.23,3.36,1851700.0],["2024-08-27",3.34,3.34,3.18,3.18,983000.0],["2024-08-28",3.13,3.15,3.02,3.07,1269600.0],["2024-08-29",3.14,3.25,3.1,3.21,992500.0],["2024-08-30",3.16,3.2,3.09,3.18,1205100.0],["2024-09-03",3.09,3.13,3.0,3.0,1210300.0],["2024-09-04",3.0,3.0,2.92,2.94,2439200.0],["2024-09-05",2.98,3.01,2.84,2.85,1111400.0],["2024-09-06",2.85,2.95,2.8,2.83,1755400.0],["2024-09-09",2.79,2.9,2.79,2.81,2100600.0],["2024-09-10",2.84,2.86,2.7,2.76,1073600.0],["2024-09-11",2.76,2.82,2.68,2.78,1121600.0],["2024-09-12",2.8,2.92,2.76,2.84,1379900.0],["2024-09-13",2.87,2.96,2.78,2.82,1841800.0],["2024-09-16",2.84,2.92,2.78,2.92,1574800.0],["2024-09-17",2.95,3.07,2.92,3.05,1650900.0],["2024-09-18",3.03,3.13,2.98,2.99,1280800.0],["2024-09-19",3.11,3.14,3.06,3.09,964100.0],["2024-09-20",3.08,3.12,3.01,3.03,1798500.0],["2024-09-23",3.0,3.12,3.0,3.09,1219500.0],["2024-09-24",3.16,3.23,3.08,3.1,1501600.0],["2024-09-25",3.07,3.09,2.94,2.95,918300.0],["2024-09-26",2.89,2.91,2.81,2.85,1446300.0],["2024-09-27",2.9,2.96,2.89,2.9,2228600.0],["2024-09-30",2.89,3.12,2.86,3.1,3255100.0],["2024-10-01",3.1,3.24,3.06,3.17,1473100.0],["2024-10-02",3.21,3.27,3.14,3.19,1404200.0],["2024-10-03",3.18,3.35,3.15,3.31,1148600.0],["2024-10-04",3.35,3.39,3.3,3.37,1047900.0],["2024-10-07",3.39,3.53,3.38,3.5,1404200.0],["2024-10-08",3.42,3.42,3.26,3.34,1495900.0],["2024-10-09",3.31,3.43,3.31,3.38,864000.0],["2024-10-10",3.35,3.47,3.3,3.44,1183700.0],["2024-10-11",3.42,3.48,3.41,3.45,1226800.0],["2024-10-14",3.42,3.45,3.26,3.28,971300.0],["2024-10-15",3.21,3.27,3.16,3.23,1582000.0],["2024-10-16",3.3,3.41,3.29,3.4,1778500.0],["2024-10-17",3.42,3.42,3.26,3.38,1575400.0],["2024-10-18",3.38,3.42,3.32,3.38,1161700.0],["2024-10-21",3.38,3.41,3.27,3.28,1035100.0],["2024-10-22",3.25,3.25,3.02,3.02,1439600.0],["2024-10-23",2.95,3.04,2.92,2.96,985600.0],["2024-10-24",2.99,3.02,2.89,2.99,951700.0],["2024-10-25",3.04,3.09,2.96,3.06,974700.0],["2024-10-28",3.0,3.18,2.98,3.17,1336300.0],["2024-10-29",3.17,3.18,2.95,2.95,2069300.0],["2024-10-30",3.2,3.68,3.19,3.62,4731900.0],["2024-10-31",3.66,3.7,3.33,3.35,1448400.0],["2024-11-01",3.4,3.44,3.23,3.28,1439900.0],["2024-11-04",3.31,3.37,3.24,3.26,1316000.0],["2024-11-05",3.26,3.51,3.25,3.5,1200900.0],["2024-11-06",3.78,3.89,3.61,3.71,2028700.0],["2024-11-07",3.68,3.74,3.62,3.69,1598400.0],["2024-11-08",3.69,3.69,3.61,3.65,812100.0],["2024-11-11",3.67,3.87,3.61,3.86,910100.0],["2024-11-12",3.82,3.97,3.79,3.81,1032400.0],["2024-11-13",3.83,3.89,3.72,3.79,963200.0],["2024-11-14",3.84,3.92,3.75,3.85,670800.0],["2024-11-15",3.89,3.93,3.72,3.74,833100.0],["2024-11-18",3.79,4.02,3.77,3.92,1033800.0],["2024-11-19",3.87,3.92,3.83,3.88,657400.0],["2024-11-20",3.91,3.99,3.87,3.97,616600.0],["2024-11-21",4.0,4.08,3.97,4.04,741700.0],["2024-11-22",4.05,4.