{"t":"ASB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1939,0.2585,0.1939,0.1939,1812.0],["1980-03-18",0.1939,0.2585,0.1939,0.1939,1812.0],["1980-03-19",0.1939,0.1939,0.1939,0.1939,0.0],["1980-03-20",0.2262,0.2585,0.2262,0.2262,906.0],["1980-03-21",0.2262,0.2262,0.2262,0.2262,0.0],["1980-03-24",0.2262,0.2262,0.2262,0.2262,0.0],["1980-03-25",0.2262,0.2262,0.2262,0.2262,0.0],["1980-03-26",0.2262,0.2585,0.2262,0.2262,3624.0],["1980-03-27",0.2262,0.2262,0.2262,0.2262,0.0],["1980-03-28",0.2262,0.2262,0.2262,0.2262,0.0],["1980-03-31",0.2262,0.2262,0.2262,0.2262,0.0],["1980-04-01",0.2262,0.2262,0.2262,0.2262,0.0],["1980-04-02",0.2262,0.2262,0.2262,0.2262,0.0],["1980-04-03",0.2262,0.2585,0.2262,0.2262,4530.0],["1980-04-07",0.2342,0.2665,0.2342,0.2342,3624.0],["1980-04-08",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-09",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-10",0.2342,0.2665,0.2342,0.2342,9059.0],["1980-04-11",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-14",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-15",0.2342,0.2665,0.2342,0.2342,906.0],["1980-04-16",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-17",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-18",0.2342,0.2665,0.2342,0.2342,1812.0],["1980-04-21",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-22",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-23",0.2342,0.2665,0.2342,0.2342,13589.0],["1980-04-24",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-25",0.2342,0.2665,0.2342,0.2342,3624.0],["1980-04-28",0.2342,0.2342,0.2342,0.2342,0.0],["1980-04-29",0.2423,0.2746,0.2423,0.2423,1812.0],["1980-04-30",0.2423,0.2746,0.2423,0.2423,1812.0],["1980-05-01",0.2423,0.2423,0.2423,0.2423,0.0],["1980-05-02",0.2504,0.2827,0.2504,0.2504,1812.0],["1980-05-05",0.2746,0.3069,0.2746,0.2746,2718.0],["1980-05-06",0.2746,0.2746,0.2746,0.2746,0.0],["1980-05-07",0.2746,0.3069,0.2746,0.2746,1812.0],["1980-05-08",0.2746,0.2746,0.2746,0.2746,0.0],["1980-05-09",0.2746,0.2746,0.2746,0.2746,0.0],["1980-05-12",0.2746,0.2746,0.2746,0.2746,0.0],["1980-05-13",0.2827,0.315,0.2827,0.2827,5435.0],["1980-05-14",0.2827,0.2827,0.2827,0.2827,0.0],["1980-05-15",0.2827,0.2827,0.2827,0.2827,0.0],["1980-05-16",0.2827,0.2827,0.2827,0.2827,0.0],["1980-05-19",0.2908,0.3231,0.2908,0.2908,1812.0],["1980-05-20",0.2908,0.2908,0.2908,0.2908,0.0],["1980-05-21",0.2908,0.2908,0.2908,0.2908,0.0],["1980-05-22",0.2908,0.2908,0.2908,0.2908,0.0],["1980-05-23",0.2908,0.2908,0.2585,0.2585,906.0],["1980-05-27",0.2585,0.2585,0.2585,0.2585,0.0],["1980-05-28",0.2585,0.2585,0.2585,0.2585,0.0],["1980-05-29",0.2585,0.2585,0.2585,0.2585,0.0],["1980-05-30",0.2585,0.2585,0.2585,0.2585,0.0],["1980-06-02",0.2665,0.2989,0.2665,0.2665,906.0],["1980-06-03",0.2665,0.2665,0.2665,0.2665,0.0],["1980-06-04",0.2665,0.2665,0.2665,0.2665,0.0],["1980-06-05",0.2746,0.3069,0.2746,0.2746,2718.0],["1980-06-06",0.2746,0.2746,0.2746,0.2746,0.0],["1980-06-09",0.2746,0.3069,0.2746,0.2746,3624.0],["1980-06-10",0.2746,0.3069,0.2746,0.2746,1812.0],["1980-06-11",0.2746,0.3069,0.2746,0.2746,55261.0],["1980-06-12",0.2827,0.315,0.2827,0.2827,26271.0],["1980-06-13",0.2908,0.3231,0.2908,0.2908,5435.0],["1980-06-16",0.2908,0.2908,0.2908,0.2908,0.0],["1980-06-17",0.2908,0.315,0.2827,0.2827,3624.0],["1980-06-18",0.2827,0.2827,0.2827,0.2827,0.0],["1980-06-19",0.2827,0.2827,0.2827,0.2827,0.0],["1980-06-20",0.2827,0.2827,0.2827,0.2827,0.0],["1980-06-23",0.2827,0.2827,0.2827,0.2827,0.0],["1980-06-24",0.2827,0.2827,0.2827,0.2827,0.0],["1980-06-25",0.2827,0.315,0.2827,0.2827,4530.0],["1980-06-26",0.2827,0.315,0.2827,0.2827,5435.0],["1980-06-27",0.2827,0.2827,0.2827,0.2827,0.0],["1980-06-30",0.2827,0.2827,0.2827,0.2827,0.0],["1980-07-01",0.2827,0.2827,0.2827,0.2827,0.0],["1980-07-02",0.2827,0.2827,0.2827,0.2827,0.0],["1980-07-03",0.2827,0.2827,0.2827,0.2827,0.0],["1980-07-07",0.2827,0.2827,0.2827,0.2827,0.0],["1980-07-08",0.2827,0.2827,0.2827,0.2827,0.0],["1980-07-09",0.2908,0.315,0.2908,0.2908,23554.0],["1980-07-10",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-11",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-14",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-15",0.2908,0.315,0.2908,0.2908,10871.0],["1980-07-16",0.2908,0.315,0.2908,0.2908,906.0],["1980-07-17",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-18",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-21",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-22",0.2908,0.315,0.2908,0.2908,2718.0],["1980-07-23",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-24",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-25",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-28",0.2908,0.315,0.2908,0.2908,1812.0],["1980-07-29",0.2908,0.315,0.2908,0.2908,2718.0],["1980-07-30",0.2908,0.2908,0.2908,0.2908,0.0],["1980-07-31",0.2908,0.2908,0.2908,0.2908,0.0],["1980-08-01",0.2908,0.2908,0.2908,0.2908,0.0],["1980-08-04",0.2908,0.3231,0.2908,0.2908,2718.0],["1980-08-05",0.2908,0.2908,0.2908,0.2908,0.0],["1980-08-06",0.2908,0.2908,0.2908,0.2908,0.0],["1980-08-07",0.2908,0.2908,0.2908,0.2908,0.0],["1980-08-08",0.2908,0.2908,0.2908,0.2908,0.0],["1980-08-11",0.2908,0.2908,0.2908,0.2908,0.0],["1980-08-12",0.3069,0.3312,0.3069,0.3069,1812.0],["1980-08-13",0.3069,0.3069,0.3069,0.3069,0.0],["1980-08-14",0.3069,0.3069,0.3069,0.3069,0.0],["1980-08-15",0.3069,0.3392,0.3069,0.3069,906.0],["1980-08-18",0.3069,0.3069,0.3069,0.3069,0.0],["1980-08-19",0.315,0.3473,0.315,0.315,8153.0],["1980-08-20",0.315,0.315,0.315,0.315,0.0],["1980-08-21",0.315,0.315,0.315,0.315,0.0],["1980-08-22",0.315,0.315,0.315,0.315,0.0],["1980-08-25",0.315,0.315,0.315,0.315,0.0],["1980-08-26",0.315,0.315,0.315,0.315,0.0],["1980-08-27",0.315,0.3473,0.315,0.315,5435.0],["1980-08-28",0.315,0.3473,0.315,0.315,4530.0],["1980-08-29",0.315,0.315,0.315,0.315,0.0],["1980-09-02",0.315,0.3392,0.3069,0.3069,9965.0],["1980-09-03",0.3069,0.3069,0.3069,0.3069,0.0],["1980-09-04",0.3069,0.3392,0.3069,0.3069,2718.0],["1980-09-05",0.3069,0.3069,0.3069,0.3069,0.0],["1980-09-08",0.3069,0.3069,0.3069,0.3069,0.0],["1980-09-09",0.3069,0.3069,0.3069,0.3069,0.0],["1980-09-10",0.3069,0.3069,0.3069,0.3069,0.0],["1980-09-11",0.3069,0.3069,0.3069,0.3069,0.0],["1980-09-12",0.3069,0.3069,0.3069,0.3069,0.0],["1980-09-15",0.3069,0.3069,0.3069,0.3069,0.0],["1980-09-16",0.315,0.3392,0.315,0.315,906.0],["1980-09-17",0.315,0.315,0.315,0.315,0.0],["1980-09-18",0.315,0.315,0.315,0.315,0.0],["1980-09-19",0.315,0.3392,0.315,0.315,1812.0],["1980-09-22",0.315,0.315,0.315,0.315,0.0],["1980-09-23",0.3231,0.3554,0.3231,0.3231,18118.0],["1980-09-24",0.3231,0.3554,0.3231,0.3231,4530.0],["1980-09-25",0.3231,0.3473,0.315,0.315,5435.0],["1980-09-26",0.315,0.3392,0.3069,0.3069,3624.0],["1980-09-29",0.3069,0.3312,0.2989,0.2989,906.0],["1980-09-30",0.2989,0.2989,0.2989,0.2989,0.0],["1980-10-01",0.2989,0.2989,0.2989,0.2989,0.0],["1980-10-02",0.2989,0.2989,0.2989,0.2989,0.0],["1980-10-03",0.2989,0.2989,0.2989,0.2989,0.0],["1980-10-06",0.2989,0.315,0.2908,0.2908,7247.0],["1980-10-07",0.2908,0.2908,0.2908,0.2908,0.0],["1980-10-08",0.2908,0.2908,0.2908,0.2908,0.0],["1980-10-09",0.2908,0.315,0.2827,0.2827,906.0],["1980-10-10",0.2827,0.2827,0.2827,0.2827,0.0],["1980-10-13",0.2827,0.315,0.2827,0.2827,906.0],["1980-10-14",0.2827,0.2827,0.2827,0.2827,0.0],["1980-10-15",0.2827,0.315,0.2827,0.2827,12683.0],["1980-10-16",0.2827,0.315,0.2827,0.2827,15401.0],["1980-10-17",0.2827,0.2827,0.2827,0.2827,0.0],["1980-10-20",0.2827,0.315,0.2827,0.2827,5435.0],["1980-10-21",0.2827,0.2827,0.2827,0.2827,0.0],["1980-10-22",0.2827,0.315,0.2827,0.2827,1812.0],["1980-10-23",0.2827,0.2827,0.2827,0.2827,0.0],["1980-10-24",0.2827,0.315,0.2827,0.2827,13589.0],["1980-10-27",0.2827,0.2827,0.2827,0.2827,0.0],["1980-10-28",0.2827,0.2827,0.2827,0.2827,0.0],["1980-10-29",0.2827,0.315,0.2827,0.2827,906.0],["1980-10-30",0.2827,0.2827,0.2827,0.2827,0.0],["1980-10-31",0.2827,0.2827,0.2827,0.2827,0.0],["1980-11-03",0.2827,0.2827,0.2827,0.2827,0.0],["1980-11-05",0.2827,0.315,0.2827,0.2827,1812.0],["1980-11-06",0.2908,0.3231,0.2908,0.2908,1812.0],["1980-11-07",0.2908,0.3231,0.2908,0.2908,1812.0],["1980-11-10",0.2908,0.3231,0.2908,0.2908,1812.0],["1980-11-11",0.2908,0.2908,0.2908,0.2908,0.0],["1980-11-12",0.2908,0.3231,0.2908,0.2908,6341.0],["1980-11-13",0.2908,0.2908,0.2908,0.2908,0.0],["1980-11-14",0.2989,0.3231,0.2989,0.2989,906.0],["1980-11-17",0.2989,0.3231,0.2989,0.2989,906.0],["1980-11-18",0.2989,0.2989,0.2989,0.2989,0.0],["1980-11-19",0.2989,0.2989,0.2989,0.2989,0.0],["1980-11-20",0.2989,0.3231,0.2908,0.2908,2718.0],["1980-11-21",0.2908,0.2908,0.2908,0.2908,0.0],["1980-11-24",0.2908,0.3231,0.2908,0.2908,906.0],["1980-11-25",0.2908,0.2908,0.2908,0.2908,0.0],["1980-11-26",0.2908,0.2908,0.2908,0.2908,0.0],["1980-11-28",0.2908,0.3231,0.2908,0.2908,13589.0],["1980-12-01",0.2908,0.3231,0.2908,0.2908,9059.0],["1980-12-02",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-03",0.2908,0.315,0.2908,0.2908,1812.0],["1980-12-04",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-05",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-08",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-09",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-10",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-11",0.2908,0.315,0.2827,0.2827,1812.0],["1980-12-12",0.2827,0.2827,0.2827,0.2827,0.0],["1980-12-15",0.2827,0.2827,0.2827,0.2827,0.0],["1980-12-16",0.2827,0.2827,0.2827,0.2827,0.0],["1980-12-17",0.2827,0.2827,0.2827,0.2827,0.0],["1980-12-18",0.2827,0.3069,0.2746,0.2746,19024.0],["1980-12-19",0.2827,0.315,0.2827,0.2827,7247.0],["1980-12-22",0.2908,0.315,0.2908,0.2908,11777.0],["1980-12-23",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-24",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-26",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-29",0.2908,0.2908,0.2908,0.2908,0.0],["1980-12-30",0.2908,0.315,0.2908,0.2908,9059.0],["1980-12-31",0.2908,0.315,0.2908,0.2908,8153.0],["1981-01-02",0.2908,0.2908,0.2908,0.2908,0.0],["1981-01-05",0.2908,0.2908,0.2908,0.2908,0.0],["1981-01-06",0.2908,0.315,0.2908,0.2908,2718.0],["1981-01-07",0.2908,0.2908,0.2908,0.2908,0.0],["1981-01-08",0.2908,0.2908,0.2908,0.2908,0.0],["1981-01-09",0.2908,0.2908,0.2908,0.2908,0.0],["1981-01-12",0.2908,0.315,0.2827,0.2827,15401.0],["1981-01-13",0.2827,0.2827,0.2827,0.2827,0.0],["1981-01-14",0.2827,0.315,0.2827,0.2827,906.0],["1981-01-15",0.2827,0.2827,0.2827,0.2827,0.0],["1981-01-16",0.2908,0.315,0.2908,0.2908,906.0],["1981-01-19",0.2908,0.2908,0.2908,0.2908,0.0],["1981-01-20",0.2908,0.2908,0.2908,0.2908,0.0],["1981-01-21",0.2989,0.3231,0.2989,0.2989,1812.0],["1981-01-22",0.2989,0.2989,0.2989,0.2989,0.0],["1981-01-23",0.2989,0.3231,0.2989,0.2989,3624.0],["1981-01-26",0.2989,0.2989,0.2989,0.2989,0.0],["1981-01-27",0.2989,0.2989,0.2989,0.2989,0.0],["1981-01-28",0.2989,0.2989,0.2989,0.2989,0.0],["1981-01-29",0.2989,0.2989,0.2989,0.2989,0.0],["1981-01-30",0.2989,0.2989,0.2989,0.2989,0.0],["1981-02-02",0.2989,0.2989,0.2989,0.2989,0.0],["1981-02-03",0.2989,0.2989,0.2989,0.2989,0.0],["1981-02-04",0.2989,0.2989,0.2989,0.2989,0.0],["1981-02-05",0.2989,0.3231,0.2989,0.2989,906.0],["1981-02-06",0.2989,0.2989,0.2989,0.2989,0.0],["1981-02-09",0.2989,0.3231,0.2989,0.2989,100556.0],["1981-02-10",0.3069,0.3392,0.3069,0.3069,906.0],["1981-02-11",0.3069,0.3069,0.3069,0.3069,0.0],["1981-02-12",0.3069,0.3392,0.3069,0.3069,1812.0],["1981-02-13",0.3069,0.3392,0.3069,0.3069,11777.0],["1981-02-17",0.3069,0.3392,0.3069,0.3069,4530.0],["1981-02-18",0.3069,0.3069,0.3069,0.3069,0.0],["1981-02-19",0.315,0.3473,0.315,0.315,10871.0],["1981-02-20",0.315,0.3473,0.315,0.315,16306.0],["1981-02-23",0.315,0.3473,0.315,0.315,9059.0],["1981-02-24",0.315,0.3473,0.315,0.315,17212.0],["1981-02-25",0.315,0.315,0.315,0.315,0.0],["1981-02-26",0.315,0.315,0.315,0.315,0.0],["1981-02-27",0.315,0.3473,0.315,0.315,2718.0],["1981-03-02",0.315,0.3473,0.315,0.315,9059.0],["1981-03-03",0.315,0.3312,0.2989,0.2989,14495.0],["1981-03-04",0.2989,0.2989,0.2989,0.2989,0.0],["1981-03-05",0.2989,0.2989,0.2989,0.2989,0.0],["1981-03-06",0.2989,0.2989,0.2989,0.2989,0.0],["1981-03-09",0.2989,0.3312,0.2989,0.2989,906.0],["1981-03-10",0.2989,0.2989,0.2989,0.2989,0.0],["1981-03-11",0.2989,0.2989,0.2989,0.2989,0.0],["1981-03-12",0.2989,0.2989,0.2989,0.2989,0.0],["1981-03-13",0.2989,0.2989,0.2989,0.2989,0.0],["1981-03-16",0.2989,0.2989,0.2989,0.2989,0.0],["1981-03-17",0.2989,0.3231,0.2908,0.2908,1812.0],["1981-03-18",0.2908,0.2908,0.2908,0.2908,0.0],["1981-03-19",0.2908,0.2908,0.2908,0.2908,0.0],["1981-03-20",0.2908,0.2908,0.2908,0.2908,0.0],["1981-03-23",0.2908,0.2908,0.2908,0.2908,0.0],["1981-03-24",0.2908,0.2908,0.2908,0.2908,0.0],["1981-03-25",0.2908,0.2908,0.2908,0.2908,0.0],["1981-03-26",0.2908,0.2908,0.2908,0.2908,0.0],["1981-03-27",0.2908,0.2908,0.2908,0.2908,0.0],["1981-03-30",0.2908,0.2908,0.2908,0.2908,0.0],["1981-03-31",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-01",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-02",0.2908,0.315,0.2908,0.2908,2718.0],["1981-04-03",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-06",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-07",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-08",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-09",0.2908,0.315,0.2908,0.2908,2718.0],["1981-04-10",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-13",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-14",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-15",0.2908,0.315,0.2908,0.2908,4530.0],["1981-04-16",0.2908,0.3231,0.2908,0.2908,4530.0],["1981-04-20",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-21",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-22",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-23",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-24",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-27",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-28",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-29",0.2908,0.2908,0.2908,0.2908,0.0],["1981-04-30",0.2908,0.315,0.2908,0.2908,906.0],["1981-05-01",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-04",0.2908,0.315,0.2908,0.2908,906.0],["1981-05-05",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-06",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-07",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-08",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-11",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-12",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-13",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-14",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-15",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-18",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-19",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-20",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-21",0.2908,0.3231,0.2908,0.2908,19930.0],["1981-05-22",0.2908,0.3231,0.2908,0.2908,906.0],["1981-05-26",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-27",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-28",0.2908,0.2908,0.2908,0.2908,0.0],["1981-05-29",0.2908,0.2908,0.2908,0.2908,0.0],["1981-06-01",0.2908,0.2908,0.2908,0.2908,0.0],["1981-06-02",0.2989,0.3231,0.2989,0.2989,8153.0],["1981-06-03",0.2989,0.3312,0.2989,0.2989,43484.0],["1981-06-04",0.2989,0.2989,0.2989,0.2989,0.0],["1981-06-05",0.2989,0.2989,0.2989,0.2989,0.0],["1981-06-08",0.2989,0.2989,0.2989,0.2989,0.0],["1981-06-09",0.2989,0.2989,0.2989,0.2989,0.0],["1981-06-10",0.2989,0.3231,0.2989,0.2989,1812.0],["1981-06-11",0.2989,0.2989,0.2989,0.2989,0.0],["1981-06-12",0.2989,0.2989,0.2989,0.2989,0.0],["1981-06-15",0.3069,0.3312,0.3069,0.3069,8153.0],["1981-06-16",0.315,0.3392,0.315,0.315,4530.0],["1981-06-17",0.3312,0.3554,0.3312,0.3312,21742.0],["1981-06-18",0.3312,0.3635,0.3312,0.3312,4530.0],["1981-06-19",0.3312,0.3312,0.3312,0.3312,0.0],["1981-06-22",0.3312,0.3312,0.3312,0.3312,0.0],["1981-06-23",0.3312,0.3312,0.3312,0.3312,0.0],["1981-06-24",0.3312,0.3312,0.3312,0.3312,0.0],["1981-06-25",0.3312,0.3635,0.3312,0.3312,1812.0],["1981-06-26",0.3312,0.3312,0.3312,0.3312,0.0],["1981-06-29",0.3312,0.3312,0.3312,0.3312,0.0],["1981-06-30",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-01",0.3312,0.3635,0.3312,0.3312,9965.0],["1981-07-02",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-06",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-07",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-08",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-09",0.3312,0.3635,0.3312,0.3312,906.0],["1981-07-10",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-13",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-14",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-15",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-16",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-17",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-20",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-21",0.3312,0.3635,0.3312,0.3312,3624.0],["1981-07-22",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-23",0.3312,0.3635,0.3312,0.3312,906.0],["1981-07-24",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-27",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-28",0.3312,0.3635,0.3312,0.3312,906.0],["1981-07-29",0.3312,0.3635,0.3312,0.3312,9965.0],["1981-07-30",0.3312,0.3312,0.3312,0.3312,0.0],["1981-07-31",0.3312,0.3312,0.3312,0.3312,0.0],["1981-08-03",0.3312,0.3312,0.3312,0.3312,0.0],["1981-08-04",0.3312,0.3312,0.3312,0.3312,0.0],["1981-08-05",0.3473,0.3715,0.3473,0.3473,14495.0],["1981-08-06",0.3473,0.3473,0.3473,0.3473,0.0],["1981-08-07",0.3473,0.3473,0.3473,0.3473,0.0],["1981-08-10",0.3473,0.3473,0.3473,0.3473,0.0],["1981-08-11",0.3554,0.3796,0.3554,0.3554,1812.0],["1981-08-12",0.3554,0.3554,0.3554,0.3554,0.0],["1981-08-13",0.3554,0.3554,0.3554,0.3554,0.0],["1981-08-14",0.3554,0.3796,0.3554,0.3554,1812.0],["1981-08-17",0.3554,0.3635,0.3392,0.3392,26271.0],["1981-08-18",0.3392,0.3635,0.3312,0.3312,2718.0],["1981-08-19",0.3312,0.3635,0.3312,0.3312,906.0],["1981-08-20",0.3312,0.3554,0.3231,0.3231,3624.0],["1981-08-21",0.3231,0.3554,0.3231,0.3231,906.0],["1981-08-24",0.3231,0.3231,0.3231,0.3231,0.0],["1981-08-25",0.3231,0.3231,0.3231,0.3231,0.0],["1981-08-26",0.3231,0.3231,0.3231,0.3231,0.0],["1981-08-27",0.3231,0.3231,0.3231,0.3231,0.0],["1981-08-28",0.3231,0.3392,0.3069,0.3069,7247.0],["1981-08-31",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-01",0.3069,0.3392,0.3069,0.3069,36236.0],["1981-09-02",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-03",0.3069,0.3392,0.3069,0.3069,906.0],["1981-09-04",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-08",0.3069,0.3392,0.3069,0.3069,24460.0],["1981-09-09",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-10",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-11",0.3069,0.3312,0.3069,0.3069,9965.0],["1981-09-14",0.3069,0.3312,0.3069,0.3069,2718.0],["1981-09-15",0.3069,0.3312,0.3069,0.3069,1812.0],["1981-09-16",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-17",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-18",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-21",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-22",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-23",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-24",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-25",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-28",0.3069,0.3312,0.3069,0.3069,4530.0],["1981-09-29",0.3069,0.3069,0.3069,0.3069,0.0],["1981-09-30",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-01",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-02",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-05",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-06",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-07",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-08",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-09",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-12",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-13",0.3069,0.3231,0.3069,0.3069,906.0],["1981-10-14",0.3069,0.3231,0.3069,0.3069,2718.0],["1981-10-15",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-16",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-19",0.3069,0.3312,0.3069,0.3069,2718.0],["1981-10-20",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-21",0.3069,0.3312,0.2989,0.2989,2718.0],["1981-10-22",0.3069,0.3312,0.3069,0.3069,3624.0],["1981-10-23",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-26",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-27",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-28",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-29",0.3069,0.3069,0.3069,0.3069,0.0],["1981-10-30",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-02",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-03",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-04",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-05",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-06",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-09",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-10",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-11",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-12",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-13",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-16",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-17",0.3069,0.3312,0.3069,0.3069,33519.0],["1981-11-18",0.3069,0.3392,0.3069,0.3069,18118.0],["1981-11-19",0.3069,0.3392,0.3069,0.3069,2718.0],["1981-11-20",0.3069,0.3392,0.3069,0.3069,20836.0],["1981-11-23",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-24",0.3069,0.3069,0.3069,0.3069,0.0],["1981-11-25",0.3069,0.3392,0.3069,0.3069,2718.0],["1981-11-27",0.3069,0.3392,0.3069,0.3069,2718.0],["1981-11-30",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-01",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-02",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-03",0.3069,0.3392,0.3069,0.3069,13589.0],["1981-12-04",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-07",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-08",0.3069,0.3392,0.3069,0.3069,8153.0],["1981-12-09",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-10",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-11",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-14",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-15",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-16",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-17",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-18",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-21",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-22",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-23",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-24",0.3069,0.3392,0.3069,0.3069,906.0],["1981-12-28",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-29",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-30",0.3069,0.3069,0.3069,0.3069,0.0],["1981-12-31",0.3069,0.3392,0.3069,0.3069,906.0],["1982-01-04",0.3069,0.3069,0.3069,0.3069,0.0],["1982-01-05",0.3069,0.3069,0.3069,0.3069,0.0],["1982-01-06",0.3069,0.3392,0.3069,0.3069,15401.0],["1982-01-07",0.3069,0.3069,0.3069,0.3069,0.0],["1982-01-08",0.3069,0.3069,0.3069,0.3069,0.0],["1982-01-11",0.3069,0.3069,0.3069,0.3069,0.0],["1982-01-12",0.3069,0.3069,0.3069,0.3069,0.0],["1982-01-13",0.3069,0.3069,0.3069,0.3069,0.0],["1982-01-14",0.3069,0.3069,0.3069,0.3069,0.0],["1982-01-15",0.3069,0.3392,0.3069,0.3069,4530.0],["1982-01-18",0.3069,0.3392,0.3069,0.3069,6341.0],["1982-01-19",0.3069,0.3392,0.3069,0.3069,9059.0],["1982-01-20",0.3069,0.3069,0.3069,0.3069,0.0],["1982-01-21",0.3069,0.3312,0.2989,0.2989,906.0],["1982-01-22",0.2989,0.3231,0.2908,0.2908,9965.0],["1982-01-25",0.2908,0.3231,0.2908,0.2908,2718.0],["1982-01-26",0.2908,0.3231,0.2746,0.2746,906.0],["1982-01-27",0.2746,0.3231,0.2746,0.2746,31707.0],["1982-01-28",0.2746,0.2746,0.2746,0.2746,0.0],["1982-01-29",0.2746,0.2746,0.2746,0.2746,0.0],["1982-02-01",0.2746,0.2746,0.2746,0.2746,0.0],["1982-02-02",0.2746,0.2746,0.2746,0.2746,0.0],["1982-02-03",0.2746,0.2746,0.2746,0.2746,0.0],["1982-02-04",0.2746,0.2746,0.2746,0.2746,0.0],["1982-02-05",0.2746,0.3231,0.2746,0.2746,4530.0],["1982-02-08",0.2746,0.3069,0.2585,0.2585,1812.0],["1982-02-09",0.2585,0.2585,0.2585,0.2585,0.0],["1982-02-10",0.2585,0.2585,0.2585,0.2585,0.0],["1982-02-11",0.2585,0.2585,0.2585,0.2585,0.0],["1982-02-12",0.2585,0.3069,0.2585,0.2585,3624.0],["1982-02-16",0.2585,0.2585,0.2585,0.2585,0.0],["1982-02-17",0.2585,0.2585,0.2585,0.2585,0.0],["1982-02-18",0.2585,0.2585,0.2585,0.2585,0.0],["1982-02-19",0.2585,0.3069,0.2585,0.2585,26271.0],["1982-02-22",0.2585,0.3069,0.2585,0.2585,18118.0],["1982-02-23",0.2585,0.3069,0.2585,0.2585,41672.0],["1982-02-24",0.2585,0.3069,0.2585,0.2585,3624.0],["1982-02-25",0.2585,0.2585,0.2585,0.2585,0.0],["1982-02-26",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-01",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-02",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-03",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-04",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-05",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-08",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-09",0.2585,0.3069,0.2585,0.2585,4530.0],["1982-03-10",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-11",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-12",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-15",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-16",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-17",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-18",0.2585,0.3069,0.2585,0.2585,906.0],["1982-03-19",0.2585,0.2585,0.2585,0.2585,0.0],["1982-03-22",0.2585,0.3069,0.2585,0.2585,1812.0],["1982-03-23",0.2585,0.3069,0.2585,0.2585,3624.0],["1982-03-24",0.2746,0.3069,0.2746,0.2746,9965.0],["1982-03-25",0.2746,0.2746,0.2746,0.2746,0.0],["1982-03-26",0.2746,0.3231,0.2746,0.2746,10871.0],["1982-03-29",0.2746,0.2746,0.2746,0.2746,0.0],["1982-03-30",0.2746,0.2746,0.2746,0.2746,0.0],["1982-03-31",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-01",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-02",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-05",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-06",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-07",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-08",0.2746,0.3069,0.2746,0.2746,2718.0],["1982-04-12",0.2746,0.3069,0.2746,0.2746,13589.0],["1982-04-13",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-14",0.2746,0.3069,0.2746,0.2746,9059.0],["1982-04-15",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-16",0.2746,0.3069,0.2746,0.2746,9059.0],["1982-04-19",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-20",0.2746,0.3069,0.2746,0.2746,13589.0],["1982-04-21",0.2746,0.3069,0.2746,0.2746,3624.0],["1982-04-22",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-23",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-26",0.2746,0.3231,0.2746,0.2746,1812.0],["1982-04-27",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-28",0.2746,0.3231,0.2746,0.2746,906.0],["1982-04-29",0.2746,0.2746,0.2746,0.2746,0.0],["1982-04-30",0.2908,0.3231,0.2908,0.2908,28083.0],["1982-05-03",0.2908,0.3231,0.2908,0.2908,9059.0],["1982-05-04",0.2908,0.2908,0.2908,0.2908,0.0],["1982-05-05",0.2908,0.3231,0.2908,0.2908,2718.0],["1982-05-06",0.2908,0.3392,0.2908,0.2908,4530.0],["1982-05-07",0.3069,0.3392,0.3069