09,4.0,4.04,892000.0],["2024-11-25",4.04,4.12,3.92,3.96,940200.0],["2024-11-26",3.97,3.97,3.86,3.87,542500.0],["2024-11-27",3.87,3.95,3.84,3.85,1038000.0],["2024-11-29",3.91,3.94,3.84,3.85,423200.0],["2024-12-02",3.85,3.88,3.77,3.87,764200.0],["2024-12-03",3.91,3.95,3.79,3.89,678500.0],["2024-12-04",3.9,3.9,3.7,3.74,464300.0],["2024-12-05",3.74,3.94,3.73,3.84,716000.0],["2024-12-06",3.84,3.84,3.64,3.74,592100.0],["2024-12-09",3.82,3.94,3.68,3.73,1914400.0],["2024-12-10",3.76,3.98,3.71,3.88,1022100.0],["2024-12-11",3.88,3.95,3.79,3.88,643100.0],["2024-12-12",3.9,3.9,3.73,3.75,492200.0],["2024-12-13",3.77,3.77,3.62,3.68,919100.0],["2024-12-16",3.64,3.73,3.59,3.6,564300.0],["2024-12-17",3.57,3.67,3.52,3.67,697400.0],["2024-12-18",3.78,3.86,3.51,3.54,1254900.0],["2024-12-19",3.59,3.75,3.33,3.44,1149800.0],["2024-12-20",3.39,3.53,3.39,3.42,1542500.0],["2024-12-23",3.42,3.45,3.39,3.4,602300.0],["2024-12-24",3.41,3.49,3.34,3.48,302400.0],["2024-12-26",3.48,3.56,3.42,3.53,579800.0],["2024-12-27",3.54,3.6,3.41,3.45,834300.0],["2024-12-30",3.44,3.59,3.38,3.54,833000.0],["2024-12-31",3.55,3.66,3.54,3.58,600000.0],["2025-01-02",3.61,3.75,3.61,3.72,558600.0],["2025-01-03",3.75,3.87,3.65,3.83,776900.0],["2025-01-06",3.86,3.97,3.82,3.82,843900.0],["2025-01-07",3.84,3.92,3.82,3.87,851000.0],["2025-01-08",3.84,3.89,3.8,3.85,893700.0],["2025-01-10",3.89,4.0,3.84,3.89,897400.0],["2025-01-13",3.88,4.13,3.88,4.12,1013400.0],["2025-01-14",4.1,4.53,4.07,4.51,3872600.0],["2025-01-15",4.56,4.74,4.5,4.71,1638700.0],["2025-01-16",4.71,5.0,4.66,4.98,3184700.0],["2025-01-17",5.03,5.12,4.82,4.92,3150800.0],["2025-01-21",4.99,5.06,4.89,4.9,1316400.0],["2025-01-22",4.86,4.88,4.56,4.6,1547300.0],["2025-01-23",4.63,4.75,4.63,4.68,1116300.0],["2025-01-24",4.7,4.78,4.56,4.6,757400.0],["2025-01-27",4.55,4.57,4.29,4.34,966300.0],["2025-01-28",4.37,4.44,4.18,4.24,614000.0],["2025-01-29",4.24,4.3,4.18,4.25,884600.0],["2025-01-30",4.29,4.47,4.28,4.4,940300.0],["2025-01-31",4.38,4.39,4.13,4.15,888900.0],["2025-02-03",4.15,4.33,4.11,4.18,1146900.0],["2025-02-04",4.15,4.43,4.13,4.43,1146800.0],["2025-02-05",4.46,4.56,4.37,4.37,1194000.0],["2025-02-06",4.43,4.46,4.22,4.27,802500.0],["2025-02-07",4.3,4.4,4.25,4.25,559400.0],["2025-02-10",4.33,4.47,4.32,4.43,823100.0],["2025-02-11",4.44,4.55,4.41,4.46,583700.0],["2025-02-12",4.4,4.43,4.33,4.41,677300.0],["2025-02-13",4.4,4.5,4.34,4.48,779000.0],["2025-02-14",4.54,4.54,4.41,4.43,686700.0],["2025-02-18",4.45,4.52,4.39,4.43,1088800.0],["2025-02-19",4.42,4.46,4.35,4.44,1108700.0],["2025-02-20",4.45,4.5,4.35,4.46,663900.0],["2025-02-21",4.53,4.57,4.17,4.2,1273000.0],["2025-02-24",4.36,4.41,4.13,4.14,649900.0],["2025-02-25",4.15,4.18,4.05,4.1,1678400.0],["2025-02-26",4.1,4.19,3.6,3.93,2061100.0],["2025-02-27",3.98,3.98,3.82,3.83,728700.0],["2025-02-28",3.78,3.81,3.56,3.79,1516300.0],["2025-03-03",3.82,3.9,3.58,3.63,1501100.0],["2025-03-04",3.53,3.56,3.38,3.43,949100.0],["2025-03-05",3.38,3.44,3.33,3.39,937300.0],["2025-03-06",3.35,3.37,3.24,3.28,707600.0],["2025-03-07",3.28,3.4,3.28,3.32,652600.0],["2025-03-10",3.3,3.36,3.2,3.28,729100.0],["2025-03-11",3.28,3.35,3.25,3.27,670100.0],["2025-03-12",3.3,3.38,3.26,3.34,982600.0],["2025-03-13",3.34,3.44,3.22,3.25,717200.0],["2025-03-14",3.3,3.37,3.29,3.35,457900.0],["2025-03-17",3.37,3.45,3.33,3.4,527800.0],["2025-03-18",3.44,3.45,3.29,3.36,878600.0],["2025-03-19",3.37,3.43,3.34,3.43,734500.0],["2025-03-20",3.37,3.45,3.36,3.41,329600.0],["2025-03-21",3.37,3.41,3.32,3.35,1065500.0],["2025-03-24",3.41,3.55,3.38,3.53,1152200.0],["2025-03-25",3.55,3.62,3.51,3.56,524800.0],["2025-03-26",3.6,3.69,3.51,3.53,640900.0],["2025-03-27",3.55,3.82,3.53,3.75,1675800.0],["2025-03-28",3.74,3.75,3.59,3.61,1322200.0],["2025-03-31",3.54,3.59,3.34,3.36,1170200.0],["2025-04-01",3.37,3.48,3.31,3.36,967000.0],["2025-04-02",3.28,3.48,3.28,3.46,816200.0],["2025-04-03",3.25,3.25,2.98,3.02,1024100.0],["2025-04-04",2.82,2.83,2.4,2.5,3237600.0],["2025-04-07",2.45,2.61,2.27,2.36,2844300.0],["2025-04-08",2.59,2.59,2.12,2.13,2146500.0],["2025-04-09",2.15,2.46,2.03,2.34,3651600.0],["2025-04-10",2.34,2.44,2.23,2.28,2414500.0],["2025-04-11",2.27,2.33,2.16,2.3,1047100.0],["2025-04-14",2.39,2.44,2.25,2.29,1635800.0],["2025-04-15",2.29,2.36,2.24,2.32,1225700.0],["2025-04-16",2.32,2.47,2.32,2.4,1141900.0],["2025-04-17",2.43,2.58,2.43,2.5,1212000.0],["2025-04-21",2.46,2.47,2.31,2.34,982800.0],["2025-04-22",2.39,2.5,2.33,2.43,1941000.0],["2025-04-23",2.48,2.61,2.39,2.47,1990000.0],["2025-04-24",2.52,2.67,2.5,2.62,3355100.0],["2025-04-25",2.57,2.7,2.5,2.69,1141400.0],["2025-04-28",2.68,2.78,2.64,2.71,1190900.0],["2025-04-29",2.75,2.8,2.68,2.76,1617900.0],["2025-04-30",2.9,3.1,2.74,2.85,4714300.0],["2025-05-01",2.76,2.84,2.6,2.65,2827000.0],["2025-05-02",2.7,2.77,2.65,2.76,1417300.0],["2025-05-05",2.69,2.76,2.65,2.72,1215500.0],["2025-05-06",2.8,2.81,2.67,2.73,1016800.0],["2025-05-07",2.85,3.06,2.82,2.82,2675800.0],["2025-05-08",2.86,2.97,2.84,2.92,1000800.0],["2025-05-09",2.97,3.03,2.95,2.97,942900.0],["2025-05-12",3.2,3.3,3.03,3.05,1591100.0],["2025-05-13",3.07,3.11,2.95,3.01,1277900.0],["2025-05-14",2.98,3.04,2.95,3.01,1084600.0],["2025-05-15",2.94,3.01,2.87,2.99,1366400.0],["2025-05-16",2.98,3.03,2.94,2.95,1059300.0],["2025-05-19",2.9,2.93,2.87,2.93,766600.0],["2025-05-20",2.91,2.93,2.85,2.86,651000.0],["2025-05-21",2.84,2.84,2.72,2.73,754800.0],["2025-05-22",2.71,2.74,2.64,2.72,718600.0],["2025-05-23",2.64,2.75,2.63,2.74,703900.0],["2025-05-27",2.78,2.79,2.71,2.77,1263400.0],["2025-05-28",2.79,2.82,2.68,2.7,726000.0],["2025-05-29",2.72,2.77,2.7,2.74,1159400.0],["2