,0.3069,7247.0],["1982-05-10",0.3069,0.3554,0.3069,0.3069,9059.0],["1982-05-11",0.3069,0.3554,0.3069,0.3069,13589.0],["1982-05-12",0.3069,0.3554,0.3069,0.3069,10871.0],["1982-05-13",0.3069,0.3554,0.3069,0.3069,4530.0],["1982-05-14",0.3069,0.3554,0.3069,0.3069,19930.0],["1982-05-17",0.3069,0.3554,0.3069,0.3069,1812.0],["1982-05-18",0.3069,0.3069,0.3069,0.3069,0.0],["1982-05-19",0.3069,0.3069,0.3069,0.3069,0.0],["1982-05-20",0.3069,0.3554,0.3069,0.3069,906.0],["1982-05-21",0.3069,0.3069,0.3069,0.3069,0.0],["1982-05-24",0.3069,0.3069,0.3069,0.3069,0.0],["1982-05-25",0.3231,0.3554,0.3231,0.3231,5435.0],["1982-05-26",0.3231,0.3231,0.3231,0.3231,0.0],["1982-05-27",0.3231,0.3231,0.3231,0.3231,0.0],["1982-05-28",0.3231,0.3231,0.3231,0.3231,0.0],["1982-06-01",0.3231,0.3231,0.3231,0.3231,0.0],["1982-06-02",0.3231,0.3554,0.3231,0.3231,34425.0],["1982-06-03",0.3231,0.3554,0.3231,0.3231,12683.0],["1982-06-04",0.3231,0.3231,0.3231,0.3231,0.0],["1982-06-07",0.3231,0.3392,0.3231,0.3231,906.0],["1982-06-08",0.3231,0.3392,0.3069,0.3069,5435.0],["1982-06-09",0.3069,0.3392,0.2908,0.2908,906.0],["1982-06-10",0.2908,0.2908,0.2908,0.2908,0.0],["1982-06-11",0.2908,0.3392,0.2908,0.2908,2718.0],["1982-06-14",0.2908,0.3392,0.2908,0.2908,906.0],["1982-06-15",0.2908,0.2908,0.2908,0.2908,0.0],["1982-06-16",0.2908,0.2908,0.2908,0.2908,0.0],["1982-06-17",0.2908,0.3392,0.2908,0.2908,11777.0],["1982-06-18",0.2908,0.3392,0.2908,0.2908,4530.0],["1982-06-21",0.2908,0.3392,0.2908,0.2908,11777.0],["1982-06-22",0.2908,0.2908,0.2908,0.2908,0.0],["1982-06-23",0.2908,0.3392,0.2908,0.2908,1812.0],["1982-06-24",0.2908,0.2908,0.2908,0.2908,0.0],["1982-06-25",0.2908,0.2908,0.2908,0.2908,0.0],["1982-06-28",0.2908,0.3392,0.2908,0.2908,5435.0],["1982-06-29",0.2908,0.2908,0.2908,0.2908,0.0],["1982-06-30",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-01",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-02",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-06",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-07",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-08",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-09",0.2908,0.3392,0.2908,0.2908,906.0],["1982-07-12",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-13",0.2908,0.3392,0.2908,0.2908,1812.0],["1982-07-14",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-15",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-16",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-19",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-20",0.2908,0.3392,0.2908,0.2908,2718.0],["1982-07-21",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-22",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-23",0.2908,0.3392,0.2908,0.2908,28989.0],["1982-07-26",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-27",0.2908,0.3392,0.2908,0.2908,4530.0],["1982-07-28",0.2908,0.3392,0.2908,0.2908,906.0],["1982-07-29",0.2908,0.2908,0.2908,0.2908,0.0],["1982-07-30",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-02",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-03",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-04",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-05",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-06",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-09",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-10",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-11",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-12",0.2908,0.3392,0.2908,0.2908,2718.0],["1982-08-13",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-16",0.2908,0.3392,0.2908,0.2908,1812.0],["1982-08-17",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-18",0.2908,0.3392,0.2908,0.2908,6341.0],["1982-08-19",0.2908,0.3392,0.2908,0.2908,9059.0],["1982-08-20",0.2908,0.3392,0.2908,0.2908,9059.0],["1982-08-23",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-24",0.2908,0.3392,0.2908,0.2908,7247.0],["1982-08-25",0.2908,0.3392,0.2908,0.2908,4530.0],["1982-08-26",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-27",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-30",0.2908,0.2908,0.2908,0.2908,0.0],["1982-08-31",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-01",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-02",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-03",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-07",0.2908,0.3392,0.2908,0.2908,5435.0],["1982-09-08",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-09",0.2908,0.3392,0.2908,0.2908,9059.0],["1982-09-10",0.2908,0.3392,0.2908,0.2908,2718.0],["1982-09-13",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-14",0.2908,0.3392,0.2908,0.2908,9965.0],["1982-09-15",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-16",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-17",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-20",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-21",0.2908,0.3392,0.2908,0.2908,3624.0],["1982-09-22",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-23",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-24",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-27",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-28",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-29",0.2908,0.2908,0.2908,0.2908,0.0],["1982-09-30",0.2908,0.3392,0.2908,0.2908,4530.0],["1982-10-01",0.2908,0.2908,0.2908,0.2908,0.0],["1982-10-04",0.2908,0.2908,0.2908,0.2908,0.0],["1982-10-05",0.2908,0.2908,0.2908,0.2908,0.0],["1982-10-06",0.2908,0.2908,0.2908,0.2908,0.0],["1982-10-07",0.3069,0.3392,0.3069,0.3069,9059.0],["1982-10-08",0.3069,0.3069,0.3069,0.3069,0.0],["1982-10-11",0.3069,0.3392,0.3069,0.3069,4530.0],["1982-10-12",0.3069,0.3069,0.3069,0.3069,0.0],["1982-10-13",0.3231,0.3554,0.3231,0.3231,8153.0],["1982-10-14",0.3231,0.3231,0.3231,0.3231,0.0],["1982-10-15",0.3231,0.3231,0.3231,0.3231,0.0],["1982-10-18",0.3231,0.3715,0.3231,0.3231,12683.0],["1982-10-19",0.3231,0.3715,0.3231,0.3231,9059.0],["1982-10-20",0.3231,0.3231,0.3231,0.3231,0.0],["1982-10-21",0.3231,0.3231,0.3231,0.3231,0.0],["1982-10-22",0.3231,0.3231,0.3231,0.3231,0.0],["1982-10-25",0.3392,0.3877,0.3392,0.3392,9059.0],["1982-10-26",0.3392,0.3877,0.3392,0.3392,906.0],["1982-10-27",0.3392,0.3877,0.3392,0.3392,906.0],["1982-10-28",0.3392,0.3877,0.3392,0.3392,906.0],["1982-10-29",0.3392,0.3877,0.3392,0.3392,4530.0],["1982-11-01",0.3392,0.3877,0.3392,0.3392,73379.0],["1982-11-02",0.3392,0.3877,0.3392,0.3392,4530.0],["1982-11-03",0.3392,0.3392,0.3392,0.3392,0.0],["1982-11-04",0.3392,0.3392,0.3392,0.3392,0.0],["1982-11-05",0.3554,0.4039,0.3554,0.3554,6341.0],["1982-11-08",0.3554,0.3554,0.3554,0.3554,0.0],["1982-11-09",0.3715,0.4039,0.3715,0.3715,906.0],["1982-11-10",0.3715,0.4039,0.3715,0.3715,4530.0],["1982-11-11",0.3715,0.3715,0.3715,0.3715,0.0],["1982-11-12",0.3715,0.3715,0.3715,0.3715,0.0],["1982-11-15",0.3715,0.3715,0.3715,0.3715,0.0],["1982-11-16",0.3715,0.3715,0.3715,0.3715,0.0],["1982-11-17",0.3715,0.3715,0.3715,0.3715,0.0],["1982-11-18",0.3715,0.3715,0.3715,0.3715,0.0],["1982-11-19",0.3796,0.42,0.3796,0.3796,9059.0],["1982-11-22",0.3796,0.3796,0.3796,0.3796,0.0],["1982-11-23",0.3796,0.3796,0.3796,0.3796,0.0],["1982-11-24",0.3796,0.3796,0.3796,0.3796,0.0],["1982-11-26",0.3796,0.3796,0.3796,0.3796,0.0],["1982-11-29",0.3877,0.4362,0.3877,0.3877,0.0],["1982-11-30",0.3877,0.3877,0.3877,0.3877,0.0],["1982-12-01",0.3877,0.42,0.3877,0.3877,1812.0],["1982-12-02",0.3877,0.3877,0.3877,0.3877,0.0],["1982-12-03",0.3877,0.3877,0.3877,0.3877,0.0],["1982-12-06",0.3877,0.3877,0.3877,0.3877,0.0],["1982-12-07",0.3877,0.3877,0.3877,0.3877,0.0],["1982-12-08",0.3877,0.42,0.3877,0.3877,4530.0],["1982-12-09",0.4039,0.4523,0.4039,0.4039,9059.0],["1982-12-10",0.4039,0.4523,0.4039,0.4039,4530.0],["1982-12-13",0.4039,0.4039,0.4039,0.4039,0.0],["1982-12-14",0.4039,0.4039,0.4039,0.4039,0.0],["1982-12-15",0.42,0.4523,0.42,0.42,2718.0],["1982-12-16",0.42,0.42,0.42,0.42,0.0],["1982-12-17",0.42,0.42,0.42,0.42,0.0],["1982-12-20",0.42,0.42,0.42,0.42,0.0],["1982-12-21",0.42,0.4523,0.42,0.42,1812.0],["1982-12-22",0.42,0.4523,0.42,0.42,3624.0],["1982-12-23",0.42,0.4523,0.42,0.42,6341.0],["1982-12-27",0.42,0.42,0.42,0.42,0.0],["1982-12-28",0.42,0.42,0.42,0.42,0.0],["1982-12-29",0.4362,0.4685,0.4362,0.4362,9059.0],["1982-12-30",0.4362,0.4685,0.4362,0.4362,906.0],["1982-12-31",0.4362,0.4362,0.4362,0.4362,0.0],["1983-01-03",0.4362,0.4685,0.4362,0.4362,9059.0],["1983-01-04",0.4362,0.4362,0.4362,0.4362,0.0],["1983-01-05",0.4362,0.4362,0.4362,0.4362,0.0],["1983-01-06",0.4362,0.4362,0.4362,0.4362,0.0],["1983-01-07",0.4362,0.4685,0.4362,0.4362,2718.0],["1983-01-10",0.4362,0.4362,0.4362,0.4362,0.0],["1983-01-11",0.4362,0.4846,0.4362,0.4362,0.0],["1983-01-12",0.4362,0.4362,0.4362,0.4362,0.0],["1983-01-13",0.4362,0.4846,0.4362,0.4362,9965.0],["1983-01-14",0.4362,0.4846,0.4362,0.4362,906.0],["1983-01-17",0.4362,0.4685,0.4362,0.4362,18118.0],["1983-01-18",0.4362,0.4362,0.4362,0.4362,0.0],["1983-01-19",0.4362,0.4685,0.4362,0.4362,3624.0],["1983-01-20",0.4362,0.4362,0.4362,0.4362,0.0],["1983-01-21",0.4362,0.4362,0.4362,0.4362,0.0],["1983-01-24",0.4362,0.4685,0.42,0.42,4530.0],["1983-01-25",0.42,0.42,0.42,0.42,0.0],["1983-01-26",0.42,0.42,0.42,0.42,0.0],["1983-01-27",0.42,0.42,0.42,0.42,0.0],["1983-01-28",0.42,0.42,0.42,0.42,0.0],["1983-01-31",0.42,0.42,0.42,0.42,0.0],["1983-02-01",0.42,0.4523,0.42,0.42,906.0],["1983-02-02",0.42,0.42,0.42,0.42,0.0],["1983-02-03",0.42,0.4523,0.42,0.42,9965.0],["1983-02-04",0.42,0.42,0.42,0.42,0.0],["1983-02-07",0.42,0.4523,0.42,0.42,10871.0],["1983-02-08",0.42,0.4523,0.42,0.42,906.0],["1983-02-09",0.42,0.4523,0.42,0.42,2718.0],["1983-02-10",0.42,0.42,0.42,0.42,0.0],["1983-02-11",0.42,0.42,0.42,0.42,0.0],["1983-02-14",0.42,0.42,0.42,0.42,0.0],["1983-02-15",0.42,0.4523,0.42,0.42,2718.0],["1983-02-16",0.42,0.42,0.42,0.42,0.0],["1983-02-17",0.42,0.42,0.42,0.42,0.0],["1983-02-18",0.42,0.42,0.42,0.42,0.0],["1983-02-22",0.42,0.4523,0.42,0.42,2718.0],["1983-02-23",0.42,0.42,0.42,0.42,0.0],["1983-02-24",0.42,0.4523,0.42,0.42,906.0],["1983-02-25",0.42,0.42,0.42,0.42,0.0],["1983-02-28",0.42,0.4523,0.42,0.42,18118.0],["1983-03-01",0.42,0.4523,0.42,0.42,906.0],["1983-03-02",0.42,0.42,0.42,0.42,0.0],["1983-03-03",0.42,0.4523,0.42,0.42,13589.0],["1983-03-04",0.42,0.42,0.42,0.42,0.0],["1983-03-07",0.42,0.4523,0.42,0.42,906.0],["1983-03-08",0.42,0.42,0.42,0.42,0.0],["1983-03-09",0.42,0.4523,0.42,0.42,7247.0],["1983-03-10",0.42,0.42,0.42,0.42,0.0],["1983-03-11",0.42,0.42,0.42,0.42,0.0],["1983-03-14",0.42,0.4523,0.42,0.42,1812.0],["1983-03-15",0.42,0.42,0.42,0.42,0.0],["1983-03-16",0.42,0.4523,0.42,0.42,2718.0],["1983-03-17",0.42,0.42,0.42,0.42,0.0],["1983-03-18",0.42,0.4523,0.42,0.42,10871.0],["1983-03-21",0.42,0.4523,0.42,0.42,18118.0],["1983-03-22",0.42,0.42,0.42,0.42,0.0],["1983-03-23",0.42,0.4523,0.42,0.42,1812.0],["1983-03-24",0.42,0.42,0.42,0.42,0.0],["1983-03-25",0.42,0.42,0.42,0.42,0.0],["1983-03-28",0.42,0.42,0.42,0.42,0.0],["1983-03-29",0.42,0.4685,0.42,0.42,906.0],["1983-03-30",0.42,0.42,0.42,0.42,0.0],["1983-03-31",0.42,0.42,0.42,0.42,0.0],["1983-04-04",0.42,0.42,0.42,0.42,0.0],["1983-04-05",0.42,0.42,0.42,0.42,0.0],["1983-04-06",0.42,0.4685,0.42,0.42,1812.0],["1983-04-07",0.42,0.42,0.42,0.42,0.0],["1983-04-08",0.42,0.42,0.42,0.42,0.0],["1983-04-11",0.42,0.4685,0.42,0.42,1812.0],["1983-04-12",0.42,0.42,0.42,0.42,0.0],["1983-04-13",0.42,0.4685,0.42,0.42,9059.0],["1983-04-14",0.42,0.42,0.42,0.42,0.0],["1983-04-15",0.42,0.42,0.42,0.42,0.0],["1983-04-18",0.42,0.4685,0.42,0.42,7247.0],["1983-04-19",0.42,0.4685,0.42,0.42,9059.0],["1983-04-20",0.42,0.42,0.42,0.42,0.0],["1983-04-21",0.42,0.42,0.42,0.42,0.0],["1983-04-22",0.42,0.42,0.42,0.42,0.0],["1983-04-25",0.42,0.4685,0.42,0.42,906.0],["1983-04-26",0.42,0.42,0.42,0.42,0.0],["1983-04-27",0.42,0.4685,0.42,0.42,8153.0],["1983-04-28",0.42,0.4685,0.42,0.42,9059.0],["1983-04-29",0.42,0.42,0.42,0.42,0.0],["1983-05-02",0.4362,0.4685,0.4362,0.4362,31707.0],["1983-05-03",0.4362,0.4846,0.4362,0.4362,10871.0],["1983-05-04",0.4523,0.5008,0.4523,0.4523,906.0],["1983-05-05",0.4685,0.5008,0.4685,0.4685,3624.0],["1983-05-06",0.4685,0.4685,0.4685,0.4685,0.0],["1983-05-09",0.4685,0.5008,0.4362,0.4362,2718.0],["1983-05-10",0.4362,0.4362,0.4362,0.4362,0.0],["1983-05-11",0.4523,0.5089,0.4523,0.4523,2718.0],["1983-05-12",0.4523,0.4523,0.4523,0.4523,0.0],["1983-05-13",0.4523,0.4523,0.4523,0.4523,0.0],["1983-05-16",0.4523,0.4523,0.4523,0.4523,0.0],["1983-05-17",0.4523,0.5169,0.4523,0.4523,0.0],["1983-05-18",0.4523,0.5169,0.4523,0.4523,3624.0],["1983-05-19",0.4523,0.4523,0.4523,0.4523,0.0],["1983-05-20",0.4685,0.5169,0.4685,0.4685,2718.0],["1983-05-23",0.4685,0.5331,0.4685,0.4685,11777.0],["1983-05-24",0.4685,0.4685,0.4685,0.4685,0.0],["1983-05-25",0.4685,0.4685,0.4685,0.4685,0.0],["1983-05-26",0.4685,0.4685,0.4685,0.4685,0.0],["1983-05-27",0.4846,0.5331,0.4846,0.4846,906.0],["1983-05-31",0.4846,0.5331,0.4846,0.4846,2718.0],["1983-06-01",0.4846,0.4846,0.4846,0.4846,0.0],["1983-06-02",0.4846,0.5331,0.4846,0.4846,12683.0],["1983-06-03",0.4846,0.5331,0.4846,0.4846,3624.0],["1983-06-06",0.4846,0.5331,0.4846,0.4846,906.0],["1983-06-07",0.4846,0.4846,0.4846,0.4846,0.0],["1983-06-08",0.4846,0.4846,0.4846,0.4846,0.0],["1983-06-09",0.4846,0.5331,0.4846,0.4846,2718.0],["1983-06-10",0.4846,0.5331,0.4846,0.4846,3624.0],["1983-06-13",0.4846,0.4846,0.4846,0.4846,0.0],["1983-06-14",0.4846,0.4846,0.4846,0.4846,0.0],["1983-06-15",0.4846,0.4846,0.4846,0.4846,0.0],["1983-06-16",0.4846,0.4846,0.4846,0.4846,0.0],["1983-06-17",0.5008,0.5331,0.5008,0.5008,1812.0],["1983-06-20",0.5008,0.5331,0.5008,0.5008,1812.0],["1983-06-21",0.5008,0.5331,0.5008,0.5008,906.0],["1983-06-22",0.5008,0.5008,0.5008,0.5008,0.0],["1983-06-23",0.5008,0.5331,0.5008,0.5008,1812.0],["1983-06-24",0.5008,0.5008,0.5008,0.5008,0.0],["1983-06-27",0.5008,0.5331,0.5008,0.5008,5435.0],["1983-06-28",0.5008,0.5008,0.5008,0.5008,0.0],["1983-06-29",0.5008,0.5008,0.5008,0.5008,0.0],["1983-06-30",0.5008,0.5331,0.5008,0.5008,906.0],["1983-07-01",0.5008,0.5008,0.5008,0.5008,0.0],["1983-07-05",0.5008,0.5008,0.5008,0.5008,0.0],["1983-07-06",0.5008,0.5331,0.5008,0.5008,1812.0],["1983-07-07",0.5008,0.5331,0.5008,0.5008,11777.0],["1983-07-08",0.5008,0.5008,0.5008,0.5008,0.0],["1983-07-11",0.5008,0.5331,0.5008,0.5008,3624.0],["1983-07-12",0.5008,0.5008,0.5008,0.5008,0.0],["1983-07-13",0.5008,0.5331,0.5008,0.5008,9965.0],["1983-07-14",0.5008,0.5331,0.5008,0.5008,4530.0],["1983-07-15",0.5008,0.5331,0.4846,0.4846,4530.0],["1983-07-18",0.4846,0.4846,0.4846,0.4846,0.0],["1983-07-19",0.5008,0.5331,0.5008,0.5008,9059.0],["1983-07-20",0.5008,0.5331,0.5008,0.5008,1812.0],["1983-07-21",0.5008,0.5331,0.5008,0.5008,9965.0],["1983-07-22",0.5008,0.5331,0.5008,0.5008,9059.0],["1983-07-25",0.5008,0.5331,0.5008,0.5008,906.0],["1983-07-26",0.5008,0.5331,0.5008,0.5008,1812.0],["1983-07-27",0.5008,0.5331,0.5008,0.5008,2718.0],["1983-07-28",0.5008,0.5008,0.5008,0.5008,0.0],["1983-07-29",0.5008,0.5331,0.5008,0.5008,3624.0],["1983-08-01",0.5008,0.5331,0.5008,0.5008,1812.0],["1983-08-02",0.5008,0.5008,0.5008,0.5008,0.0],["1983-08-03",0.5008,0.5331,0.5008,0.5008,14495.0],["1983-08-04",0.5008,0.5008,0.5008,0.5008,0.0],["1983-08-05",0.5008,0.5008,0.5008,0.5008,0.0],["1983-08-08",0.5008,0.5331,0.4846,0.4846,6341.0],["1983-08-09",0.4846,0.4846,0.4846,0.4846,0.0],["1983-08-10",0.4846,0.5331,0.4846,0.4846,11777.0],["1983-08-11",0.4846,0.4846,0.4846,0.4846,0.0],["1983-08-12",0.4846,0.5331,0.4846,0.4846,2718.0],["1983-08-15",0.4846,0.5331,0.4846,0.4846,49825.0],["1983-08-16",0.5008,0.5331,0.5008,0.5008,53449.0],["1983-08-17",0.5008,0.5654,0.5008,0.5008,12683.0],["1983-08-18",0.5492,0.5977,0.5492,0.5492,50731.0],["1983-08-19",0.5492,0.5977,0.5492,0.5492,906.0],["1983-08-22",0.5492,0.5492,0.5492,0.5492,0.0],["1983-08-23",0.5492,0.5492,0.5492,0.5492,0.0],["1983-08-24",0.5492,0.5492,0.5492,0.5492,0.0],["1983-08-25",0.5654,0.6139,0.5654,0.5654,15401.0],["1983-08-26",0.5654,0.5654,0.5654,0.5654,0.0],["1983-08-29",0.5654,0.5977,0.5654,0.5654,1812.0],["1983-08-30",0.5654,0.5654,0.5654,0.5654,0.0],["1983-08-31",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-01",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-02",0.5654,0.5977,0.5654,0.5654,1812.0],["1983-09-06",0.5654,0.5977,0.5654,0.5654,906.0],["1983-09-07",0.5654,0.5977,0.5654,0.5654,1812.0],["1983-09-08",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-09",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-12",0.5654,0.5977,0.5654,0.5654,1812.0],["1983-09-13",0.5654,0.5977,0.5654,0.5654,18118.0],["1983-09-14",0.5654,0.5977,0.5654,0.5654,9059.0],["1983-09-15",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-16",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-19",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-20",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-21",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-22",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-23",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-26",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-27",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-28",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-29",0.5654,0.5654,0.5654,0.5654,0.0],["1983-09-30",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-03",0.5654,0.5977,0.5654,0.5654,4530.0],["1983-10-04",0.5654,0.5977,0.5654,0.5654,20836.0],["1983-10-05",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-06",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-07",0.5654,0.5977,0.5654,0.5654,2718.0],["1983-10-10",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-11",0.5654,0.5977,0.5654,0.5654,3624.0],["1983-10-12",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-13",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-14",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-17",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-18",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-19",0.5654,0.5654,0.5654,0.5654,0.0],["1983-10-20",0.5654,0.5977,0.5654,0.5654,1812.0],["1983-10-21",0.5654,0.5977,0.5654,0.5654,1812.0],["1983-10-24",0.5816,0.5977,0.5816,0.5816,4530.0],["1983-10-25",0.5816,0.6219,0.5816,0.5816,18118.0],["1983-10-26",0.5816,0.5816,0.5816,0.5816,0.0],["1983-10-27",0.5816,0.5816,0.5816,0.5816,0.0],["1983-10-28",0.5816,0.6219,0.5816,0.5816,0.0],["1983-10-31",0.5816,0.6219,0.5816,0.5816,906.0],["1983-11-01",0.5816,0.6219,0.5816,0.5816,906.0],["1983-11-02",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-03",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-04",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-07",0.5816,0.6139,0.5816,0.5816,906.0],["1983-11-08",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-09",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-10",0.5816,0.6139,0.5816,0.5816,1812.0],["1983-11-11",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-14",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-15",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-16",0.5816,0.6139,0.5816,0.5816,906.0],["1983-11-17",0.5816,0.6139,0.5816,0.5816,906.0],["1983-11-18",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-21",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-22",0.5816,0.6139,0.5816,0.5816,5435.0],["1983-11-23",0.5816,0.6139,0.5816,0.5816,2718.0],["1983-11-25",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-28",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-29",0.5816,0.5816,0.5816,0.5816,0.0],["1983-11-30",0.5816,0.6139,0.5816,0.5816,906.0],["1983-12-01",0.5816,0.6139,0.5816,0.5816,0.0],["1983-12-02",0.5816,0.5816,0.5816,0.5816,0.0],["1983-12-05",0.5816,0.6139,0.5816,0.5816,906.0],["1983-12-06",0.5816,0.6139,0.5816,0.5816,0.0],["1983-12-07",0.5816,0.63,0.5816,0.5816,10871.0],["1983-12-08",0.5816,0.63,0.5816,0.5816,2718.0],["1983-12-09",0.5816,0.5816,0.5816,0.5816,0.0],["1983-12-12",0.5977,0.6462,0.5977,0.5977,4530.0],["1983-12-13",0.5977,0.5977,0.5977,0.5977,0.0],["1983-12-14",0.5977,0.6462,0.5977,0.5977,12683.0],["1983-12-15",0.5977,0.5977,0.5977,0.5977,0.0],["1983-12-16",0.6139,0.6542,0.6139,0.6139,11777.0],["1983-12-19",0.63,0.6462,0.63,0.63,32613.0],["1983-12-20",0.63,0.6462,0.63,0.63,9059.0],["1983-12-21",0.63,0.63,0.63,0.63,0.0],["1983-12-22",0.63,0.6462,0.63,0.63,12683.0],["1983-12-23",0.63,0.63,0.63,0.63,0.0],["1983-12-27",0.63,0.63,0.63,0.63,0.0],["1983-12-28",0.63,0.63,0.63,0.63,0.0],["1983-12-29",0.63,0.6462,0.6139,0.6139,906.0],["1983-12-30",0.6139,0.6139,0.6139,0.6139,0.0],["1984-01-03",0.6139,0.6139,0.6139,0.6139,0.0],["1984-01-04",0.63,0.6785,0.63,0.63,18118.0],["1984-01-05",0.63,0.63,0.63,0.63,0.0],["1984-01-06",0.63,0.63,0.63,0.63,0.0],["1984-01-09",0.63,0.6623,0.63,0.63,1812.0],["1984-01-10",0.63,0.6623,0.626,0.626,27177.0],["1984-01-11",0.626,0.6623,0.6219,0.6219,2718.0],["1984-01-12",0.6219,0.6623,0.6219,0.6219,906.0],["1984-01-13",0.6219,0.6219,0.6219,0.6219,0.0],["1984-01-16",0.6219,0.6623,0.6219,0.6219,9059.0],["1984-01-17",0.6219,0.6623,0.6219,0.6219,23554.0],["1984-01-18",0.6219,0.6623,0.6219,0.6219,1812.0],["1984-01-19",0.6219,0.6623,0.6219,0.6219,5435.0],["1984-01-20",0.6219,0.6219,0.6219,0.6219,0.0],["1984-01-23",0.6219,0.6623,0.6219,0.6219,19930.0],["1984-01-24",0.6219,0.6219,0.6219,0.6219,0.0],["1984-01-25",0.6219,0.6219,0.6219,0.6219,0.0],["1984-01-26",0.6219,0.6623,0.6219,0.6219,5435.0],["1984-01-27",0.6219,0.6623,0.6219,0.6219,1812.0],["1984-01-30",0.6219,0.6219,0.6219,0.6219,0.0],["1984-01-31",0.6219,0.6623,0.6219,0.6219,9059.0],["1984-02-01",0.6219,0.6542,0.6219,0.6219,18118.0],["1984-02-02",0.6219,0.6542,0.6219,0.6219,2718.0],["1984-02-03",0.63,0.6542,0.63,0.63,1812.0],["1984-02-06",0.63,0.6542,0.63,0.63,4530.0],["1984-02-07",0.63,0.63,0.63,0.63,0.0],["1984-02-08",0.63,0.6542,0.63,0.63,17212.0],["1984-02-09",0.63,0.6462,0.63,0.63,15401.0],["1984-02-10",0.63,0.6623,0.63,0.63,18118.0],["1984-02-13",0.63,0.6542,0.63,0.63,27177.0],["1984-02-14",0.63,0.6542,0.63,0.63,1812.0],["1984-02-15",0.63,0.63,0.63,0.63,0.0],["1984-02-16",0.63,0.6623,0.63,0.63,31707.0],["1984-02-17",0.63,0.63,0.63,0.63,0.0],["1984-02-21",0.63,0.63,0.63,0.63,0.0],["1984-02-22",0.63,0.63,0.63,0.63,0.0],["1984-02-23",0.63,0.6462,0.6058,0.6058,20836.0],["1984-02-24",0.6058,0.6462,0.6058,0.6058,10871.0],["1984-02-27",0.6058,0.63,0.5896,0.5896,39860.0],["1984-02-28",0.5896,0.5896,0.5896,0.5896,0.0],["1984-02-29",0.5977,0.63,0.5977,0.5977,45296.0],["1984-03-01",0.5977,0.5977,0.5977,0.5977,0.0],["1984-03-02",0.5977,0.5977,0.5977,0.5977,0.0],["1984-03-05",0.5977,0.5977,0.5977,0.5977,0.0],["1984-03-06",0.5977,0.63,0.5977,0.5977,906.0],["1984-03-07",0.5977,0.5977,0.5977,0.5977,0.0],["1984-03-08",0.5977,0.63,0.5977,0.5977,1812.0],["1984-03-09",0.5977,0.5977,0.5977,0.5977,0.0],["1984-03-12",0.5977,0.63,0.5977,0.5977,1812.0],["1984-03-13",0.5977,0.5977,0.5977,0.5977,0.0],["1984-03-14",0.5977,0.63,0.5977,0.5977,32613.0],["1984-03-15",0.5977,0.5977,0.5977,0.5977,0.0],["1984-03-16",0.5977,0.63,0.5977,0.5977,1812.0],["1984-03-19",0.5977,0.63,0.5977,0.5977,906.0],["1984-03-20",0.5977,0.63,0.5977,0.5977,18118.0],["1984-03-21",0.5977,0.5977,0.5977,0.5977,0.0],["1984-03-22",0.5977,0.63,0.5977,0.5977,27177.0],["1984-03-23",0.5977,0.63,0.5977,0.5977,45296.0],["1984-03-26",0.5977,0.63,0.5977,0.5977,63414.0],["1984-03-27",0.5977,0.63,0.5977,0.5977,50731.0],["1984-03-28",0.5977,0.5977,0.5977,0.5977,0.0],["1984-03-29",0.5977,0.63,0.5977,0.5977,149475.0],["1984-03-30",0.6139,0.63,0.6139,0.6139,47107.0],["1984-04-02",0.6219,0.6462,0.6219,0.6219,4530.0],["1984-04-03",0.6219,0.6462,0.6219,0.6219,45296.0],["1984-04-04",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-05",0.6219,0.6462,0.6219,0.6219,1812.0],["1984-04-06",0.6219,0.6623,0.6219,0.6219,45296.0],["1984-04-09",0.6219,0.6623,0.6219,0.6219,0.0],["1984-04-10",0.6219,0.6623,0.6219,0.6219,4530.0],["1984-04-11",0.6219,0.6623,0.6219,0.6219,1812.0],["1984-04-12",0.6219,0.6623,0.6219,0.6219,0.0],["1984-04-13",0.6219,0.6623,0.6219,0.6219,50731.0],["1984-04-16",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-17",0.6219,0.6623,0.6219,0.6219,2718.0],["1984-04-18",0.6219,0.6623,0.6219,0.6219,1812.0],["1984-04-19",0.6219,0.6623,0.6219,0.6219,0.0],["1984-04-23",0.6219,0.6623,0.6219,0.6219,906.0],["1984-04-24",0.6219,0.6623,0.6219,0.6219,906.0],["1984-04-25",0.6219,0.6462,0.6219,0.6219,4530.0],["1984-04-26",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-27",0.6219,0.6462,0.6219,0.6219,1812.0],["1984-04-30",0.6219,0.6462,0.6219,0.6219,0.0],["1984-05-01",0.6219,0.6219,0.6219,0.6219,0.0],["1984-05-02",0.6219,0.6219,0.6219,0.6219,0.0],["1984-05-03",0.63,0.6462,0.63,0.63,13589.0],["1984-05-04",0.63,0.6462,0.63,0.63,9059.0],["1984-05-07",0.63,0.6462,0.63,0.63,906.0],["1984-05-08",0.63,0.63,0.63,0.63,0.0],["1984-05-09",0.63,0.6462,0.63,0.63,0.0],["1984-05-10",0.63,0.63,0.63,0.63,0.0],["1984-05-11",0.63,0.63,0.63,0.63,0.0],["1984-05-14",0.5816,0.5816,0.5573,0.5573,1812.0],["1984-05-15",0.5573,0.5573,0.5573,0.5573,0.0],["1984-05-16",0.5654,0.5816,0.5654,0.5654,906.0],["1984-05-17",0.5654,0.5816,0.5654,0.5654,2718.0],["1984-05-18",0.5654,0.5816,0.5654,0.5654,17212.0],["1984-05-21",0.5654,0.5654,0.5654,0.5654,0.0],["1984-05-22",0.5654,0.5816,0.5654,0.5654,16306.0],["1984-05-23",0.5654,0.5654,0.5573,0.5573,9059.0],["1984-05-24",0.5573,0.5573,0.5412,0.5412,906.0],["1984-05-25",0.5412,0.5492,0.5169,0.5169,11777.0],["1984-05-29",0.5169,0.5169,0.5169,0.5169,0.0],["1984-05-30",0.525,0.5492,0.525,0.525,4530.0],["1984-05-31",0.525,0.5492,0.525,0.525,0.0],["1984-06-01",0.525,0.5492,0.525,0.525,906.0],["1984-06-04",0.525,0.5492,0.525,0.525,906.0],["1984-06-05",0.525,0.5492,0.525,0.525,4530.0],["1984-06-06",0.525,0.525,0.525,0.525,0.0],["1984-06-07",0.525,0.525,0.525,0.525,0.0],["1984-06-08",0.525,0.5492,0.525,0.525,0.0],["1984-06-11",0.525,0.525,0.525,0.525,0.0],["1984-06-12",0.525,0.5492,0.525,0.525,1812.0],["1984-06-13",0.525,0.525,0.525,0.525,0.0],["1984-06-14",0.525,0.525,0.525,0.525,0.0],["1984-06-15",0.525,0.5492,0.525,0.525,3624.0],["1984-06-18",0.5331,0.5492,0.5331,0.5331,0.0],["1984-06-19",0.5331,0.5492,0.5331,0.5331,1812.0],["1984-06-20",0.5331,0.5492,0.5331,0.5331,11777.0],["1984-06-21",0.5331,0.5492,0.5331,0.5331,32613.0],["1984-06-22",0.5331,0.5492,0.5331,0.5331,50731.0],["1984-06-25",0.5331,0.5331,0.5331,0.5331,0.0],["1984-06-26",0.5331,0.5331,0.5331,0.5331,0.0],["1984-06-27",0.5331,0.5492,0.5331,0.5331,906.0],["1984-06-28",0.5331,0.5492,0.5331,0.5331,12683.0],["1984-06-29",0.5331,0.5492,0.5331,0.5331,9965.0],["1984-07-02",0.5331,0.5492,0.5331,0.5331,10871.0],["1984-07-03",0.5331,0.5331,0.5331,0.5331,0.0],["1984-07-05",0.5331,0.5412,0.5169,0.5169,1812.0],["1984-07-06",0.525,0.5412,0.525,0.525,1812.0],["1984-07-09",0.525,0.525,0.525,0.525,0.0],["1984-07-10",0.525,0.525,0.525,0.525,0.0],["1984-07-11",0.525,0.5412,0.525,0.525,3624.0],["1984-07-12",0.525,0.5412,0.525,0.525,17212.0],["1984-07-13",0.525,0.5412,0.525,0.525,2718.0],["1984-07-16",0.525,0.5412,0.525,0.525,906.0],["1984-07-17",0.525,0.5412,0.5169,0.5169,18118.0],["1984-07-18",0.5169,0.5412,0.5169,0.5169,4530.0],["1984-07-19",0.5169,0.5412,0.5169,0.5169,9059.0],["1984-07-20",0.5169,0.5412,0.5169,0.5169,1812.0],["1984-07-23",0.5169,0.5169,0.5169,0.5169,0.0],["1984-07-24",0.5169,0.5169,0.5169,0.5169,0.0],["1984-07-25",0.5169,0.5331,0.5169,0.5169,10871.0],["1984-07-26",0.5169,0.5331,0.5169,0.5169,4530.0],["1984-07-27",0.5169,0.5331,0.5169,0.5169,22648.0],["1984-07-30",0.5169,0.5169,0.5169,0.5169,0.0],["1984-07-31",0.5169,0.5331,0.5169,0.5169,11777.0],["1984-08-01",0.5169,0.5169,0.5169,0.5169,0.0],["1984-08-02",0.5169,0.5331,0.5169,0.5169,17212.0],["1984-08-03",0.5169,0.5412,0.5169,0.5169,1812.0],["1984-08-06",0.5169,0.5331,0.5169,0.5169,11777.0],["1984-08-07",0.5169,0.5169,0.5169,0.5169,0.0],["1984-08-08",0.5169,0.5331,0.5169,0.5169,7247.0],["1984-08-09",0.5169,0.5331,0.5169,0.5169,5435.0],["1984-08-10",0.5169,0.5169,0.5169,0.5169,0.0],["1984-08-13",0.5169,0.5331,0.5169,0.5169,5435.0],["1984-08-14",0.5169,0.5169,0.5169,0.5169,0.0],["1984-08-15",0.525,0.5412,0.525,0.525,2718.0],["1984-08-16",0.525,0.5412,0.525,0.525,9059.0],["1984-08-17",0.525,0.5492,0.525,0.525,48919.0],["1984-08-20",0.525,0.5492,0.525,0.525,20836.0],["1984-08-21",0.525,0.525,0.525,0.525,0.0],["1984-08-22",0.525,0.5492,0.525,0.525,906.0],["1984-08-23",0.525,0.5492,0.525,0.525,906.0],["1984-08-24",0.5331,0.5573,0.5331,0.5331,75191.0],["1984-08-27",0.5331,0.5573,0.5331,0.5331,7247.0],["1984-08-28",0.5331,0.5573,0.5331,0.5331,46202.0],["1984-08-29",0.5412,0.5573,0.5412,0.5412,19930.0],["1984-08-30",0.5412,0.5654,0.5412,0.5412,21742.0],["1984-08-31",0.5492,0.5654,0.5492,0.5492,50731.0],["1984-09-04",0.5492,0.5492,0.5492,0.5492,0.0],["1984-09-05",0.5654,0.5816,0.5654,0.5654,19930.0],["1984-09-06",0.5654,0.5816,0.5573,0.5573,15401.0],["1984-09-07",0.5654,0.5896,0.5654,0.5654,27177.0],["1984-09-10",0.5654,0.5654,0.5654,0.5654,0.0],["1984-09-11",0.5654,0.5896,0.5654,0.5654,8153.0],["1984-09-12",0.5896,0.6098,0.5896,0.5896,58884.0],["1984-09-13",0.6219,0.6381,0.6219,0.6219,38954.0],["1984-09-14",0.63,0.6542,0.63,0.63,62508.0],["1984-09-17",0.63,0.6542,0.63,0.63,31707.0],["1984-09-18",0.6381,0.6542,0.6381,0.6381,3624.0],["1984-09-19",0.6381,0.6542,0.6381,0.6381,4530.0],["1984-09-20",0.6381,0.6542,0.6381,0.6381,906.0],["1984-09-21",0.6381,0.6542,0.63,0.63,20836.0],["1984-09-24",0.63,0.6381,0.6219,0.6219,9965.0],["1984-09-25",0.6219,0.6381,0.6219,0.6219,19930.0],["1984-09-26",0.6219,0.6381,0.6219,0.6219,7247.0],["1984-09-27",0.6219,0.63,0.6098,0.6098,12683.0],["1984-09-28",0.6098,0.63,0.6058,0.6058,7247.0],["1984-10-01",0.6058,0.6058,0.6058,0.6058,0.0],["1984-10-02",0.6098,0.6219,0.6098,0.6098,906.0],["1984-10-03",0.6098,0.6219,0.6058,0.6058,3624.0],["1984-10-04",0.6058,0.6058,0.6058,0.6058,0.0],["1984-10-05",0.6058,0.6058,0.6058,0.6058,0.0],["1984-10-08",0.6058,0.6219,0.6058,0.6058,2718.0],["1984-10-09",0.6058,0.6058,0.6058,0.6058,0.0],["1984-10-10",0.6058,0.6098,0.5896,0.5896,12683.0],["1984-10-11",0.5896,0.6098,0.5896,0.5896,15401.0],["1984-10-12",0.5896,0.6098,0.5896,0.5896,59790.0],["1984-10-15",0.5896,0.6058,0.5816,0.5816,103274.0],["1984-10-16",0.5896,0.6098,0.5896,0.5896,3624.0],["1984-10-17",0.5896,0.6098,0.5896,0.5896,4530.0],["1984-10-18",0.6058,0.6219,0.6058,0.6058,46202.0],["1984-10-19",0.6058,0.63,0.6058,0.6058,36236.0],["1984-10-22",0.6058,0.6058,0.6058,0.6058,0.0],["1984-10-23",0.6058,0.63,0.6058,0.6058,27177.0],["1984-10-24",0.6058,0.63,0.6058,0.6058,906.0],["1984-10-25",0.63,0.6542,0.63,0.63,88779.0],["1984-10-26",0.63,0.6542,0.63,0.63,64320.0],["1984-10-29",0.63,0.6542,0.63,0.63,22648.0],["1984-10-30",0.6381,0.6542,0.6381,0.6381,3624.0],["1984-10-31",0.6381,0.6381,0.6381,0.6381,0.0],["1984-11-01",0.6381,0.6623,0.6381,0.6381,5435.0],["1984-11-02",0.6462,0.6704,0.6462,0.6462,26271.0],["1984-11-05",0.6462,0.6462,0.6462,0.6462,0.0],["1984-11-06",0.6462,0.6704,0.6462,0.6462,3624.0],["1984-11-07",0.6462,0.6623,0.6462,0.6462,906.0],["1984-11-08",0.6462,0.6623,0.6462,0.6462,11777.0],["1984-11-09",0.6462,0.6462,0.6462,0.6462,0.0],["1984-11-12",0.6462,0.6623,0.6462,0.6462,8153.0],["1984-11-13",0.6462,0.6623,0.6462,0.6462,4530.0],["1984-11-14",0.6462,0.6462,0.6462,0.6462,0.0],["1984-11-15",0.6462,0.6462,0.6462,0.6462,0.0],["1984-11-16",0.6462,0.6785,0.6462,0.6462,37142.0],["1984-11-19",0.6462,0.6785,0.6462,0.6462,4530.0],["1984-11-20",0.6462,0.6785,0.6462,0.6462,16306.0],["1984-11-21",0.6462,0.6785,0.6462,0.6462,1812.0],["1984-11-23",0.6462,0.6462,0.6462,0.6462,0.0],["1984-11-26",0.6462,0.6785,0.6462,0.6462,2718.0],["1984-11-27",0.6462,0.6704,0.6462,0.6462,12683.0],["1984-11-28",0.6462,0.6704,0.6462,0.6462,1812.0],["1984-11-29",0.6623,0.6866,0.6623,0.6623,45296.0],["1984-11-30",0.6704,0.6946,0.6704,0.6704,19930.0],["1984-12-03",0.6704,0.6946,0.6704,0.6704,22648.0],["1984-12-04",0.6704,0.6946,0.6704,0.6704,2718.0],["1984-12-05",0.6704,0.6946,0.6704,0.6704,1812.0],["1984-12-06",0.6704,0.6704,0.6704,0.6704,0.0],["1984-12-07",0.6704,0.6704,0.6704,0.6704,0.0],["1984-12-10",0.6785,0.6946,0.6785,0.6785,3624.0],["1984-12-11",0.6866,0.7108,0.6866,0.6866,5435.0],["1984-12-12",0.7108,0.735,0.7108,0.7108,42578.0],["1984-12-13",0.7108,0.735,0.7108,0.7108,11777.0],["1984-12-14",0.7108,0.735,0.7108,0.7108,10871.0],["1984-12-17",0.7108,0.735,0.7108,0.7108,4530.0],["1984-12-18",0.7189,0.735,0.7189,0.7189,11777.0],["1984-12-19",0.7189,0.735,0.7189,0.7189,4530.0],["1984-12-20",0.7512,0.7754,0.7512,0.7512,32613.0],["1984-12-21",0.7512,0.7512,0.7512,0.7512,0.0],["1984-12-24",0.7916,0.8077,0.7916,0.7916,14495.0],["1984-12-26",0.8077,0.84,0.8077,0.8077,20836.0],["1984-12-27",0.8723,0.8885,0.8723,0.8723,45296.0],["1984-12-28",0.8723,0.8723,0.84,0.84,92403.0],["1984-12-31",0.8481,0.8723,0.8481,0.8481,8153.0],["1985-01-02",0.8562,0.8804,0.8562,0.8562,37142.0],["1985-01-03",0.8562,0.8885,0.8562,0.8562,95121.0],["1985-01-04",0.8562,0.8723,0.8562,0.8562,5435.0],["1985-01-07",0.8562,0.8723,0.8562,0.8562,122298.0],["1985-01-08",0.8562,0.8723,0.84,0.84,86968.0],["1985-01-09",0.84,0.8643,0.8319,0.8319,3624.0],["1985-01-10",0.8319,0.8562,0.8319,0.8319,7247.0],["1985-01-11",0.8319,0.8562,0.8239,0.8239,48919.0],["1985-01-14",0.8239,0.8562,0.8239,0.8239,8153.0],["1985-01-15",0.8239,0.8562,0.8239,0.8239,8153.0],["1985-01-16",0.8239,0.8562,0.8239,0.8239,11777.0],["1985-01-17",0.8239,0.8562,0.8239,0.8239,6341.0],["1985-01-18",0.8239,0.8562,0.8239,0.8239,1812.0],["1985-01-21",0.8239,0.8562,0.8239,0.8239,3624.0],["1985-01-22",0.8239,0.8562,0.8239,0.8239,6341.0],["1985-01-23",0.8319,0.8562,0.8319,0.8319,66132.0],["1985-01-24",0.8562,0.8804,0.8562,0.8562,99650.0],["1985-01-25",0.9046,0.9208,0.9046,0.9046,64320.0],["1985-01-28",0.8966,0.8966,0.8723,0.8723,85156.0],["1985-01-29",0.8804,0.8966,0.8804,0.8804,1812.0],["1985-01-30",0.8804,0.8966,0.8723,0.8723,31707.0],["1985-01-31",0.8723,0.8966,0.8723,0.8723,5435.0],["1985-02-01",0.8723,0.8804,0.8562,0.8562,26271.0],["1985-02-04",0.8562,0.8804,0.8481,0.8481,9059.0],["1985-02-05",0.8481,0.8804,0.8481,0.8481,18118.0],["1985-02-06",0.8481,0.8804,0.8481,0.8481,15401.0],["1985-02-07",0.8562,0.8804,0.8562,0.8562,28083.0],["1985-02-08",0.8643,0.8804,0.8643,0.8643,10871.0],["1985-02-11",0.8723,0.8804,0.8723,0.8723,7247.0],["1985-02-12",0.8723,0.8885,0.8723,0.8723,9965.0],["1985-02-13",0.8804,0.8966,0.8804,0.8804,50731.0],["1985-02-14",0.8804,0.8885,0.8723,0.8723,28989.0],["1985-02-15",0.8723,0.8723,0.8723,0.8723,0.0],["1985-02-19",0.8723,0.9046,0.8723,0.8723,33519.0],["1985-02-20",0.8723,0.8966,0.8723,0.8723,20836.0],["1985-02-21",0.8723,0.8966,0.8723,0.8723,4530.0],["1985-02-22",0.8804,0.8966,0.8804,0.8804,21742.0],["1985-02-25",0.8804,0.8966,0.8723,0.8723,2718.0],["1985-02-26",0.8804,0.8966,0.8804,0.8804,35331.0],["1985-02-27",0.8804,0.8966,0.8804,0.8804,906.0],["1985-02-28",0.8804,0.8966,0.8804,0.8804,16306.0],["1985-03-01",0.8804,0.8804,0.8804,0.8804,0.0],["1985-03-04",0.8804,0.8804,0.8804,0.8804,0.0],["1985-03-05",0.8804,0.8966,0.8804,0.8804,13589.0],["1985-03-06",0.8804,0.8966,0.8804,0.8804,1812.0],["1985-03-07",0.8804,0.8966,0.8804,0.8804,1812.0],["1985-03-08",0.8804,0.8885,0.8562,0.8562,9059.0],["1985-03-11",0.8643,0.8723,0.8643,0.8643,10871.0],["1985-03-12",0.8643,0.8643,0.8643,0.8643,0.0],["1985-03-13",0.8643,0.8643,0.8643,0.8643,0.0],["1985-03-14",0.8643,0.8723,0.8562,0.8562,906.0],["1985-03-15",0.8562,0.8723,0.8562,0.8562,1812.0],["1985-03-18",0.8562,0.8723,0.8562,0.8562,12683.0],["1985-03-19",0.8562,0.8562,0.8319,0.8319,10871.0],["1985-03-20",0.8319,0.8562,0.8319,0.8319,13589.0],["1985-03-21",0.8319,0.8562,0.8319,0.8319,1812.0],["1985-03-22",0.8319,0.8562,0.8319,0.8319,9059.0],["1985-03-25",0.8319,0.8562,0.8319,0.8319,906.0],["1985-03-26",0.8319,0.84,0.8077,0.8077,4530.0],["1985-03-27",0.8077,0.84,0.8077,0.8077,1812.0],["1985-03-28",0.8077,0.8077,0.8077,0.8077,0.0],["1985-03-29",0.8077,0.8481,0.8077,0.8077,31707.0],["1985-04-01",0.8077,0.8481,0.8077,0.8077,906.0],["1985-04-02",0.84,0.84,0.84,0.84,4530.0],["1985-04-03",0.84,0.84,0.84,0.84,0.0],["1985-04-04",0.8158,0.8158,0.8158,0.8158,4530.0],["1985-04-08",0.84,0.84,0.84,0.84,1812.0],["1985-04-09",0.84,0.84,0.84,0.84,0.0],["1985-04-10",0.84,0.84,0.8319,0.8319,10871.0],["1985-04-11",0.84,0.84,0.84,0.84,4530.0],["1985-04-12",0.84,0.84,0.84,0.84,0.0],["1985-04-15",0.84,0.8481,0.84,0.84,1812.0],["1985-04-16",0.84,0.84,0.8319,0.8319,15401.0],["1985-04-17",0.84,0.84,0.84,0.84,3624.0],["1985-04-18",0.8481,0.8481,0.8481,0.8481,906.0],["1985-04-19",0.8481,0.8481,0.84,0.84,26271.0],["1985-04-22",0.8481,0.8481,0.8481,0.8481,15401.0],["1985-04-23",0.8481,0.8481,0.8481,0.8481,25366.0],["1985-04-24",0.8481,0.8481,0.8481,0.8481,24460.0],["1985-04-25",0.8481,0.8481,0.8481,0.8481,3624.0],["1985-04-26",0.8481,0.8481,0.8481,0.8481,0.0],["1985-04-29",0.8481,0.8481,0.8481,0.8481,4530.0],["1985-04-30",0.8481,0.8481,0.84,0.84,23554.0],["1985-05-01",0.8562,0.8643,0.8562,0.8562,16306.0],["1985-05-02",0.8723,0.8723,0.8723,0.8723,55261.0],["1985-05-03",0.8723,0.8844,0.8643,0.8844,20836.0],["1985-05-06",0.8844,0.8966,0.8844,0.8844,15401.0],["1985-05-07",0.8885,0.9046,0.8885,0.8885,9965.0],["1985-05-08",0.8885,0.8885,0.8885,0.8885,0.0],["1985-05-09",0.8804,0.8804,0.8804,0.8804,9965.0],["1985-05-10",0.8925,0.9046,0.8925,0.8925,7247.0],["1985-05-13",0.9046,0.9046,0.9046,0.9046,10871.0],["1985-05-14",0.9046,0.9046,0.9046,0.9046,3624.0],["1985-05-15",0.9046,0.9046,0.8885,0.8885,5435.0],["1985-05-16",0.9046,0.9046,0.9046,0.9046,44390.0],["1985-05-17",0.9046,0.9208,0.9046,0.9208,16306.0],["1985-05-20",0.9329,0.9329,0.9329,0.9329,15401.0],["1985-05-21",0.9289,0.9289,0.9289,0.9289,1812.0],["1985-05-22",0.9369,0.9369,0.9369,0.9369,8153.0],["1985-05-23",0.9531,0.9531,0.9531,0.9531,22648.0],["1985-05-24",0.9531,0.9531,0.9531,0.9531,906.0],["1985-05-28",0.9531,0.9693,0.9369,0.9369,51637.0],["1985-05-29",0.9693,0.9693,0.9693,0.9693,4530.0],["1985-05-30",0.9693,0.9693,0.9693,0.9693,0.0],["1985-05-31",0.9612,0.9612,0.9612,0.9612,4530.0],["1985-06-03",0.9612,0.9693,0.9369,0.9369,15401.0],["1985-06-04",0.9854,0.9854,0.9854,0.9854,2718.0],["1985-06-05",0.9531,0.9531,0.9531,0.9531,906.0],["1985-06-06",0.9854,0.9854,0.9854,0.9854,906.0],["1985-06-07",0.9854,0.9854,0.941,0.941,5435.0],["1985-06-10",0.941,0.941,0.941,0.941,0.0],["1985-06-11",0.9854,1.0016,0.9854,0.9854,46202.0],["1985-06-12",0.9854,1.0016,0.9693,0.9693,1812.0],["1985-06-13",1.0016,1.0177,1.0016,1.0016,5435.0],["1985-06-14",1.0016,1.0177,1.0016,1.0016,4530.0],["1985-06-17",1.0177,1.0177,1.0177,1.0177,906.0],["1985-06-18",1.0096,1.0096,1.0096,1.0096,18118.0],["1985-06-19",1.0379,1.0379,1.0379,1.0379,9059.0],["1985-06-20",1.0379,1.05,1.0258,1.0258,6341.0],["1985-06-21",1.05,1.05,1.05,1.05,6341.0],["1985-06-24",1.0177,1.0177,1.0177,1.0177,3624.0],["1985-06-25",1.0339,1.05,1.0339,1.0339,7247.0],["1985-06-26",1.0339,1.0339,1.0339,1.0339,0.0],["1985-06-27",1.0823,1.0823,1.0823,1.0823,17212.0],["1985-06-28",1.0662,1.0662,1.0662,1.0662,906.0],["1985-07-01",1.0339,1.0339,1.0339,1.0339,4530.0],["1985-07-02",1.0339,1.0339,1.0339,1.0339,0.0],["1985-07-03",1.0339,1.0339,1.0177,1.0177,84250.0],["1985-07-05",1.0177,1.0177,1.0177,1.0177,15401.0],["1985-07-08",1.0177,1.0177,0.9854,0.9854,2718.0],["1985-07-09",0.9854,0.9854,0.9854,0.9854,0.0],["1985-07-10",0.9854,0.9854,0.9854,0.9854,0.0],["1985-07-11",0.9854,0.9854,0.9854,0.9854,0.0],["1985-07-12",1.0177,1.0177,1.0177,1.0177,906.0],["1985-07-15",1.0177,1.0177,1.0177,1.0177,0.0],["1985-07-16",1.0177,1.0339,1.0177,1.0177,40766.0],["1985-07-17",1.0177,1.0339,1.0016,1.0016,4530.0],["1985-07-18",1.0339,1.0339,1.0339,1.0339,4530.0],["1985-07-19",1.0339,1.0339,1.0339,1.0339,0.0],["1985-07-22",1.0339,1.0339,1.0339,1.0339,0.0],["1985-07-23",1.0177,1.0177,1.0177,1.0177,14495.0],["1985-07-24",1.0177,1.0177,1.0177,1.0177,0.0],["1985-07-25",1.0339,1.0339,1.0339,1.0339,5435.0],["1985-07-26",1.05,1.05,1.05,1.05,20836.0],["1985-07-29",1.05,1.05,1.05,1.05,13589.0],["1985-07-30",1.0339,1.0339,1.0339,1.0339,906.0],["1985-07-31",1.05,1.05,1.05,1.05,1812.0],["1985-08-01",1.05,1.05,1.05,1.05,0.0],["1985-08-02",1.05,1.05,1.0177,1.0177,5435.0],["1985-08-05",1.0177,1.05,1.0016,1.0016,9059.0],["1985-08-06",1.0339,1.0339,1.0339,1.0339,906.0],["1985-08-07",1.0339,1.0339,1.0339,1.0339,906.0],["1985-08-08",1.0339,1.0339,1.0339,1.0339,0.0],["1985-08-09",1.0016,1.0016,1.0016,1.0016,2718.0],["1985-08-12",1.0016,1.0016,1.0016,1.0016,28989.0],["1985-08-13",1.0339,1.0339,1.0339,1.0339,6341.0],["1985-08-14",1.0339,1.0339,1.0096,1.0096,6341.0],["1985-08-15",1.0258,1.0258,1.0258,1.0258,3624.0],["1985-08-16",1.0258,1.0258,1.0016,1.0016,13589.0],["1985-08-19",1.0016,1.0016,1.0016,1.0016,0.0],["1985-08-20",1.0016,1.0258,1.0016,1.0016,8153.0],["1985-08-21",1.0016,1.0016,1.0016,1.0016,0.0],["1985-08-22",1.0177,1.0177,1.0177,1.0177,19930.0],["1985-08-23",1.0096,1.0096,1.0096,1.0096,906.0],["1985-08-26",1.0096,1.0096,1.0096,1.0096,0.0],["1985-08-27",1.0177,1.0177,1.0177,1.0177,906.0],["1985-08-28",1.0016,1.0016,1.0016,1.0016,4530.0],["1985-08-29",1.0016,1.0016,1.0016,1.0016,0.0],["1985-08-30",1.0096,1.0096,1.0096,1.0096,1812.0],["1985-09-03",1.0096,1.0096,1.0096,1.0096,9059.0],["1985-09-04",1.0096,1.0096,0.9854,0.9854,29895.0],["1985-09-05",0.9854,0.9854,0.9854,0.9854,0.0],["1985-09-06",0.9854,0.9854,0.9854,0.9854,0.0],["1985-09-09",1.0016,1.0177,1.0016,1.0016,34425.0],["1985-09-10",1.0177,1.0177,1.0177,1.0177,4530.0],["1985-09-11",0.9854,0.9854,0.9854,0.9854,4530.0],["1985-09-12",0.9854,0.9854,0.9854,0.9854,0.0],["1985-09-13",0.9894,1.0016,0.9894,0.9894,3624.0],["1985-09-16",1.0016,1.0016,1.0016,1.0016,906.0],["1985-09-17",0.9693,0.9693,0.9693,0.9693,906.0],["1985-09-18",1.0339,1.0339,1.0016,1.0339,5435.0],["1985-09-19",0.9369,0.9369,0.9369,0.9369,453.0],["1985-09-20",1.0339,1.0339,1.0339,1.0339,906.0],["1985-09-23",1.0339,1.0339,1.0177,1.0177,4530.0],["1985-09-24",1.0177,1.0177,1.0016,1.0016,4530.0],["1985-09-25",1.0016,1.0016,1.0016,1.0016,1359.0],["1985-09-26",1.0016,1.0016,1.0016,1.0016,0.0],["1985-09-30",0.9854,0.9854,0.9531,0.9531,18118.0],["1985-10-01",0.8885,0.8885,0.8885,0.8885,9512.0],["1985-10-02",0.8885,0.9208,0.8885,0.8885,453.0],["1985-10-03",0.8885,0.9208,0.8885,0.8885,38501.0],["1985-10-04",0.9046,0.9046,0.9046,0.9046,3171.0],["1985-10-07",0.9046,0.9046,0.8723,0.8723,45296.0],["1985-10-08",0.8723,0.8723,0.8723,0.8723,0.0],["1985-10-09",0.8885,0.8885,0.8885,0.8885,3624.0],["1985-10-10",0.8885,0.8885,0.8885,0.8885,453.0],["1985-10-11",0.8885,0.8885,0.8885,0.8885,22648.0],["1985-10-14",0.8885,0.8885,0.8723,0.8723,31707.0],["1985-10-15",0.8885,0.8885,0.8885,0.8885,14948.0],["1985-10-16",0.8885,0.8885,0.8885,0.8885,7247.0],["1985-10-17",0.8885,0.8885,0.8885,0.8885,61602.0],["1985-10-18",0.8885,0.8885,0.8885,0.8885,66132.0],["1985-10-21",0.8885,0.8885,0.8885,0.8885,13136.0],["1985-10-22",0.8885,0.8885,0.8885,0.8885,17212.0],["1985-10-23",0.8885,0.8966,0.8885,0.8885,94215.0],["1985-10-24",0.8885,0.8885,0.8885,0.8885,115051.0],["1985-10-25",0.8885,0.8885,0.8885,0.8885,37595.0],["1985-10-28",0.8885,0.8885,0.8885,0.8885,12230.0],["1985-10-29",0.8885,0.8885,0.8885,0.8885,128187.0],["1985-10-30",0.8885,0.8885,0.8885,0.8885,19024.0],["1985-10-31",0.8966,0.9369,0.8966,0.8966,1156849.0],["1985-11-01",1.0823,1.0823,1.0823,1.0823,98291.0],["1985-11-04",1.0823,1.0985,1.0016,1.0016,30348.0],["1985-11-05",1.0016,1.0016,1.0016,1.0016,39407.0],["1985-11-06",1.05,1.05,1.05,1.05,14948.0],["1985-11-07",1.0419,1.0419,1.0339,1.0339,17212.0],["1985-11-08",1.0339,1.0581,1.0339,1.0339,11777.0],["1985-11-11",1.0581,1.0581,1.0581,1.0581,19477.0],["1985-11-12",1.0339,1.0339,1.0339,1.0339,17212.0],["1985-11-13",1.0339,1.0581,1.0339,1.0339,10418.0],["1985-11-14",1.0339,1.0581,1.0339,1.0339,4530.0],["1985-11-15",1.0339,1.0339,1.0096,1.0096,15853.0],["1985-11-18",1.0339,1.0339,1.0339,1.0339,4077.0],["1985-11-19",1.0985,1.0985,1.0985,1.0985,43937.0],["1985-11-20",1.0985,1.0985,1.0823,1.0823,7247.0],["1985-11-21",1.0985,1.1146,1.0985,1.0985,13589.0],["1985-11-22",1.0985,1.1146,1.0662,1.1146,13136.0],["1985-11-25",1.0662,1.0662,1.0662,1.0662,7247.0],["1985-11-26",1.0823,1.1146,1.0823,1.1146,9059.0],["1985-11-27",1.1146,1.1146,1.1146,1.1146,453.0],["1985-11-29",1.1146,1.1146,1.1146,1.1146,906.0],["1985-12-02",1.1146,1.1146,1.0662,1.1146,7700.0],["1985-12-03",1.1146,1.1146,1.1146,1.1146,453.0],["1985-12-04",1.1146,1.1146,1.1146,1.1146,2265.0],["1985-12-05",1.05,1.05,1.05,1.05,453.0],["1985-12-06",1.0985,1.0985,1.0985,1.0985,453.0],["1985-12-09",1.1146,1.1146,1.1146,1.1146,453.0],["1985-12-10",1.1146,1.1146,1.0662,1.0662,16759.0],["1985-12-11",1.0985,1.1308,1.0985,1.0985,7247.0],["1985-12-12",1.1146,1.1308,1.1146,1.1308,906.0],["1985-12-13",1.1308,1.1308,1.0662,1.1308,13589.0],["1985-12-16",1.1308,1.1308,1.0662,1.1146,20836.0],["1985-12-17",1.1146,1.1146,1.0662,1.0823,28536.0],["1985-12-18",1.0823,1.1146,1.0662,1.1146,34425.0],["1985-12-19",1.1146,1.1146,1.0339,1.0662,99197.0],["1985-12-20",1.1146,1.1146,1.1146,1.1146,453.0],["1985-12-23",1.0662,1.0662,1.05,1.0662,29442.0],["1985-12-24",1.0662,1.0985,1.0662,1.0662,4077.0],["1985-12-26",1.0662,1.0985,1.0662,1.0985,9059.0],["1985-12-27",1.0985,1.0985,1.0662,1.0662,143587.0],["1985-12-30",1.0985,1.0985,1.0985,1.0985,2265.0],["1985-12-31",1.0985,1.0985,1.0823,1.0823,4983.0],["1986-01-02",1.0823,1.0985,1.0662,1.0662,16759.0],["1986-01-03",1.0662,1.0985,1.0339,1.0985,22648.0],["1986-01-06",1.0985,1.0985,1.0985,1.0985,8153.0],["1986-01-07",1.0985,1.0985,1.0662,1.0985,29442.0],["1986-01-08",1.0985,1.0985,1.0662,1.0985,23101.0],["1986-01-09",1.0985,1.0985,1.0662,1.0904,68396.0],["1986-01-10",1.0985,1.1469,1.0985,1.1308,138152.0],["1986-01-13",1.1308,1.1308,1.0823,1.0823,200207.0],["1986-01-14",1.0985,1.1631,1.0985,1.0985,159893.0],["1986-01-15",1.147,1.1793,1.147,1.1631,38501.0],["1986-01-16",1.1631,1.1954,1.147,1.1954,3624.0],["1986-01-17",1.1793,1.1793,1.0985,1.1308,5435.0],["1986-01-20",1.1308,1.1469,1.1308,1.1308,3171.0],["1986-01-21",1.1954,1.1954,1.1954,1.1954,906.0],["1986-01-22",1.1954,1.2277,1.1469,1.2277,35784.0],["1986-01-23",1.2277,1.2439,1.1469,1.2439,32613.0],["1986-01-24",1.2439,1.2923,1.1954,1.2923,14948.0],["1986-01-27",1.2923,1.2923,1.2923,1.2923,0.0],["1986-01-28",1.26,1.26,1.2116,1.2277,7700.0],["1986-01-29",1.2277,1.2762,1.1954,1.2439,9059.0],["1986-01-30",1.2439,1.2762,1.1954,1.2762,2265.0],["1986-01-31",1.2762,1.2923,1.1954,1.2923,33972.0],["1986-02-03",1.26,1.26,1.1954,1.1954,3171.0],["1986-02-04",1.1954,1.26,1.1954,1.1954,2265.0],["1986-02-05",1.1954,1.2277,1.1954,1.1954,6341.0],["1986-02-06",1.2188,1.2676,1.2188,1.2676,13136.0],["1986-02-07",1.2676,1.2676,1.2026,1.2676,11777.0],["1986-02-10",1.2676,1.2676,1.2026,1.2676,38501.0],["1986-02-11",1.2676,1.2676,1.2026,1.2026,19477.0],["1986-02-12",1.2026,1.2676,1.2026,1.2676,4530.0],["1986-02-13",1.2676,1.2676,1.2026,1.2676,25366.0],["1986-02-14",1.2676,1.2676,1.2026,1.2026,49372.0],["1986-02-18",1.2676,1.2676,1.2676,1.2676,3171.0],["1986-02-19",1.2676,1.2676,1.2026,1.2676,7247.0],["1986-02-20",1.2676,1.2676,1.2351,1.2676,12683.0],["1986-02-21",1.2676,1.2676,1.2026,1.2026,37142.0],["1986-02-24",1.2026,1.3001,1.2026,1.2351,4530.0],["1986-02-25",1.2838,1.2838,1.2838,1.2838,453.0],["1986-02-26",1.2838,1.2838,1.2026,1.2026,4530.0],["1986-02-27",1.2676,1.2676,1.2676,1.2676,3171.0],["1986-02-28",1.2676,1.2676,1.2676,1.2676,18118.0],["1986-03-03",1.2676,1.2676,1.2351,1.2351,11777.0],["1986-03-04",1.2026,1.2026,1.2026,1.2026,453.0],["1986-03-05",1.2026,1.2676,1.2026,1.2676,12230.0],["1986-03-06",1.2351,1.2351,1.2026,1.2026,4530.0],["1986-03-07",1.2026,1.2107,1.2026,1.2107,4530.0],["1986-03-10",1.2107,1.2676,1.2026,1.2676,17212.0],["1986-03-11",1.2676,1.2838,1.2188,1.2351,23554.0],["1986-03-12",1.2351,1.2838,1.2026,1.2026,21289.0],["1986-03-13",1.2026,1.2838,1.2026,1.2026,3171.0],["1986-03-14",1.2351,1.2676,1.2351,1.2351,8606.0],["1986-03-17",1.2351,1.2676,1.2026,1.2513,7700.0],["1986-03-18",1.2513,1.2513,1.2026,1.2513,4077.0],["1986-03-19",1.2513,1.2513,1.2026,1.2026,3171.0],["1986-03-20",1.2351,1.2676,1.2351,1.2676,12230.0],["1986-03-21",1.2676,1.2676,1.2026,1.2269,22195.0],["1986-03-24",1.2269,1.2676,1.2026,1.2676,2265.0],["1986-03-25",1.2676,1.2676,1.2026,1.2513,21289.0],["1986-03-26",1.2513,1.2838,1.2026,1.2838,21289.0],["1986-03-27",1.2838,1.3326,1.2351,1.3326,126375.0],["1986-03-31",1.3326,1.3326,1.2676,1.3326,16306.0],["1986-04-01",1.3326,1.3326,1.3001,1.3001,17212.0],["1986-04-02",1.3001,1.3326,1.3001,1.3326,22195.0],["1986-04-03",1.3326,1.3326,1.3001,1.3326,10418.0],["1986-04-04",1.3326,1.3326,1.3001,1.3001,22195.0],["1986-04-07",1.3001,1.3488,1.3001,1.3001,18571.0],["1986-04-08",1.3001,1.3488,1.2838,1.3488,14948.0],["1986-04-09",1.3488,1.3488,1.3001,1.3488,46202.0],["1986-04-10",1.3488,1.3488,1.2838,1.3488,6341.0],["1986-04-11",1.3488,1.3488,1.2838,1.3488,31254.0],["1986-04-14",1.3488,1.3488,1.3488,1.3488,4530.0],["1986-04-15",1.3488,1.3488,1.3488,1.3488,4530.0],["1986-04-16",1.3488,1.3488,1.3488,1.3488,4077.0],["1986-04-17",1.3488,1.3651,1.3001,1.3651,73379.0],["1986-04-18",1.3651,1.3651,1.3001,1.3001,23554.0],["1986-04-21",1.3001,1.3651,1.3001,1.3651,9512.0],["1986-04-22",1.3488,1.3488,1.3001,1.3326,7700.0],["1986-04-23",1.3326,1.3488,1.3001,1.3488,23554.0],["1986-04-24",1.3488,1.3651,1.3326,1.3651,28536.0],["1986-04-25",1.3651,1.3651,1.3651,1.3651,3171.0],["1986-04-28",1.3651,1.3651,1.3163,1.3163,15853.0],["1986-04-29",1.3651,1.3651,1.3651,1.3651,2265.0],["1986-04-30",1.3651,1.3651,1.3326,1.3326,12230.0],["1986-05-01",1.3651,1.3651,1.3651,1.3651,1359.0],["1986-05-02",1.3729,1.4056,1.3402,1.4056,10418.0],["1986-05-05",1.4056,1.4056,1.4056,1.4056,453.0],["1986-05-06",1.4056,1.4056,1.3566,1.3566,4077.0],["1986-05-07",1.3566,1.4219,1.3566,1.4219,8153.0],["1986-05-08",1.4219,1.4219,1.4219,1.4219,453.0],["1986-05-09",1.4056,1.4056,1.3566,1.4056,11324.0],["1986-05-12",1.4056,1.4056,1.3402,1.3402,15401.0],["1986-05-13",1.3402,1.4056,1.3402,1.4056,4530.0],["1986-05-14",1.4056,1.4056,1.3402,1.4056,10418.0],["1986-05-15",1.4056,1.4056,1.4056,1.4056,0.0],["1986-05-16",1.4056,1.4056,1.3729,1.4056,3624.0],["1986-05-19",1.4056,1.4056,1.3402,1.4056,453.0],["1986-05-20",1.4056,1.4056,1.3402,1.4056,453.0],["1986-05-21",1.4056,1.4056,1.3402,1.4056,6341.0],["1986-05-22",1.4056,1.4056,1.3402,1.3729,20836.0],["1986-05-23",1.4056,1.4056,1.4056,1.4056,1359.0],["1986-05-27",1.4056,1.4056,1.3402,1.3729,13136.0],["1986-05-28",1.4056,1.4056,1.4056,1.4056,906.0],["1986-05-29",1.4056,1.4056,1.3566,1.3566,25366.0],["1986-05-30",1.4056,1.4056,1.4056,1.4056,3171.0],["1986-06-02",1.4056,1.4056,1.3402,1.4056,4530.0],["1986-06-03",1.3893,1.3893,1.3402,1.3893,5435.0],["1986-06-04",1.3893,1.4383,1.3729,1.4219,52543.0],["1986-06-05",1.4383,1.5527,1.4383,1.5527,27630.0],["1986-06-06",1.5527,1.569,1.5037,1.5037,8153.0],["1986-06-09",1.5037,1.569,1.4628,1.569,4983.0],["1986-06-10",1.569,1.569,1.5037,1.5037,16306.0],["1986-06-11",1.4873,1.4873,1.4628,1.4628,3624.0],["1986-06-12",1.5037,1.569,1.5037,1.5037,5435.0],["1986-06-13",1.5037,1.569,1.5037,1.5037,3624.0],["1986-06-16",1.5037,1.569,1.5037,1.569,4983.0],["1986-06-17",1.569,1.569,1.5037,1.5364,37142.0],["1986-06-18",1.5364,1.5527,1.5037,1.5037,1359.0],["1986-06-19",1.5037,1.5037,1.5037,1.5037,453.0],["1986-06-20",1.5037,1.569,1.5037,1.569,4077.0],["1986-06-23",1.569,1.569,1.5037,1.5037,9512.0],["1986-06-24",1.5037,1.569,1.5037,1.569,9059.0],["1986-06-25",1.569,1.569,1.5364,1.569,10418.0],["1986-06-26",1.569,1.569,1.5037,1.5037,29895.0],["1986-06-27",1.5037,1.569,1.5037,1.5445,42125.0],["1986-06-30",1.5445,1.569,1.52,1.569,4983.0],["1986-07-01",1.569,1.569,1.5037,1.569,7700.0],["1986-07-02",1.569,1.569,1.5282,1.569,12683.0],["1986-07-03",1.569,1.569,1.5037,1.5037,10418.0],["1986-07-07",1.5037,1.5364,1.5037,1.5037,8153.0],["1986-07-08",1.5037,1.5527,1.5037,1.5037,7700.0],["1986-07-09",1.5037,1.5527,1.5037,1.5037,4983.0],["1986-07-10",1.5037,1.5364,1.4383,1.4383,9059.0],["1986-07-11",1.4383,1.52,1.4383,1.52,7247.0],["1986-07-14",1.4383,1.4383,1.4383,1.4383,3171.0],["1986-07-15",1.4383,1.5037,1.4219,1.5037,4530.0],["1986-07-16",1.5037,1.5037,1.4219,1.4219,2265.0],["1986-07-17",1.4219,1.4219,1.4219,1.4219,0.0],["1986-07-18",1.4383,1.5037,1.4383,1.4383,13136.0],["1986-07-21",1.4383,1.5037,1.3402,1.3402,39860.0],["1986-07-22",1.3402,1.4056,1.3402,1.4056,5435.0],["1986-07-23",1.4056,1.4056,1.4056,1.4056,3171.0],["1986-07-24",1.4056,1.4056,1.3402,1.3647,3171.0],["1986-07-25",1.4056,1.4056,1.4056,1.4056,906.0],["1986-07-28",1.4056,1.4056,1.3075,1.3893,2265.0],["1986-07-29",1.3893,1.3893,1.3893,1.3893,453.0],["1986-07-30",1.3893,1.3893,1.3075,1.3402,19024.0],["1986-07-31",1.3893,1.3893,1.3893,1.3893,2265.0],["1986-08-01",1.3893,1.4383,1.3239,1.4383,9059.0],["1986-08-04",1.4056,1.4056,1.3239,1.3729,7247.0],["1986-08-05",1.3729,1.3729,1.3239,1.3729,41219.0],["1986-08-06",1.3808,1.3972,1.3479,1.3972,3624.0],["1986-08-07",1.3972,1.3972,1.2986,1.3972,906.0],["1986-08-08",1.3972,1.3972,1.3151,1.3151,1359.0],["1986-08-11",1.3151,1.3972,1.3151,1.3644,14495.0],["1986-08-12",1.3644,1.4137,1.3151,1.3151,3624.0],["1986-08-13",1.3151,1.3479,1.3151,1.3151,7700.0],["1986-08-14",1.4137,1.4137,1.4137,1.4137,906.0],["1986-08-15",1.3644,1.3644,1.3151,1.3644,31254.0],["1986-08-18",1.3151,1.3151,1.3151,1.3151,3171.0],["1986-08-19",1.3479,1.3972,1.3479,1.3644,8606.0],["1986-08-20",1.3644,1.4137,1.3315,1.4137,7247.0],["1986-08-21",1.4137,1.4137,1.4137,1.4137,453.0],["1986-08-22",1.4137,1.4137,1.3479,1.3479,9512.0],["1986-08-25",1.3479,1.3479,1.3479,1.3479,0.0],["1986-08-26",1.3479,1.4137,1.3479,1.4137,5435.0],["1986-08-27",1.3972,1.3972,1.3479,1.3479,7247.0],["1986-08-28",1.3479,1.4137,1.3479,1.3644,140869.0],["1986-08-29",1.3644,1.4137,1.3479,1.3479,35331.0],["1986-09-02",1.3479,1.4466,1.3479,1.4466,4077.0],["1986-09-03",1.4466,1.4466,1.3479,1.3479,13136.0],["1986-09-04",1.3479,1.4466,1.3479,1.3479,19024.0],["1986-09-05",1.3479,1.4466,1.3479,1.3479,19024.0],["1986-09-08",1.3479,1.3479,1.3479,1.3479,7247.0],["1986-09-09",1.3479,1.4466,1.3479,1.3479,54355.0],["1986-09-10",1.3479,1.3479,1.3479,1.3479,3171.0],["1986-09-11",1.3479,1.4137,1.3151,1.3151,33972.0],["1986-09-12",1.3151,1.3808,1.3151,1.3808,3171.0],["1986-09-15",1.3808,1.4137,1.3151,1.3151,9059.0],["1986-09-16",1.3151,1.3644,1.2822,1.2822,9059.0],["1986-09-17",1.3151,1.3479,1.3151,1.3479,13589.0],["1986-09-18",1.2657,1.2657,1.2657,1.2657,453.0],["1986-09-19",1.2575,1.2575,1.2493,1.2493,4983.0],["1986-09-22",1.2493,1.2822,1.2164,1.2164,17212.0],["1986-09-23",1.2822,1.2822,1.2822,1.2822,453.0],["1986-09-24",1.2822,1.2822,1.2822,1.2822,3624.0],["1986-09-25",1.2822,1.2822,1.2822,1.2822,9059.0],["1986-09-26",1.2822,1.2822,1.2164,1.2164,5435.0],["1986-09-29",1.2493,1.2822,1.2493,1.2822,15401.0],["1986-09-30",1.2657,1.2657,1.2329,1.2329,7247.0],["1986-10-01",1.2329,1.2822,1.2329,1.2493,48919.0],["1986-10-02",1.2657,1.2986,1.2657,1.2657,13136.0],["1986-10-03",1.2657,1.3151,1.2329,1.3151,4983.0],["1986-10-06",1.3151,1.3151,1.3151,1.3151,4530.0],["1986-10-07",1.3151,1.3151,1.3151,1.3151,0.0],["1986-10-08",1.3151,1.3151,1.2329,1.2329,2265.0],["1986-10-09",1.2329,1.3151,1.2329,1.2329,25366.0],["1986-10-10",1.2329,1.2329,1.2329,1.2329,7247.0],["1986-10-13",1.3151,1.3151,1.3151,1.3151,3171.0],["1986-10-14",1.2329,1.2329,1.2329,1.2329,906.0],["1986-10-15",1.2493,1.3151,1.2493,1.3151,1359.0],["1986-10-16",1.3151,1.3151,1.3151,1.3151,0.0],["1986-10-17",1.3151,1.3151,1.3151,1.3151,2265.0],["1986-10-20",1.3151,1.3151,1.2329,1.2493,18118.0],["1986-10-21",1.2493,1.3151,1.1835,1.2493,25366.0],["1986-10-22",1.2493,1.2493,1.2,1.2493,31254.0],["1986-10-23",1.2493,1.2493,1.1835,1.2493,36689.0],["1986-10-24",1.2493,1.