025-05-30",2.71,2.75,2.65,2.68,3562500.0],["2025-06-02",2.76,2.87,2.73,2.8,1212500.0],["2025-06-03",2.8,3.01,2.7,2.98,1119500.0],["2025-06-04",3.0,3.05,2.86,2.86,954600.0],["2025-06-05",2.9,2.93,2.84,2.89,1178200.0],["2025-06-06",2.94,3.0,2.93,2.97,779500.0],["2025-06-09",3.0,3.14,3.0,3.06,881200.0],["2025-06-10",3.07,3.27,3.06,3.17,1049400.0],["2025-06-11",3.26,3.78,3.25,3.77,8780300.0],["2025-06-12",3.71,3.75,3.51,3.59,2283800.0],["2025-06-13",3.68,3.74,3.47,3.48,1515100.0],["2025-06-16",3.58,3.6,3.51,3.55,2317300.0],["2025-06-17",3.59,3.93,3.58,3.85,2354200.0],["2025-06-18",3.9,3.93,3.71,3.74,1277800.0],["2025-06-20",3.81,3.82,3.62,3.67,1812500.0],["2025-06-23",3.73,3.75,3.4,3.41,1856500.0],["2025-06-24",3.38,3.47,3.34,3.45,991200.0],["2025-06-25",3.43,3.47,3.31,3.32,1135200.0],["2025-06-26",3.31,3.47,3.25,3.46,1508700.0],["2025-06-27",3.47,3.54,3.39,3.53,6491100.0],["2025-06-30",3.52,3.54,3.35,3.36,1086500.0],["2025-07-01",3.36,3.41,3.2,3.37,2396000.0],["2025-07-02",3.44,3.45,3.27,3.4,2781600.0],["2025-07-03",3.43,3.5,3.34,3.4,1062400.0],["2025-07-07",3.35,3.44,3.19,3.24,1970900.0],["2025-07-08",3.27,3.6,3.25,3.51,1838400.0],["2025-07-09",3.52,3.57,3.43,3.54,1102000.0],["2025-07-10",3.5,3.65,3.46,3.62,1575900.0],["2025-07-11",3.63,3.63,3.53,3.58,1002800.0],["2025-07-14",3.55,3.6,3.44,3.47,1161800.0],["2025-07-15",3.47,3.53,3.31,3.32,956100.0],["2025-07-16",3.32,3.35,3.17,3.23,779800.0],["2025-07-17",3.24,3.36,3.22,3.34,952500.0],["2025-07-18",3.41,3.44,3.28,3.33,2258900.0],["2025-07-21",3.35,3.45,3.35,3.38,1164500.0],["2025-07-22",3.39,3.56,3.37,3.51,1110900.0],["2025-07-23",3.55,3.72,3.48,3.69,921100.0],["2025-07-24",3.68,3.79,3.64,3.76,1401800.0],["2025-07-25",3.76,3.79,3.71,3.72,1325700.0],["2025-07-28",3.74,3.78,3.64,3.76,1107200.0],["2025-07-29",3.76,3.87,3.74,3.82,1465100.0],["2025-07-30",4.09,4.54,3.8,3.91,5896600.0],["2025-07-31",3.9,4.22,3.9,4.1,2806700.0],["2025-08-01",4.07,4.12,3.85,3.86,2762800.0],["2025-08-04",3.86,3.99,3.83,3.98,1039300.0],["2025-08-05",3.99,4.13,3.95,4.0,2020200.0],["2025-08-06",4.01,4.06,3.87,3.9,1941000.0],["2025-08-07",3.96,4.04,3.86,3.89,2356800.0],["2025-08-08",3.94,4.01,3.86,3.92,1753700.0],["2025-08-11",3.95,4.04,3.87,3.92,1380700.0],["2025-08-12",3.94,4.07,3.92,3.97,2237800.0],["2025-08-13",3.97,3.97,3.84,3.92,1426100.0],["2025-08-14",3.91,3.97,3.82,3.96,1174300.0],["2025-08-15",3.97,4.08,3.88,3.92,2563300.0],["2025-08-18",3.93,4.19,3.89,4.18,1893100.0],["2025-08-19",4.17,4.22,4.03,4.06,1511400.0],["2025-08-20",4.07,4.15,4.04,4.11,992500.0],["2025-08-21",4.1,4.28,4.1,4.25,1166600.0],["2025-08-22",4.27,4.48,4.25,4.47,1804200.0],["2025-08-25",4.48,4.51,4.38,4.49,768200.0],["2025-08-26",4.46,4.54,4.42,4.49,1089100.0],["2025-08-27",4.45,4.58,4.44,4.51,1325800.0],["2025-08-28",4.57,4.78,4.49,4.75,1978900.0],["2025-08-29",4.73,4.78,4.66,4.7,785700.0],["2025-09-02",4.68,4.77,4.62,4.76,1160700.0],["2025-09-03",4.72,4.84,4.67,4.72,1106800.0],["2025-09-04",4.74,4.82,4.67,4.77,864900.0],["2025-09-05",4.73,4.76,4.61,4.69,1063800.0],["2025-09-08",4.74,4.75,4.67,4.75,862400.0],["2025-09-09",4.75,4.88,4.71,4.71,912800.0],["2025-09-10",4.7,4.82,4.69,4.8,883900.0],["2025-09-11",4.76,4.85,4.76,4.83,709800.0],["2025-09-12",4.82,4.85,4.71,4.73,575300.0],["2025-09-15",4.76,4.96,4.72,4.89,1115500.0],["2025-09-16",4.92,4.96,4.82,4.95,802300.0],["2025-09-17",4.93,5.12,4.9,5.08,1440900.0],["2025-09-18",5.17,5.38,5.15,5.27,1988000.0],["2025-09-19",5.32,5.5,5.26,5.3,3218600.0],["2025-09-22",5.25,5.52,5.2,5.44,1527600.0],["2025-09-23",5.45,5.78,5.45,5.59,2269800.0],["2025-09-24",5.66,5.87,5.64,5.69,1518900.0],["2025-09-25",5.62,5.73,5.53,5.64,1818900.0],["2025-09-26",5.75,6.04,5.67,5.89,2231100.0],["2025-09-29",5.98,5.98,5.75,5.82,1621700.0],["2025-09-30",5.76,5.84,5.66,5.75,1653800.0],["2025-10-01",5.75,5.89,5.74,5.85,1518300.0],["2025-10-02",5.77,5.89,5.38,5.56,2000600.0],["2025-10-03",5.6,5.71,5.51,5.54,1648600.0],["2025-10-06",5.6,5.88,5.55,5.83,3277900.0],["2025-10-07",5.84,5.88,5.54,5.55,2328200.0],["2025-10-08",5.59,5.64,5.4,5.59,1809400.0],["2025-10-09",5.64,5.73,5.56,5.71,1445200.0],["2025-10-10",5.66,5.77,5.59,5.59,2315600.0],["2025-10-13",5.68,6.21,5.68,6.2,3422800.0],["2025-10-14",6.05,7.24,6.01,7.04,12009900.0],["2025-10-15",7.23,7.65,6.97,7.64,6357900.0],["2025-10-16",7.68,7.78,7.06,7.08,5355800.0],["2025-10-17",6.98,7.17,6.86,7.15,3091500.0],["2025-10-20",7.35,7.42,7.16,7.32,2258800.0],["2025-10-21",8.04,8.05,7.19,7.62,5699300.0],["2025-10-22",7.6,7.69,7.12,7.51,3366200.0],["2025-10-23",7.77,8.06,7.67,7.99,3888000.0],["2025-10-24",8.05,8.2,7.82,7.84,3554400.0],["2025-10-27",7.76,7.86,7.61,7.64,2345200.0],["2025-10-28",7.73,7.99,7.6,7.78,5185900.0],["2025-10-29",7.68,7.76,6.7,7.21,6623700.0],["2025-10-30",7.14,7.15,6.81,7.01,3507400.0],["2025-10-31",7.02,7.1,6.83,7.06,2510800.0],["2025-11-03",7.17,7.36,7.05,7.17,2245700.0],["2025-11-04",6.96,7.09,6.75,7.0,1760500.0],["2025-11-05",7.05,7.25,6.92,7.21,1784800.0],["2025-11-06",7.35,7.87,7.35,7.46,2465700.0],["2025-11-07",7.36,7.56,7.21,7.56,1488400.0],["2025-11-10",7.64,8.1,7.45,8.04,2525000.0],["2025-11-11",8.03,8.35,7.95,8.24,2513000.0],["2025-11-12",8.04,8.18,7.58,7.61,2128400.0],["2025-11-13",7.6,7.73,7.38,7.51,1741000.0],["2025-11-14",7.26,7.89,7.21,7.7,1221400.0],["2025-11-17",7.7,8.06,7.43,7.51,1793000.0],["2025-11-18",7.39,7.71,7.24,7.67,1305700.0],["2025-11-19",7.52,7.81,7.48,7.48,1564700.0],["2025-11-20",7.71,7.89,7.14,7.17,2378900.0],["2025-11-21",7.17,7.48,7.05,7.42,1366500.0],["2025-11-24",7.42,7.77,7.26,7.67,3649800.0],["2025-11-25",7.62,7.68,7.14,7.5,1595900.0],["2025-11-26",7