2493,1.1835,1.2164,11777.0],["1986-10-27",1.2164,1.2329,1.1835,1.1918,18118.0],["1986-10-28",1.2329,1.2329,1.2329,1.2329,15853.0],["1986-10-29",1.2493,1.2493,1.2493,1.2493,453.0],["1986-10-30",1.2493,1.2493,1.1835,1.2329,4077.0],["1986-10-31",1.2164,1.2164,1.2164,1.2164,1359.0],["1986-11-03",1.2164,1.2164,1.2164,1.2164,453.0],["1986-11-04",1.2164,1.2164,1.2164,1.2164,453.0],["1986-11-05",1.1835,1.1835,1.1835,1.1835,453.0],["1986-11-06",1.1835,1.2164,1.1671,1.2,3171.0],["1986-11-07",1.2,1.2,1.1507,1.2,9059.0],["1986-11-10",1.2,1.2,1.1507,1.2,25366.0],["1986-11-11",1.2,1.2,1.1507,1.1753,35784.0],["1986-11-12",1.1753,1.2,1.1507,1.2,7247.0],["1986-11-13",1.2,1.2,1.1507,1.1835,10418.0],["1986-11-14",1.1835,1.2164,1.1507,1.2164,27177.0],["1986-11-17",1.2244,1.2575,1.1913,1.2161,42125.0],["1986-11-18",1.1913,1.1913,1.1913,1.1913,4530.0],["1986-11-19",1.1913,1.2575,1.1913,1.1913,5435.0],["1986-11-20",1.1913,1.2575,1.1913,1.1913,4530.0],["1986-11-21",1.1913,1.2078,1.1582,1.1582,9059.0],["1986-11-24",1.1582,1.2244,1.1582,1.1582,5435.0],["1986-11-25",1.1913,1.274,1.1913,1.274,24913.0],["1986-11-26",1.274,1.274,1.2244,1.274,7247.0],["1986-11-28",1.274,1.274,1.2078,1.2078,906.0],["1986-12-01",1.2078,1.2905,1.2078,1.274,10418.0],["1986-12-02",1.274,1.2905,1.2078,1.2905,3171.0],["1986-12-03",1.2905,1.2905,1.2078,1.2905,14948.0],["1986-12-04",1.3071,1.3071,1.3071,1.3071,453.0],["1986-12-05",1.3071,1.3071,1.2244,1.3071,3171.0],["1986-12-08",1.2905,1.2905,1.2244,1.2575,17212.0],["1986-12-09",1.2575,1.3071,1.2409,1.3071,3171.0],["1986-12-10",1.2492,1.2492,1.2326,1.2409,255920.0],["1986-12-11",1.2409,1.3071,1.2244,1.2244,3171.0],["1986-12-12",1.2244,1.274,1.2244,1.2326,7700.0],["1986-12-15",1.2326,1.274,1.2078,1.2078,22195.0],["1986-12-16",1.2078,1.274,1.2078,1.2078,10418.0],["1986-12-17",1.2078,1.2492,1.2078,1.2078,19477.0],["1986-12-18",1.2078,1.2244,1.1582,1.2078,15853.0],["1986-12-19",1.2078,1.2078,1.1582,1.1582,12683.0],["1986-12-22",1.1582,1.2078,1.1582,1.1913,4077.0],["1986-12-23",1.1913,1.2078,1.1582,1.1582,65226.0],["1986-12-24",1.1747,1.2078,1.1747,1.1913,9059.0],["1986-12-26",1.2078,1.2078,1.2078,1.2078,1359.0],["1986-12-29",1.2078,1.2078,1.1747,1.2078,26271.0],["1986-12-30",1.2078,1.2244,1.1747,1.1747,36689.0],["1986-12-31",1.1747,1.2244,1.1747,1.2244,37595.0],["1987-01-02",1.2244,1.2409,1.2078,1.2078,11777.0],["1987-01-05",1.2244,1.2575,1.2244,1.2575,3624.0],["1987-01-06",1.2575,1.274,1.2409,1.274,8153.0],["1987-01-07",1.274,1.3236,1.2409,1.3236,7247.0],["1987-01-08",1.3236,1.3236,1.3236,1.3236,0.0],["1987-01-09",1.3071,1.3071,1.2575,1.274,31254.0],["1987-01-12",1.274,1.3071,1.2575,1.3071,4983.0],["1987-01-13",1.2575,1.2575,1.2409,1.2409,9059.0],["1987-01-14",1.2409,1.2905,1.2409,1.2409,4530.0],["1987-01-15",1.2409,1.2905,1.2409,1.2905,906.0],["1987-01-16",1.274,1.274,1.2409,1.2409,18571.0],["1987-01-19",1.2409,1.2905,1.2409,1.2409,18571.0],["1987-01-20",1.2905,1.2905,1.2905,1.2905,3171.0],["1987-01-21",1.274,1.274,1.2409,1.2492,29442.0],["1987-01-22",1.2492,1.274,1.2409,1.274,7700.0],["1987-01-23",1.274,1.2905,1.2244,1.2244,40766.0],["1987-01-26",1.2244,1.274,1.2244,1.274,1359.0],["1987-01-27",1.274,1.274,1.274,1.274,4983.0],["1987-01-28",1.2244,1.2244,1.2244,1.2244,453.0],["1987-01-29",1.2244,1.274,1.2244,1.2244,3171.0],["1987-01-30",1.2244,1.2905,1.2244,1.2905,3171.0],["1987-02-02",1.2985,1.3152,1.2486,1.3152,6341.0],["1987-02-03",1.3152,1.3152,1.2319,1.3152,1359.0],["1987-02-04",1.2652,1.2652,1.2153,1.2319,27177.0],["1987-02-05",1.2486,1.3152,1.2486,1.3152,24007.0],["1987-02-06",1.2652,1.2652,1.2652,1.2652,453.0],["1987-02-09",1.2652,1.2652,1.2652,1.2652,0.0],["1987-02-10",1.2486,1.2486,1.2486,1.2486,906.0],["1987-02-11",1.2486,1.2486,1.2486,1.2486,4530.0],["1987-02-12",1.2486,1.3152,1.2486,1.3152,2265.0],["1987-02-13",1.3152,1.3152,1.2486,1.2486,3171.0],["1987-02-17",1.2486,1.3152,1.2486,1.3152,3171.0],["1987-02-18",1.2486,1.2486,1.2486,1.2486,906.0],["1987-02-19",1.2486,1.2985,1.2486,1.2652,9059.0],["1987-02-20",1.2985,1.2985,1.2985,1.2985,453.0],["1987-02-23",1.2486,1.2486,1.2486,1.2486,906.0],["1987-02-24",1.2486,1.2985,1.2486,1.2819,3171.0],["1987-02-25",1.2819,1.2819,1.2319,1.2319,6341.0],["1987-02-26",1.2319,1.2819,1.2319,1.2319,4077.0],["1987-02-27",1.2319,1.2652,1.2319,1.2319,13136.0],["1987-03-02",1.2319,1.2819,1.2319,1.2819,14495.0],["1987-03-03",1.2486,1.2486,1.2486,1.2486,4983.0],["1987-03-04",1.2486,1.2819,1.2486,1.2486,4530.0],["1987-03-05",1.2486,1.2819,1.2486,1.2652,17212.0],["1987-03-06",1.2652,1.2652,1.2319,1.2319,13589.0],["1987-03-09",1.2985,1.2985,1.2985,1.2985,3171.0],["1987-03-10",1.2985,1.2985,1.2486,1.2985,4530.0],["1987-03-11",1.2985,1.3485,1.2652,1.3485,13589.0],["1987-03-12",1.3485,1.3485,1.2652,1.3485,16759.0],["1987-03-13",1.3485,1.3485,1.2985,1.3485,7247.0],["1987-03-16",1.3485,1.3485,1.3152,1.3152,14495.0],["1987-03-17",1.3651,1.3651,1.3651,1.3651,453.0],["1987-03-18",1.3651,1.3651,1.3152,1.3152,36236.0],["1987-03-19",1.3152,1.3651,1.2985,1.2985,4530.0],["1987-03-20",1.2985,1.2985,1.2985,1.2985,453.0],["1987-03-23",1.2985,1.3485,1.2985,1.2985,4077.0],["1987-03-24",1.2985,1.2985,1.2985,1.2985,4077.0],["1987-03-25",1.2985,1.3318,1.2985,1.2985,8153.0],["1987-03-26",1.2985,1.2985,1.2985,1.2985,2265.0],["1987-03-27",1.2985,1.2985,1.2985,1.2985,453.0],["1987-03-30",1.2985,1.2985,1.2652,1.2985,7247.0],["1987-03-31",1.2985,1.3152,1.2486,1.2486,9059.0],["1987-04-01",1.2486,1.2652,1.1987,1.1987,7247.0],["1987-04-02",1.2153,1.2985,1.2153,1.2985,63867.0],["1987-04-03",1.2985,1.3152,1.2486,1.2985,20383.0],["1987-04-06",1.2486,1.2486,1.2486,1.2486,8153.0],["1987-04-07",1.2486,1.2985,1.2319,1.2319,3624.0],["1987-04-08",1.2319,1.2985,1.2319,1.2652,13136.0],["1987-04-09",1.2652,1.2985,1.2652,1.2652,14495.0],["1987-04-10",1.2652,1.2985,1.2486,1.2985,7247.0],["1987-04-13",1.2486,1.2486,1.2486,1.2486,453.0],["1987-04-14",1.2486,1.2486,1.2486,1.2486,9059.0],["1987-04-15",1.2486,1.2985,1.2486,1.2486,24007.0],["1987-04-16",1.2486,1.2819,1.2319,1.2319,16759.0],["1987-04-20",1.2319,1.2819,1.2153,1.2153,8606.0],["1987-04-21",1.2153,1.2819,1.2153,1.2153,5435.0],["1987-04-22",1.2153,1.2319,1.2153,1.2319,906.0],["1987-04-23",1.2819,1.2819,1.2819,1.2819,11324.0],["1987-04-24",1.2819,1.2819,1.2569,1.2652,81079.0],["1987-04-27",1.2652,1.2819,1.2486,1.2652,10418.0],["1987-04-28",1.2652,1.2819,1.2319,1.2652,10418.0],["1987-04-29",1.2652,1.2819,1.2319,1.2319,4530.0],["1987-04-30",1.2319,1.2819,1.2319,1.2819,453.0],["1987-05-01",1.2819,1.2819,1.2819,1.2819,453.0],["1987-05-04",1.2899,1.2899,1.2397,1.2397,453.0],["1987-05-05",1.2481,1.2899,1.2481,1.2732,25366.0],["1987-05-06",1.2732,1.3067,1.2564,1.3067,21289.0],["1987-05-07",1.3067,1.3067,1.2397,1.2732,24913.0],["1987-05-08",1.2732,1.3067,1.2732,1.3067,21289.0],["1987-05-11",1.3067,1.3067,1.2564,1.3067,3171.0],["1987-05-12",1.2899,1.2899,1.2531,1.2531,44884.0],["1987-05-13",1.2715,1.3084,1.2715,1.2899,30060.0],["1987-05-14",1.3084,1.3084,1.2991,1.2991,5353.0],["1987-05-15",1.3176,1.3452,1.3176,1.3176,10706.0],["1987-05-18",1.3176,1.3452,1.3084,1.3452,6588.0],["1987-05-19",1.3452,1.3452,1.3452,1.3452,2059.0],["1987-05-20",1.3452,1.3452,1.3084,1.3084,11530.0],["1987-05-21",1.3084,1.3452,1.3084,1.3452,2471.0],["1987-05-22",1.3452,1.3452,1.3452,1.3452,1235.0],["1987-05-26",1.3084,1.3084,1.3084,1.3084,412.0],["1987-05-27",1.3452,1.3452,1.3452,1.3452,412.0],["1987-05-28",1.3452,1.3636,1.3084,1.3268,91827.0],["1987-05-29",1.3268,1.3268,1.3268,1.3268,412.0],["1987-06-01",1.3268,1.3636,1.3268,1.3268,5353.0],["1987-06-02",1.3268,1.3452,1.3084,1.3084,18118.0],["1987-06-03",1.2899,1.2899,1.2899,1.2899,2471.0],["1987-06-04",1.2899,1.3268,1.2899,1.2899,1235.0],["1987-06-05",1.2899,1.3452,1.2715,1.2899,259832.0],["1987-06-08",1.3084,1.3452,1.3084,1.3084,1235.0],["1987-06-09",1.3084,1.3452,1.2899,1.3268,33354.0],["1987-06-10",1.3268,1.3452,1.2899,1.2899,9059.0],["1987-06-11",1.3268,1.3268,1.3268,1.3268,1235.0],["1987-06-12",1.2899,1.2899,1.2715,1.2715,4530.0],["1987-06-15",1.2715,1.2899,1.2715,1.2899,3294.0],["1987-06-16",1.2899,1.3268,1.2899,1.2899,1235.0],["1987-06-17",1.2899,1.3176,1.2899,1.3176,5353.0],["1987-06-18",1.3084,1.3084,1.2899,1.3084,15236.0],["1987-06-19",1.3084,1.3452,1.2899,1.3176,4118.0],["1987-06-22",1.2899,1.2899,1.2899,1.2899,2882.0],["1987-06-23",1.2991,1.2991,1.2991,1.2991,824.0],["1987-06-24",1.3452,1.3452,1.3452,1.3452,2471.0],["1987-06-25",1.3452,1.3452,1.2899,1.3452,3706.0],["1987-06-26",1.3452,1.3452,1.3452,1.3452,4118.0],["1987-06-29",1.3452,1.4005,1.3084,1.4005,72061.0],["1987-06-30",1.4005,1.4742,1.3636,1.4189,142887.0],["1987-07-01",1.4189,1.5111,1.4189,1.5111,130945.0],["1987-07-02",1.5111,1.5479,1.4742,1.4926,158535.0],["1987-07-06",1.4926,1.5479,1.4926,1.5295,20177.0],["1987-07-07",1.5295,1.5295,1.4742,1.5295,13177.0],["1987-07-08",1.5295,1.5295,1.4742,1.5019,81120.0],["1987-07-09",1.5019,1.5111,1.4926,1.5111,19354.0],["1987-07-10",1.5111,1.5111,1.4926,1.4926,56825.0],["1987-07-13",1.4926,1.5111,1.4926,1.4926,37472.0],["1987-07-14",1.4926,1.5295,1.4926,1.5295,56002.0],["1987-07-15",1.5295,1.5295,1.4926,1.5111,19765.0],["1987-07-16",1.5111,1.5295,1.4926,1.5295,25118.0],["1987-07-17",1.5295,1.5663,1.4926,1.5663,32119.0],["1987-07-20",1.5663,1.6032,1.5479,1.6032,27177.0],["1987-07-21",1.6032,1.6216,1.5479,1.6032,44472.0],["1987-07-22",1.6032,1.6032,1.5663,1.6032,25118.0],["1987-07-23",1.6032,1.6032,1.5663,1.6032,17295.0],["1987-07-24",1.6032,1.7138,1.5756,1.6677,126004.0],["1987-07-27",1.6677,1.6953,1.6216,1.6585,56825.0],["1987-07-28",1.6585,1.6769,1.6216,1.6769,21412.0],["1987-07-29",1.6769,1.6953,1.6401,1.6585,65885.0],["1987-07-30",1.6585,1.7138,1.6585,1.7138,21001.0],["1987-07-31",1.7138,1.7138,1.6401,1.6401,30060.0],["1987-08-03",1.649,1.7045,1.649,1.649,17295.0],["1987-08-04",1.649,1.7045,1.649,1.6767,37060.0],["1987-08-05",1.6767,1.7045,1.6675,1.7045,11118.0],["1987-08-06",1.7045,1.7045,1.6675,1.6675,8236.0],["1987-08-07",1.6675,1.7045,1.6675,1.7045,7412.0],["1987-08-10",1.7045,1.7045,1.649,1.649,14824.0],["1987-08-11",1.649,1.7045,1.649,1.7045,9471.0],["1987-08-12",1.7045,1.7045,1.649,1.7045,14412.0],["1987-08-13",1.7045,1.7045,1.6119,1.649,46531.0],["1987-08-14",1.649,1.6675,1.6119,1.6119,8236.0],["1987-08-17",1.6304,1.6675,1.6304,1.6675,13177.0],["1987-08-18",1.6675,1.6675,1.6304,1.6304,79061.0],["1987-08-19",1.649,1.686,1.649,1.6675,36648.0],["1987-08-20",1.6675,1.6675,1.6304,1.6675,6177.0],["1987-08-21",1.6675,1.6675,1.6304,1.649,10294.0],["1987-08-24",1.649,1.6675,1.6304,1.6675,4530.0],["1987-08-25",1.649,1.649,1.6304,1.649,9059.0],["1987-08-26",1.649,1.649,1.6304,1.649,19354.0],["1987-08-27",1.649,1.649,1.6304,1.6304,5353.0],["1987-08-28",1.6304,1.649,1.6304,1.649,1235.0],["1987-08-31",1.649,1.649,1.5934,1.6304,29236.0],["1987-09-01",1.6304,1.6304,1.5934,1.6304,5353.0],["1987-09-02",1.6304,1.6304,1.6304,1.6304,412.0],["1987-09-03",1.5934,1.5934,1.5934,1.5934,5353.0],["1987-09-04",1.5934,1.6304,1.5934,1.5934,14412.0],["1987-09-08",1.5934,1.5934,1.5934,1.5934,0.0],["1987-09-09",1.5934,1.5934,1.5563,1.5563,11942.0],["1987-09-10",1.5563,1.5934,1.5563,1.5934,2059.0],["1987-09-11",1.5934,1.5934,1.547,1.547,3294.0],["1987-09-14",1.5563,1.5563,1.5563,1.5563,1235.0],["1987-09-15",1.5563,1.5934,1.5563,1.5934,4118.0],["1987-09-16",1.5934,1.5934,1.5563,1.5563,8236.0],["1987-09-17",1.5378,1.5378,1.5378,1.5378,2882.0],["1987-09-18",1.5563,1.5748,1.5563,1.5748,1235.0],["1987-09-21",1.5563,1.5563,1.5007,1.5007,10706.0],["1987-09-22",1.5007,1.5563,1.4081,1.4266,10294.0],["1987-09-23",1.4822,1.5007,1.4822,1.5007,4118.0],["1987-09-24",1.4266,1.4266,1.4266,1.4266,412.0],["1987-09-25",1.5007,1.5007,1.5007,1.5007,4530.0],["1987-09-28",1.5007,1.5007,1.4266,1.4822,26766.0],["1987-09-29",1.4822,1.5193,1.4451,1.5193,9059.0],["1987-09-30",1.5193,1.5193,1.4451,1.4451,35001.0],["1987-10-01",1.4822,1.5193,1.4822,1.5193,4530.0],["1987-10-02",1.5193,1.5193,1.4822,1.4822,6588.0],["1987-10-05",1.4822,1.5378,1.4451,1.5378,6588.0],["1987-10-06",1.5378,1.5378,1.4451,1.4451,13177.0],["1987-10-07",1.4451,1.5193,1.4451,1.4451,7000.0],["1987-10-08",1.4451,1.5193,1.4451,1.5193,9059.0],["1987-10-09",1.5193,1.5193,1.4451,1.5193,32119.0],["1987-10-12",1.5193,1.5193,1.5193,1.5193,0.0],["1987-10-13",1.4822,1.4822,1.371,1.4822,63002.0],["1987-10-14",1.4637,1.4637,1.371,1.4637,3294.0],["1987-10-15",1.4451,1.4451,1.371,1.4266,19354.0],["1987-10-16",1.4081,1.4081,1.3525,1.4081,2471.0],["1987-10-19",1.371,1.371,1.2599,1.2599,34178.0],["1987-10-20",1.2599,1.334,1.0746,1.0931,49413.0],["1987-10-21",1.1858,1.334,1.1858,1.334,103356.0],["1987-10-22",1.334,1.334,1.1672,1.2599,111180.0],["1987-10-23",1.2413,1.2413,1.2228,1.2228,4530.0],["1987-10-26",1.2228,1.2228,1.0746,1.1487,14824.0],["1987-10-27",1.1487,1.1858,1.0746,1.1487,4530.0],["1987-10-28",1.1487,1.1487,1.0005,1.1117,40766.0],["1987-10-29",1.1117,1.1487,1.0005,1.1487,33354.0],["1987-10-30",1.1487,1.2228,1.1117,1.2228,25530.0],["1987-11-02",1.2131,1.2131,1.1198,1.2131,5353.0],["1987-11-03",1.2131,1.2318,1.1198,1.2318,15648.0],["1987-11-04",1.1944,1.1944,1.1198,1.1198,12353.0],["1987-11-05",1.1758,1.2691,1.1758,1.2318,23883.0],["1987-11-06",1.2318,1.2691,1.1945,1.1945,8236.0],["1987-11-09",1.1945,1.1945,1.1945,1.1945,0.0],["1987-11-10",1.1945,1.1945,1.1945,1.1945,412.0],["1987-11-11",1.1945,1.2878,1.1945,1.2131,18118.0],["1987-11-12",1.2691,1.2878,1.2691,1.2878,2059.0],["1987-11-13",1.2878,1.2878,1.2131,1.2318,5353.0],["1987-11-16",1.2318,1.3251,1.2318,1.2318,2882.0],["1987-11-17",1.2318,1.3064,1.2318,1.2318,11118.0],["1987-11-18",1.2318,1.2318,1.2318,1.2318,0.0],["1987-11-19",1.2411,1.3064,1.2411,1.2878,42001.0],["1987-11-20",1.2691,1.2691,1.2318,1.2318,14824.0],["1987-11-23",1.2318,1.2691,1.2318,1.2691,2471.0],["1987-11-24",1.2691,1.3251,1.2504,1.2691,27177.0],["1987-11-25",1.3438,1.3438,1.3438,1.3438,7412.0],["1987-11-27",1.2504,1.2504,1.2504,1.2504,412.0],["1987-11-30",1.2504,1.3438,1.2504,1.3438,6177.0],["1987-12-01",1.2504,1.2504,1.2504,1.2504,6588.0],["1987-12-02",1.2504,1.3251,1.2504,1.2504,1235.0],["1987-12-03",1.2504,1.2691,1.2504,1.2504,9059.0],["1987-12-04",1.2504,1.3251,1.2504,1.3251,7000.0],["1987-12-07",1.3251,1.3251,1.2504,1.2504,27589.0],["1987-12-08",1.2504,1.2504,1.2504,1.2504,9471.0],["1987-12-09",1.2504,1.3251,1.2504,1.2878,8236.0],["1987-12-10",1.2878,1.3251,1.2504,1.2504,7000.0],["1987-12-11",1.2318,1.2318,1.2318,1.2318,2471.0],["1987-12-14",1.2318,1.2878,1.2318,1.2878,3706.0],["1987-12-15",1.3064,1.3064,1.3064,1.3064,5353.0],["1987-12-16",1.3064,1.3064,1.2318,1.2318,28413.0],["1987-12-17",1.2318,1.3064,1.2318,1.2318,16471.0],["1987-12-18",1.2318,1.3064,1.2318,1.2691,37472.0],["1987-12-21",1.2318,1.2318,1.2318,1.2318,412.0],["1987-12-22",1.2318,1.3064,1.2318,1.2318,3706.0],["1987-12-23",1.2318,1.2504,1.1944,1.2318,32530.0],["1987-12-24",1.2318,1.2878,1.2131,1.2131,4118.0],["1987-12-28",1.2131,1.2131,1.2131,1.2131,1235.0],["1987-12-29",1.2131,1.2131,1.2131,1.2131,2059.0],["1987-12-30",1.2131,1.2878,1.1945,1.1945,18942.0],["1987-12-31",1.1944,1.2504,1.1758,1.2504,412.0],["1988-01-04",1.2504,1.2691,1.1945,1.1945,16059.0],["1988-01-05",1.1944,1.2504,1.1944,1.2411,12353.0],["1988-01-06",1.2411,1.2504,1.2131,1.2131,33354.0],["1988-01-07",1.2131,1.2504,1.2131,1.2318,46531.0],["1988-01-08",1.2318,1.2504,1.2131,1.2131,12353.0],["1988-01-11",1.2504,1.2504,1.2504,1.2504,5353.0],["1988-01-12",1.2318,1.2318,1.1944,1.2318,5353.0],["1988-01-13",1.1945,1.1945,1.1758,1.1758,13177.0],["1988-01-14",1.1758,1.2318,1.1571,1.2318,8236.0],["1988-01-15",1.1945,1.1945,1.1945,1.1945,2059.0],["1988-01-18",1.1945,1.2131,1.1571,1.2131,4118.0],["1988-01-19",1.2131,1.2131,1.2131,1.2131,6588.0],["1988-01-20",1.2131,1.2131,1.2131,1.2131,1235.0],["1988-01-21",1.2131,1.2131,1.1758,1.1945,2059.0],["1988-01-22",1.1945,1.1945,1.1758,1.1945,2882.0],["1988-01-25",1.1758,1.1758,1.1758,1.1758,412.0],["1988-01-26",1.1758,1.2131,1.1758,1.2131,18118.0],["1988-01-27",1.2131,1.2131,1.1945,1.1945,28001.0],["1988-01-28",1.1945,1.1945,1.1945,1.1945,2059.0],["1988-01-29",1.1944,1.2504,1.1944,1.2504,21001.0],["1988-02-01",1.2504,1.2504,1.1944,1.2504,317069.0],["1988-02-02",1.2595,1.2971,1.2407,1.2689,213713.0],["1988-02-03",1.2783,1.2971,1.2783,1.2783,6177.0],["1988-02-04",1.2783,1.2971,1.2407,1.2407,2882.0],["1988-02-05",1.2407,1.2971,1.2407,1.2407,35001.0],["1988-02-08",1.2407,1.2971,1.2313,1.2407,44472.0],["1988-02-09",1.2783,1.2971,1.2783,1.2783,4530.0],["1988-02-10",1.2971,1.2971,1.2971,1.2971,9471.0],["1988-02-11",1.2971,1.2971,1.2595,1.2783,27177.0],["1988-02-12",1.2783,1.3347,1.2595,1.3159,69591.0],["1988-02-16",1.3159,1.3347,1.2783,1.3347,16471.0],["1988-02-17",1.2783,1.2783,1.2783,1.2783,2059.0],["1988-02-18",1.2783,1.3347,1.2783,1.3159,17295.0],["1988-02-19",1.3159,1.3347,1.3159,1.3347,27177.0],["1988-02-22",1.3535,1.3535,1.3535,1.3535,412.0],["1988-02-23",1.2783,1.2783,1.2783,1.2783,1235.0],["1988-02-24",1.2783,1.3535,1.2783,1.3535,7000.0],["1988-02-25",1.3535,1.3535,1.3535,1.3535,4118.0],["1988-02-26",1.3535,1.3535,1.2783,1.2971,9471.0],["1988-02-29",1.2971,1.3347,1.2783,1.3159,18118.0],["1988-03-01",1.3159,1.3347,1.2407,1.2407,7000.0],["1988-03-02",1.2971,1.2971,1.2971,1.2971,3706.0],["1988-03-03",1.2971,1.2971,1.2407,1.2407,5353.0],["1988-03-04",1.2407,1.3159,1.2407,1.2407,25118.0],["1988-03-07",1.2407,1.3159,1.2407,1.2407,2882.0],["1988-03-08",1.2407,1.2407,1.2407,1.2407,412.0],["1988-03-09",1.2783,1.3159,1.2783,1.2783,61355.0],["1988-03-10",1.2783,1.3159,1.2783,1.3159,7000.0],["1988-03-11",1.2971,1.2971,1.2783,1.2971,3294.0],["1988-03-14",1.2595,1.2595,1.2595,1.2595,1235.0],["1988-03-15",1.2971,1.2971,1.2971,1.2971,412.0],["1988-03-16",1.2971,1.2971,1.2877,1.2877,6177.0],["1988-03-17",1.2877,1.3159,1.2595,1.3159,6588.0],["1988-03-18",1.3159,1.3159,1.2595,1.3159,1235.0],["1988-03-21",1.3159,1.3159,1.3159,1.3159,4530.0],["1988-03-22",1.3159,1.3347,1.2783,1.2783,88944.0],["1988-03-23",1.3347,1.3535,1.3347,1.3535,1235.0],["1988-03-24",1.3535,1.3535,1.2783,1.3347,18118.0],["1988-03-25",1.3347,1.3347,1.2783,1.2971,3706.0],["1988-03-28",1.2971,1.3347,1.2783,1.3347,4118.0],["1988-03-29",1.3347,1.3347,1.2783,1.3159,13177.0],["1988-03-30",1.3159,1.3535,1.2783,1.2783,14412.0],["1988-03-31",1.2783,1.3535,1.2783,1.2783,3706.0],["1988-04-04",1.3159,1.3535,1.3159,1.3535,10294.0],["1988-04-05",1.3535,1.3535,1.3159,1.3535,2059.0],["1988-04-06",1.3535,1.3535,1.2783,1.3535,3706.0],["1988-04-07",1.3535,1.3535,1.2783,1.3347,47766.0],["1988-04-08",1.3347,1.3535,1.2971,1.3535,2059.0],["1988-04-11",1.3535,1.3535,1.2971,1.3535,7000.0],["1988-04-12",1.3535,1.3535,1.3535,1.3535,0.0],["1988-04-13",1.3535,1.3535,1.2971,1.2971,11942.0],["1988-04-14",1.2971,1.3347,1.2971,1.3347,7000.0],["1988-04-15",1.3347,1.3347,1.2971,1.2971,31295.0],["1988-04-18",1.3065,1.3535,1.3065,1.3535,60531.0],["1988-04-19",1.3535,1.3535,1.3535,1.3535,2059.0],["1988-04-20",1.3535,1.3535,1.3159,1.3159,6177.0],["1988-04-21",1.3159,1.3535,1.3159,1.3159,247890.0],["1988-04-22",1.3159,1.3159,1.3159,1.3159,4530.0],["1988-04-25",1.3159,1.3535,1.3159,1.3159,7000.0],["1988-04-26",1.3159,1.3723,1.3159,1.3159,3294.0],["1988-04-27",1.3159,1.3159,1.3159,1.3159,2059.0],["1988-04-28",1.3347,1.3723,1.3347,1.3347,207948.0],["1988-04-29",1.3347,1.3347,1.3347,1.3347,24707.0],["1988-05-02",1.3347,1.3723,1.3347,1.3347,2882.0],["1988-05-03",1.3453,1.3453,1.3453,1.3453,0.0],["1988-05-04",1.3453,1.3832,1.3453,1.3832,1235.0],["1988-05-05",1.3832,1.3832,1.3832,1.3832,412.0],["1988-05-06",1.3832,1.3832,1.3832,1.3832,412.0],["1988-05-09",1.3832,1.3832,1.3453,1.3453,1235.0],["1988-05-10",1.3832,1.3832,1.3832,1.3832,412.0],["1988-05-11",1.3453,1.3453,1.3453,1.3453,22648.0],["1988-05-12",1.3453,1.3832,1.3453,1.3832,40354.0],["1988-05-13",1.3832,1.3832,1.3453,1.3832,7000.0],["1988-05-16",1.3832,1.3832,1.3547,1.3832,9059.0],["1988-05-17",1.3832,1.3832,1.3453,1.3832,6588.0],["1988-05-18",1.3832,1.3832,1.3453,1.3453,2059.0],["1988-05-19",1.3453,1.3832,1.3263,1.3832,62178.0],["1988-05-20",1.3642,1.3642,1.3453,1.3453,25118.0],["1988-05-23",1.3263,1.3263,1.3263,1.3263,4530.0],["1988-05-24",1.3263,1.3642,1.3263,1.3263,4530.0],["1988-05-25",1.3263,1.3642,1.3263,1.3453,36236.0],["1988-05-26",1.3453,1.3642,1.3263,1.3642,13177.0],["1988-05-27",1.3642,1.3642,1.3263,1.3263,13177.0],["1988-05-31",1.3263,1.3263,1.3263,1.3263,2882.0],["1988-06-01",1.3263,1.3642,1.3263,1.3642,66296.0],["1988-06-02",1.3642,1.3642,1.3263,1.3263,7000.0],["1988-06-03",1.3263,1.3263,1.3263,1.3263,0.0],["1988-06-06",1.3642,1.3832,1.3642,1.3832,2059.0],["1988-06-07",1.3832,1.3832,1.3263,1.3263,13177.0],["1988-06-08",1.3263,1.3832,1.3263,1.3453,5353.0],["1988-06-09",1.3453,1.3642,1.3453,1.3453,6588.0],["1988-06-10",1.3453,1.3547,1.3263,1.3547,75355.0],["1988-06-13",1.3642,1.3642,1.3642,1.3642,412.0],["1988-06-14",1.3263,1.3263,1.3263,1.3263,1235.0],["1988-06-15",1.3263,1.3832,1.3263,1.3263,1235.0],["1988-06-16",1.3263,1.4021,1.3263,1.3642,154417.0],["1988-06-17",1.3642,1.4211,1.3642,1.3642,7824.0],["1988-06-20",1.3642,1.4211,1.3642,1.3737,20177.0],["1988-06-21",1.3737,1.4021,1.3453,1.3453,14412.0],["1988-06-22",1.3832,1.4021,1.3832,1.4021,25942.0],["1988-06-23",1.4021,1.4021,1.3642,1.3642,21412.0],["1988-06-24",1.3642,1.3642,1.3642,1.3642,0.0],["1988-06-27",1.3642,1.3832,1.3453,1.3453,2059.0],["1988-06-28",1.3642,1.3832,1.3642,1.3832,11530.0],["1988-06-29",1.3832,1.3832,1.3453,1.3453,1235.0],["1988-06-30",1.3453,1.3832,1.3453,1.3453,4530.0],["1988-07-01",1.3642,1.3642,1.3642,1.3642,3706.0],["1988-07-05",1.3642,1.4116,1.3642,1.3832,52708.0],["1988-07-06",1.3832,1.44,1.3642,1.44,40354.0],["1988-07-07",1.44,1.44,1.4021,1.44,6588.0],["1988-07-08",1.44,1.44,1.4021,1.4021,9059.0],["1988-07-11",1.4021,1.459,1.4021,1.4211,44884.0],["1988-07-12",1.459,1.459,1.459,1.459,6588.0],["1988-07-13",1.459,1.4779,1.4211,1.4211,14412.0],["1988-07-14",1.4211,1.4779,1.4211,1.4779,5353.0],["1988-07-15",1.4779,1.4779,1.44,1.4495,14412.0],["1988-07-18",1.4495,1.4779,1.44,1.4779,8236.0],["1988-07-19",1.459,1.459,1.44,1.459,4530.0],["1988-07-20",1.459,1.4779,1.44,1.44,412.0],["1988-07-21",1.44,1.4968,1.44,1.4968,2882.0],["1988-07-22",1.4968,1.4968,1.44,1.44,13177.0],["1988-07-25",1.44,1.4968,1.44,1.44,1235.0],["1988-07-26",1.44,1.4779,1.44,1.44,7824.0],["1988-07-27",1.44,1.4779,1.44,1.459,24295.0],["1988-07-28",1.44,1.44,1.44,1.44,412.0],["1988-07-29",1.44,1.4779,1.44,1.4495,16471.0],["1988-08-01",1.4495,1.459,1.44,1.44,20589.0],["1988-08-02",1.4507,1.4507,1.4507,1.4507,0.0],["1988-08-03",1.4507,1.4507,1.4507,1.4507,0.0],["1988-08-04",1.4507,1.4698,1.4316,1.4316,3294.0],["1988-08-05",1.4316,1.4698,1.4316,1.4316,6177.0],["1988-08-08",1.4316,1.4698,1.4316,1.4507,17295.0],["1988-08-09",1.4507,1.4507,1.4411,1.4507,4530.0],["1988-08-10",1.4125,1.4125,1.3934,1.3934,16471.0],["1988-08-11",1.4125,1.4507,1.4125,1.4125,2882.0],["1988-08-12",1.4125,1.4316,1.3934,1.4316,3294.0],["1988-08-15",1.4316,1.4316,1.3743,1.4316,23883.0],["1988-08-16",1.4316,1.4316,1.3743,1.3934,42413.0],["1988-08-17",1.3934,1.4316,1.3934,1.4316,1235.0],["1988-08-18",1.4316,1.4316,1.3934,1.4316,2471.0],["1988-08-19",1.4316,1.4316,1.3934,1.3934,10294.0],["1988-08-22",1.3934,1.4316,1.3934,1.4316,4530.0],["1988-08-23",1.4316,1.4316,1.3934,1.4316,2882.0],["1988-08-24",1.4125,1.4125,1.3934,1.3934,7824.0],["1988-08-25",1.3934,1.4316,1.3934,1.3934,7412.0],["1988-08-26",1.3934,1.3934,1.3934,1.3934,2882.0],["1988-08-29",1.3934,1.4125,1.3934,1.4125,7412.0],["1988-08-30",1.3553,1.3553,1.3553,1.3553,5353.0],["1988-08-31",1.3553,1.4125,1.3553,1.4125,2059.0],["1988-09-01",1.4125,1.4125,1.3553,1.3553,21412.0],["1988-09-02",1.3553,1.4125,1.3553,1.3553,9471.0],["1988-09-06",1.4125,1.4125,1.4125,1.4125,412.0],["1988-09-07",1.4125,1.4125,1.3553,1.4125,3706.0],["1988-09-08",1.4125,1.4125,1.4125,1.4125,412.0],["1988-09-09",1.4125,1.4316,1.3743,1.4316,100062.0],["1988-09-12",1.4316,1.4316,1.3934,1.3934,4530.0],["1988-09-13",1.3934,1.3934,1.3934,1.3934,8236.0],["1988-09-14",1.3743,1.3743,1.3743,1.3743,8236.0],["1988-09-15",1.3743,1.3743,1.3743,1.3743,0.0],["1988-09-16",1.3743,1.4125,1.3743,1.4125,1235.0],["1988-09-19",1.3934,1.3934,1.3743,1.3934,4118.0],["1988-09-20",1.3934,1.4125,1.3743,1.4125,4530.0],["1988-09-21",1.403,1.403,1.3743,1.403,23471.0],["1988-09-22",1.3743,1.3743,1.3743,1.3743,19765.0],["1988-09-23",1.3743,1.4125,1.3743,1.3743,412.0],["1988-09-26",1.3743,1.4125,1.3743,1.4125,1235.0],["1988-09-27",1.4125,1.4125,1.3743,1.4125,2471.0],["1988-09-28",1.3743,1.3743,1.3743,1.3743,8236.0],["1988-09-29",1.3743,1.3743,1.3743,1.3743,3706.0],["1988-09-30",1.3743,1.4125,1.3743,1.4125,13177.0],["1988-10-03",1.4125,1.4125,1.3171,1.3743,29236.0],["1988-10-04",1.3743,1.3743,1.3553,1.3743,37060.0],["1988-10-05",1.3743,1.3743,1.3743,1.3743,1235.0],["1988-10-06",1.3743,1.3743,1.3362,1.3362,6588.0],["1988-10-07",1.3362,1.3362,1.3362,1.3362,0.0],["1988-10-10",1.3362,1.3743,1.3362,1.3362,12353.0],["1988-10-11",1.3362,1.3743,1.3362,1.3648,13589.0],["1988-10-12",1.3553,1.3553,1.3171,1.3553,2059.0],["1988-10-13",1.3171,1.3171,1.3171,1.3171,412.0],["1988-10-14",1.3171,1.3171,1.3171,1.3171,0.0],["1988-10-17",1.3743,1.3743,1.3743,1.3743,7000.0],["1988-10-18",1.3743,1.3743,1.3171,1.3171,5353.0],["1988-10-19",1.3171,1.3743,1.3171,1.3171,32530.0],["1988-10-20",1.3553,1.3553,1.3553,1.3553,8236.0],["1988-10-21",1.3553,1.3743,1.3457,1.3457,21412.0],["1988-10-24",1.3362,1.3362,1.3362,1.3362,1235.0],["1988-10-25",1.3362,1.3743,1.3362,1.3553,13589.0],["1988-10-26",1.3553,1.3553,1.3553,1.3553,24707.0],["1988-10-27",1.3553,1.3743,1.3553,1.3553,4118.0],["1988-10-28",1.3553,1.3743,1.3457,1.3743,11942.0],["1988-10-31",1.3743,1.3743,1.3362,1.3743,4118.0],["1988-11-01",1.3851,1.3851,1.3851,1.3851,0.0],["1988-11-02",1.3466,1.3466,1.3466,1.3466,5353.0],["1988-11-03",1.3466,1.3659,1.3466,1.3466,21412.0],["1988-11-04",1.3466,1.3466,1.3274,1.3466,7000.0],["1988-11-07",1.3466,1.3466,1.3274,1.337,50237.0],["1988-11-08",1.3659,1.3659,1.3659,1.3659,3706.0],["1988-11-09",1.3659,1.3851,1.3466,1.3851,8236.0],["1988-11-10",1.3851,1.3851,1.3466,1.3851,16471.0],["1988-11-11",1.3851,1.3851,1.3659,1.3851,1235.0],["1988-11-14",1.3274,1.3274,1.3274,1.3274,1235.0],["1988-11-15",1.3466,1.3851,1.3466,1.3659,100062.0],["1988-11-16",1.3659,1.3851,1.3466,1.3466,5353.0],["1988-11-17",1.3466,1.3851,1.3466,1.3851,2882.0],["1988-11-18",1.3466,1.3466,1.3274,1.3274,5353.0],["1988-11-21",1.3274,1.3659,1.3274,1.3274,2882.0],["1988-11-22",1.3274,1.3659,1.3274,1.3659,3706.0],["1988-11-23",1.3659,1.3659,1.3274,1.3274,14412.0],["1988-11-25",1.3274,1.3274,1.3274,1.3274,2882.0],["1988-11-28",1.3274,1.3274,1.3274,1.3274,3294.0],["1988-11-29",1.3274,1.3274,1.3274,1.3274,412.0],["1988-11-30",1.337,1.3659,1.337,1.3466,9059.0],["1988-12-01",1.3466,1.3659,1.3274,1.3274,65885.0],["1988-12-02",1.3274,1.3274,1.3274,1.3274,412.0],["1988-12-05",1.3274,1.3659,1.3274,1.3659,5353.0],["1988-12-06",1.3659,1.3659,1.3274,1.3659,3706.0],["1988-12-07",1.3659,1.3659,1.3659,1.3659,5353.0],["1988-12-08",1.3659,1.3659,1.3466,1.3466,2059.0],["1988-12-09",1.3466,1.3659,1.3466,1.3563,21412.0],["1988-12-12",1.3563,1.3659,1.3466,1.3466,23471.0],["1988-12-13",1.3466,1.3466,1.3274,1.3274,6588.0],["1988-12-14",1.3466,1.3466,1.3466,1.3466,412.0],["1988-12-15",1.3466,1.3659,1.3274,1.3659,107062.0],["1988-12-16",1.3659,1.3659,1.3274,1.3466,8236.0],["1988-12-19",1.3466,1.3466,1.3466,1.3466,0.0],["1988-12-20",1.3466,1.3659,1.3274,1.3274,19765.0],["1988-12-21",1.3274,1.3659,1.3274,1.3274,1235.0],["1988-12-22",1.3274,1.3659,1.3274,1.3274,4530.0],["1988-12-23",1.3274,1.3274,1.3274,1.3274,1235.0],["1988-12-27",1.3274,1.3274,1.3274,1.3274,0.0],["1988-12-28",1.3274,1.3274,1.3274,1.3274,1235.0],["1988-12-29",1.3274,1.3466,1.3082,1.3466,32119.0],["1988-12-30",1.3466,1.3466,1.3082,1.3082,10294.0],["1989-01-03",1.3082,1.3466,1.3082,1.3082,8236.0],["1989-01-04",1.3082,1.3466,1.3082,1.3466,11942.0],["1989-01-05",1