.5,7.87,7.46,7.82,1539700.0],["2025-11-28",7.85,7.97,7.71,7.77,844200.0],["2025-12-01",7.72,8.1,7.65,7.71,1320200.0],["2025-12-02",7.84,7.95,7.62,7.83,1181700.0],["2025-12-03",7.92,8.77,7.85,8.65,5507400.0],["2025-12-04",8.65,9.0,8.47,8.84,3708500.0],["2025-12-05",8.85,8.99,8.41,8.42,2004800.0],["2025-12-08",8.4,8.48,8.15,8.35,1404700.0],["2025-12-09",8.33,8.93,8.2,8.85,3281600.0],["2025-12-10",8.85,8.92,8.52,8.74,1735400.0],["2025-12-11",8.8,9.4,8.75,9.1,3670600.0],["2025-12-12",9.11,9.12,8.51,8.8,2671700.0],["2025-12-15",8.86,8.91,8.64,8.74,2113400.0],["2025-12-16",8.56,8.77,8.25,8.73,2673000.0],["2025-12-17",8.78,9.07,8.58,8.74,2657100.0],["2025-12-18",8.81,9.11,8.78,8.93,1803300.0],["2025-12-19",8.96,9.37,8.96,9.02,2323600.0],["2025-12-22",9.11,9.53,9.07,9.33,2205500.0],["2025-12-23",9.29,9.42,9.15,9.38,1357800.0],["2025-12-24",9.47,9.53,9.26,9.37,806400.0],["2025-12-26",9.44,9.45,9.19,9.34,1159800.0],["2025-12-29",9.29,9.42,9.03,9.4,1522900.0],["2025-12-30",9.45,9.64,9.34,9.34,1559600.0],["2025-12-31",9.4,9.59,9.34,9.37,2583100.0],["2026-01-02",9.44,9.79,9.1,9.79,2035400.0],["2026-01-05",10.06,10.21,9.53,10.11,2669000.0],["2026-01-06",10.12,10.24,9.71,9.73,1598800.0],["2026-01-07",9.73,9.83,9.47,9.61,1808200.0],["2026-01-08",9.61,9.92,9.58,9.92,1627800.0],["2026-01-09",9.91,10.08,9.83,9.87,1749500.0],["2026-01-12",10.15,10.49,10.06,10.41,2523600.0],["2026-01-13",10.39,10.75,10.34,10.45,1775200.0],["2026-01-14",10.52,11.44,10.52,11.19,4538100.0],["2026-01-15",10.87,11.71,10.76,11.62,3084400.0],["2026-01-16",11.56,11.88,11.51,11.57,2302100.0],["2026-01-20",11.41,11.58,11.13,11.24,1676600.0],["2026-01-21",11.06,11.52,10.7,11.44,2278100.0],["2026-01-22",11.42,11.96,11.13,11.95,2849900.0],["2026-01-23",12.0,12.25,11.25,11.29,2554200.0],["2026-01-26",11.52,12.0,11.4,11.59,1866800.0],["2026-01-27",11.65,11.94,11.52,11.92,1360700.0],["2026-01-28",11.89,12.1,11.11,11.39,2087600.0],["2026-01-29",11.63,12.0,11.46,11.56,1574600.0],["2026-01-30",11.44,11.69,11.15,11.4,1425300.0],["2026-02-02",11.18,12.03,11.14,11.86,1660900.0],["2026-02-03",12.1,12.39,11.9,12.32,1825200.0],["2026-02-04",12.4,12.54,11.27,11.57,1513200.0],["2026-02-05",11.31,11.75,11.0,11.09,1984700.0],["2026-02-06",11.39,11.73,11.17,11.67,1188100.0],["2026-02-09",11.74,11.96,11.59,11.79,888400.0],["2026-02-10",11.82,11.84,11.42,11.47,1408300.0],["2026-02-11",11.75,11.98,10.93,11.21,1804500.0],["2026-02-12",11.33,11.49,10.48,10.58,1925600.0],["2026-02-13",10.71,11.12,10.53,10.94,1605000.0],["2026-02-17",10.84,10.99,10.5,10.83,1038100.0],["2026-02-18",11.1,11.33,10.9,11.15,1207000.0],["2026-02-19",11.26,11.38,11.02,11.24,1049600.0],["2026-02-20",10.95,11.24,10.92,11.11,1179400.0],["2026-02-23",11.13,11.41,10.87,11.01,1269700.0],["2026-02-24",11.06,11.3,10.69,11.2,1468100.0],["2026