.3466,1.3466,1.3082,1.3466,8236.0],["1989-01-06",1.3466,1.3466,1.3082,1.3274,7824.0],["1989-01-09",1.3274,1.3466,1.3082,1.3274,6177.0],["1989-01-10",1.3274,1.3466,1.3082,1.3466,2059.0],["1989-01-11",1.3466,1.3466,1.3466,1.3466,2059.0],["1989-01-12",1.3466,1.3466,1.3274,1.3466,2471.0],["1989-01-13",1.3466,1.3466,1.3082,1.3178,4118.0],["1989-01-16",1.3178,1.3466,1.3082,1.337,13589.0],["1989-01-17",1.337,1.3466,1.3082,1.3466,37472.0],["1989-01-18",1.3466,1.3851,1.3082,1.3274,53119.0],["1989-01-19",1.3659,1.3659,1.3659,1.3659,8236.0],["1989-01-20",1.3659,1.3659,1.3274,1.3466,18530.0],["1989-01-23",1.3466,1.3659,1.3274,1.337,23883.0],["1989-01-24",1.337,1.3659,1.3274,1.3659,17295.0],["1989-01-25",1.3659,1.3659,1.3274,1.3274,18530.0],["1989-01-26",1.3274,1.3659,1.3274,1.3659,6177.0],["1989-01-27",1.3659,1.3659,1.3274,1.3659,1235.0],["1989-01-30",1.3274,1.3274,1.3274,1.3274,1235.0],["1989-01-31",1.3383,1.3771,1.3383,1.348,2882.0],["1989-02-01",1.3771,1.3771,1.3771,1.3771,2471.0],["1989-02-02",1.3771,1.3771,1.3189,1.3189,46531.0],["1989-02-03",1.3383,1.3577,1.3383,1.3383,7412.0],["1989-02-06",1.3383,1.3674,1.3189,1.3674,9059.0],["1989-02-07",1.3674,1.3771,1.3383,1.3383,72473.0],["1989-02-08",1.3383,1.3771,1.3189,1.3189,22648.0],["1989-02-09",1.3189,1.3189,1.3189,1.3189,412.0],["1989-02-10",1.3189,1.348,1.2995,1.2995,3706.0],["1989-02-13",1.2995,1.3383,1.2995,1.2995,9059.0],["1989-02-14",1.2995,1.2995,1.2995,1.2995,0.0],["1989-02-15",1.2995,1.2995,1.2995,1.2995,0.0],["1989-02-16",1.2995,1.3383,1.2995,1.2995,4118.0],["1989-02-17",1.3092,1.3383,1.3092,1.3383,1235.0],["1989-02-21",1.3383,1.3577,1.2995,1.3189,14412.0],["1989-02-22",1.3189,1.3577,1.3189,1.3577,1235.0],["1989-02-23",1.3577,1.3577,1.3189,1.3383,53943.0],["1989-02-24",1.3383,1.348,1.3383,1.348,35825.0],["1989-02-27",1.348,1.3577,1.3189,1.3189,12353.0],["1989-02-28",1.3189,1.3577,1.3189,1.348,32942.0],["1989-03-01",1.348,1.3577,1.3189,1.3577,4530.0],["1989-03-02",1.3577,1.3771,1.3383,1.3383,6588.0],["1989-03-03",1.3383,1.3771,1.3383,1.3383,18942.0],["1989-03-06",1.3383,1.3771,1.3383,1.3383,28413.0],["1989-03-07",1.3383,1.3771,1.3383,1.3771,11530.0],["1989-03-08",1.3383,1.3383,1.3383,1.3383,8236.0],["1989-03-09",1.3383,1.3383,1.3383,1.3383,412.0],["1989-03-10",1.3383,1.3771,1.3383,1.3771,4530.0],["1989-03-13",1.3577,1.3577,1.3383,1.3577,85238.0],["1989-03-14",1.3577,1.4158,1.3577,1.4158,53119.0],["1989-03-15",1.4061,1.4061,1.3577,1.3577,5353.0],["1989-03-16",1.4158,1.4158,1.4158,1.4158,3706.0],["1989-03-17",1.3577,1.3577,1.3577,1.3577,12353.0],["1989-03-20",1.3577,1.3577,1.3577,1.3577,0.0],["1989-03-21",1.3577,1.3771,1.3189,1.3771,16059.0],["1989-03-22",1.3771,1.3771,1.3383,1.3771,7000.0],["1989-03-23",1.3771,1.3771,1.3577,1.3771,4118.0],["1989-03-27",1.3383,1.3383,1.3383,1.3383,7000.0],["1989-03-28",1.3383,1.3771,1.3383,1.3771,18942.0],["1989-03-29",1.3771,1.3964,1.348,1.3964,3294.0],["1989-03-30",1.3964,1.3964,1.3964,1.3964,4530.0],["1989-03-31",1.3383,1.3383,1.3383,1.3383,5353.0],["1989-04-03",1.3383,1.3771,1.3383,1.3771,5353.0],["1989-04-04",1.3577,1.3577,1.3383,1.3577,10706.0],["1989-04-05",1.3577,1.3577,1.3189,1.3577,43648.0],["1989-04-06",1.3577,1.3771,1.3383,1.3771,30060.0],["1989-04-07",1.3771,1.3771,1.3383,1.3771,3294.0],["1989-04-10",1.3771,1.3771,1.3383,1.3383,2059.0],["1989-04-11",1.3383,1.3771,1.3383,1.3771,21412.0],["1989-04-12",1.3771,1.3771,1.3383,1.3383,5353.0],["1989-04-13",1.3383,1.3771,1.3383,1.3771,41178.0],["1989-04-14",1.3771,1.3964,1.3383,1.3964,3294.0],["1989-04-17",1.348,1.348,1.348,1.348,1235.0],["1989-04-18",1.348,1.3964,1.3383,1.3383,52296.0],["1989-04-19",1.3383,1.3867,1.3383,1.3383,7412.0],["1989-04-20",1.3383,1.3964,1.3383,1.3383,5353.0],["1989-04-21",1.3383,1.3771,1.3383,1.3383,14412.0],["1989-04-24",1.3383,1.3577,1.3383,1.3577,12353.0],["1989-04-25",1.3577,1.3964,1.3383,1.3964,2471.0],["1989-04-26",1.3964,1.3964,1.3577,1.3577,30883.0],["1989-04-27",1.3577,1.3964,1.3383,1.3383,19354.0],["1989-04-28",1.3508,1.3508,1.3508,1.3508,4118.0],["1989-05-01",1.3508,1.3802,1.3508,1.3802,16059.0],["1989-05-02",1.3802,1.4095,1.3704,1.3704,3294.0],["1989-05-03",1.3704,1.4291,1.3704,1.4291,13589.0],["1989-05-04",1.3704,1.3704,1.3704,1.3704,5353.0],["1989-05-05",1.3704,1.3704,1.3704,1.3704,2882.0],["1989-05-08",1.3704,1.4095,1.3704,1.3802,43237.0],["1989-05-09",1.3704,1.3704,1.3606,1.3704,32119.0],["1989-05-10",1.3704,1.3899,1.3508,1.3899,9471.0],["1989-05-11",1.3899,1.3899,1.3508,1.3508,1235.0],["1989-05-12",1.3508,1.3508,1.3508,1.3508,0.0],["1989-05-15",1.3802,1.3802,1.3802,1.3802,412.0],["1989-05-16",1.3802,1.3899,1.3508,1.3899,6177.0],["1989-05-17",1.3899,1.3899,1.3508,1.3704,124769.0],["1989-05-18",1.3704,1.3899,1.3704,1.3899,22648.0],["1989-05-19",1.3899,1.3899,1.3704,1.3704,10294.0],["1989-05-22",1.3704,1.3802,1.3704,1.3704,26766.0],["1989-05-23",1.3704,1.3899,1.3704,1.3704,14412.0],["1989-05-24",1.3704,1.3899,1.3704,1.3899,12353.0],["1989-05-25",1.3899,1.4095,1.3704,1.3704,54355.0],["1989-05-26",1.3899,1.4291,1.3899,1.4291,23060.0],["1989-05-30",1.4291,1.4291,1.3704,1.3997,20589.0],["1989-05-31",1.3997,1.4291,1.3704,1.4291,12353.0],["1989-06-01",1.4291,1.4291,1.3704,1.4095,3706.0],["1989-06-02",1.4095,1.4095,1.4095,1.4095,0.0],["1989-06-05",1.3704,1.3704,1.3704,1.3704,2059.0],["1989-06-06",1.3704,1.4291,1.3704,1.4291,10706.0],["1989-06-07",1.4291,1.4291,1.4291,1.4291,0.0],["1989-06-08",1.3704,1.3704,1.3704,1.3704,2882.0],["1989-06-09",1.3704,1.4291,1.3704,1.3704,6588.0],["1989-06-12",1.3704,1.4291,1.3704,1.3704,1235.0],["1989-06-13",1.3704,1.4095,1.3704,1.3899,7000.0],["1989-06-14",1.3899,1.4095,1.3899,1.3899,36648.0],["1989-06-15",1.3899,1.3899,1.3899,1.3899,1235.0],["1989-06-16",1.3899,1.4291,1.3899,1.4291,11942.0],["1989-06-19",1.4193,1.4193,1.4193,1.4193,2471.0],["1989-06-20",1.4095,1.4095,1.3899,1.3899,21412.0],["1989-06-21",1.3899,1.4291,1.3899,1.4095,66296.0],["1989-06-22",1.4095,1.4487,1.4095,1.4487,5353.0],["1989-06-23",1.4487,1.4487,1.4487,1.4487,2471.0],["1989-06-26",1.4487,1.4487,1.4095,1.4095,2059.0],["1989-06-27",1.4095,1.4682,1.4095,1.4682,56825.0],["1989-06-28",1.4487,1.4487,1.4487,1.4487,6588.0],["1989-06-29",1.4487,1.4487,1.4487,1.4487,0.0],["1989-06-30",1.4682,1.4682,1.4682,1.4682,8236.0],["1989-07-03",1.4389,1.4389,1.4389,1.4389,412.0],["1989-07-05",1.4389,1.4683,1.4291,1.4291,6177.0],["1989-07-06",1.4487,1.4682,1.4487,1.4487,14824.0],["1989-07-07",1.4487,1.4878,1.4487,1.4585,25530.0],["1989-07-10",1.4585,1.4878,1.4585,1.4878,4118.0],["1989-07-11",1.4878,1.4878,1.4487,1.4487,7000.0],["1989-07-12",1.4487,1.4878,1.4487,1.4585,29236.0],["1989-07-13",1.4291,1.4291,1.4291,1.4291,12353.0],["1989-07-14",1.4682,1.4682,1.4682,1.4682,9059.0],["1989-07-17",1.4682,1.4682,1.4487,1.4487,11118.0],["1989-07-18",1.4291,1.4291,1.4291,1.4291,1235.0],["1989-07-19",1.4291,1.4389,1.4291,1.4291,2882.0],["1989-07-20",1.4291,1.4683,1.4291,1.4291,28413.0],["1989-07-21",1.4487,1.4878,1.4487,1.4487,11118.0],["1989-07-24",1.4487,1.4487,1.4487,1.4487,26766.0],["1989-07-25",1.4585,1.4878,1.4585,1.4585,9471.0],["1989-07-26",1.4585,1.4878,1.4487,1.4878,8236.0],["1989-07-27",1.4878,1.4878,1.4487,1.4487,14824.0],["1989-07-28",1.4487,1.4878,1.4487,1.4487,7000.0],["1989-07-31",1.4487,1.4878,1.4487,1.4487,2882.0],["1989-08-01",1.4613,1.5008,1.4613,1.4811,25118.0],["1989-08-02",1.4811,1.4811,1.4811,1.4811,0.0],["1989-08-03",1.4811,1.5008,1.4613,1.5008,8236.0],["1989-08-04",1.5008,1.5008,1.5008,1.5008,412.0],["1989-08-07",1.4514,1.4514,1.4514,1.4514,2059.0],["1989-08-08",1.4613,1.4613,1.4613,1.4613,13177.0],["1989-08-09",1.4613,1.4909,1.4613,1.4909,86473.0],["1989-08-10",1.4811,1.4811,1.4613,1.4811,95121.0],["1989-08-11",1.4811,1.5008,1.4613,1.5008,9059.0],["1989-08-14",1.5008,1.5008,1.4416,1.4613,13177.0],["1989-08-15",1.4613,1.5008,1.4613,1.5008,58884.0],["1989-08-16",1.5008,1.5008,1.4613,1.4811,11530.0],["1989-08-17",1.4613,1.4613,1.4613,1.4613,412.0],["1989-08-18",1.4613,1.4613,1.4613,1.4613,0.0],["1989-08-21",1.4613,1.4811,1.4613,1.4613,2471.0],["1989-08-22",1.5008,1.5008,1.5008,1.5008,412.0],["1989-08-23",1.5008,1.5008,1.4613,1.4613,2882.0],["1989-08-24",1.4613,1.5008,1.4613,1.5008,11530.0],["1989-08-25",1.4613,1.4613,1.4613,1.4613,412.0],["1989-08-28",1.4613,1.5008,1.4613,1.4811,24295.0],["1989-08-29",1.5008,1.7378,1.5008,1.718,300186.0],["1989-08-30",1.718,1.7575,1.6588,1.718,86473.0],["1989-08-31",1.718,1.7773,1.6983,1.6983,57649.0],["1989-09-01",1.718,1.7773,1.718,1.7773,31707.0],["1989-09-05",1.7773,1.797,1.7279,1.7378,175006.0],["1989-09-06",1.7378,1.797,1.7378,1.7378,24295.0],["1989-09-07",1.7378,1.797,1.7378,1.7575,9059.0],["1989-09-08",1.7575,1.797,1.7575,1.7575,51472.0],["1989-09-11",1.7575,1.797,1.7575,1.797,142063.0],["1989-09-12",1.797,1.797,1.7575,1.7575,9059.0],["1989-09-13",1.7575,1.797,1.7575,1.797,45296.0],["1989-09-14",1.797,1.8168,1.7575,1.7575,31295.0],["1989-09-15",1.7575,1.797,1.7575,1.797,115298.0],["1989-09-18",1.797,1.876,1.797,1.876,109533.0],["1989-09-19",1.876,1.9155,1.8365,1.876,91415.0],["1989-09-20",1.876,1.9155,1.8168,1.876,37472.0],["1989-09-21",1.876,1.876,1.797,1.797,28413.0],["1989-09-22",1.797,1.8365,1.797,1.797,16471.0],["1989-09-25",1.797,1.8365,1.797,1.8266,12353.0],["1989-09-26",1.8266,1.8365,1.7773,1.7773,16471.0],["1989-09-27",1.7773,1.8168,1.7773,1.8168,12353.0],["1989-09-28",1.8168,1.8168,1.797,1.797,4118.0],["1989-09-29",1.797,1.8365,1.797,1.8365,20177.0],["1989-10-02",1.8168,1.8168,1.797,1.8168,18530.0],["1989-10-03",1.8168,1.8168,1.7871,1.7871,13177.0],["1989-10-04",1.7871,1.8168,1.7773,1.7773,53119.0],["1989-10-05",1.7773,1.8168,1.7773,1.7773,3294.0],["1989-10-06",1.7773,1.8168,1.7773,1.8069,25530.0],["1989-10-09",1.8168,1.8168,1.8168,1.8168,2882.0],["1989-10-10",1.8168,1.8365,1.797,1.8168,16471.0],["1989-10-11",1.8168,1.8365,1.797,1.8365,6177.0],["1989-10-12",1.8365,1.8365,1.8365,1.8365,8236.0],["1989-10-13",1.8365,1.8365,1.7378,1.797,51060.0],["1989-10-16",1.7378,1.7378,1.6785,1.7378,46119.0],["1989-10-17",1.7378,1.7575,1.718,1.718,48178.0],["1989-10-18",1.718,1.7575,1.718,1.7575,1235.0],["1989-10-19",1.7575,1.7773,1.7378,1.7773,18530.0],["1989-10-20",1.7773,1.797,1.7575,1.797,25118.0],["1989-10-23",1.797,1.797,1.7575,1.7575,21412.0],["1989-10-24",1.7773,1.797,1.7773,1.7773,40766.0],["1989-10-25",1.7773,1.8168,1.7575,1.8168,25118.0],["1989-10-26",1.8168,1.8168,1.7575,1.8168,48178.0],["1989-10-27",1.8168,1.8168,1.7773,1.7773,2471.0],["1989-10-30",1.7916,1.8314,1.7717,1.8314,51060.0],["1989-10-31",1.8314,1.8513,1.7916,1.7916,9059.0],["1989-11-01",1.7916,1.7916,1.7916,1.7916,0.0],["1989-11-02",1.7916,1.7916,1.7916,1.7916,3706.0],["1989-11-03",1.7916,1.8314,1.7916,1.8314,3294.0],["1989-11-06",1.8314,1.8314,1.7916,1.7916,6177.0],["1989-11-07",1.7916,1.8314,1.7916,1.8314,11942.0],["1989-11-08",1.8314,1.8314,1.7916,1.7916,13177.0],["1989-11-09",1.7916,1.8513,1.7916,1.7916,85238.0],["1989-11-10",1.7916,1.8314,1.7916,1.8314,11942.0],["1989-11-13",1.8314,1.8513,1.7916,1.8513,9471.0],["1989-11-14",1.8513,1.8513,1.7916,1.7916,15648.0],["1989-11-15",1.7916,1.8513,1.7916,1.7916,40766.0],["1989-11-16",1.8513,1.8513,1.8513,1.8513,412.0],["1989-11-17",1.8115,1.8115,1.7916,1.8115,5353.0],["1989-11-20",1.8115,1.8314,1.7916,1.7916,4118.0],["1989-11-21",1.8314,1.8314,1.8314,1.8314,1235.0],["1989-11-22",1.8314,1.8314,1.7916,1.8314,10294.0],["1989-11-24",1.7916,1.7916,1.7916,1.7916,1235.0],["1989-11-27",1.7916,1.8414,1.7916,1.8414,22648.0],["1989-11-28",1.8414,1.8513,1.7916,1.7916,2059.0],["1989-11-29",1.7916,1.8513,1.7916,1.7916,3706.0],["1989-11-30",1.7916,1.8513,1.7916,1.7916,24295.0],["1989-12-01",1.7916,1.7916,1.7916,1.7916,2059.0],["1989-12-04",1.7916,1.8314,1.7518,1.7518,24295.0],["1989-12-05",1.7518,1.7916,1.7518,1.7916,1235.0],["1989-12-06",1.7916,1.7916,1.7518,1.7916,3294.0],["1989-12-07",1.7916,1.7916,1.7518,1.7518,7000.0],["1989-12-08",1.7518,1.7518,1.6722,1.702,177065.0],["1989-12-11",1.6921,1.6921,1.6523,1.6523,38295.0],["1989-12-12",1.6523,1.6921,1.6523,1.6523,2882.0],["1989-12-13",1.6722,1.712,1.6722,1.712,22648.0],["1989-12-14",1.6921,1.6921,1.6523,1.6523,6588.0],["1989-12-15",1.6523,1.6921,1.6523,1.6921,34178.0],["1989-12-18",1.6921,1.6921,1.6523,1.6523,11942.0],["1989-12-19",1.6523,1.6921,1.6523,1.6622,19354.0],["1989-12-20",1.6722,1.7518,1.6722,1.712,29236.0],["1989-12-21",1.6921,1.6921,1.6921,1.6921,6177.0],["1989-12-22",1.6921,1.7518,1.6921,1.6921,4118.0],["1989-12-26",1.6921,1.712,1.6921,1.6921,4530.0],["1989-12-27",1.6921,1.7319,1.6921,1.6921,45296.0],["1989-12-28",1.7518,1.8314,1.7518,1.8314,30883.0],["1989-12-29",1.7916,1.7916,1.7717,1.7916,7000.0],["1990-01-02",1.7916,1.8314,1.7717,1.7717,11118.0],["1990-01-03",1.7717,1.8314,1.7717,1.8115,128887.0],["1990-01-04",1.8115,1.8115,1.7717,1.7717,11118.0],["1990-01-05",1.7717,1.8314,1.7717,1.7717,7000.0],["1990-01-08",1.7717,1.8314,1.7717,1.7717,5353.0],["1990-01-09",1.7717,1.8115,1.7717,1.8115,2882.0],["1990-01-10",1.8115,1.8115,1.7717,1.8016,170064.0],["1990-01-11",1.7717,1.7717,1.7717,1.7717,23471.0],["1990-01-12",1.7717,1.7817,1.7319,1.7319,39942.0],["1990-01-15",1.7319,1.7717,1.6921,1.712,29236.0],["1990-01-16",1.712,1.712,1.6722,1.6722,35825.0],["1990-01-17",1.6722,1.6921,1.6722,1.6722,48178.0],["1990-01-18",1.6722,1.712,1.6722,1.712,21001.0],["1990-01-19",1.712,1.712,1.6722,1.712,7000.0],["1990-01-22",1.6821,1.6821,1.6523,1.6523,17295.0],["1990-01-23",1.6523,1.6722,1.6324,1.6722,28413.0],["1990-01-24",1.6324,1.6324,1.5925,1.5925,4530.0],["1990-01-25",1.5925,1.6324,1.5925,1.5925,82356.0],["1990-01-26",1.5925,1.6523,1.5925,1.5925,6177.0],["1990-01-29",1.5925,1.5925,1.5925,1.5925,2471.0],["1990-01-30",1.607,1.607,1.607,1.607,2059.0],["1990-01-31",1.607,1.6673,1.607,1.6673,60531.0],["1990-02-01",1.6673,1.6673,1.6271,1.6472,16471.0],["1990-02-02",1.6472,1.6874,1.6472,1.6874,100886.0],["1990-02-05",1.6873,1.7074,1.6472,1.6472,2471.0],["1990-02-06",1.7275,1.7275,1.7275,1.7275,2882.0],["1990-02-07",1.7275,1.7677,1.7275,1.7677,13177.0],["1990-02-08",1.7275,1.7275,1.7074,1.7275,5353.0],["1990-02-09",1.7175,1.7175,1.7074,1.7175,10294.0],["1990-02-12",1.7275,1.7677,1.7275,1.7275,14824.0],["1990-02-13",1.7275,1.7275,1.7275,1.7275,3294.0],["1990-02-14",1.7275,1.7878,1.7275,1.7878,9059.0],["1990-02-15",1.7878,1.848,1.7677,1.848,51060.0],["1990-02-16",1.848,1.848,1.7878,1.7978,50237.0],["1990-02-20",1.7978,1.828,1.7878,1.828,4530.0],["1990-02-21",1.8079,1.8079,1.7677,1.7677,110768.0],["1990-02-22",1.7677,1.7677,1.7677,1.7677,0.0],["1990-02-23",1.7677,1.8079,1.7677,1.8079,4530.0],["1990-02-26",1.8079,1.8079,1.8079,1.8079,0.0],["1990-02-27",1.8079,1.8079,1.8079,1.8079,0.0],["1990-02-28",1.7677,1.7677,1.7677,1.7677,412.0],["1990-03-01",1.7677,1.7878,1.7677,1.7878,5353.0],["1990-03-02",1.7878,1.7878,1.7878,1.7878,11942.0],["1990-03-05",1.7677,1.7677,1.7677,1.7677,2059.0],["1990-03-06",1.7878,1.828,1.7878,1.8179,5353.0],["1990-03-07",1.8179,1.828,1.7677,1.7677,17295.0],["1990-03-08",1.7677,1.8079,1.7476,1.8079,46119.0],["1990-03-09",1.8079,1.8079,1.7476,1.8079,412.0],["1990-03-12",1.8079,1.8079,1.7476,1.7476,7000.0],["1990-03-13",1.7476,1.7476,1.7476,1.7476,0.0],["1990-03-14",1.7677,1.7677,1.7677,1.7677,412.0],["1990-03-15",1.7677,1.7878,1.7476,1.7476,58472.0],["1990-03-16",1.7476,1.8079,1.7476,1.7677,9059.0],["1990-03-19",1.7677,1.8079,1.7476,1.7677,15236.0],["1990-03-20",1.7677,1.8079,1.7677,1.7677,18942.0],["1990-03-21",1.7677,1.8079,1.7677,1.7677,412.0],["1990-03-22",1.7677,1.8079,1.7677,1.7677,14412.0],["1990-03-23",1.7878,1.8179,1.7878,1.7878,16471.0],["1990-03-26",1.7878,1.848,1.7878,1.8079,25942.0],["1990-03-27",1.8079,1.848,1.8079,1.848,16471.0],["1990-03-28",1.848,1.848,1.8079,1.8079,5353.0],["1990-03-29",1.8079,1.848,1.7878,1.828,14824.0],["1990-03-30",1.828,1.828,1.828,1.828,5353.0],["1990-04-02",1.8079,1.8079,1.7878,1.7878,5353.0],["1990-04-03",1.7878,1.7878,1.7878,1.7878,2059.0],["1990-04-04",1.7878,1.828,1.7878,1.828,12353.0],["1990-04-05",1.7878,1.7878,1.7878,1.7878,7824.0],["1990-04-06",1.7878,1.7878,1.7878,1.7878,9471.0],["1990-04-09",1.7878,1.8079,1.7476,1.7677,32942.0],["1990-04-10",1.7677,1.7878,1.7275,1.7878,2471.0],["1990-04-11",1.7476,1.7476,1.7275,1.7476,8236.0],["1990-04-12",1.7476,1.7878,1.7476,1.7476,38295.0],["1990-04-16",1.7777,1.7878,1.7777,1.7777,45296.0],["1990-04-17",1.7777,1.7878,1.7275,1.7878,64649.0],["1990-04-18",1.7275,1.7275,1.7275,1.7275,1235.0],["1990-04-19",1.7275,1.7476,1.7275,1.7476,5353.0],["1990-04-20",1.7476,1.7878,1.7275,1.7275,56414.0],["1990-04-23",1.7275,1.7275,1.7275,1.7275,3294.0],["1990-04-24",1.7275,1.7275,1.7275,1.7275,412.0],["1990-04-25",1.7476,1.7476,1.7476,1.7476,13177.0],["1990-04-26",1.7476,1.7878,1.7275,1.7878,107062.0],["1990-04-27",1.7878,1.7878,1.7476,1.7476,16471.0],["1990-04-30",1.7476,1.7878,1.7476,1.7677,7412.0],["1990-05-01",1.7823,1.8228,1.762,1.8228,13589.0],["1990-05-02",1.8228,1.8228,1.8228,1.8228,0.0],["1990-05-03",1.762,1.762,1.762,1.762,2059.0],["1990-05-04",1.7823,1.843,1.7823,1.7823,15648.0],["1990-05-07",1.7823,1.7823,1.7823,1.7823,0.0],["1990-05-08",1.8025,1.8633,1.8025,1.8025,38295.0],["1990-05-09",1.8025,1.843,1.8025,1.843,44472.0],["1990-05-10",1.838,1.8937,1.8046,1.8491,26204.0],["1990-05-11",1.8937,1.8937,1.8937,1.8937,1497.0],["1990-05-14",1.8937,1.8937,1.8937,1.8937,11979.0],["1990-05-15",1.8937,1.9382,1.8937,1.9382,57275.0],["1990-05-16",1.8937,1.8937,1.8937,1.8937,7487.0],["1990-05-17",1.916,1.916,1.916,1.916,374.0],["1990-05-18",1.916,1.9382,1.8937,1.9382,7487.0],["1990-05-21",1.9605,1.9605,1.9605,1.9605,7487.0],["1990-05-22",1.9605,1.9605,1.916,1.916,5990.0],["1990-05-23",1.9828,1.9828,1.9828,1.9828,374.0],["1990-05-24",1.916,1.916,1.916,1.916,1497.0],["1990-05-25",1.916,1.9828,1.916,1.916,1123.0],["1990-05-29",1.916,1.916,1.916,1.916,1123.0],["1990-05-30",1.916,1.9382,1.916,1.9382,66259.0],["1990-05-31",1.9271,1.9271,1.916,1.9271,11979.0],["1990-06-01",1.9271,1.9605,1.916,1.9605,4492.0],["1990-06-04",1.9605,1.9605,1.916,1.9271,25455.0],["1990-06-05",1.9271,1.9605,1.916,1.916,12353.0],["1990-06-06",1.916,1.9605,1.916,1.916,9359.0],["1990-06-07",1.916,1.9271,1.916,1.916,113426.0],["1990-06-08",1.916,1.9382,1.916,1.9271,60269.0],["1990-06-11",1.9271,1.9382,1.8714,1.9382,36311.0],["1990-06-12",1.8937,1.8937,1.8937,1.8937,1497.0],["1990-06-13",1.8937,1.9048,1.8937,1.9048,10482.0],["1990-06-14",1.9048,1.9382,1.8937,1.8937,2246.0],["1990-06-15",1.8937,1.9382,1.8937,1.9382,11979.0],["1990-06-18",1.8937,1.8937,1.8937,1.8937,5615.0],["1990-06-19",1.8937,1.9382,1.8937,1.8937,20215.0],["1990-06-20",1.8937,1.9382,1.8937,1.8937,25081.0],["1990-06-21",1.8937,1.9382,1.8937,1.9382,28450.0],["1990-06-22",1.9382,1.9382,1.8937,1.8937,17969.0],["1990-06-25",1.8937,1.916,1.8714,1.8714,13102.0],["1990-06-26",1.8714,1.916,1.8714,1.8714,30322.0],["1990-06-27",1.8714,1.8714,1.8046,1.8046,13476.0],["1990-06-28",1.8046,1.8046,1.8046,1.8046,1497.0],["1990-06-29",1.8046,1.8046,1.8046,1.8046,0.0],["1990-07-02",1.8046,1.8268,1.8046,1.8046,17220.0],["1990-07-03",1.8046,1.8491,1.7823,1.7823,2995.0],["1990-07-05",1.7823,1.7823,1.7823,1.7823,374.0],["1990-07-06",1.7823,1.7823,1.7823,1.7823,1497.0],["1990-07-09",1.7823,1.8268,1.7377,1.7823,28076.0],["1990-07-10",1.7823,1.8268,1.7377,1.8268,4492.0],["1990-07-11",1.8046,1.8046,1.7377,1.7377,5615.0],["1990-07-12",1.7377,1.8046,1.7377,1.7377,2620.0],["1990-07-13",1.7823,1.8268,1.7823,1.7823,11605.0],["1990-07-16",1.7823,1.8268,1.7823,1.7823,32194.0],["1990-07-17",1.7823,1.8046,1.7823,1.7823,1497.0],["1990-07-18",1.8046,1.8491,1.8046,1.8046,1123.0],["1990-07-19",1.8046,1.8268,1.8046,1.8268,3369.0],["1990-07-20",1.8268,1.8491,1.8046,1.8046,65510.0],["1990-07-23",1.7823,1.7823,1.7377,1.7823,46044.0],["1990-07-24",1.7377,1.7377,1.7377,1.7377,35937.0],["1990-07-25",1.7377,1.7823,1.7377,1.7377,23584.0],["1990-07-26",1.7377,1.76,1.7377,1.7377,30322.0],["1990-07-27",1.7377,1.7823,1.7377,1.7823,5990.0],["1990-07-30",1.7377,1.7377,1.7377,1.7377,4492.0],["1990-07-31",1.7539,1.7989,1.7314,1.7989,7113.0],["1990-08-01",1.7089,1.7089,1.7089,1.7089,13102.0],["1990-08-02",1.7089,1.7314,1.6865,1.7314,7487.0],["1990-08-03",1.6865,1.6865,1.574,1.619,17969.0],["1990-08-06",1.619,1.664,1.5965,1.619,16097.0],["1990-08-07",1.6752,1.7314,1.6752,1.7314,34440.0],["1990-08-08",1.7314,1.7314,1.6977,1.6977,6364.0],["1990-08-09",1.6977,1.6977,1.664,1.664,7487.0],["1990-08-10",1.6865,1.7089,1.6865,1.7089,50162.0],["1990-08-13",1.6865,1.6865,1.664,1.6865,1497.0],["1990-08-14",1.7089,1.7089,1.7089,1.7089,3369.0],["1990-08-15",1.7089,1.7539,1.7089,1.7539,55029.0],["1990-08-16",1.6865,1.6865,1.6865,1.6865,5241.0],["1990-08-17",1.664,1.664,1.664,1.664,6364.0],["1990-08-20",1.664,1.664,1.664,1.664,2620.0],["1990-08-21",1.664,1.6752,1.664,1.664,118293.0],["1990-08-22",1.664,1.7314,1.6415,1.6415,9359.0],["1990-08-23",1.6415,1.6752,1.6415,1.6752,8610.0],["1990-08-24",1.664,1.664,1.6415,1.664,13476.0],["1990-08-27",1.664,1.664,1.664,1.664,1123.0],["1990-08-28",1.664,1.7089,1.664,1.664,2620.0],["1990-08-29",1.6865,1.7314,1.6865,1.7089,12353.0],["1990-08-30",1.7089,1.7314,1.6865,1.6865,10107.0],["1990-08-31",1.664,1.664,1.664,1.664,4492.0],["1990-09-04",1.664,1.664,1.664,1.664,2995.0],["1990-09-05",1.664,1.6977,1.6415,1.6865,51285.0],["1990-09-06",1.664,1.664,1.664,1.664,3369.0],["1990-09-07",1.664,1.6865,1.664,1.6752,9359.0],["1990-09-10",1.6752,1.6752,1.6752,1.6752,0.0],["1990-09-11",1.7314,1.7314,1.7314,1.7314,374.0],["1990-09-12",1.6752,1.6752,1.664,1.6752,4492.0],["1990-09-13",1.6752,1.7314,1.664,1.664,4492.0],["1990-09-14",1.664,1.664,1.664,1.664,1123.0],["1990-09-17",1.664,1.7089,1.664,1.7089,6364.0],["1990-09-18",1.7089,1.7089,1.664,1.664,43050.0],["1990-09-19",1.664,1.7089,1.664,1.7089,11230.0],["1990-09-20",1.664,1.664,1.6415,1.664,15348.0],["1990-09-21",1.6415,1.6415,1.5965,1.5965,11230.0],["1990-09-24",1.5965,1.5965,1.5965,1.5965,13476.0],["1990-09-25",1.5965,1.664,1.5965,1.619,30322.0],["1990-09-26",1.619,1.664,1.619,1.6415,32194.0],["1990-09-27",1.6415,1.664,1.574,1.574,41178.0],["1990-09-28",1.574,1.619,1.5291,1.619,34065.0],["1990-10-01",1.619,1.7089,1.619,1.619,50536.0],["1990-10-02",1.619,1.619,1.619,1.619,7487.0],["1990-10-03",1.664,1.664,1.664,1.664,1497.0],["1990-10-04",1.6415,1.6415,1.6415,1.6415,374.0],["1990-10-05",1.619,1.619,1.574,1.619,10482.0],["1990-10-08",1.619,1.6415,1.574,1.6415,7113.0],["1990-10-09",1.6415,1.6415,1.574,1.5965,5241.0],["1990-10-10",1.5515,1.5515,1.5066,1.5066,17969.0],["1990-10-11",1.5066,1.5291,1.4616,1.5066,24332.0],["1990-10-12",1.5291,1.5515,1.5291,1.5515,5990.0],["1990-10-15",1.5515,1.5853,1.5066,1.5853,65510.0],["1990-10-16",1.5403,1.5403,1.5291,1.5291,44173.0],["1990-10-17",1.5291,1.5291,1.5291,1.5291,0.0],["1990-10-18",1.5515,1.5515,1.5515,1.5515,3369.0],["1990-10-19",1.5515,1.574,1.5291,1.5291,1497.0],["1990-10-22",1.5291,1.5291,1.5291,1.5291,1497.0],["1990-10-23",1.5291,1.5965,1.5291,1.5965,14225.0],["1990-10-24",1.5628,1.5628,1.5403,1.5515,99201.0],["1990-10-25",1.5515,1.5965,1.5291,1.5291,9359.0],["1990-10-26",1.5291,1.5291,1.5291,1.5291,0.0],["1990-10-29",1.5291,1.5965,1.5066,1.574,23209.0],["1990-10-30",1.5291,1.5291,1.4953,1.5291,4118.0],["1990-10-31",1.5066,1.5066,1.4616,1.5066,18343.0],["1990-11-01",1.5343,1.5911,1.5343,1.5911,7487.0],["1990-11-02",1.5457,1.5457,1.5229,1.5229,23584.0],["1990-11-05",1.4775,1.4775,1.4775,1.4775,10482.0],["1990-11-06",1.5229,1.5229,1.5229,1.5229,3369.0],["1990-11-07",1.5002,1.5002,1.4775,1.4775,11979.0],["1990-11-08",1.4775,1.5002,1.4547,1.4547,12353.0],["1990-11-09",1.4547,1.4547,1.4547,1.4547,374.0],["1990-11-12",1.4775,1.4775,1.4775,1.4775,1497.0],["1990-11-13",1.5798,1.5911,1.5798,1.5798,14225.0],["1990-11-14",1.5798,1.5798,1.5798,1.5798,0.0],["1990-11-15",1.6139,1.6139,1.6139,1.6139,14974.0],["1990-11-16",1.6025,1.6025,1.5457,1.5457,59521.0],["1990-11-19",1.5457,1.5457,1.5457,1.5457,1497.0],["1990-11-20",1.5457,1.5457,1.5457,1.5457,0.0],["1990-11-21",1.5457,1.5457,1.5457,1.5457,374.0],["1990-11-23",1.5457,1.5457,1.5457,1.5457,374.0],["1990-11-26",1.5457,1.6139,1.5457,1.6139,71500.0],["1990-11-27",1.5457,1.5457,1.5457,1.5457,1123.0],["1990-11-28",1.5457,1.5457,1.5457,1.5457,2246.0],["1990-11-29",1.5457,1.5911,1.5229,1.5911,8236.0],["1990-11-30",1.5911,1.5911,1.5229,1.5911,16471.0],["1990-12-03",1.5684,1.5684,1.5229,1.5684,4492.0],["1990-12-04",1.5457,1.5457,1.5457,1.5457,1123.0],["1990-12-05",1.5457,1.6139,1.5229,1.5911,39306.0],["1990-12-06",1.6139,1.6593,1.6139,1.6139,26953.0],["1990-12-07",1.6366,1.682,1.6366,1.6366,10482.0],["1990-12-10",1.6593,1.682,1.6593,1.682,4118.0],["1990-12-11",1.6707,1.6707,1.6366,1.6593,9359.0],["1990-12-12",1.6593,1.682,1.6593,1.6593,14599.0],["1990-12-13",1.6593,1.7048,1.6593,1.6593,2246.0],["1990-12-14",1.6593,1.6707,1.6593,1.6593,41927.0],["1990-12-17",1.682,1.7048,1.682,1.682,8236.0],["1990-12-18",1.682,1.7048,1.6593,1.6593,28450.0],["1990-12-19",1.6593,1.682,1.6593,1.6707,17969.0],["1990-12-20",1.6707,1.7048,1.6593,1.6593,39306.0],["1990-12-21",1.6593,1.6707,1.6593,1.6593,15348.0],["1990-12-24",1.6593,1.6593,1.6366,1.6366,17594.0],["1990-12-26",1.6366,1.6366,1.6366,1.6366,3369.0],["1990-12-27",1.6366,1.682,1.6366,1.682,64387.0],["1990-12-28",1.682,1.682,1.6366,1.682,34065.0],["1990-12-31",1.6366,1.6366,1.6366,1.6366,2995.0],["1991-01-02",1.6366,1.6366,1.5911,1.6366,20215.0],["1991-01-03",1.6366,1.6366,1.5684,1.5684,3369.0],["1991-01-04",1.5684,1.5684,1.5684,1.5684,4118.0],["1991-01-07",1.5684,1.5684,1.5684,1.5684,0.0],["1991-01-08",1.5229,1.5229,1.5229,1.5229,1497.0],["1991-01-09",1.5457,1.5684,1.5457,1.5684,14225.0],["1991-01-10",1.5684,1.5911,1.5229,1.5229,23584.0],["1991-01-11",1.5911,1.5911,1.5911,1.5911,374.0],["1991-01-14",1.5002,1.5002,1.5002,1.5002,1497.0],["1991-01-15",1.5002,1.5457,1.5002,1.5229,50162.0],["1991-01-16",1.5229,1.5457,1.5002,1.5229,25455.0],["1991-01-17",1.5684,1.6366,1.5684,1.5684,22461.0],["1991-01-18",1.5684,1.5911,1.5229,1.5911,26204.0],["1991-01-21",1.5911,1.5911,1.5229,1.5911,26578.0],["1991-01-22",1.6025,1.6139,1.6025,1.6139,9359.0],["1991-01-23",1.5911,1.5911,1.5457,1.5457,1497.0],["1991-01-24",1.6139,1.6139,1.6139,1.6139,2246.0],["1991-01-25",1.6139,1.648,1.5684,1.6139,41552.0],["1991-01-28",1.6366,1.682,1.6366,1.6366,22461.0],["1991-01-29",1.6366,1.7048,1.6366,1.7048,4492.0],["1991-01-30",1.7213,1.7213,1.6524,1.6983,28076.0],["1991-01-31",1.6524,1.6524,1.6524,1.6524,4492.0],["1991-02-01",1.6754,1.7443,1.6754,1.6983,12353.0],["1991-02-04",1.7213,1.8131,1.7213,1.8131,17220.0],["1991-02-05",1.7557,1.7557,1.7443,1.7443,40055.0],["1991-02-06",1.7443,1.7902,1.7213,1.7672,26204.0],["1991-02-07",1.7443,1.7443,1.7443,1.7443,5615.0],["1991-02-08",1.7443,1.7902,1.7213,1.7328,8610.0],["1991-02-11",1.7328,1.7672,1.7328,1.7328,4118.0],["1991-02-12",1.7328,1.7557,1.7213,1.7557,4118.0],["1991-02-13",1.7443,1.7443,1.7213,1.7443,5615.0],["1991-02-14",1.7443,1.7443,1.7443,1.7443,1123.0],["1991-02-15",1.7443,1.7902,1.7443,1.7557,100324.0],["1991-02-19",1.7557,1.7902,1.7443,1.7443,25081.0],["1991-02-20",1.7328,1.7328,1.6754,1.6754,46419.0],["1991-02-21",1.6754,1.7443,1.6754,1.7328,75992.0],["1991-02-22",1.7557,1.7672,1.7557,1.7672,26204.0],["1991-02-25",1.7672,1.7902,1.7213,1.7902,13476.0],["1991-02-26",1.7902,1.7902,1.7213,1.7213,8984.0],["1991-02-27",1.7213,1.7787,1.7213,1.7213,19092.0],["1991-02-28",1.7213,1.7902,1.7213,1.7672,89843.0],["1991-03-01",1.7672,1.7672,1.7672,1.7672,0.0],["1991-03-04",1.7672,1.8131,1.7443,1.8131,1123.0],["1991-03-05",1.8131,1.882,1.7902,1.859,85350.0],["1991-03-06",1.859,1.9049,1.8361,1.8705,20963.0],["1991-03-07",1.8705,1.9049,1.8361,1.882,15348.0],["1991-03-08",1.882,1.9279,1.8361,1.9279,11605.0],["1991-03-11",1.9049,1.9049,1.859,1.9049,12353.0],["1991-03-12",1.9049,1.9279,1.859,1.882,27327.0],["1991-03-13",1.882,1.9279,1.882,1.882,7487.0],["1991-03-14",1.882,1.9279,1.882,1.882,8236.0],["1991-03-15",1.882,1.9508,1.882,1.9508,12353.0],["1991-03-18",1.9508,1.9508