-02-25",11.46,11.46,10.81,11.14,2048100.0],["2026-02-26",9.91,10.13,8.49,9.06,6761200.0],["2026-02-27",9.06,9.16,8.53,8.66,4350100.0],["2026-03-02",8.8,8.96,8.47,8.92,2781300.0],["2026-03-03",8.58,8.72,8.22,8.48,2818800.0],["2026-03-04",8.57,8.75,8.3,8.6,1563900.0],["2026-03-05",8.5,8.68,8.33,8.43,1304300.0],["2026-03-06",8.31,8.35,8.08,8.16,1525800.0],["2026-03-09",8.0,8.36,7.89,8.33,1487600.0],["2026-03-10",8.32,8.88,8.22,8.64,1838600.0],["2026-03-11",8.51,8.82,8.44,8.63,928000.0],["2026-03-12",8.45,8.49,8.17,8.29,1103900.0],["2026-03-13",8.36,8.39,8.05,8.22,1300300.0],["2026-03-16",8.31,8.4,7.9,7.93,2016500.0],["2026-03-17",8.09,8.35,8.05,8.11,1915700.0],["2026-03-18",8.11,8.19,7.65,7.68,1843500.0],["2026-03-19",7.6,8.28,7.52,8.15,1819000.0],["2026-03-20",8.12,8.2,7.85,7.96,2328200.0],["2026-03-23",7.99,8.32,7.93,8.17,1166800.0],["2026-03-24",8.06,8.72,8.06,8.51,1419500.0],["2026-03-25",8.56,8.69,8.34,8.42,1063300.0],["2026-03-26",8.29,8.45,8.26,8.4,1155000.0],["2026-03-27",8.27,8.76,8.26,8.62,1385000.0],["2026-03-30",8.64,8.75,8.28,8.39,1561200.0],["2026-03-31",8.47,8.86,8.36,8.52,1945300.0],["2026-04-01",8.58,8.71,8.35,8.37,1212900.0],["2026-04-02",8.32,8.82,8.31,8.73,1072800.0],["2026-04-06",8.75,8.92,8.43,8.45,1515800.0],["2026-04-07",8.51,8.65,8.06,8.15,1129400.0],["2026-04-08",8.13,8.46,7.9,8.33,2720400.0],["2026-04-09",8.38,8.72,8.32,8.68,2487400.0],["2026-04-10",8.59,8.89,8.34,8.46,2107600.0],["2026-04-13",8.5,8.69,8.32,8.39,1593500.0],["2026-04-14",8.4,8.5,8.21,8.41,2031100.0],["2026-04-15",8.31,8.8,8.3,8.52,1409500.0],["2026-04-16",8.57,8.78,8.47,8.55,2260800.0],["2026-04-17",8.53,8.81,8.22,8.81,3543700.0],["2026-04-20",8.81,9.17,8.77,8.97,1697400.0],["2026-04-21",9.02,9.22,8.86,8.95,1358700.0],["2026-04-22",9.17,9.67,9.13,9.65,1599200.0],["2026-04-23",9.69,9.91,9.47,9.53,1123100.0],["2026-04-24",9.6,9.8,9.3,9.69,2871100.0],["2026-04-27",9.72,9.94,9.55,9.75,1066700.0],["2026-04-28",9.69,9.88,9.42,9.74,1042700.0],["2026-04-29",9.84,9.98,9.56,9.7,1276700.0],["2026-04-30",9.7,10.21,9.46,9.52,3081000.0],["2026-05-01",9.63,9.63,9.15,9.45,1773500.0],["2026-05-04",9.54,9.56,9.25,9.31,1440000.0],["2026-05-05",9.49,9.79,9.37,9.72,1206600.0],["2026-05-06",9.52,10.0,9.3,9.86,1729700.0],["2026-05-07",9.86,10.06,9.68,9.77,1711900.0],["2026-05-08",9.82,9.88,9.61,9.78,780700.0],["2026-05-11",9.86,10.41,9.79,10.18,1151200.0],["2026-05-12",10.11,10.35,9.96,10.26,1076800.0],["2026-05-13",10.58,10.81,10.36,10.65,2046300.0],["2026-05-14",10.63,10.8,10.61,10.76,980800.0],["2026-05-15",10.47,10.75,10.4,10.52,1479500.0],["2026-05-18",10.47,10.68,10.31,10.48,1013400.0],["2026-05-19",10.45,10.47,9.89,10.32,1467500.0],["2026-05-20",10.37,10.65,10.3,10.42,837800.0],["2026-05-21",10.45,10.49,10.24,10.31,911200.0],["2026-05-22",10.32,10.5,10.14,10.41,787