,1.882,1.9164,8610.0],["1991-03-19",1.882,1.882,1.882,1.882,2620.0],["1991-03-20",1.9049,1.9738,1.9049,1.9279,19466.0],["1991-03-21",1.9279,1.9738,1.9279,1.9279,8984.0],["1991-03-22",1.9279,1.9738,1.9279,1.9279,2246.0],["1991-03-25",1.9279,1.9738,1.9279,1.9508,14225.0],["1991-03-26",1.9508,1.9738,1.9279,1.9279,4118.0],["1991-03-27",1.9508,2.0197,1.9508,1.9738,16471.0],["1991-03-28",1.9738,2.0541,1.9738,2.0197,32942.0],["1991-04-01",2.0197,2.0426,2.0197,2.0197,14974.0],["1991-04-02",2.0197,2.0656,2.0197,2.0656,19840.0],["1991-04-03",2.0197,2.0197,2.0197,2.0197,749.0],["1991-04-04",1.9508,2.0197,1.9508,1.9738,9359.0],["1991-04-05",1.9738,2.0197,1.9738,2.0197,32194.0],["1991-04-08",1.9738,2.0426,1.9738,2.0197,10856.0],["1991-04-09",1.9967,1.9967,1.9967,1.9967,2620.0],["1991-04-10",1.9967,1.9967,1.9967,1.9967,1123.0],["1991-04-11",2.0082,2.0426,1.9967,2.0426,43424.0],["1991-04-12",1.9967,2.0426,1.9967,2.0197,32194.0],["1991-04-15",2.0426,2.1344,2.0426,2.1344,26578.0],["1991-04-16",2.0885,2.0885,2.0656,2.0885,7113.0],["1991-04-17",2.1,2.1115,2.0885,2.1,4118.0],["1991-04-18",2.1115,2.1344,2.0885,2.0885,37434.0],["1991-04-19",2.1115,2.1115,2.0656,2.0656,10482.0],["1991-04-22",2.0885,2.1115,2.0656,2.0656,19466.0],["1991-04-23",2.1115,2.1115,2.1115,2.1115,374.0],["1991-04-24",2.0656,2.077,2.0656,2.077,7861.0],["1991-04-25",2.0656,2.0656,2.0426,2.0426,20963.0],["1991-04-26",2.1115,2.1115,2.0426,2.0426,4492.0],["1991-04-29",2.0426,2.0426,2.0426,2.0426,749.0],["1991-04-30",2.0426,2.0885,2.0426,2.0885,4118.0],["1991-05-01",2.107,2.107,2.0839,2.107,12353.0],["1991-05-02",2.0607,2.1302,2.0607,2.1302,93960.0],["1991-05-03",2.1302,2.1302,2.1302,2.1302,0.0],["1991-05-06",2.0607,2.1533,2.0607,2.1533,107062.0],["1991-05-07",2.1533,2.1533,2.0839,2.0955,74869.0],["1991-05-08",2.0839,2.1533,2.0839,2.1533,107062.0],["1991-05-09",2.107,2.1302,2.107,2.107,20963.0],["1991-05-10",2.1533,2.1533,2.1302,2.1302,1872.0],["1991-05-13",2.1302,2.1302,2.1302,2.1302,749.0],["1991-05-14",2.107,2.107,2.107,2.107,1123.0],["1991-05-15",2.1302,2.1302,2.1302,2.1302,3743.0],["1991-05-16",2.1302,2.2228,2.1302,2.1997,94709.0],["1991-05-17",2.1533,2.1997,2.1533,2.1765,11605.0],["1991-05-20",2.1997,2.3154,2.1533,2.3154,61767.0],["1991-05-21",2.246,2.3154,2.246,2.3038,15722.0],["1991-05-22",2.2923,2.3386,2.2923,2.3154,64761.0],["1991-05-23",2.3154,2.4543,2.3154,2.4543,100698.0],["1991-05-24",2.4428,2.5007,2.408,2.5007,282630.0],["1991-05-28",2.4775,2.547,2.4775,2.5007,79735.0],["1991-05-29",2.5007,2.547,2.5007,2.5007,41552.0],["1991-05-30",2.5238,2.5238,2.4312,2.4312,85350.0],["1991-05-31",2.4312,2.4775,2.2923,2.4775,30696.0],["1991-06-03",2.4775,2.5122,2.4312,2.5122,54654.0],["1991-06-04",2.547,2.5933,2.5238,2.5933,44921.0],["1991-06-05",2.5933,2.5933,2.5238,2.5238,53157.0],["1991-06-06",2.5238,2.547,2.4775,2.4775,49039.0],["1991-06-07",2.5007,2.547,2.4775,2.547,94335.0],["1991-06-10",2.5238,2.547,2.5238,2.547,7487.0],["1991-06-11",2.5238,2.5933,2.5238,2.5933,34440.0],["1991-06-12",2.547,2.6164,2.547,2.6164,123908.0],["1991-06-13",2.5701,2.5701,2.5701,2.5701,7861.0],["1991-06-14",2.5701,2.6396,2.5701,2.6164,30322.0],["1991-06-17",2.6164,2.6164,2.5701,2.5701,52034.0],["1991-06-18",2.5933,2.6627,2.5933,2.628,177813.0],["1991-06-19",2.6164,2.6627,2.5701,2.5701,56900.0],["1991-06-20",2.547,2.547,2.4775,2.547,17220.0],["1991-06-21",2.5007,2.5701,2.5007,2.5238,39680.0],["1991-06-24",2.5701,2.5701,2.4775,2.4775,8984.0],["1991-06-25",2.4775,2.5238,2.4775,2.5122,68879.0],["1991-06-26",2.4775,2.547,2.4775,2.547,14599.0],["1991-06-27",2.5007,2.5701,2.5007,2.5354,24332.0],["1991-06-28",2.5701,2.5701,2.5007,2.5701,58772.0],["1991-07-01",2.5238,2.628,2.5238,2.628,111929.0],["1991-07-02",2.5701,2.5933,2.5701,2.5933,13476.0],["1991-07-03",2.6164,2.6164,2.547,2.5701,3369.0],["1991-07-05",2.5701,2.6164,2.5701,2.6164,24707.0],["1991-07-08",2.6164,2.6164,2.547,2.6164,41927.0],["1991-07-09",2.6396,2.6396,2.5933,2.5933,52034.0],["1991-07-10",2.6164,2.6164,2.5701,2.5933,8984.0],["1991-07-11",2.6164,2.6396,2.5933,2.5933,34814.0],["1991-07-12",2.6396,2.6396,2.5933,2.5933,59146.0],["1991-07-15",2.5933,2.6164,2.5933,2.6164,6738.0],["1991-07-16",2.5933,2.6396,2.5933,2.628,8984.0],["1991-07-17",2.6396,2.6627,2.6164,2.6164,17594.0],["1991-07-18",2.6164,2.6627,2.6164,2.6164,6364.0],["1991-07-19",2.6627,2.7322,2.6164,2.709,80484.0],["1991-07-22",2.6859,2.709,2.6859,2.709,13102.0],["1991-07-23",2.6859,2.7322,2.6627,2.7322,89468.0],["1991-07-24",2.7322,2.7322,2.6859,2.6859,32942.0],["1991-07-25",2.6859,2.7322,2.6859,2.7322,44173.0],["1991-07-26",2.7322,2.7322,2.709,2.7206,43798.0],["1991-07-29",2.6859,2.7322,2.6859,2.709,35937.0],["1991-07-30",2.6859,2.7322,2.6859,2.709,14599.0],["1991-07-31",2.7044,2.751,2.7044,2.7044,3369.0],["1991-08-01",2.751,2.751,2.7044,2.7044,50162.0],["1991-08-02",2.7044,2.751,2.7044,2.751,18717.0],["1991-08-05",2.7044,2.751,2.7044,2.7277,44173.0],["1991-08-06",2.7044,2.751,2.7044,2.7044,36311.0],["1991-08-07",2.7044,2.7277,2.7044,2.716,51285.0],["1991-08-08",2.751,2.751,2.7044,2.7044,20589.0],["1991-08-09",2.7044,2.751,2.7044,2.716,22835.0],["1991-08-12",2.7044,2.7044,2.7044,2.7044,7487.0],["1991-08-13",2.7277,2.751,2.7044,2.7044,12728.0],["1991-08-14",2.7277,2.751,2.7044,2.7277,32942.0],["1991-08-15",2.7044,2.751,2.7044,2.7044,13851.0],["1991-08-16",2.751,2.751,2.7044,2.7394,21338.0],["1991-08-19",2.6811,2.6811,2.5878,2.5878,73371.0],["1991-08-20",2.7044,2.7044,2.6344,2.6344,153107.0],["1991-08-21",2.6811,2.6811,2.6344,2.6694,93212.0],["1991-08-22",2.6811,2.6811,2.6344,2.6578,108560.0],["1991-08-23",2.6578,2.6811,2.6111,2.6111,194284.0],["1991-08-26",2.6111,2.6578,2.5878,2.5878,31445.0],["1991-08-27",2.5645,2.5878,2.5412,2.5412,38183.0],["1991-08-28",2.5645,2.5878,2.5412,2.5412,17969.0],["1991-08-29",2.5179,2.5645,2.4946,2.5645,29573.0],["1991-08-30",2.5645,2.5645,2.4946,2.5645,13851.0],["1991-09-03",2.4946,2.5295,2.4479,2.4712,83104.0],["1991-09-04",2.4479,2.4479,2.4363,2.4479,41178.0],["1991-09-05",2.4479,2.4479,2.378,2.4479,18717.0],["1991-09-06",2.4479,2.4479,2.4013,2.4479,23584.0],["1991-09-09",2.4013,2.4246,2.4013,2.4246,15722.0],["1991-09-10",2.4946,2.4946,2.4013,2.4013,3743.0],["1991-09-11",2.4946,2.4946,2.4596,2.4712,81981.0],["1991-09-12",2.4946,2.5179,2.4712,2.4712,16471.0],["1991-09-13",2.5179,2.5179,2.4479,2.4479,23209.0],["1991-09-16",2.4479,2.4712,2.4479,2.4479,10107.0],["1991-09-17",2.4479,2.4712,2.4013,2.4013,40429.0],["1991-09-18",2.4479,2.4479,2.4246,2.4246,18717.0],["1991-09-19",2.4712,2.4712,2.4479,2.4712,23584.0],["1991-09-20",2.5179,2.5179,2.5062,2.5179,29573.0],["1991-09-23",2.5179,2.5179,2.4712,2.4712,17969.0],["1991-09-24",2.4712,2.4712,2.4712,2.4712,2246.0],["1991-09-25",2.4712,2.5295,2.4712,2.4946,3369.0],["1991-09-26",2.4712,2.5179,2.4712,2.5179,20589.0],["1991-09-27",2.5179,2.5179,2.4479,2.4479,24332.0],["1991-09-30",2.5179,2.5179,2.4479,2.4596,20589.0],["1991-10-01",2.4829,2.4946,2.4829,2.4946,142625.0],["1991-10-02",2.4712,2.5179,2.4712,2.5062,51659.0],["1991-10-03",2.5179,2.5179,2.5179,2.5179,11979.0],["1991-10-04",2.4946,2.4946,2.4712,2.4712,2246.0],["1991-10-07",2.4712,2.4946,2.4479,2.4479,23209.0],["1991-10-08",2.4596,2.5179,2.4596,2.4712,11605.0],["1991-10-09",2.5179,2.5179,2.4479,2.4479,6738.0],["1991-10-10",2.4479,2.4712,2.4479,2.4479,3369.0],["1991-10-11",2.4479,2.4479,2.4479,2.4479,1872.0],["1991-10-14",2.4946,2.4946,2.4479,2.4479,7861.0],["1991-10-15",2.4479,2.4712,2.4013,2.4013,53157.0],["1991-10-16",2.378,2.4479,2.378,2.4479,6738.0],["1991-10-17",2.378,2.4479,2.378,2.4479,3369.0],["1991-10-18",2.4479,2.4479,2.4479,2.4479,374.0],["1991-10-21",2.4479,2.4479,2.3081,2.3081,67382.0],["1991-10-22",2.3081,2.3547,2.3081,2.3081,21712.0],["1991-10-23",2.378,2.378,2.3081,2.3081,7113.0],["1991-10-24",2.378,2.378,2.3314,2.3314,9359.0],["1991-10-25",2.3547,2.3547,2.3081,2.3081,5990.0],["1991-10-28",2.343,2.343,2.3314,2.3314,2246.0],["1991-10-29",2.308,2.3547,2.308,2.3547,25081.0],["1991-10-30",2.3547,2.4013,2.3547,2.4013,31819.0],["1991-10-31",2.4671,2.4906,2.4671,2.4906,21338.0],["1991-11-01",2.4788,2.4906,2.4671,2.4906,5990.0],["1991-11-04",2.4671,2.4906,2.4671,2.4906,17969.0],["1991-11-05",2.4906,2.4906,2.4436,2.4906,16845.0],["1991-11-06",2.4906,2.4906,2.4906,2.4906,2246.0],["1991-11-07",2.4906,2.4906,2.4436,2.4436,8610.0],["1991-11-08",2.4788,2.5141,2.4671,2.5141,6364.0],["1991-11-11",2.5141,2.5141,2.5141,2.5141,1872.0],["1991-11-12",2.5141,2.5141,2.5141,2.5141,0.0],["1991-11-13",2.5141,2.5141,2.4906,2.4906,2246.0],["1991-11-14",2.5141,2.5141,2.5141,2.5141,18717.0],["1991-11-15",2.4671,2.5141,2.4671,2.5141,2620.0],["1991-11-18",2.5023,2.5023,2.4671,2.5023,8610.0],["1991-11-19",2.4788,2.4906,2.4671,2.4671,27701.0],["1991-11-20",2.4671,2.4671,2.4671,2.4671,374.0],["1991-11-21",2.4671,2.5141,2.4671,2.5141,1123.0],["1991-11-22",2.5141,2.5141,2.5141,2.5141,374.0],["1991-11-25",2.5141,2.5141,2.5141,2.5141,0.0],["1991-11-26",2.4788,2.4788,2.4788,2.4788,5615.0],["1991-11-27",2.4671,2.5141,2.4671,2.5023,24332.0],["1991-11-29",2.5141,2.5141,2.5141,2.5141,374.0],["1991-12-02",2.4788,2.5141,2.4671,2.4671,308459.0],["1991-12-03",2.5141,2.5141,2.4671,2.5141,4492.0],["1991-12-04",2.5141,2.5141,2.4671,2.5141,96581.0],["1991-12-05",2.4671,2.4671,2.4553,2.4671,225355.0],["1991-12-06",2.4671,2.4671,2.4671,2.4671,749.0],["1991-12-09",2.5141,2.5141,2.5141,2.5141,374.0],["1991-12-10",2.5141,2.5141,2.4671,2.4788,52034.0],["1991-12-11",2.4671,2.4671,2.4671,2.4671,2246.0],["1991-12-12",2.5141,2.5141,2.4436,2.4788,24707.0],["1991-12-13",2.4671,2.4906,2.4436,2.4906,19092.0],["1991-12-16",2.4906,2.4906,2.4906,2.4906,0.0],["1991-12-17",2.4436,2.4436,2.4436,2.4436,3369.0],["1991-12-18",2.4906,2.4906,2.4436,2.4436,8984.0],["1991-12-19",2.4436,2.4436,2.3966,2.3966,20589.0],["1991-12-20",2.4671,2.4671,2.3966,2.3966,2995.0],["1991-12-23",2.3966,2.3966,2.3966,2.3966,4492.0],["1991-12-24",2.3966,2.3966,2.3966,2.3966,0.0],["1991-12-26",2.4671,2.4671,2.4671,2.4671,1123.0],["1991-12-27",2.3966,2.4436,2.3966,2.4436,1872.0],["1991-12-30",2.3966,2.4201,2.3496,2.3496,39680.0],["1991-12-31",2.3966,2.3966,2.3731,2.3731,31819.0],["1992-01-02",2.3966,2.3966,2.3496,2.3614,61018.0],["1992-01-03",2.3496,2.3966,2.3496,2.3966,5990.0],["1992-01-06",2.3261,2.3966,2.3261,2.3966,23584.0],["1992-01-07",2.3261,2.3966,2.3261,2.3731,40429.0],["1992-01-08",2.3261,2.3731,2.3261,2.3261,119790.0],["1992-01-09",2.3966,2.3966,2.3261,2.3496,4866.0],["1992-01-10",2.3496,2.3966,2.3496,2.3966,23958.0],["1992-01-13",2.3966,2.3966,2.3261,2.3966,35188.0],["1992-01-14",2.3966,2.3966,2.3496,2.3966,88345.0],["1992-01-15",2.3731,2.3966,2.3496,2.3966,87222.0],["1992-01-16",2.3966,2.3966,2.3966,2.3966,17220.0],["1992-01-17",2.3731,2.4201,2.3731,2.3731,107437.0],["1992-01-20",2.4201,2.4436,2.4201,2.4436,66633.0],["1992-01-21",2.3966,2.5611,2.3966,2.5376,189044.0],["1992-01-22",2.5141,2.6551,2.5141,2.6551,90217.0],["1992-01-23",2.6081,2.7725,2.6081,2.7256,87971.0],["1992-01-24",2.749,2.937,2.749,2.796,106314.0],["1992-01-27",2.8195,2.8195,2.7256,2.7256,103319.0],["1992-01-28",2.7725,2.7725,2.749,2.749,17969.0],["1992-01-29",2.8153,2.8153,2.7443,2.7443,5615.0],["1992-01-30",2.7443,2.8389,2.7443,2.8389,88345.0],["1992-01-31",2.8389,2.9099,2.7916,2.9099,42301.0],["1992-02-03",2.8389,2.9809,2.8389,2.9218,25830.0],["1992-02-04",2.9336,2.9809,2.8863,2.9572,13102.0],["1992-02-05",2.9454,2.9454,2.8626,2.8863,9733.0],["1992-02-06",2.9336,2.9336,2.8626,2.8863,77115.0],["1992-02-07",2.9099,2.9572,2.9099,2.9572,87971.0],["1992-02-10",2.9572,2.9572,2.9099,2.9336,13851.0],["1992-02-11",2.9099,2.9572,2.9099,2.9572,13102.0],["1992-02-12",2.9218,2.9572,2.9099,2.9572,4492.0],["1992-02-13",2.9099,2.9099,2.9099,2.9099,4866.0],["1992-02-14",2.9099,3.0282,2.9099,3.0282,43798.0],["1992-02-18",2.9336,3.0282,2.9336,3.0282,68131.0],["1992-02-19",2.9336,3.0519,2.9336,2.9572,19840.0],["1992-02-20",3.0046,3.0519,2.9572,3.0046,61392.0],["1992-02-21",3.04,3.0519,3.0282,3.0519,56526.0],["1992-02-24",3.0519,3.0519,2.9572,3.0519,44921.0],["1992-02-25",3.0519,3.0519,2.9572,2.9572,1497.0],["1992-02-26",3.0519,3.1583,3.0282,3.1583,120164.0],["1992-02-27",3.1583,3.1583,3.0282,3.0282,26204.0],["1992-02-28",3.1228,3.1228,3.0282,3.0282,55403.0],["1992-03-02",3.1228,3.1228,3.0282,3.1228,48290.0],["1992-03-03",3.0282,3.1228,3.0282,3.0282,108560.0],["1992-03-04",3.0282,3.0992,3.0282,3.0992,47542.0],["1992-03-05",3.0282,3.0282,3.0282,3.0282,12353.0],["1992-03-06",3.0046,3.0755,3.0046,3.0755,18717.0],["1992-03-09",3.0046,3.0046,3.0046,3.0046,374.0],["1992-03-10",3.0046,3.0164,3.0046,3.0046,26953.0],["1992-03-11",3.0755,3.0755,2.9572,3.0519,10107.0],["1992-03-12",2.9572,3.0519,2.9572,3.0519,14599.0],["1992-03-13",2.9572,3.0519,2.9572,3.0519,20215.0],["1992-03-16",3.0519,3.0519,2.9572,2.9572,749.0],["1992-03-17",3.0519,3.0519,2.9572,2.9809,20963.0],["1992-03-18",3.0282,3.0282,3.0282,3.0282,374.0],["1992-03-19",2.9336,3.0282,2.9336,2.9336,2995.0],["1992-03-20",3.0282,3.0519,2.9572,2.9572,53531.0],["1992-03-23",2.9572,3.0519,2.9572,3.0519,20215.0],["1992-03-24",2.9336,3.0519,2.9336,3.0519,86473.0],["1992-03-25",2.9572,3.0519,2.9572,2.9572,12728.0],["1992-03-26",3.0519,3.0519,3.0519,3.0519,374.0],["1992-03-27",3.0519,3.0519,2.9572,3.0519,20589.0],["1992-03-30",3.0755,3.0755,2.9572,2.9572,1497.0],["1992-03-31",3.0164,3.0755,2.9572,2.9572,7487.0],["1992-04-01",2.9572,3.0282,2.9572,3.0046,24707.0],["1992-04-02",2.9691,2.9691,2.9691,2.9691,374.0],["1992-04-03",3.0046,3.0755,2.9809,2.9809,52408.0],["1992-04-06",3.0755,3.0755,2.9809,2.9809,4866.0],["1992-04-07",3.0755,3.0755,2.9572,2.9572,16845.0],["1992-04-08",2.9336,3.0519,2.9336,2.9336,44547.0],["1992-04-09",2.9336,3.0519,2.9336,3.0519,47167.0],["1992-04-10",2.9336,2.9809,2.9336,2.9809,17969.0],["1992-04-13",2.9572,3.0519,2.9336,2.9336,40803.0],["1992-04-14",2.9336,2.9336,2.9336,2.9336,5241.0],["1992-04-15",3.0519,3.0755,2.9336,3.0046,20215.0],["1992-04-16",2.9809,2.9809,2.9809,2.9809,1123.0],["1992-04-20",2.9809,3.0755,2.9336,2.9336,22461.0],["1992-04-21",2.9336,2.9336,2.9336,2.9336,6364.0],["1992-04-22",2.9336,2.9336,2.9099,2.9336,29948.0],["1992-04-23",2.9099,3.0282,2.9099,2.9218,97704.0],["1992-04-24",3.0282,3.0282,2.9099,2.9336,31445.0],["1992-04-27",2.9099,3.0282,2.9099,3.0282,1497.0],["1992-04-28",3.0282,3.0282,2.9099,2.9099,10482.0],["1992-04-29",3.0242,3.0242,2.9766,2.9766,45296.0],["1992-04-30",3.0242,3.048,3.0004,3.048,4118.0],["1992-05-01",3.048,3.048,3.048,3.048,2246.0],["1992-05-04",2.929,2.9885,2.929,2.929,749.0],["1992-05-05",2.9528,3.048,2.9528,3.0004,10107.0],["1992-05-06",3.0242,3.0242,2.9766,3.0004,7487.0],["1992-05-07",2.9766,3.0957,2.9766,2.9766,7861.0],["1992-05-08",3.0004,3.0004,2.9766,2.9766,8984.0],["1992-05-11",3.0957,3.1433,3.0004,3.1433,23958.0],["1992-05-12",3.1433,3.1433,3.1195,3.1314,20963.0],["1992-05-13",3.1671,3.1671,3.1671,3.1671,4492.0],["1992-05-14",3.0718,3.0718,3.0718,3.0718,3369.0],["1992-05-15",3.048,3.1195,3.048,3.0718,40803.0],["1992-05-18",3.0718,3.0718,3.0718,3.0718,2620.0],["1992-05-19",3.1433,3.1433,3.048,3.0957,52408.0],["1992-05-20",3.0957,3.1433,3.0957,3.1195,20963.0],["1992-05-21",3.048,3.0718,3.048,3.048,12353.0],["1992-05-22",3.1433,3.1433,3.048,3.048,4118.0],["1992-05-26",3.1433,3.1433,3.1433,3.1433,374.0],["1992-05-27",3.1433,3.1433,3.048,3.048,2620.0],["1992-05-28",3.0599,3.1433,3.048,3.048,6738.0],["1992-05-29",3.0838,3.1433,3.048,3.0957,21338.0],["1992-06-01",3.048,3.1433,3.048,3.0957,46793.0],["1992-06-02",3.048,3.0957,3.048,3.0718,55777.0],["1992-06-03",3.048,3.0957,3.0004,3.048,16845.0],["1992-06-04",3.0242,3.0242,3.0242,3.0242,1872.0],["1992-06-05",3.0242,3.0242,3.0242,3.0242,8236.0],["1992-06-08",3.0242,3.0718,3.0123,3.0123,56900.0],["1992-06-09",3.0123,3.0123,3.0123,3.0123,0.0],["1992-06-10",3.0004,3.0718,3.0004,3.0004,22086.0],["1992-06-11",3.0004,3.0004,3.0004,3.0004,1123.0],["1992-06-12",3.0004,3.0718,3.0004,3.0718,4492.0],["1992-06-15",3.0718,3.0718,3.0004,3.0242,38932.0],["1992-06-16",3.048,3.0599,3.048,3.0599,1872.0],["1992-06-17",3.0004,3.048,2.9766,2.9766,30696.0],["1992-06-18",3.048,3.048,2.9766,2.9766,20589.0],["1992-06-19",3.048,3.048,2.9766,2.9766,1123.0],["1992-06-22",2.9766,2.9766,2.9766,2.9766,1123.0],["1992-06-23",2.9885,3.048,2.9766,3.0004,32942.0],["1992-06-24",3.0004,3.0004,2.9766,3.0004,54280.0],["1992-06-25",2.9885,2.9885,2.9766,2.9766,37434.0],["1992-06-26",2.9766,2.9766,2.9766,2.9766,2620.0],["1992-06-29",2.9766,3.048,2.9766,3.048,21338.0],["1992-06-30",3.048,3.048,2.9766,3.048,32568.0],["1992-07-01",2.9766,3.048,2.9766,3.048,6364.0],["1992-07-02",2.9766,3.048,2.9766,3.048,4118.0],["1992-07-06",2.9766,3.048,2.9766,3.0123,10107.0],["1992-07-07",3.048,3.048,2.9766,3.048,9359.0],["1992-07-08",2.9885,3.0123,2.9766,2.9766,27701.0],["1992-07-09",2.9766,3.0242,2.929,2.929,22835.0],["1992-07-10",2.929,2.9766,2.929,2.9766,3743.0],["1992-07-13",3.0004,3.0242,2.929,3.0242,11230.0],["1992-07-14",2.929,3.0242,2.929,3.0242,90591.0],["1992-07-15",2.9528,3.0004,2.9052,2.9052,80484.0],["1992-07-16",2.8813,3.0004,2.8813,3.0004,3369.0],["1992-07-17",2.8813,2.9528,2.8813,2.9528,5615.0],["1992-07-20",2.8575,2.8575,2.8337,2.8337,17969.0],["1992-07-21",2.8575,2.929,2.8337,2.929,67382.0],["1992-07-22",2.9528,3.0242,2.8575,3.0242,57649.0],["1992-07-23",3.0242,3.0957,2.9766,3.0957,38557.0],["1992-07-24",3.0957,3.0957,2.9766,3.0242,5241.0],["1992-07-27",3.0004,3.0838,2.9766,3.048,87222.0],["1992-07-28",2.9766,3.0957,2.9766,3.0957,4866.0],["1992-07-29",2.9969,3.1168,2.9969,3.0209,48665.0],["1992-07-30",3.0928,3.0928,3.0209,3.0928,12728.0],["1992-07-31",3.0209,3.1168,3.0209,3.0209,13851.0],["1992-08-03",3.1168,3.1407,3.0688,3.0928,18343.0],["1992-08-04",3.1168,3.2127,3.0928,3.0928,46419.0],["1992-08-05",3.2366,3.2366,3.1407,3.2127,18717.0],["1992-08-06",3.1168,3.2127,3.1168,3.1168,17220.0],["1992-08-07",3.0928,3.2127,3.0928,3.1527,27701.0],["1992-08-10",3.1168,3.2127,3.1168,3.1647,12728.0],["1992-08-11",3.2127,3.2127,3.1168,3.1887,27701.0],["1992-08-12",3.2127,3.2366,3.1168,3.1168,6364.0],["1992-08-13",3.1168,3.2127,3.1168,3.1168,17220.0],["1992-08-14",3.1168,3.2127,3.1168,3.2127,5241.0],["1992-08-17",3.2127,3.2366,3.1887,3.2366,6738.0],["1992-08-18",3.2366,3.2366,3.2127,3.2127,33317.0],["1992-08-19",3.2366,3.2366,3.1647,3.1647,70002.0],["1992-08-20",3.1887,3.1887,3.1407,3.1407,4118.0],["1992-08-21",3.0928,3.1407,3.0928,3.1407,5990.0],["1992-08-24",3.1287,3.1287,3.0928,3.1168,34440.0],["1992-08-25",3.0448,3.1168,3.0209,3.0209,52408.0],["1992-08-26",3.0209,3.0209,3.0209,3.0209,0.0],["1992-08-27",3.0209,3.0448,3.0209,3.0209,7113.0],["1992-08-28",3.1168,3.1168,3.1168,3.1168,749.0],["1992-08-31",3.1168,3.1168,3.0448,3.1168,16471.0],["1992-09-01",3.0808,3.1168,3.0448,3.0448,22835.0],["1992-09-02",3.1168,3.1168,3.0209,3.1168,33691.0],["1992-09-03",3.0209,3.0928,2.9969,3.0928,20963.0],["1992-09-04",3.0209,3.0209,2.9969,2.9969,2995.0],["1992-09-08",3.0928,3.0928,3.0209,3.0209,8236.0],["1992-09-09",3.0928,3.0928,2.9969,2.9969,1872.0],["1992-09-10",2.9969,3.0928,2.9969,3.0928,266907.0],["1992-09-11",3.0448,3.1168,3.0448,3.0688,61767.0],["1992-09-14",3.0209,3.1168,3.0209,3.0209,13102.0],["1992-09-15",3.0209,3.0688,3.0209,3.0688,6364.0],["1992-09-16",3.0209,3.0928,2.9969,2.9969,3743.0],["1992-09-17",2.9969,3.0328,2.9969,3.0328,384451.0],["1992-09-18",3.0688,3.0928,3.0209,3.0928,2246.0],["1992-09-21",3.0209,3.0928,3.0209,3.0688,5990.0],["1992-09-22",3.0928,3.0928,3.0928,3.0928,2246.0],["1992-09-23",3.0688,3.0688,3.0209,3.0209,58023.0],["1992-09-24",3.0089,3.0448,2.9969,2.9969,7861.0],["1992-09-25",2.9969,3.0448,2.9969,3.0448,1497.0],["1992-09-28",2.9969,3.0568,2.9969,3.0568,44547.0],["1992-09-29",2.9969,3.0448,2.9969,3.0448,1497.0],["1992-09-30",3.0328,3.0448,2.9849,3.0448,17220.0],["1992-10-01",2.9729,2.9969,2.9729,2.9969,6738.0],["1992-10-02",2.9729,3.0209,2.925,2.925,24332.0],["1992-10-05",2.877,2.9969,2.877,2.925,6738.0],["1992-10-06",2.9369,2.9969,2.877,2.877,3743.0],["1992-10-07",2.877,2.9969,2.877,2.9969,3369.0],["1992-10-08",2.9369,2.9369,2.889,2.901,44173.0],["1992-10-09",2.901,2.901,2.901,2.901,0.0],["1992-10-12",2.9489,2.9489,2.877,2.9489,11605.0],["1992-10-13",2.925,2.925,2.925,2.925,1497.0],["1992-10-14",2.9969,3.0209,2.9729,3.0209,39680.0],["1992-10-15",3.0448,3.0448,2.9489,2.9489,7113.0],["1992-10-16",2.9489,3.0448,2.9489,3.0448,20963.0],["1992-10-19",2.925,2.9969,2.925,2.9489,4866.0],["1992-10-20",2.9489,2.9969,2.9489,2.9969,4118.0],["1992-10-21",2.9489,3.0448,2.9489,3.0448,25830.0],["1992-10-22",3.0448,3.0448,2.9489,2.9489,1123.0],["1992-10-23",2.9489,2.9489,2.9489,2.9489,0.0],["1992-10-26",2.9489,3.0209,2.9489,3.0209,9359.0],["1992-10-27",3.0209,3.0448,2.9729,3.0209,42301.0],["1992-10-28",3.0421,3.0421,3.0421,3.0421,0.0],["1992-10-29",2.9697,2.9697,2.9697,2.9697,749.0],["1992-10-30",2.9697,3.018,2.9697,2.9697,10856.0],["1992-11-02",2.9697,3.0663,2.9697,3.0663,15348.0],["1992-11-03",2.9938,3.0904,2.9938,3.0663,20589.0],["1992-11-04",2.9938,3.1387,2.9938,3.1387,130646.0],["1992-11-05",3.1025,3.1387,3.0421,3.0421,52034.0],["1992-11-06",3.0421,3.0783,3.0421,3.0783,3743.0],["1992-11-09",3.0663,3.0663,3.0663,3.0663,3743.0],["1992-11-10",3.0663,3.1387,3.018,3.018,14599.0],["1992-11-11",3.1387,3.1387,3.018,3.018,13851.0],["1992-11-12",3.0663,3.0663,3.018,3.018,3369.0],["1992-11-13",3.018,3.1145,3.018,3.018,4118.0],["1992-11-16",3.1387,3.1387,3.018,3.0663,93960.0],["1992-11-17",3.1387,3.1387,3.1387,3.1387,1497.0],["1992-11-18",3.0663,3.1387,3.018,3.018,5990.0],["1992-11-19",3.018,3.0904,3.018,3.0904,16097.0],["1992-11-20",3.1628,3.1628,3.0421,3.1387,25455.0],["1992-11-23",3.0421,3.0421,3.0421,3.0421,21712.0],["1992-11-24",3.018,3.0904,3.018,3.0663,8984.0],["1992-11-25",3.0663,3.0663,3.0663,3.0663,0.0],["1992-11-27",3.0663,3.0663,3.0663,3.0663,0.0],["1992-11-30",3.018,3.0904,3.018,3.0904,40803.0],["1992-12-01",3.0542,3.0904,3.0542,3.0542,16097.0],["1992-12-02",3.018,3.0542,3.018,3.018,8236.0],["1992-12-03",3.018,3.0904,3.018,3.018,4492.0],["1992-12-04",3.0663,3.0663,3.018,3.0663,4866.0],["1992-12-07",3.0663,3.0663,3.018,3.018,17969.0],["1992-12-08",3.0904,3.1145,3.018,3.1145,23958.0],["1992-12-09",3.018,3.1145,3.018,3.0542,7487.0],["1992-12-10",3.1145,3.1145,3.018,3.0421,104816.0],["1992-12-11",3.018,3.1145,3.018,3.018,4118.0],["1992-12-14",3.1145,3.1145,3.018,3.0904,73746.0],["1992-12-15",3.018,3.018,3.018,3.018,5990.0],["1992-12-16",3.018,3.018,3.018,3.018,5241.0],["1992-12-17",3.018,3.1387,3.018,3.018,2620.0],["1992-12-18",3.1387,3.1387,3.018,3.018,4118.0],["1992-12-21",3.018,3.1145,3.018,3.018,1872.0],["1992-12-22",3.018,3.1145,3.018,3.0542,86099.0],["1992-12-23",3.1628,3.1628,3.0904,3.1628,14974.0],["1992-12-24",3.1145,3.2111,3.1145,3.1628,20589.0],["1992-12-28",3.1387,3.2111,3.1387,3.1387,36311.0],["1992-12-29",3.2353,3.2353,3.1145,3.2111,157224.0],["1992-12-30",3.2111,3.2111,3.1145,3.1145,7861.0],["1992-12-31",3.2111,3.2111,3.1145,3.1145,129897.0],["1993-01-04",3.1145,3.2111,3.1145,3.1387,74120.0],["1993-01-05",3.1387,3.2111,3.1387,3.2111,137384.0],["1993-01-06",3.1387,3.2835,3.1387,3.2835,52034.0],["1993-01-07",3.3077,3.3077,3.187,3.187,16845.0],["1993-01-08",3.187,3.2594,3.187,3.2594,84976.0],["1993-01-11",3.199,3.2835,3.187,3.2835,84227.0],["1993-01-12",3.2594,3.2594,3.2594,3.2594,1497.0],["1993-01-13",3.2835,3.3801,3.2835,3.3318,31071.0],["1993-01-14",3.3801,3.3922,3.3318,3.3318,35188.0],["1993-01-15",3.4284,3.4284,3.3318,3.3439,58398.0],["1993-01-18",3.3318,3.3318,3.3318,3.3318,6364.0],["1993-01-19",3.368,3.368,3.3439,3.3439,14225.0],["1993-01-20",3.4043,3.4043,3.3318,3.3318,13476.0],["1993-01-21",3.3318,3.3439,3.3318,3.3318,4118.0],["1993-01-22",3.3318,3.4043,3.3318,3.4043,1872.0],["1993-01-25",3.4043,3.4043,3.4043,3.4043,1497.0],["1993-01-26",3.4043,3.4043,3.3318,3.3318,5615.0],["1993-01-27",3.3318,3.4043,3.3318,3.3801,117170.0],["1993-01-28",3.3801,3.4043,3.356,3.3801,11605.0],["1993-01-29",3.356,3.4043,3.356,3.4043,15722.0],["1993-02-01",3.4043,3.4043,3.356,3.356,2620.0],["1993-02-02",3.4289,3.4289,3.3803,3.3803,52034.0],["1993-02-03",3.4289,3.4289,3.4046,3.4289,9359.0],["1993-02-04",3.4289,3.4289,3.356,3.356,17594.0],["1993-02-05",3.356,3.4289,3.356,3.4289,34065.0],["1993-02-08",3.4046,3.4289,3.356,3.4289,13102.0],["1993-02-09",3.4289,3.4289,3.3925,3.4289,11979.0],["1993-02-10",3.356,3.356,3.356,3.356,374.0],["1993-02-11",3.4289,3.4289,3.356,3.4289,7113.0],["1993-02-12",3.4289,3.4289,3.356,3.4168,2995.0],["1993-02-16",3.356,3.4289,3.356,3.4046,16471.0],["1993-02-17",3.3803,3.4289,3.3803,3.4289,83104.0],["1993-02-18",3.3803,3.4046,3.3803,3.4046,2995.0],["1993-02-19",3.4289,3.4289,3.3803,3.3803,31819.0],["1993-02-22",3.4046,3.4289,3.3803,3.3925,129897.0],["1993-02-23",3.4046,3.4289,3.3803,3.4289,23584.0],["1993-02-24",3.3803,3.4289,3.3803,3.4289,1123.0],["1993-02-25",3.4046,3.4289,3.4046,3.4046,1497.0],["1993-02-26",3.4289,3.4289,3.4289,3.4289,4492.0],["1993-03-01",3.3925,3.4289,3.3803,3.4289,12728.0],["1993-03-02",3.3803,3.4046,3.3803,3.4046,27701.0],["1993-03-03",3.4289,3.4289,3.3803,3.4289,7113.0],["1993-03-04",3.3803,3.4289,3.3803,3.4046,186049.0],["1993-03-05",3.3803,3.4776,3.3803,3.4776,37060.0],["1993-03-08",3.3803,3.3803,3.3803,3.3803,1497.0],["1993-03-09",3.4776,3.4776,3.4776,3.4776,1872.0],["1993-03-10",3.4776,3.5748,3.4046,3.5748,41552.0],["1993-03-11",3.4532,3.5748,3.4532,3.5748,9733.0],["1993-03-12",3.4776,3.4897,3.4532,3.4897,22835.0],["1993-03-15",3.5505,3.5505,3.4411,3.5019,25830.0],["1993-03-16",3.5262,3.5262,3.4289,3.4776,11230.0],["1993-03-17",3.4289,3.5019,3.4289,3.5019,7861.0],["1993-03-18",3.5019,3.5019,3.4289,3.5019,3369.0],["1993-03-19",3.4532,3.4532,3.4532,3.4532,1872.0],["1993-03-22",3.5262,3.5262,3.4532,3.4532,449213.0],["1993-03-23",3.4897,3.5019,3.4897,3.4897,8236.0],["1993-03-24",3.5019,3.5262,3.4532,3.5262,6738.0],["1993-03-25",3.5262,3.5262,3.5262,3.5262,0.0],["1993-03-26",3.4532,3.5262,3.4532,3.5262,2246.0],["1993-03-29",3.4776,3.5262,3.4776,3.5262,14599.0],["1993-03-30",3.4776,3.5262,3.4776,3.5262,1872.0],["1993-03-31",3.5262,3.5262,3.4776,3.5262,41178.0],["1993-04-01",3.4776,3.5262,3.4776,3.5262,8236.0],["1993-04-02",3.5262,3.5262,3.4776,3.5019,50536.0],["1993-04-05",3.5262,3.5262,3.4532,3.514,5241.0],["1993-04-06",3.5262,3.5505,3.4533,3.5505,63264.0],["1993-04-07",3.5019,3.5748,3.5019,3.5748,8984.0],["1993-04-08",3.5019,3.5748,3.5019,3.5748,14599.0],["1993-04-12",3.5992,3.5992,3.5019,3.5019,11230.0],["1993-04-13",3.5992,3.5992,3.5019,3.5992,4866.0],["1993-04-14",3.5992,3.6235,3.5262,3.6235,6364.0],["1993-04-15",3.6235,3.6235,3.5262,3.6235,43050.0],["1993-04-16",3.5262,3.6478,3.5262,3.5262,7861.0],["1993-04-19",3.6478,3.6478,3.514,3.6235,21712.0],["1993-04-20",3.5627,3.6235,3.5262,3.6235,29573.0],["1993-04-21",3.5262,3.6235,3.5262,3.5262,26578.0],["1993-04-22",3.5262,3.6235,3.5262,3.5262,10482.0],["1993-04-23",3.5748,3.6235,3.5262,3.5262,17220.0],["1993-04-26",3.5262,3.587,3.4532,3.4532,141502.0],["1993-04-27",3.4532,3.5262,3.4046,3.4289,19840.0],["1993-04-28",3.3803,3.5262,3.3803,3.5262,37060.0],["1993-04-29",3.4776,3.4776,3.4776,3.4776,2620.0],["1993-04-30",3.551,3.551,3.4286,3.551,10107.0],["1993-05-03",3.551,3.551,3.4041,3.5388,7113.0],["1993-05-04",3.4041,3.6,3.4041,3.6,10482.0],["1993-05-05",3.551,3.551,3.551,3.551,1497.0],["1993-05-06",3.6735,3.6735,3.551,3.6123,4866.0],["1993-05-07",3.551,3.6735,3.551,3.649,16471.0],["1993-05-10",3.6735,3.6735,3.551,3.551,9733.0],["1993-05-11",3.649,3.649,3.551,3.6245,69628.0],["1993-05-12",3.5755,3.6245,3.5755,3.6245,17969.0],["1993-05-13",3.6735,3.6735,3.5755,3.5755,1123.0],["1993-05-14",3.5878,3.6735,3.5755,3.6735,97329.0],["1993-05-17",3.5755,3.6612,3.5755,3.5755,12728.0],["1993-05-18",3.5878,3.5878,3.5755,3.5755,1872.0],["1993-05-19",3.6735,3.6735,3.6735,3.6735,1123.0],["1993-05-20",3.5755,3.6735,3.5755,3.6735,24707.0],["1993-05-21",3.6245,3.6612,3.6245,3.6245,38183.0],["1993-05-24",3.6245,3.698,3.6245,3.6245,4118.0],["1993-05-25",3.6245,3.6612,3.6245,3.6245,33317.0],["1993-05-26",3.7225,3.7225,3.6245,3.6735,11230.0],["1993-05-27",3.649,3.6735,3.649,3.6735,5241.0],["1993-05-28",3.649,3.7225,3.649,3.7225,9733.0],["1993-06-01",3.7225,3.7714,3.649,3.7714,18343.0],["1993-06-02",3.7714,3.7714,3.649,3.6735,4118.0],["1993-06-03",3.7714,3.7714,3.649,3.7225,27701.0],["1993-06-04",3.7102,3.7225,3.649,3.649,12728.0],["1993-06-07",3.649,3.649,3.649,3.649,2995.0],["1993-06-08",3.7714,3.7714,3.7714,3.7714,374.0],["1993-06-09",3.649,3.698,3.649,3.649,67382.0],["1993-06-10",3.649,3.7225,3.649,3.649,20215.0],["1993-06-11",3.649,3.649,3.6245,3.6245,116421.0],["1993-06-14",3.6,3.6735,3.6,3.6735,64013.0],["1993-06-15",3.6735,3.6735,3.6,3.6735,17594.0],["1993-06-16",3.6,3.6735,3.6,3.6245,5241.0],["1993-06-17",3.6,3.6735,3.6,3.6,43424.0],["1993-06-18",3.6,3.6245,3.6,3.6123,8610.0],["1993-06-21",3.5755,3.6735,3.5755,3.6735,3369.0],["1993-06-22",3.5755,3.649,3.5265,3.649,21712.0],["1993-06-23",3.649,3.649,3.649,3.649,0.0],["1993-06-24",3.649,3.649,3.5265,3.5265,10107.0],["1993-06-25",3.5265,3.649,3.5265,3.5265,11230.0],["1993-06-28",3.6245,3.6245,3.5265,3.551,2995.0],["1993-06-29",3.5265,3.6245,3.5265,3.5265,8984.0],["1993-06-30",3.5265,3.5265,3.5265,3.5265,749.0],["1993-07-01",3.5878,3.6245,3.5265,3.6245,3369.0],["1993-07-02",3.5755,3.6245,3.5265,3.6245,16471.0],["1993-07-06",3.551,3.551,3.551,3.551,1497.0],["1993-07-07",3.5755,3.5755,3.551,3.551,19092.0],["1993-07-08",3.551,3.5755,3.551,3.551,8236.0],["1993-07-09",3.5878,3.6,3.5265,3.6,32942.0],["1993-07-12",3.6,3.6,3.5265,3.5265,22835.0],["1993-07-13",3.5265,3.5265,3.5265,3.5265,0.0],["1993-07-14",3.6245,3.6245,3.5388,3.5388,2995.0],["1993-07-15",3.5265,3.6,3.5265,3.5265,15348.0],["1993-07-16",3.5265,3.6123,3.5265,3.5265,1872.0],["1993-07-19",3.5265,3.5388,3.5265,3.5265,2620.0],["1993-07-20",3.6245,3.6245,3.5265,3.5265,31819.0],["1993-07-21",3.5021,3.6,3.5021,3.5265,10856.0],["1993-07-22",3.5021,3.5021,3.5021,3.5021,1872.0],["1993-07-23",3.551,3.551,3.5021,3.5021,6364.0],["1993-07-26",3.5021,3.551,3.5021,3.5021,4118.0],["1993-07-27",3.5021,3.5021,3.5021,3.5021,1497.0],["1993-07-28",3.5755,3.6,3.5633,3.5633,9359.0],["1993-07-29",3.6245,3.698,3.5755,3.698,40803.0],["1993-07-30",3.6735,3.6735,3.6735,3.6735,4866.0],["1993-08-02",3.6735,3.6735,3.6735,3.6735,3369.0],["1993-08-03",3.6245,3.6735,3.6245,3.6735,3369.0],["1993-08-04",3.6735,3.6735,3.6,3.6735,12728.0],["1993-08-05",3.6,3.6,3.6,3.6,749.0],["1993-08-06",3.649,3.649,3.649,3.649,2995.0],["1993-08-09",3.6368,3.6735,3.6245,3.6735,75992.0],["1993-08-10",3.6735,3.6735,3.6,3.6,2620.0],["1993-08-11",3.6735,3.7225,3.6735,3.7225,9733.0],["1993-08-12",3.6857,3.698,3.649,3.698,4492.0],["1993-08-13",3.649,3.7959,3.649,3.7714,72997.0],["1993-08-16",3.8523,3.8792,3.7176,3.8792,23482.0],["1993-08-17",3.8792,3.9061,3.7445,3.8523,45942.0],["1993-08-18",3.9061,3.9061,3.9061,3.9061,340.0],["1993-08-19",3.7445,3.9061,3.7445,3.9061,10550.0],["1993-08-20",3.7445,3.8792,3.7445,3.8253,2382.0],["1993-08-23",3.8253,3.8657,3.8253,3.8657,12592.0],["1993-08-24",3.8253,3.96,3.8253,3.9061,76230.0],["1993-08-25",3.8523,3.9061,3.8523,3.9061,3743.0],["1993-08-26",3.8792,3.8792,3.8792,3.8792,1361.0],["1993-08-27",3.987,4.0139,3.9061,4.0139,20759.0],["1993-08-30",4.0139,4.0139,4.0139,4.0139,0.0],["1993-08-31",3.96,4.0678,3.96,4.0274,13272.0],["1993-09-01",3.96,3.96,3.96,3.96,12592.0],["1993-09-02",3.96,4.0678,3.96,3.96,7827.0],["1993-09-03",3.96,4.0678,3.96,4.0678,6126.0],["1993-09-07",3.987,4.0004,3.987,3.987,19398.0],["1993-09-08",4.0947,4.0947,3.987,4.0947,9529.0],["1993-09-09",4.0947,4.0947,4.0139,4.0139,3063.0],["1993-09-10",4.0139,4.0947,4.0139,4.0947,4084.0],["1993-09-13",4.0947,4.0947,4.0139,4.0543,25183.0],["1993-09-14",4.0274,4.1217,4.0139,4.1217,69764.0],["1993-09-15",4.1217,4.1217,4.0408,4.1217,17016.0],["1993-09-16",4.0408,4.1217,4.0408,4.0947,34031.0],["1993-09-17",4.1755,4.3102,4.1755,4.3102,54110.0],["1993-09-20",4.2025,4.2833,4.1486,4.2833,79973.0],["1993-09-21",4.2833,4.2833,4.0678,4.0678,20078.0],["1993-09-22",4.2025,4.2025,4.2025,4.2025,7147.0],["1993-09-23",4.2025,4.2025,4.0678,4.2025,7147.0],["1993-09-24",4.2025,4.2025,4.2025,4.2025,1702.0],["1993-09-27",4.2025,4.2025,4.0408,4.1486,87120.0],["1993-09-28",4.1755,4.1755,4.0678,4.0678,41178.0],["1993-09-29",4.1755,4.1755,4.1217,4.1217,3743.0],["1993-09-30",4.1755,4.1755,4.0408,4.1755,82015.0],["1993-10-01",4.1755,4.1755,4.0408,4.0543,52748.0],["1993-10-04",4.0408,4.0947,4.0408,4.0408,32670.0],["1993-10-05",4.0408,4.1755,4.0408,4.1755,4764.0],["1993-10-06",4.1755,4.1755,3.96,3.96,19058.0],["1993-10-07",4.0678,4.0678,3.96,4.0678,18037.0],["1993-10-08",4.0678,4.0678,4.0678,4.0678,340.0],["1993-10-11",3.96,4.0408,3.9061,4.0408,21440.0],["1993-10-12",4.0408,4.0408,3.9061,3.9061,1702.0],["1993-10-13",4.0139,4.0139,3.9061,3.987,38115.0],["1993-10-14",4.0408,4.0408,3.9331,3.987,6466.0],["1993-10-15",4.0139,4.0408,3.9331,3.96,15654.0],["1993-10-18",4.0408,4.0408,3.9331,3.9331,20759.0],["1993-10-19",4.0408,4.0408,3.8792,3.8792,143272.0],["1993-10-20",3.8792,3.987,3.8792,3.987,16335.0],["1993-10-21",3.987,3.987,3.8792,3.8792,42199.0],["1993-10-22",4.0139,4.0139,3.9061,4.0139,123874.0],["1993-10-25",3.9061,4.0139,3.9061,3.987,8848.0],["1993-10-26",4.0139,4.0139,3.8792,4.0139,3743.0],["1993-10-27",3.9061,4.0139,3.8792,3.8792,8508.0],["1993-10-28",4.0139,4.0139,3.8792,3.8792,7827.0],["1993-10-29",4.0004,4.0947,3.96,4.0947,74528.0],["1993-11-01",3.987,4.1217,3.987,4.1217,8848.0],["1993-11-02",4.081,4.1217,4.0674,4.1217,8508.0],["1993-11-03",4.1217,4.1217,4.0132,4.0132,3743.0],["1993-11-04",4.0267,4.1217,3.9861,4.1217,10550.0],["1993-11-05",4.1217,4.1217,4.1217,4.1217,5445.0],["1993-11-08",3.9861,3.9861,3.9861,3.9861,2382.0],["1993-11-09",3.9861,4.1217,3.9861,3.9861,8848.0],["1993-11-10",4.0132,4.0132,4.0132,4.0132,1021.0],["1993-11-11",4.0132,4.1217,4.0132,4.1217,5445.0],["1993-11-12",4.0132,4.0132,4.0132,4.0132,1361.0],["1993-11-15",4.1488,4.1488,4.0132,4.1352,20419.0],["1993-11-16",4.0132,4.1352,4.0132,4.1352,80654.0],["1993-11-17",4.0674,4.1488,4.0403,4.0403,25864.0],["1993-11-18",4.0403,4.1488,4.0403,4.0945,7147.0],["1993-11-19",4.0132,4.0945,3.9861,3.9861,17016.0],["1993-11-22",3.9861,4.0674,3.9318,4.0674,16675.0],["1993-11-23",3.9318,4.0403,3.9047,3.9047,90183.0],["1993-11-24",4.0132,4.0132,3.9047,3.9047,6466.0],["1993-11-26",3.9047,3.9318,3.9047,3.9318,1361.0],["1993-11-29",4.0132,4.0132,3.9047,4.0132,3403.0],["1993-11-30",3.8776,4.0132,3.8776,3.9047,13953.0],["1993-12-01",3.9047,4.0132,3.9047,4.0132,10890.0],["1993-12-02",3.9047,3.9047,3.9047,3.9047,6806.0],["1993-12-03",3.9318,4.0132,3.9047,4.0132,163010.0],["1993-12-06",4.0403,4.0403,3.9047,3.9725,11230.0],["1993-12-07",3.9047,4.0403,3.9047,3.9725,25864.0],["1993-12-08",3.9318,3.9318,3.9318,3.9318,2042.0],["1993-12-09",4.0132,4.0132,3.9318,3.9318,6466.0],["1993-12-10",3.9318,3.9318,3.9047,3.9047,8508.0],["1993-12-13",3.9454,3.9454,3.9047,3.9047,18377.0],["1993-12-14",3.9047,4.0132,3.7963,3.7963,32330.0],["1993-12-15",3.9047,3.9047,3.7691,3.7827,74188.0],["1993-12-16",3.8234,3.8234,3.742,3.742,6466.0],["1993-12-17",3.742,3.742,3.6607,3.742,28927.0],["1993-12-20",3.742,3.742,3.6336,3.742,17696.0],["1993-12-21",3.6336,3.7149,3.5793,3.5793,60235.0],["1993-12-22",3.6878,3.6878,3.5793,3.5793,19738.0],["1993-12-23",3.6878,3.6878,3.5251,3.5251,26204.0],["1993-12-27",3.5793,3.6336,3.5251,3.6336,28586.0],["1993-12-28",3.6607,3.742,3.6064,3.742,107879.0],["1993-12-29",3.742,3.7691,3.6336,3.6336,5105.0],["1993-12-30",3.742,3.742,3.6336,3.6336,6806.0],["1993-12-31",3.6336,3.742,3.6336,3.742,4084.0],["1994-01-03",3.742,3.742,3.6064,3.742,23822.0],["1994-01-04",3.742,3.8234,3.6878,3.7827,140549.0],["1994-01-05",3.6878,3.8234,3.6878,3.8234,45602.0],["1994-01-06",3.8234,3.8234,3.6878,3.742,13613.0],["1994-01-07",3.7963,3.7963,3.6607,3.7827,17696.0],["1994-01-10",3.7963,3.7963,3.7691,3.7691,14633.0],["1994-01-11",3.7963,3.7963,3.6878,3.6878,10550.0],["1994-01-12",3.6878,3.7691,3.6742,3.7691,86439.0],["1994-01-13",3.7691,3.7691,3.742,3.742,4424.0],["1994-01-14",3.742,3.7691,3.6607,3.6878,14974.0],["1994-01-17",3.6878,3.7963,3.6878,3.7963,3403.0],["1994-01-18",3.6878,3.8098,3.6878,3.7691,27906.0],["1994-01-19",3.742,3.8505,3.742,3.7827,33351.0],["1994-01-20",3.742,3.8505,3.742,3.8505,4424.0],["1994-01-21",3.8505,3.8505,3.742,3.742,5445.0],["1994-01-24",3.7691,3.7691,3.7691,3.7691,1361.0],["1994-01-25",3.742,3.7963,3.742,3.7556,15654.0],["1994-01-26",3.742,3.8776,3.742,3.742,37775.0],["1994-01-27",3.8776,3.8776,3.742,3.742,8168.0],["1994-01-28",3.8776,3.8776,3.742,3.742,1702.0],["1994-01-31",3.8776,3.9047,3.8505,3.8505,42539.0],["1994-02-01",3.9324,3.9324,3.7959,3.9324,4084.0],["1994-02-02",3.8232,3.9324,3.8232,3.9324,10550.0],["1994-02-03",3.8232,3.9324,3.7959,3.7959,7827.0],["1994-02-04",3.9324,3.9324,3.7959,3.9324,10550.0],["1994-02-07",3.9324,3.9324,3.7959,3.8232,10209.0],["1994-02-08",3.7686,3.9324,3.7686,3.8505,15654.0],["1994-02-09",3.7959,3.7959,3.7959,3.7959,20419.0],["1994-02-10",3.9324,3.9324,3.8095,3.8095,5785.0],["1994-02-11",3.9324,3.9324,3.8232,3.9324,1702.0],["1994-02-14",3.9324,3.9324,3.8095,3.8095,154842.0],["1994-02-15",3.7686,3.9051,3.7686,3.9051,86780.0],["1994-02-16",3.8505,3.9324,3.7959,3.9324,64659.0],["1994-02-17",3.7959,3.8915,3.7686,3.8915,73508.0],["1994-02-18",3.8778,3.8778,3.7413,3.7413,29607.0],["1994-02-22",3.7413,3.7413,3.7413,3.7413,0.0],["1994-02-23",3.7413,3.7413,3.7413,3.7413,0.0],["1994-02-24",3.8232,3.8232,3.6866,3.6866,5785.0],["1994-02-25",3.7276,3.7959,3.6593,3.7959,78612.0],["1994-02-28",3.6593,3.7959,3.6457,3.6457,13272.0],["1994-03-01",3.632,3.7413,3.632,3.6593,2042.0],["1994-03-02",3.7413,3.7413,3.632,3.6457,149738.0],["1994-03-03",3.632,3.7413,3.6047,3.632,6466.0],["1994-03-04",3.7139,3.7139,3.5774,3.7003,21780.0],["1994-03-07",3.7139,3.7139,3.5774,3.7139,44581.0],["1994-03-08",3.7139,3.7139,3.5774,3.5774,2042.0],["1994-03-09",3.5774,3.7003,3.5774,3.5774,35052.0],["1994-03-10",3.5774,3.7139,3.5774,3.5774,32330.0],["1994-03-11",3.6593,3.6866,3.5774,3.632,50366.0],["1994-03-14",3.6047,3.6593,3.5501,3.5501,21099.0],["1994-03-15",3.6047,3.632,3.5228,3.5228,16335.0],["1994-03-16",3.632,3.6593,3.632,3.6457,19738.0],["1994-03-17",3.6593,3.6866,3.5501,3.6184,32670.0],["1994-03-18",3.5501,3.6866,3.5501,3.6866,4084.0],["1994-03-21",3.5911,3.6866,3.5501,3.5501,25864.0],["1994-03-22",3.6866,3.6866,3.6866,3.6866,1021.0],["1994-03-23",3.5501,3.6866,3.5501,3.6866,12932.0],["1994-03-24",3.6866,3.6866,3.5501,3.5638,6466.0],["1994-03-25",3.6866,3.6866,3.5501,3.5501,9869.0],["1994-03-28",3.5638,3.5638,3.5501,3.5501,31309.0],["1994-03-29",3.5501,3.632,3.4955,3.6047,23141.0],["1994-03-30",3.5774,3.5774,3.5501,3.5501,9529.0],["1994-03-31",3.4682,3.5774,3.4136,3.4136,61256.0],["1994-04-04",3.5501,3.5501,3.4136,3.5501,13272.0],["1994-04-05",3.4136,3.5501,3.4136,3.4136,36073.0],["1994-04-06",3.4955,3.5501,3.4136,3.4272,77932.0],["1994-04-07",3.5501,3.5501,3.4136,3.5501,72487.0],["1994-04-08",3.4409,3.5774,3.4409,3.5774,21780.0],["1994-04-11",3.4682,3.4955,3.4682,3.4955,5445.0],["1994-04-12",3.6047,3.6047,3.4682,3.6047,17356.0],["1994-04-13",3.6047,3.6047,3.4955,3.6047,9188.0],["1994-04-14",3.4955,3.4955,3.4955,3.4955,5105.0],["1994-04-15",3.4955,3.6047,3.4955,3.4955,41518.0],["1994-04-18",3.6047,3.6047,3.5501,3.5911,5785.0],["1994-04-19",3.6047,3.6593,3.5228,3.5228,33010.0],["1994-04-20",3.6593,3.6593,3.5228,3.6593,23482.0],["1994-04-21",3.632,3.632,3.5364,3.5364,54790.0],["1994-04-22",3.632,3.632,3.5228,3.5774,85418.0],["1994-04-25",3.5774,3.5774,3.5228,3.5774,67722.0],["1994-04-26",3.632,3.6457,3.5501,3.6457,21440.0],["1994-04-28",3.6457,3.6457,3.5501,3.6457,11571.0],["1994-04-29",3.6457,3.6457,3.6457,3.6457,2723.0],["1994-05-02",3.6754,3.6754,3.5791,3.6341,9188.0],["1994-05-03",3.6892,3.7718,3.6616,3.7718,96649.0],["1994-05-04",3.6616,3.7718,3.6616,3.7718,181387.0],["1994-05-05",3.7718,3.7718,3.6616,3.7029,9188.0],["1994-05-06",3.7718,3.7718,3.6616,3.7718,12592.0],["1994-05-09",3.6616,3.7718,3.6616,3.7718,29267.0],["1994-05-10",3.7718,3.7718,3.6616,3.7167,5785.0],["1994-05-11",3.7718,3.7718,3.6341,3.7442,7147.0],["1994-05-12",3.7442,3.7442,3.6341,3.7442,6806.0],["1994-05-13",3.6341,3.7718,3.6341,3.758,26544.0],["1994-05-16",3.7029,3.8544,3.6616,3.8131,205889.0],["1994-05-17",3.8544,3.8544,3.7993,3.8544,78612.0],["1994-05-18",3.8544,3.8544,3.7442,3.7718,6126.0],["1994-05-19",3.8268,3.8544,3.7442,3.7442,57513.0],["1994-05-20",3.8268,3.8268,3.8268,3.8268,1702.0],["1994-05-23",3.8544,3.8544,3.7718,3.7993,6126.0],["1994-05-24",3.8819,3.8819,3.7442,3.8544,95968.0],["1994-05-25",3.8819,3.8819,3.7442,3.8544,42879.0],["1994-05-26",3.8544,3.8819,3.7442,3.8131,55811.0],["1994-05-27",3.7442,3.8819,3.7442,3.7718,9188.0],["1994-05-31",3.8819,3.8819,3.7718,3.8819,14633.0],["1994-06-01",3.7718,3.8819,3.7718,3.8268,13272.0],["1994-06-02",3.8819,3.8819,3.7993,3.8819,40157.0],["1994-06-03",3.8819,3.9094,3.8544,3.9043,84057.0],["1994-06-06",3.7993,3.937,3.7993,3.937,44581.0],["1994-06-07",3.937,3.937,3.8268,3.937,6466.0],["1994-06-08",3.8268,3.937,3.8268,3.937,49005.0],["1994-06-09",3.937,3.9645,3.8544,3.9645,41518.0],["1994-06-10",3.9645,3.992,3.9645,3.992,15654.0],["1994-06-13",3.9783,3.992,3.8819,3.992,54110.0],["1994-06-14",3.8819,3.992,3.8819,3.9232,8848.0],["1994-06-15",3.8819,3.992,3.8819,3.992,22120.0],["1994-06-16",3.8819,4.0196,3.8819,4.0196,12592.0],["1994-06-17",4.0196,4.1847,3.9645,4.1021,68743.0],["1994-06-20",4.1847,4.2123,4.1021,4.2123,55471.0],["1994-06-21",4.2123,4.2123,4.1021,4.1021,7487.0],["1994-06-22",4.2123,4.2123,4.1021,4.1021,14633.0],["1994-06-23",4.1021,4.1021,4.0471,4.0471,8508.0],["1994-06-24",4.0196,4.1572,4.0196,4.0196,10550.0],["1994-06-27",3.992,4.1297,3.992,4.1297,27225.0],["1994-06-28",3.9645,4.1297,3.9645,4.1297,4764.0],["1994-06-29",4.1297,4.1297,3.9645,3.9645,1361.0],["1994-06-30",3.992,4.1297,3.9645,4.1297,18037.0],["1994-07-01",4.0471,4.1297,3.9645,4.1297,7147.0],["1994-07-05",4.1297,4.1297,3.9645,3.9645,5105.0],["1994-07-06",4.0471,4.1297,4.0471,4.1297,5785.0],["1994-07-07",4.1297,4.1297,3.9645,4.1021,38796.0],["1994-07-08",4.1572,4.1572,3.992,4.1572,29267.0],["1994-07-11",4.1572,4.1572,4.1572,4.1572,3403.0],["1994-07-12",4.1572,4.1572,3.992,3.992,19058.0],["1994-07-13",3.992,4.0746,3.992,3.992,8168.0],["1994-07-14",3.992,4.0746,3.992,3.992,7487.0],["1994-07-15",4.1572,4.1572,3.992,3.992,13272.0],["1994-07-18",4.0746,4.1572,4.0196,4.0196,17696.0],["1994-07-19",4.1572,4.1572,3.992,4.0471,10209.0],["1994-07-20",3.992,4.1572,3.992,4.0608,3403.0],["1994-07-21",3.992,4.0746,3.992,4.0608,16335.0],["1994-07-22",4.0471,4.1572,3.992,4.0058,40497.0],["1994-07-25",4.0746,4.1021,3.992,3.992,3743.0],["1994-07-26",4.1572,4.1572,3.992,4.0471,7147.0],["1994-07-27",4.0058,4.1572,4.0058,4.1021,2042.0],["1994-07-28",3.992,4.1572,3.992,3.992,4764.0],["1994-07-29",3.992,4.1572,3.992,4.1572,2382.0],["1994-08-01",4.1572,4.1572,4.0608,4.1434,18037.0],["1994-08-02",4.1734,4.1734,4.1734,4.1734,0.0],["1994-08-03",4.1595,4.1873,4.0209,4.0209,6126.0],["1994-08-04",4.0209,4.1873,4.0209,4.0486,5105.0],["1994-08-05",4.0209,4.1873,4.0209,4.1873,39476.0],["1994-08-08",4.1873,4.1873,4.0486,4.0486,5105.0],["1994-08-09",4.1873,4.1873,4.0486,4.0486,10890.0],["1994-08-10",4.0486,4.0486,4.0486,4.0486,0.0],["1994-08-11",4.1595,4.1595,4.1595,4.1595,681.0],["1994-08-12",4.1595,4.1595,4.0486,4.0763,54110.0],["1994-08-15",4.1595,4.1595,4.0486,4.1595,91884.0],["1994-08-16",4.1595,4.1595,4.0486,4.0486,16335.0],["1994-08-17",4.1595,4.1595,4.0763,4.0763,8508.0],["1994-08-18",4.0486,4.1041,4.0209,4.0209,17356.0],["1994-08-19",4.1041,4.1595,4.0209,4.0209,7487.0],["1994-08-22",4.1595,4.1595,3.91,3.91,21099.0],["1994-08-23",4.0763,4.0763,3.91,3.91,2382.0],["1994-08-24",4.0486,4.0486,3.9654,4.0209,8168.0],["1994-08-25",3.91,4.0209,3.91,3.91,16675.0],["1994-08-26",4.0209,4.0209,3.91,3.91,7827.0],["1994-08-29",4.0209,4.0209,3.91,4.0209,19058.0],["1994-08-30",4.0209,4.0486,3.9931,4.0486,51387.0],["1994-08-31",4.0486,4.0486,3.9377,4.0486,73167.0],["1994-09-01",3.9377,4.0486,3.9377,3.9377,6466.0],["1994-09-02",3.9931,4.0486,3.9377,3.9377,9188.0],["1994-09-06",3.9377,4.0486,3.9377,3.9931,22801.0],["1994-09-07",3.9654,4.0486,3.9654,4.0486,8508.0],["1994-09-08",4.0763,4.0763,3.9654,3.9654,6806.0],["1994-09-09",3.9654,4.0763,3.9654,4.0763,16335.0],["1994-09-12",4.0763,4.1041,3.9931,4.0763,29948.0],["1994-09-13",3.9931,4.1041,3.9931,4.1041,1702.0],["1994-09-14",3.9931,4.1041,3.9931,3.9931,13613.0],["1994-09-15",3.9931,4.0763,3.9931,4.0486,28586.0],["1994-09-16",4.0763,4.0763,3.9931,4.0347,6806.0],["1994-09-19",3.9931,3.9931,3.9931,3.9931,1021.0],["1994-09-20",4.1041,4.1041,3.9377,4.0209,121832.0],["1994-09-21",3.9238,4.0486,3.9238,4.007,34031.0],["1994-09-22",3.9238,3.9238,3.9238,3.9238,1021.0],["1994-09-23",3.9654,3.9654,3.8822,3.8822,4084.0],["1994-09-26",3.8822,4.0486,3.8822,4.0486,16335.0],["1994-09-27",4.0486,4.0486,3.9377,4.0486,5105.0],["1994-09-28",3.8822,3.8822,3.8822,3.8822,681.0],["1994-09-29",4.0486,4.0486,3.8822,3.8822,5105.0],["1994-09-30",3.8822,3.9654,3.8268,3.91,68403.0],["1994-10-03",3.799,3.9377,3.799,3.8684,22120.0],["1994-10-04",3.9377,3.9377,3.8545,3.8545,87120.0],["1994-10-05",3.7713,3.8822,3.7158,3.7158,26885.0],["1994-10-06",3.8545,3.8545,3.7158,3.8545,9188.0],["1994-10-07",3.7713,3.8545,3.7158,3.7158,11911.0],["1994-10-10",3.799,3.8545,3.799,3.8545,3743.0],["1994-10-11",3.8545,3.8545,3.8545,3.8545,1021.0],["1994-10-12",3.7158,3.8545,3.7158,3.799,46283.0],["1994-10-13",3.8545,3.8545,3.7713,3.8545,7827.0],["1994-10-14",3.7158,3.8545,3.7158,3.8129,7147.0],["1994-10-17",3.7713,3.8545,3.7713,3.8545,24503.0],["1994-10-18",3.8545,3.8545,3.8545,3.8545,0.0],["1994-10-19",3.8545,3.8545,3.7574,3.8268,29948.0],["1994-10-20",3.8268,3.8268,3.7713,3.7713,2382.0],["1994-10-21",3.7158,3.799,3.6881,3.7158,20078.0],["1994-10-24",3.8268,3.8268,3.7158,3.7158,11230.0],["1994-10-25",3.7297,3.799,3.7158,3.7158,5445.0],["1994-10-26",3.8268,3.8268,3.7713,3.7713,2723.0],["1994-10-27",3.6881,3.7713,3.6881,3.6881,2382.0],["1994-10-28",3.8129,3.8268,3.6881,3.6881,18037.0],["1994-10-31",3.7297,3.8268,3.6881,3.6881,34372.0],["1994-11-01",3.7183,3.8301,3.7183,3.7742,37434.0],["1994-11-02",3.8022,3.8301,3.7183,3.7183,4764.0],["1994-11-03",3.8301,3.8301,3.7602,3.7602,1702.0],["1994-11-04",3.7602,3.7602,3.7602,3.7602,0.0],["1994-11-07",3.7183,3.8301,3.7183,3.7742,3063.0],["1994-11-08",3.8301,3.8301,3.7463,3.7602,9869.0],["1994-11-09",3.7183,3.7183,3.7183,3.7183,4764.0],["1994-11-10",3.7183,3.8301,3.7183,3.7183,5785.0],["1994-11-11",3.6903,3.8301,3.5785,3.6624,87460.0],["1994-11-14",3.5785,3.6903,3.5785,3.5785,80994.0],["1994-11-15",3.6904,3.6904,3.5506,3.6764,83036.0],["1994-11-16",3.5506,3.6205,3.5506,3.6205,7147.0],["1994-11-17",3.6903,3.6903,3.5506,3.5506,414160.0],["1994-11-18",3.5506,3.6903,3.5506,3.5506,70104.0],["1994-11-21",3.6624,3.6624,3.5226,3.5226,17356.0],["1994-11-22",3.5226,3.6624,3.5226,3.5785,10550.0],["1994-11-23",3.4946,3.5226,3.4946,3.5226,17696.0],["1994-11-25",3.6624,3.6624,3.4946,3.4946,7487.0],["1994-11-28",3.6624,3.6624,3.4946,3.6624,88141.0],["1994-11-29",3.4946,3.6344,3.4946,3.6344,4084.0],["1994-11-30",3.4946,3.5506,3.4946,3.5086,106178.0],["1994-12-01",3.6065,3.6065,3.4946,3.4946,11911.0],["1994-12-02",3.6065,3.6065,3.6065,3.6065,1021.0],["1994-12-05",3.5086,3.6344,3.4946,3.6344,43900.0],["1994-12-06",3.5785,3.6344,3.5226,3.6065,63979.0],["1994-12-07",3.6065,3.6065,3.5226,3.5226,17016.0],["1994-12-08",3.6344,3.6344,3.5645,3.6065,2723.0],["1994-12-09",3.6344,3.6344,3.5226,3.6065,23141.0],["1994-12-12",3.5226,3.6344,3.5226,3.6344,11230.0],["1994-12-13",3.5226,3.6344,3.5226,3.6344,15995.0],["1994-12-14",3.6344,3.6624,3.5785,3.6624,13953.0],["1994-12-15",3.6624,3.7742,3.6065,3.7742,78612.0],["1994-12-16",3.7742,3.7742,3.6624,3.6624,6466.0],["1994-12-19",3.7043,3.8301,3.6903,3.7183,27906.0],["1994-12-20",3.7183,3.942,3.7183,3.8301,68403.0],["1994-12-21",3.8301,3.942,3.8301,3.942,21780.0],["1994-12-22",3.8581,3.9979,3.8581,3.8721,67722.0],["1994-12-23",3.9699,3.9699,3.8581,3.8581,9869.0],["1994-12-27",3.8581,3.9699,3.8581,3.8581,33010.0],["1994-12-28",3.8301,3.8301,3.8301,3.8301,10890.0],["1994-12-29",3.8581,3.8581,3.8301,3.8301,9869.0],["1994-12-30",3.886,3.9699,3.8301,3.9699,63979.0],["1995-01-03",3.8441,3.9699,3.8301,3.9699,4764.0],["1995-01-04",3.8301,3.9699,3.8301,3.9,8848.0],["1995-01-05",3.8301,3.8301,3.8301,3.8301,340.0],["1995-01-06",3.9699,3.9699,3.8301,3.8301,3403.0],["1995-01-09",3.914,3.9699,3.8301,3.914,2042.0],["1995-01-10",3.942,3.9699,3.8301,3.928,40838.0],["1995-01-11",3.8581,3.886,3.8581,3.886,1361.0],["1995-01-12",3.9699,3.9699,3.8581,3.8581,3403.0],["1995-01-13",3.886,3.914,3.886,3.914,1021.0],["1995-01-16",3.8581,4.0258,3.8581,4.0258,54790.0],["1995-01-17",4.0817,4.0817,3.9699,4.0258,51728.0],["1995-01-18",3.9699,4.0817,3.9699,4.0817,26885.0],["1995-01-19",4.0817,4.0817,3.9699,3.9699,34372.0],["1995-01-20",3.9699,4.0398,3.9699,4.0398,5785.0],["1995-01-23",3.9699,3.9699,3.9699,3.9699,6806.0],["1995-01-24",4.0538,4.0538,3.9699,3.9979,22120.0],["1995-01-25",4.0119,4.0538,4.0119,4.0538,4424.0],["1995-01-26",3.9699,4.0538,3.9699,4.0258,27225.0],["1995-01-27",3.9699,4.0538,3.9699,3.9699,2382.0],["1995-01-30",3.9699,4.0119,3.9699,3.9699,17696.0],["1995-01-31",4.0849,4.0849,4.0003,4.0003,20759.0],["1995-02-01",4.0003,4.0849,4.0003,4.0003,25523.0],["1995-02-02",4.0003,4.0003,4.0003,4.0003,1361.0],["1995-02-03",4.0003,4.0849,4.0003,4.0144,25864.0],["1995-02-06",4.0003,4.113,4.0003,4.0285,36754.0],["1995-02-07",4.0708,4.0708,4.0285,4.0285,14633.0],["1995-02-08",4.1412,4.1412,4.0285,4.0285,2042.0],["1995-02-09",4.0567,4.1412,4.0285,4.0285,18717.0],["1995-02-10",4.0426,4.0426,4.0426,4.0426,15654.0],["1995-02-13",4.0285,4.1412,4.0285,4.0849,12932.0],["1995-02-14",4.0708,4.113,4.0285,4.0285,5105.0],["1995-02-15",4.0285,4.113,4.0285,4.113,24162.0],["1995-02-16",4.0285,4.1694,4.0285,4.113,61597.0],["1995-02-17",4.0849,4.2398,4.0849,4.1905,73848.0],["1995-02-21",4.113,4.1975,4.113,4.1835,21099.0],["1995-02-22",4.1412,4.1975,4.113,4.1694,33351.0],["1995-02-23",4.2398,4.2398,4.1412,4.1412,57853.0],["1995-02-24",4.2398,4.2398,4.1412,4.2257,25864.0],["1995-02-27",4.1412,4.2257,4.1412,4.2257,59555.0],["1995-02-28",4.1694,4.1975,4.113,4.1975,28927.0],["1995-03-01",4.0849,4.1694,4.0567,4.1553,26885.0],["1995-03-02",4.1412,4.1412,4.0003,4.0285,14633.0],["1995-03-03",4.0426,4.0849,4.0426,4.0849,7147.0],["1995-03-06",4.0285,4.113,4.0285,4.0567,51728.0],["1995-03-07",4.0567,4.113,4.0003,4.0003,12932.0],["1995-03-08",4.0567,4.0849,4.0003,4.0003,31649.0],["1995-03-09",4.0003,4.0849,4.0003,4.0849,3063.0],["1995-03-10",4.0003,4.0849,4.0003,4.0849,1021.0],["1995-03-13",4.0285,4.0849,4.0285,4.0849,2042.0],["1995-03-14",4.0285,4.0285,4.0285,4.0285,4084.0],["1995-03-15",4.0285,4.0567,4.0003,4.0144,40838.0],["1995-03-16",4.0426,4.0426,4.0003,4.0003,21440.0],["1995-03-17",4.0567,4.0567,4.0003,4.0567,11230.0],["1995-03-20",4.0567,4.0567,4.0003,4.0003,2723.0],["1995-03-21",4.0285,4.1271,4.0285,4.1271,73508.0],["1995-03-22",4.0285,4.0285,4.0285,4.0285,2042.0],["1995-03-23",4.0285,4.0567,4.0003,4.0003,43560.0],["1995-03-24",4.0285,4.0285,4.0003,4.0003,33010.0],["1995-03-27",4.113,4.113,4.0003,4.0003,6806.0],["1995-03-28",4.0003,4.113,4.0003,4.0003,2042.0],["1995-03-29",4.0003,4.113,4.0003,4.113,6126.0],["1995-03-30",4.0285,4.113,4.0285,4.0285,2042.0],["1995-03-31",4.113,4.113,4.0285,4.0708,3403.0],["1995-04-03",4.0285,4.113,4.0003,4.0003,69424.0],["1995-04-04",4.0003,4.113,4.0003,4.0285,6806.0],["1995-04-05",4.0003,4.113,4.0003,4.0285,22461.0],["1995-04-06",4.0708,4.113,4.0285,4.0708,21099.0],["1995-04-07",4.0567,4.0567,4.0285,4.0285,5105.0],["1995-04-10",4.113,4.113,4.0285,4.113,7487.0],["1995-04-11",4.0285,4.0567,4.0285,4.0285,12251.0],["1995-04-12",4.113,4.113,4.0285,4.0285,9529.0],["1995-04-13",4.0285,4.113,4.0285,4.0708,37094.0],["1995-04-17",4.0285,4.1412,4.0285,4.0285,5445.0],["1995-04-18",4.0567,4.0567,4.0285,4.0285,7827.0],["1995-04-19",4.113,4.1412,4.0426,4.0426,27565.0],["1995-04-20",4.0285,4.0285,4.0285,4.0285,7827.0],["1995-04-21",4.0003,4.113,4.0003,4.0003,4424.0],["1995-04-24",4.113,4.113,4.0003,4.0285,10209.0],["1995-04-25",4.113,4.113,4.0003,4.0567,5785.0],["1995-04-26",4.113,4.113,4.0003,4.113,83377.0],["1995-04-27",4.0285,4.1975,4.0285,4.113,31649.0],["1995-04-28",4.1975,4.1975,4.1975,4.1975,2723.0],["1995-05-01",4.1975,4.2257,4.1694,4.2257,27565.0],["1995-05-02",4.1429,4.2847,4.1429,4.2706,281438.0],["1995-05-03",4.228,4.2847,4.1429,4.2564,5785.0],["1995-05-04",4.1996,4.2847,4.1712,4.1996,76911.0],["1995-05-05",4.2847,4.2847,4.1712,4.2847,2042.0],["1995-05-08",4.1712,4.2847,4.1712,4.2847,23141.0],["1995-05-09",4.1712,4.2847,4.1712,4.1712,12251.0],["1995-05-10",4.2847,4.2847,4.2422,4.2706,5785.0],["1995-05-11",4.2847,4.2847,4.1712,4.2847,8508.0],["1995-05-12",4.2138,4.228,4.1996,4.228,13613.0],["1995-05-15",4.1712,4.2847,4.1712,4.2706,34712.0],["1995-05-16",4.1712,4.2847,4.1712,4.1712,11571.0],["1995-05-17",4.1712,4.3131,4.1712,4.3131,75549.0],["1995-05-18",4.3699,4.3982,4.2847,4.3131,23141.0],["1995-05-19",4.2564,4.3415,4.2564,4.3415,3743.0],["1995-05-22",4.3415,4.3557,4.2564,4.3415,34712.0],["1995-05-23",4.2564,4.3415,4.2564,4.3415,17696.0],["1995-05-24",4.2564,4.3982,4.2564,4.3982,11230.0],["1995-05-25",4.3982,4.3982,4.2564,4.2564,19738.0],["1995-05-26",4.3982,4.3982,4.2564,4.3415,1021.0],["1995-05-30",4.3557,4.3982,4.2564,4.3982,3063.0],["1995-05-31",4.2564,4.3982,4.2564,4.2564,11230.0],["1995-06-01",4.3982,4.3982,4.2564,4.2564,2042.0],["1995-06-02",4.2564,4.3699,4.228,4.2422,108900.0],["1995-06-05",4.1996,4.1996,4.1996,4.1996,3063.0],["1995-06-06",4.2138,4.228,4.1712,4.228,45942.0],["1995-06-07",4.1429,4.2564,4.1429,4.2138,17016.0],["1995-06-08",4.1429,4.228,4.1429,4.1429,13953.0],["1995-06-09",4.1429,4.2564,4.1429,4.2564,681.0],["1995-06-12",4.228,4.228,4.228,4.228,2042.0],["1995-06-13",4.1712,4.2422,4.1429,4.1429,8508.0],["1995-06-14",4.1429,4.2564,4.1429,4.2564,2382.0],["1995-06-15",4.1712,4.2564,4.1429,4.1429,8168.0],["1995-06-16",4.3273,4.3273,4.1854,4.2918,8984.0],["1995-06-19",4.2032,4.3273,4.2032,4.2209,20963.0],["1995-06-20",4.2209,4.3273,4.2209,4.2431,202554.0],["1995-06-21",4.2209,4.3273,4.2209,4.3096,98555.0],["1995-06-22",4.2918,4.345,4.2918,4.3362,41927.0],["1995-06-23",4.3982,4.3982,4.3096,4.3096,4628.0],["1995-06-26",4.3096,4.3982,4.3096,4.3628,11162.0],["1995-06-27",4.3982,4.3982,4.3096,4.3096,41654.0],["1995-06-28",4.3096,4.3628,4.3096,4.3539,59895.0],["1995-06-29",4.3096,4.3982,4.3096,4.3539,29948.0],["1995-06-30",4.3096,4.3982,4.3096,4.3096,144020.0],["1995-07-03",4.3096,4.416,4.3096,4.416,38115.0],["1995-07-05",4.3894,4.4337,4.345,4.345,40021.0],["1995-07-06",4.416,4.416,4.345,4.345,122240.0],["1995-07-07",4.3716,4.3982,4.345,4.345,111350.0],["1995-07-10",4.4337,4.4337,4.345,4.4337,31309.0],["1995-07-11",4.416,4.6465,4.416,4.5756,107267.0],["1995-07-12",4.5756,4.6465,4.5756,4.5845,35120.0],["1995-07-13",4.6465,4.6465,4.5224,4.6111,68879.0],["1995-07-14",4.6111,4.6111,4.5047,4.5224,66157.0],["1995-07-17",4.6111,4.6111,4.5047,4.6111,570636.0],["1995-07-18",4.6111,4.6111,4.4692,4.5756,26953.0],["1995-07-19",4.4692,4.5756,4.4692,4.5401,47099.0],["1995-07-20",4.4692,4.5756,4.4692,4.4692,3267.0],["1995-07-21",4.5756,4.5756,4.5224,4.5756,12251.0],["1995-07-24",4.4692,4.6465,4.4692,4.6465,76502.0],["1995-07-25",4.5401,4.6465,4.5401,4.6288,159266.0],["1995-07-26",4.5401,4.6111,4.5401,4.6022,119518.0],["1995-07-27",4.5756,4.6111,4.5401,4.5401,155727.0],["1995-07-28",4.5401,4.6111,4.5401,4.6111,63979.0],["1995-07-31",4.6111,4.6465,4.5401,4.6465,13613.0],["1995-08-01",4.682,4.682,4.5401,4.6288,59078.0],["1995-08-02",4.5756,4.682,4.5756,4.6111,71330.0],["1995-08-03",4.7212,4.7212,4.6139,4.6139