600.0],["2026-05-26",10.45,11.0,10.4,10.77,1097200.0],["2026-05-27",10.61,10.62,10.15,10.39,1349100.0],["2026-05-28",10.39,10.7,10.28,10.42,1338700.0],["2026-05-29",10.61,10.61,10.05,10.23,2355100.0],["2026-06-01",10.25,10.49,10.2,10.36,868200.0],["2026-06-02",10.47,10.99,10.38,10.89,974800.0],["2026-06-03",9.75,10.34,9.47,9.74,6034000.0],["2026-06-04",9.59,10.12,9.3,9.93,2594800.0],["2026-06-05",9.68,9.78,9.27,9.29,2013300.0],["2026-06-08",9.35,9.96,9.35,9.92,1219400.0],["2026-06-09",10.11,10.11,9.46,9.78,1237900.0],["2026-06-10",10.19,10.55,9.83,10.38,2372700.0],["2026-06-11",10.61,10.77,10.33,10.45,1183000.0],["2026-06-12",10.3,10.68,10.25,10.4,1047800.0],["2026-06-15",10.4,10.46,10.09,10.16,1397900.0],["2026-06-16",10.09,10.4,10.06,10.15,1189200.0],["2026-06-17",10.2,10.35,9.97,10.17,1421600.0],["2026-06-18",10.22,10.28,9.79,10.24,2362700.0],["2026-06-22",10.29,10.35,10.0,10.34,1221400.0],["2026-06-23",10.09,10.35,9.99,10.13,1042300.0],["2026-06-24",10.13,10.17,9.88,9.98,1228300.0],["2026-06-25",10.0,10.35,10.0,10.2,1599500.0],["2026-06-26",10.01,10.88,10.01,10.87,7902100.0],["2026-06-29",10.93,11.58,10.74,11.38,3059000.0],["2026-06-30",11.39,11.56,11.25,11.33,1521200.0],["2026-07-01",11.3,11.34,10.15,10.25,2078700.0],["2026-07-02",10.31,10.41,9.18,9.3,1837900.0],["2026-07-06",9.31,9.65,9.28,9.4,1977136.062865],["2026-07-07",9.23,9.34,8.885,9.26,1473620.573878],["2026-07-08",9.29,9.5298,9.26,9.33,1444213.359582],["2026-07-09",9.5,9.54,9.2601,9.42,942350.150183],["2026-07-10",9.34,9.45,9.23,9.45,690722.809566],["2026-07-13",9.33,9.53,9.07,9.18,1448941.192743],["2026-07-14",9.47,9.66,9.32,9.48,1746142.66193],["2026-07-15",9.47,9.55,9.16,9.37,1084268.848635],["2026-07-16",9.23,9.36,9.02,9.03,1551752.217509],["2026-07-17",8.93,9.35,8.73,9.26,1560232.656016],["2026-07-20",9.2,9.4,8.825,8.87,1220171.547522],["2026-07-21",8.87,9.145,8.87,9.1,793656.907972],["2026-07-22",9.05,9.265,9.045,9.08,1131427.699823],["2026-07-23",8.99,9.14,8.48,8.53,1412696.282559],["2026-07-24",8.66,8.66,8.305,8.31,1451643.940123],["2026-07-27",8.35,8.42,7.465,7.69,2568134.687489],["2026-07-28",7.54,7.68,7.11,7.24,3631080.763248],["2026-07-29",7.25,7.52,6.86,7.31,3178963.177789],["2026-07-30",7.53,7.67,7.1038,7.62,1811707.247482],["2026-07-31",7.7,7.866,7.43,7.7,1667649.148438],["2026-08-03",7.5,7.92,7.443,7.8,1752979.988638],["2026-08-04",8,8.89,7.79,8.67,2584640.106512],["2026-08-05",8.11,8.59,8.1,8.45,2313811.829402],["2026-08-06",8.35,8.71,8.2,8.59,1852204.984433],["2026-08-07",8.59,8.71,8.42,8.51,1440074.014483],["2026-08-10",8.6,8.74,8.535,8.56,244614.7455],["2026-08-11",8.75,8.962605,8.69,8.82,1534731.698645],["2026-08-12",8.98,9.16,8.6,8.74,1605112.599458],["2026-08-13",8.69,8.87,8.43,8.45,1127981.367786],["2026-08-14",8.5,8.67,8.42,8.55,883166.792378]]}