,77591.0],["1995-08-04",4.6139,4.7212,4.4887,4.5066,402658.0],["1995-08-07",4.6139,4.7212,4.6139,4.6139,21236.0],["1995-08-08",4.6855,4.6855,4.5066,4.5245,75686.0],["1995-08-09",4.5782,4.5782,4.5424,4.5424,6806.0],["1995-08-10",4.5066,4.5782,4.5066,4.5782,8168.0],["1995-08-11",4.5245,4.6139,4.5245,4.6139,24230.0],["1995-08-14",4.6139,4.6497,4.5424,4.6497,69968.0],["1995-08-15",4.6855,4.6855,4.5424,4.5424,5173.0],["1995-08-16",4.6855,4.7212,4.6139,4.7033,207182.0],["1995-08-17",4.6855,4.7033,4.6855,4.7033,21508.0],["1995-08-18",4.6497,4.7212,4.6497,4.6855,32942.0],["1995-08-21",4.6497,4.7928,4.6497,4.7928,90932.0],["1995-08-22",4.757,4.7928,4.7212,4.7212,14157.0],["1995-08-23",4.7212,4.7212,4.7212,4.7212,545.0],["1995-08-24",4.7212,4.7928,4.7212,4.7928,9529.0],["1995-08-25",4.8285,4.9001,4.757,4.9001,107267.0],["1995-08-28",4.9001,4.9179,4.7928,4.8643,55811.0],["1995-08-29",4.9001,5.0074,4.7928,5.0074,127141.0],["1995-08-30",5.0074,5.1862,4.9716,5.1325,181046.0],["1995-08-31",5.1147,5.1147,5.0074,5.0878,194114.0],["1995-09-01",5.1147,5.1147,5.0074,5.0968,82492.0],["1995-09-05",5.1147,5.1504,5.0789,5.1504,97466.0],["1995-09-06",5.1504,5.2577,5.0789,5.2577,133675.0],["1995-09-07",5.1862,5.2935,5.1147,5.1862,89843.0],["1995-09-08",5.1862,5.1862,5.1147,5.1147,6534.0],["1995-09-11",5.1862,5.2577,5.1147,5.1862,47644.0],["1995-09-12",5.1504,5.3293,5.1504,5.3114,89026.0],["1995-09-13",5.3293,5.3293,5.2577,5.3114,66157.0],["1995-09-14",5.2756,5.3293,5.222,5.3293,91204.0],["1995-09-15",5.222,5.3293,5.222,5.2935,38660.0],["1995-09-18",5.222,5.2935,5.222,5.2935,51183.0],["1995-09-19",5.2935,5.2935,5.222,5.2935,104000.0],["1995-09-20",5.2935,5.2935,5.2577,5.2577,49822.0],["1995-09-21",5.2577,5.2577,5.2577,5.2577,9529.0],["1995-09-22",5.2577,5.2577,5.222,5.222,38115.0],["1995-09-25",5.2488,5.2577,5.222,5.2398,25047.0],["1995-09-26",5.2935,5.3293,5.222,5.3114,4901.0],["1995-09-27",5.3293,5.3293,5.222,5.2577,23141.0],["1995-09-28",5.222,5.2577,5.222,5.2577,16607.0],["1995-09-29",5.3293,5.3293,5.2577,5.2577,71057.0],["1995-10-02",5.2577,5.3293,5.222,5.3114,38660.0],["1995-10-03",5.222,5.3293,5.222,5.2756,5990.0],["1995-10-04",5.2577,5.3293,5.222,5.3293,12796.0],["1995-10-05",5.2577,5.3293,5.222,5.2756,31309.0],["1995-10-06",5.2577,5.3114,5.222,5.222,22869.0],["1995-10-09",5.2577,5.3293,5.222,5.3293,19874.0],["1995-10-10",5.2935,5.2935,5.1862,5.1862,11979.0],["1995-10-11",5.2577,5.2935,5.2577,5.2935,817.0],["1995-10-12",5.1862,5.2577,5.1862,5.1862,17424.0],["1995-10-13",5.2935,5.3293,5.222,5.3293,60712.0],["1995-10-16",5.3293,5.4008,5.222,5.3561,91476.0],["1995-10-17",5.3829,5.4008,5.2935,5.4008,4084.0],["1995-10-18",5.4008,5.4723,5.4008,5.4008,86031.0],["1995-10-19",5.4008,5.4723,5.4008,5.4366,22052.0],["1995-10-20",5.4366,5.4366,5.4008,5.4008,11162.0],["1995-10-23",5.4723,5.5081,5.4008,5.5081,16607.0],["1995-10-24",5.4366,5.5081,5.4366,5.4366,14702.0],["1995-10-25",5.4366,5.5081,5.4366,5.5081,31581.0],["1995-10-26",5.4723,5.5081,5.4008,5.4008,173423.0],["1995-10-27",5.4008,5.4723,5.4008,5.4187,11435.0],["1995-10-30",5.4723,5.4723,5.365,5.4008,16335.0],["1995-10-31",5.4723,5.4723,5.365,5.4008,61256.0],["1995-11-01",5.4723,5.4723,5.4008,5.4008,2995.0],["1995-11-02",5.4397,5.4937,5.4397,5.4397,44921.0],["1995-11-03",5.4757,5.6198,5.4757,5.5117,98010.0],["1995-11-06",5.5117,5.6198,5.5117,5.6198,13340.0],["1995-11-07",5.5117,5.6198,5.5117,5.6198,11979.0],["1995-11-08",5.5838,5.6198,5.5117,5.6198,37571.0],["1995-11-09",5.6558,5.6919,5.5838,5.6018,43288.0],["1995-11-10",5.6018,5.6558,5.6018,5.6378,46827.0],["1995-11-13",5.6198,5.6468,5.5838,5.6468,22325.0],["1995-11-14",5.6558,5.6919,5.5838,5.6108,42743.0],["1995-11-15",5.6558,5.6739,5.5838,5.6739,13340.0],["1995-11-16",5.6919,5.6919,5.6198,5.6919,7623.0],["1995-11-17",5.7099,5.7279,5.6558,5.7279,10073.0],["1995-11-20",5.6919,5.7279,5.6558,5.6739,20963.0],["1995-11-21",5.6558,5.7279,5.6558,5.6558,47644.0],["1995-11-22",5.6558,5.7279,5.6558,5.7279,80586.0],["1995-11-24",5.6558,5.6919,5.6558,5.6919,1361.0],["1995-11-27",5.7279,5.7279,5.6558,5.7099,38387.0],["1995-11-28",5.6558,5.7099,5.6558,5.6558,17696.0],["1995-11-29",5.6558,5.7279,5.6558,5.6919,28586.0],["1995-11-30",5.7279,5.7279,5.6558,5.7279,87120.0],["1995-12-01",5.6558,5.7279,5.6558,5.6919,7623.0],["1995-12-04",5.6558,5.7279,5.6558,5.7279,57989.0],["1995-12-05",5.6558,5.7279,5.6558,5.7279,7351.0],["1995-12-06",5.6558,5.7279,5.6558,5.7189,50639.0],["1995-12-07",5.6558,5.7279,5.6558,5.6829,50639.0],["1995-12-08",5.6558,5.6739,5.6558,5.6558,23141.0],["1995-12-11",5.6558,5.6739,5.6558,5.6558,43832.0],["1995-12-12",5.6558,5.6739,5.6558,5.6558,2178.0],["1995-12-13",5.7189,5.7279,5.6558,5.6558,67518.0],["1995-12-14",5.6558,5.7279,5.6558,5.6558,25047.0],["1995-12-15",5.7279,5.7279,5.6558,5.6558,37571.0],["1995-12-18",5.7279,5.7279,5.5838,5.6198,29403.0],["1995-12-19",5.5838,5.6198,5.5838,5.6198,8712.0],["1995-12-20",5.6018,5.6198,5.5838,5.6198,69696.0],["1995-12-21",5.6018,5.6198,5.5838,5.6018,20419.0],["1995-12-22",5.6198,5.6198,5.5478,5.6198,35937.0],["1995-12-26",5.6198,5.836,5.6198,5.7639,249926.0],["1995-12-27",5.7279,5.7999,5.7279,5.7819,24230.0],["1995-12-28",5.7999,5.908,5.7279,5.872,208816.0],["1995-12-29",5.872,5.908,5.836,5.899,152460.0],["1996-01-02",5.836,5.836,5.6919,5.6919,112712.0],["1996-01-03",5.6919,5.7999,5.6198,5.6198,143476.0],["1996-01-04",5.5838,5.6919,5.5838,5.6378,43016.0],["1996-01-05",5.5838,5.6919,5.5478,5.6919,40021.0],["1996-01-08",5.6919,5.6919,5.5478,5.5478,27497.0],["1996-01-09",5.5478,5.6198,5.5478,5.6198,10890.0],["1996-01-10",5.5478,5.5838,5.5117,5.5117,10618.0],["1996-01-11",5.5838,5.5838,5.4757,5.4937,21780.0],["1996-01-12",5.4757,5.5838,5.4757,5.4757,28859.0],["1996-01-15",5.4757,5.5838,5.4757,5.5838,9801.0],["1996-01-16",5.5838,5.5838,5.3316,5.3676,87665.0],["1996-01-17",5.3677,5.3677,5.2596,5.2956,32670.0],["1996-01-18",5.3676,5.3676,5.2956,5.3316,33215.0],["1996-01-19",5.3316,5.3316,5.2956,5.3316,101277.0],["1996-01-22",5.3136,5.3136,5.2956,5.2956,25047.0],["1996-01-23",5.3316,5.3677,5.2956,5.2956,25047.0],["1996-01-24",5.3677,5.3677,5.2956,5.3136,7079.0],["1996-01-25",5.3677,5.3677,5.2956,5.2956,2995.0],["1996-01-26",5.3676,5.3676,5.2956,5.3316,9257.0],["1996-01-29",5.2956,5.3676,5.2956,5.3496,23958.0],["1996-01-30",5.3677,5.3677,5.3136,5.3136,45738.0],["1996-01-31",5.3676,5.3676,5.3316,5.3316,545.0],["1996-02-01",5.3345,5.3345,5.3345,5.3345,7351.0],["1996-02-02",5.4071,5.4434,5.3345,5.4253,91204.0],["1996-02-05",5.4071,5.4253,5.4071,5.4253,12251.0],["1996-02-06",5.4071,5.4434,5.4071,5.4071,45466.0],["1996-02-07",5.4071,5.4253,5.4071,5.4253,2995.0],["1996-02-08",5.4434,5.516,5.4071,5.4434,57989.0],["1996-02-09",5.4434,5.5523,5.4434,5.4615,954236.0],["1996-02-12",5.4434,5.5523,5.4434,5.516,31581.0],["1996-02-13",5.516,5.516,5.4071,5.4071,20691.0],["1996-02-14",5.4434,5.4797,5.4071,5.4434,148104.0],["1996-02-15",5.4797,5.4797,5.3708,5.4071,300836.0],["1996-02-16",5.4434,5.4434,5.3708,5.3799,185675.0],["1996-02-20",5.4434,5.4434,5.2982,5.3073,34304.0],["1996-02-21",5.4071,5.4071,5.2982,5.2982,4901.0],["1996-02-22",5.2982,5.4071,5.262,5.262,30492.0],["1996-02-23",5.262,5.3708,5.262,5.3345,21236.0],["1996-02-26",5.3164,5.3708,5.262,5.3164,20147.0],["1996-02-27",5.3345,5.3345,5.3345,5.3345,545.0],["1996-02-28",5.3708,5.3708,5.262,5.262,4356.0],["1996-02-29",5.3708,5.3708,5.262,5.2982,6534.0],["1996-03-01",5.262,5.3164,5.262,5.262,66974.0],["1996-03-04",5.262,5.4797,5.262,5.4071,106450.0],["1996-03-05",5.4071,5.4071,5.2982,5.389,26953.0],["1996-03-06",5.2982,5.2982,5.2982,5.2982,2178.0],["1996-03-07",5.2982,5.4071,5.2982,5.2982,44105.0],["1996-03-08",5.2982,5.4071,5.2982,5.3345,45466.0],["1996-03-11",5.4071,5.4071,5.2982,5.4071,43560.0],["1996-03-12",5.3073,5.3164,5.2982,5.3164,29131.0],["1996-03-13",5.4071,5.4071,5.2982,5.3073,17969.0],["1996-03-14",5.3345,5.4071,5.3345,5.4071,32670.0],["1996-03-15",5.3345,5.4071,5.1531,5.1894,83581.0],["1996-03-18",5.262,5.262,5.1531,5.262,32126.0],["1996-03-19",5.1531,5.262,5.1531,5.1531,27225.0],["1996-03-20",5.2257,5.262,5.1894,5.1894,39204.0],["1996-03-21",5.2075,5.2982,5.1531,5.262,59895.0],["1996-03-22",5.1531,5.262,5.1168,5.1168,93926.0],["1996-03-25",5.1168,5.2257,5.1168,5.1168,17424.0],["1996-03-26",5.2257,5.2257,5.1168,5.1712,67790.0],["1996-03-27",5.262,5.3708,5.1349,5.2982,194114.0],["1996-03-28",5.262,5.4071,5.262,5.4071,90115.0],["1996-03-29",5.3754,5.5886,5.2982,5.4797,107539.0],["1996-04-01",5.5704,5.6611,5.5704,5.5886,94199.0],["1996-04-02",5.5886,5.77,5.5523,5.5523,108628.0],["1996-04-03",5.4797,5.4978,5.4797,5.4797,7079.0],["1996-04-04",5.5886,5.5886,5.4797,5.4797,2450.0],["1996-04-08",5.4797,5.4797,5.4434,5.4434,12796.0],["1996-04-09",5.4434,5.5523,5.4434,5.4434,7079.0],["1996-04-10",5.5523,5.5523,5.4434,5.4615,72419.0],["1996-04-11",5.4434,5.5523,5.4434,5.516,26681.0],["1996-04-12",5.4434,5.516,5.4434,5.516,1634.0],["1996-04-15",5.4434,5.5523,5.4434,5.4434,54450.0],["1996-04-16",5.4797,5.5523,5.4434,5.4797,25047.0],["1996-04-17",5.5523,5.5886,5.4434,5.5523,41654.0],["1996-04-18",5.516,5.5886,5.4797,5.5341,120607.0],["1996-04-19",5.5886,5.5886,5.516,5.516,13885.0],["1996-04-22",5.5341,5.5886,5.516,5.5341,35393.0],["1996-04-23",5.5341,5.5886,5.516,5.5886,24503.0],["1996-04-24",5.516,5.6611,5.516,5.5886,41110.0],["1996-04-25",5.516,5.6611,5.516,5.5886,111078.0],["1996-04-26",5.516,5.6611,5.516,5.5523,15518.0],["1996-04-29",5.516,5.6974,5.516,5.6793,347119.0],["1996-04-30",5.6611,5.6611,5.5886,5.6611,51728.0],["1996-05-01",5.6611,5.6611,5.643,5.6521,30764.0],["1996-05-02",5.7036,5.7036,5.6305,5.7036,34031.0],["1996-05-03",5.6671,5.7219,5.6305,5.6305,32670.0],["1996-05-06",5.6305,5.7402,5.6305,5.6305,11979.0],["1996-05-07",5.6671,5.7402,5.6305,5.6305,17969.0],["1996-05-08",5.7402,5.7402,5.6305,5.6305,87392.0],["1996-05-09",5.6305,5.7036,5.6305,5.6671,96104.0],["1996-05-10",5.6305,5.7036,5.6305,5.7036,2178.0],["1996-05-13",5.7036,5.7036,5.6305,5.7036,104000.0],["1996-05-14",5.6671,5.7036,5.6305,5.6671,22869.0],["1996-05-15",5.6853,5.6853,5.6305,5.6305,69424.0],["1996-05-16",5.6305,5.7219,5.6305,5.6853,164984.0],["1996-05-17",5.7402,5.7402,5.6305,5.6305,13068.0],["1996-05-20",5.6305,5.7676,5.6305,5.7219,59895.0],["1996-05-21",5.6671,5.7219,5.6671,5.7219,7351.0],["1996-05-22",5.6671,5.6853,5.6671,5.6853,49550.0],["1996-05-23",5.6671,5.7767,5.6671,5.6671,10890.0],["1996-05-24",5.6671,5.6671,5.6671,5.6671,8984.0],["1996-05-28",5.6671,5.7767,5.6671,5.6853,32670.0],["1996-05-29",5.7402,5.7402,5.6305,5.6671,45194.0],["1996-05-30",5.6671,5.6671,5.6671,5.6671,1089.0],["1996-05-31",5.7402,5.7402,5.6305,5.6305,15246.0],["1996-06-03",5.6305,5.6305,5.6305,5.6305,0.0],["1996-06-04",5.6305,5.7402,5.6305,5.7219,58806.0],["1996-06-05",5.6305,5.7036,5.6305,5.6305,11162.0],["1996-06-06",5.6305,5.7036,5.6305,5.6305,4356.0],["1996-06-07",5.6671,5.6671,5.5574,5.5939,4356.0],["1996-06-10",5.5574,5.6305,5.5574,5.5574,60712.0],["1996-06-11",5.5574,5.6305,5.5574,5.5939,21236.0],["1996-06-12",5.5574,5.6305,5.5574,5.5939,43016.0],["1996-06-13",5.5574,5.6305,5.5574,5.5939,27225.0],["1996-06-14",5.5939,5.7036,5.5939,5.6122,37298.0],["1996-06-17",5.5939,5.6671,5.5939,5.5939,19874.0],["1996-06-18",5.5939,5.8133,5.5939,5.7767,329150.0],["1996-06-19",5.7402,5.7585,5.7036,5.7402,34848.0],["1996-06-20",5.7402,5.7402,5.5939,5.6305,16607.0],["1996-06-21",5.5939,5.7402,5.5939,5.6122,181591.0],["1996-06-24",5.6488,5.7036,5.5939,5.5939,4901.0],["1996-06-25",5.6488,5.7036,5.5939,5.7036,11707.0],["1996-06-26",5.6305,5.7402,5.6305,5.6853,5173.0],["1996-06-27",5.6671,5.7402,5.6305,5.7402,37571.0],["1996-06-28",5.7402,5.7402,5.6305,5.6671,135581.0],["1996-07-01",5.6671,5.7219,5.6671,5.7219,23686.0],["1996-07-02",5.731,5.7402,5.6671,5.6671,36209.0],["1996-07-03",5.6671,5.7402,5.6671,5.7036,30220.0],["1996-07-05",5.6671,5.7402,5.6671,5.7219,126869.0],["1996-07-08",5.7402,5.7402,5.6305,5.7402,4901.0],["1996-07-09",5.6305,5.7402,5.6305,5.7402,3812.0],["1996-07-10",5.6305,5.7402,5.6305,5.6671,31853.0],["1996-07-11",5.6305,5.6853,5.6305,5.6488,65340.0],["1996-07-12",5.6853,5.7402,5.6305,5.6305,6806.0],["1996-07-15",5.6305,5.7402,5.6305,5.6305,15791.0],["1996-07-16",5.6853,5.6853,5.5756,5.5939,5717.0],["1996-07-17",5.5939,5.7402,5.5939,5.6305,11162.0],["1996-07-18",5.5939,5.8133,5.5939,5.7767,108900.0],["1996-07-19",5.8133,5.8133,5.7036,5.7767,87937.0],["1996-07-22",5.7036,5.7585,5.7036,5.7585,2723.0],["1996-07-23",5.7036,5.7036,5.7036,5.7036,6806.0],["1996-07-24",5.6305,5.6305,5.6305,5.6305,7895.0],["1996-07-25",5.6305,5.7402,5.6305,5.7402,8168.0],["1996-07-26",5.6671,5.8316,5.6671,5.8133,157905.0],["1996-07-29",5.7402,5.795,5.7402,5.7402,56084.0],["1996-07-30",5.8133,5.8133,5.7767,5.8133,26681.0],["1996-07-31",5.795,5.8133,5.7402,5.8133,2178.0],["1996-08-01",5.7824,5.8929,5.7824,5.8929,37571.0],["1996-08-02",5.8929,5.8929,5.7824,5.7824,61256.0],["1996-08-05",5.8929,5.8929,5.7824,5.8376,20691.0],["1996-08-06",5.7824,5.8929,5.7824,5.8192,39476.0],["1996-08-07",5.7824,5.8744,5.7824,5.8744,10346.0],["1996-08-08",5.8192,5.8929,5.7824,5.7824,27497.0],["1996-08-09",5.8008,5.8929,5.8008,5.8192,11435.0],["1996-08-12",5.7824,5.8929,5.7824,5.7824,31581.0],["1996-08-13",5.8376,5.8376,5.7824,5.8192,42199.0],["1996-08-14",5.8192,5.8192,5.8192,5.8192,0.0],["1996-08-15",5.8928,5.8928,5.8192,5.856,44377.0],["1996-08-16",5.8929,5.8929,5.8192,5.8192,130136.0],["1996-08-19",5.8192,5.856,5.7824,5.7824,33487.0],["1996-08-20",5.8929,5.8929,5.7824,5.8929,2450.0],["1996-08-21",5.7824,5.8376,5.7824,5.7824,12796.0],["1996-08-22",5.8376,5.856,5.8008,5.8192,34031.0],["1996-08-23",5.8376,5.8744,5.8192,5.8192,77319.0],["1996-08-26",5.8929,5.8929,5.8192,5.8192,1089.0],["1996-08-27",5.8192,5.8928,5.8192,5.856,2995.0],["1996-08-28",5.8192,5.9297,5.8192,5.8929,65612.0],["1996-08-29",5.9297,5.9297,5.856,5.9113,30220.0],["1996-08-30",5.856,5.9297,5.856,5.856,24503.0],["1996-09-03",5.856,5.8929,5.7824,5.8376,39204.0],["1996-09-04",5.8744,5.9297,5.8744,5.9113,29948.0],["1996-09-05",5.856,5.856,5.856,5.856,2995.0],["1996-09-06",5.9297,5.9297,5.856,5.856,1089.0],["1996-09-09",5.856,5.856,5.856,5.856,6806.0],["1996-09-10",5.8744,5.9297,5.8744,5.9297,53361.0],["1996-09-11",5.8928,5.8928,5.856,5.856,31853.0],["1996-09-12",5.9665,5.9665,5.856,5.856,6806.0],["1996-09-13",5.856,5.8929,5.7824,5.8376,71874.0],["1996-09-16",5.9297,5.9297,5.8192,5.9297,16063.0],["1996-09-17",5.9297,5.9297,5.8929,5.8929,1906.0],["1996-09-18",5.8192,5.8929,5.8192,5.8929,10346.0],["1996-09-19",5.8192,5.9297,5.8192,5.8929,21236.0],["1996-09-20",5.8192,5.9297,5.8192,5.9297,13340.0],["1996-09-23",5.8192,5.8744,5.8192,5.8744,9801.0],["1996-09-24",5.8192,5.9297,5.8192,5.856,19874.0],["1996-09-25",5.8192,5.8928,5.8192,5.8744,56900.0],["1996-09-26",5.8192,5.9297,5.8192,5.8929,173696.0],["1996-09-27",5.9297,5.9297,5.856,5.856,10346.0],["1996-09-30",5.9297,5.9665,5.856,5.9481,64796.0],["1996-10-01",5.9113,5.9297,5.856,5.9297,10346.0],["1996-10-02",5.8744,5.9665,5.8744,5.9297,33215.0],["1996-10-03",5.8929,5.8929,5.8929,5.8929,26681.0],["1996-10-04",5.8928,5.9481,5.8928,5.9297,24503.0],["1996-10-07",5.8929,5.8929,5.8929,5.8929,272.0],["1996-10-08",5.8929,5.9665,5.856,5.9113,39749.0],["1996-10-09",5.8929,5.9665,5.8929,5.9113,17424.0],["1996-10-10",5.856,6.0033,5.856,6.0033,25864.0],["1996-10-11",6.0033,6.0033,5.9297,6.0033,43288.0],["1996-10-14",5.9297,5.9665,5.8376,5.856,73508.0],["1996-10-15",5.8929,5.8929,5.8192,5.8192,66157.0],["1996-10-16",5.8192,5.9297,5.8192,5.9297,2723.0],["1996-10-17",5.9297,5.9297,5.8192,5.856,52817.0],["1996-10-18",5.8192,5.9297,5.8192,5.856,57717.0],["1996-10-21",5.8744,5.8744,5.8744,5.8744,2178.0],["1996-10-22",5.9297,5.9297,5.8192,5.8376,9529.0],["1996-10-23",5.8192,5.9297,5.8192,5.9297,13613.0],["1996-10-24",5.8192,5.856,5.8192,5.8192,2995.0],["1996-10-25",5.9297,5.9297,5.8192,5.8192,1361.0],["1996-10-28",5.8215,5.9297,5.8192,5.8192,14702.0],["1996-10-29",5.9297,5.9297,5.8192,5.8929,19874.0],["1996-10-30",5.8192,5.8929,5.8192,5.8192,60167.0],["1996-10-31",5.8622,5.9364,5.8622,5.9364,9801.0],["1996-11-01",5.9364,5.9735,5.8622,5.9735,50911.0],["1996-11-04",5.9364,6.0106,5.8993,6.0106,16063.0],["1996-11-05",5.9735,6.0663,5.8993,6.0663,58534.0],["1996-11-06",5.9921,6.0848,5.9921,6.0825,31581.0],["1996-11-07",6.0106,6.1219,6.0106,6.0477,33487.0],["1996-11-08",6.0477,6.122,6.0477,6.122,1634.0],["1996-11-11",6.0477,6.1219,6.0477,6.0477,1361.0],["1996-11-12",6.0477,6.122,6.0477,6.122,2995.0],["1996-11-13",6.0663,6.0663,6.0106,6.0106,96921.0],["1996-11-14",6.1219,6.1219,6.0106,6.0106,43016.0],["1996-11-15",6.0106,6.1962,6.0106,6.1962,61256.0],["1996-11-18",6.1962,6.1962,6.0477,6.122,124963.0],["1996-11-19",6.1034,6.2889,6.1034,6.1962,59078.0],["1996-11-20",6.2333,6.2704,6.1961,6.2333,23414.0],["1996-11-21",6.1961,6.3817,6.1961,6.2333,138575.0],["1996-11-22",6.2333,6.3817,6.2333,6.3631,53633.0],["1996-11-25",6.3075,6.4559,6.2704,6.4559,65340.0],["1996-11-26",6.3446,6.493,6.3446,6.4188,64796.0],["1996-11-27",6.4559,6.493,6.4188,6.4188,17969.0],["1996-11-29",6.4559,6.493,6.4188,6.493,2995.0],["1996-12-02",6.493,6.493,6.2704,6.3817,201737.0],["1996-12-03",6.3817,6.4188,6.2889,6.4188,50911.0],["1996-12-04",6.3817,6.3817,6.3075,6.3075,48188.0],["1996-12-05",6.3446,6.3817,6.3075,6.3446,173151.0],["1996-12-06",6.1961,6.2333,6.159,6.2333,38115.0],["1996-12-09",6.159,6.2889,6.159,6.2333,14157.0],["1996-12-10",6.1962,6.3075,6.1962,6.3075,4084.0],["1996-12-11",6.3075,6.3075,6.1962,6.2704,7079.0],["1996-12-12",6.3075,6.3075,6.1962,6.2889,42743.0],["1996-12-13",6.3051,6.3075,6.1962,6.2518,62345.0],["1996-12-16",6.2147,6.3075,6.1962,6.3075,35120.0],["1996-12-17",6.2704,6.3075,6.1962,6.3075,7079.0],["1996-12-18",6.2333,6.2333,6.1962,6.1962,3267.0],["1996-12-19",6.1962,6.3446,6.1962,6.2796,57173.0],["1996-12-20",6.3817,6.4002,6.3446,6.3538,43288.0],["1996-12-23",6.3446,6.3446,6.3075,6.326,2178.0],["1996-12-24",6.4188,6.4188,6.3075,6.3631,10073.0],["1996-12-26",6.3075,6.3631,6.3075,6.3075,3539.0],["1996-12-27",6.3631,6.3631,6.3167,6.326,4901.0],["1996-12-30",6.4188,6.4188,6.3075,6.326,31309.0],["1996-12-31",6.4188,6.4188,6.3075,6.3075,41654.0],["1997-01-02",6.3075,6.4188,6.2704,6.3817,41927.0],["1997-01-03",6.3075,6.3446,6.2704,6.2704,22325.0],["1997-01-06",6.2704,6.326,6.2704,6.326,26681.0],["1997-01-07",6.3817,6.3817,6.1591,6.2704,111078.0],["1997-01-08",6.1962,6.3075,6.1962,6.1962,2450.0],["1997-01-09",6.1962,6.3075,6.1962,6.1962,11162.0],["1997-01-10",6.1591,6.2704,6.1591,6.2704,17424.0],["1997-01-13",6.1961,6.2333,6.1961,6.2333,17424.0],["1997-01-14",6.2333,6.3075,6.2333,6.2333,56900.0],["1997-01-15",6.3075,6.3075,6.1962,6.1962,38387.0],["1997-01-16",6.1962,6.3075,6.1591,6.1591,18241.0],["1997-01-17",6.159,6.3075,6.159,6.2333,49822.0],["1997-01-20",6.2704,6.2704,6.1962,6.2704,8712.0],["1997-01-21",6.1962,6.2704,6.1962,6.2147,52000.0],["1997-01-22",6.2704,6.2704,6.2333,6.2704,62618.0],["1997-01-23",6.1962,6.2704,6.1962,6.1962,183497.0],["1997-01-24",6.2704,6.3446,6.1962,6.3446,28859.0],["1997-01-27",6.2704,6.3446,6.2704,6.2704,4901.0],["1997-01-28",6.2704,6.3446,6.2333,6.3446,107539.0],["1997-01-29",6.3817,6.3817,6.2704,6.2704,6806.0],["1997-01-30",6.3446,6.3817,6.2518,6.3817,19602.0],["1997-01-31",6.425,6.425,6.3129,6.425,21780.0],["1997-02-03",6.3876,6.425,6.3129,6.3129,71602.0],["1997-02-04",6.3129,6.425,6.3129,6.425,13340.0],["1997-02-05",6.3316,6.4997,6.3316,6.425,59623.0],["1997-02-06",6.425,6.4624,6.4063,6.4624,41382.0],["1997-02-07",6.4063,6.4437,6.3876,6.425,22325.0],["1997-02-10",6.4624,6.4624,6.3876,6.425,39204.0],["1997-02-11",6.4063,6.4997,6.4063,6.4997,147015.0],["1997-02-12",6.4624,6.4997,6.4063,6.4063,5445.0],["1997-02-13",6.4997,6.4997,6.4063,6.4997,18241.0],["1997-02-14",6.4997,6.4997,6.425,6.4997,9529.0],["1997-02-18",6.4997,6.5557,6.4624,6.5184,58806.0],["1997-02-19",6.5744,6.7238,6.5744,6.7238,68879.0],["1997-02-20",6.7238,6.8359,6.6118,6.7238,117068.0],["1997-02-21",6.6491,6.8733,6.5371,6.6491,105905.0],["1997-02-24",6.8359,6.8359,6.7238,6.8172,209633.0],["1997-02-25",6.948,7.0227,6.7612,6.948,33759.0],["1997-02-26",7.0227,7.0227,6.8359,6.9666,41927.0],["1997-02-27",7.0227,7.0227,6.7985,6.948,10073.0],["1997-02-28",6.948,7.2842,6.7985,7.1534,135853.0],["1997-03-03",7.2617,7.3066,7.0824,7.2617,37434.0],["1997-03-04",7.3066,7.3066,7.1385,7.1385,18150.0],["1997-03-05",7.2617,7.3066,7.0824,7.1945,6579.0],["1997-03-06",7.0824,7.1273,6.9928,7.0376,108446.0],["1997-03-07",7.1273,7.2169,7.004,7.0376,19511.0],["1997-03-10",7.0376,7.2169,7.0376,7.2169,8168.0],["1997-03-11",7.2169,7.2617,7.0376,7.2169,51047.0],["1997-03-12",7.1721,7.1721,7.0376,7.1049,37208.0],["1997-03-13",7.1049,7.1497,7.0376,7.0824,16335.0],["1997-03-14",7.1721,7.1721,7.06,7.0796,155636.0],["1997-03-17",7.1721,7.1721,7.0376,7.0824,20646.0],["1997-03-18",7.0376,7.0376,6.8583,7.0376,40157.0],["1997-03-19",7.0376,7.0376,6.8583,7.0376,8394.0],["1997-03-20",7.0376,7.0376,6.8135,7.0376,112757.0],["1997-03-21",7.0376,7.0376,6.7687,6.8135,95741.0],["1997-03-24",6.948,6.948,6.7687,6.7687,36527.0],["1997-03-25",6.9031,6.9031,6.7687,6.8583,9529.0],["1997-03-26",6.7687,6.948,6.7687,6.7687,94834.0],["1997-03-27",6.948,6.948,6.7238,6.7238,19284.0],["1997-03-31",6.948,6.948,6.4997,6.5894,36300.0],["1997-04-01",6.5894,6.6342,6.4997,6.4997,15881.0],["1997-04-02",6.5669,6.6342,6.4997,6.4997,41972.0],["1997-04-03",6.4997,6.5445,6.4997,6.5445,29040.0],["1997-04-04",6.4101,6.5445,6.3652,6.4101,51728.0],["1997-04-07",6.3652,6.4997,6.3652,6.4549,49459.0],["1997-04-08",6.3652,6.4997,6.3652,6.4325,35393.0],["1997-04-09",6.4997,6.5445,6.4549,6.5445,92338.0],["1997-04-10",6.4549,6.6342,6.4549,6.5894,32670.0],["1997-04-11",6.5894,6.679,6.4549,6.4549,14974.0],["1997-04-14",6.5894,6.6342,6.4997,6.6118,30628.0],["1997-04-15",6.679,6.679,6.4997,6.5894,85986.0],["1997-04-16",6.4549,6.5894,6.4549,6.5894,33351.0],["1997-04-17",6.6342,6.6342,6.4997,6.4997,7260.0],["1997-04-18",6.5894,6.5894,6.4549,6.5894,12705.0],["1997-04-21",6.5894,6.6566,6.4549,6.5894,25637.0],["1997-04-22",6.4549,6.6342,6.4549,6.4549,14520.0],["1997-04-23",6.5445,6.6342,6.4549,6.6342,11344.0],["1997-04-24",6.4549,6.6342,6.4549,6.4549,11798.0],["1997-04-25",6.4549,6.4549,6.4549,6.4549,2269.0],["1997-04-28",6.4549,6.6342,6.4549,6.4549,7033.0],["1997-04-29",6.4997,6.679,6.4997,6.4997,26544.0],["1997-04-30",6.679,6.679,6.4997,6.679,6353.0],["1997-05-01",6.4997,6.679,6.4997,6.5894,10209.0],["1997-05-02",6.6418,6.7321,6.5514,6.6418,27906.0],["1997-05-05",6.6418,6.7321,6.5514,6.5514,5899.0],["1997-05-06",6.6418,6.7321,6.5514,6.7321,56946.0],["1997-05-07",6.5966,6.8677,6.5966,6.7773,36754.0],["1997-05-08",6.7773,6.8225,6.6418,6.687,20873.0],["1997-05-09",6.7321,6.9129,6.7321,6.7773,44241.0],["1997-05-12",6.9129,6.9129,6.7773,6.8225,13613.0],["1997-05-13",6.9129,6.9129,6.7321,6.9129,18831.0],["1997-05-14",6.9129,6.9129,6.687,6.8225,28586.0],["1997-05-15",6.7321,6.7321,6.461,6.6418,308777.0],["1997-05-16",6.687,6.8225,6.574,6.7773,605076.0],["1997-05-19",6.8677,7.0484,6.8225,7.0032,151326.0],["1997-05-20",7.0032,7.0032,6.7321,6.8451,141116.0],["1997-05-21",6.7999,6.9129,6.7999,6.8677,29948.0],["1997-05-22",6.7773,6.8677,6.7773,6.8677,39249.0],["1997-05-23",6.7321,6.8677,6.7321,6.7999,18377.0],["1997-05-27",6.8225,6.8225,6.687,6.8225,78045.0],["1997-05-28",6.8225,6.8451,6.687,6.8225,54450.0],["1997-05-29",6.8225,6.8677,6.7999,6.7999,58307.0],["1997-05-30",6.7773,6.8677,6.7773,6.8677,22461.0],["1997-06-02",6.8225,6.9355,6.8225,6.8903,58534.0],["1997-06-03",6.9129,6.9129,6.7773,6.8451,9075.0],["1997-06-04",6.9129,6.9129,6.7773,6.9129,6353.0],["1997-06-05",6.8677,6.9129,6.7773,6.8451,48551.0],["1997-06-06",6.9129,6.9129,6.7773,6.8225,91431.0],["1997-06-09",6.8677,6.8677,6.7321,6.8338,109354.0],["1997-06-10",6.8677,6.8677,6.7321,6.8677,18377.0],["1997-06-11",6.7547,6.8677,6.7547,6.8677,14974.0],["1997-06-12",6.8677,6.9129,6.7773,6.9129,136352.0],["1997-06-13",6.9129,6.9806,6.8677,6.9355,94153.0],["1997-06-16",6.958,6.958,6.8451,6.9129,34712.0],["1997-06-17",6.8677,6.958,6.7547,6.8225,145654.0],["1997-06-18",6.8225,6.8677,6.7321,6.8677,18377.0],["1997-06-19",6.9129,7.0484,6.8225,6.9129,136579.0],["1997-06-20",7.0484,7.0484,6.9129,6.9129,73961.0],["1997-06-23",7.0484,7.0484,6.9355,6.9355,15881.0],["1997-06-24",7.0484,7.1388,7.0484,7.0484,96876.0],["1997-06-25",7.0936,7.0936,6.9806,6.9806,123874.0],["1997-06-26",6.9806,7.0484,6.958,7.0032,42653.0],["1997-06-27",7.0484,7.1162,7.0258,7.1162,51954.0],["1997-06-30",7.071,7.1614,7.0258,7.1388,160174.0],["1997-07-01",7.0032,7.1614,7.0032,7.1614,16108.0],["1997-07-02",7.1388,7.1388,7.0032,7.1388,55358.0],["1997-07-03",7.1162,7.184,7.1162,7.184,7941.0],["1997-07-07",7.184,7.2517,7.1614,7.2291,72373.0],["1997-07-08",7.2291,7.2291,7.2291,7.2291,37661.0],["1997-07-09",7.2291,7.2517,7.1614,7.1614,60803.0],["1997-07-10",7.2291,7.2291,7.1614,7.1953,25864.0],["1997-07-11",7.2291,7.2291,7.1162,7.1162,11344.0],["1997-07-14",7.184,7.184,7.0936,7.1727,58761.0],["1997-07-15",7.0936,7.184,7.0936,7.1388,82356.0],["1997-07-16",7.1388,7.184,7.0936,7.1388,103455.0],["1997-07-17",7.184,7.2065,7.0936,7.184,78499.0],["1997-07-18",7.0936,7.1388,7.0936,7.0936,169249.0],["1997-07-21",7.184,7.184,7.0032,7.0484,248655.0],["1997-07-22",7.071,7.1614,7.0258,7.0484,125235.0],["1997-07-23",7.0936,7.0936,7.0258,7.071,76684.0],["1997-07-24",7.1388,7.2743,7.1162,7.2291,83717.0],["1997-07-25",7.2969,7.3195,7.2291,7.2743,130453.0],["1997-07-28",7.3195,7.3647,7.184,7.3421,79406.0],["1997-07-29",7.4099,7.4099,7.2743,7.4099,13159.0],["1997-07-30",7.4099,7.5906,7.4099,7.5906,87347.0],["1997-07-31",7.4776,7.681,7.4776,7.5906,103001.0],["1997-08-01",7.5524,7.6434,7.4841,7.5979,49005.0],["1997-08-04",7.4841,7.5979,7.4841,7.4841,54677.0],["1997-08-05",7.4841,7.6206,7.4841,7.4841,19058.0],["1997-08-06",7.6206,7.6889,7.4841,7.6206,66474.0],["1997-08-07",7.6206,7.7571,7.6206,7.7344,80994.0],["1997-08-08",7.6206,7.7116,7.5979,7.5979,66248.0],["1997-08-11",7.5979,7.6661,7.5979,7.6092,31763.0],["1997-08-12",7.5979,7.6661,7.4614,7.4614,101186.0],["1997-08-13",7.5751,7.5979,7.3476,7.3476,56265.0],["1997-08-14",7.4159,7.6206,7.3931,7.6206,44694.0],["1997-08-15",7.4614,7.6206,7.4159,7.5069,377066.0],["1997-08-18",7.6434,7.6434,7.4614,7.4614,198062.0],["1997-08-19",7.4841,7.5751,7.4614,7.4841,41745.0],["1997-08-20",7.5751,7.5751,7.5069,7.5296,86439.0],["1997-08-21",7.5751,7.6206,7.5296,7.6206,20419.0],["1997-08-22",7.5524,7.5751,7.4614,7.5069,42199.0],["1997-08-25",7.5524,7.5524,7.4614,7.5296,47417.0],["1997-08-26",7.5524,7.5524,7.4614,7.4614,3403.0],["1997-08-27",7.5524,7.5524,7.4614,7.5524,14293.0],["1997-08-28",7.5524,7.5524,7.4841,7.5524,41745.0],["1997-08-29",7.4841,7.6434,7.4841,7.6434,24503.0],["1997-09-02",7.6434,7.6889,7.5751,7.6889,115026.0],["1997-09-03",7.7116,7.7571,7.6206,7.7116,117521.0],["1997-09-04",7.6889,7.8254,7.6889,7.7344,97556.0],["1997-09-05",7.8254,7.8254,7.7116,7.7799,17016.0],["1997-09-08",7.8254,7.8254,7.7116,7.7799,18377.0],["1997-09-09",7.7799,7.8254,7.7344,7.8254,61937.0],["1997-09-10",7.8254,7.8481,7.7685,7.8481,22914.0],["1997-09-11",7.8481,7.8481,7.7912,7.8481,22461.0],["1997-09-12",7.8481,8.0073,7.8254,7.9163,311726.0],["1997-09-15",7.9618,8.1438,7.8936,8.087,396351.0],["1997-09-16",8.1438,8.3486,8.0528,8.3486,182408.0],["1997-09-17",8.3486,8.667,8.3486,8.576,106631.0],["1997-09-18",8.667,8.7125,8.5078,8.667,54223.0],["1997-09-19",8.6443,9.031,8.5533,8.9059,154048.0],["1997-09-22",8.9059,8.9059,8.576,8.6215,103909.0],["1997-09-23",8.6898,8.6898,8.4623,8.4623,81675.0],["1997-09-24",8.5988,8.6443,8.4623,8.5533,51954.0],["1997-09-25",8.4623,8.576,8.3713,8.5533,65340.0],["1997-09-26",8.5988,8.5988,8.4623,8.5078,22461.0],["1997-09-29",8.5078,8.5078,8.4168,8.4168,57399.0],["1997-09-30",8.4168,8.4168,8.2007,8.2007,262948.0],["1997-10-01",8.2803,8.3258,8.1893,8.3258,76230.0],["1997-10-02",8.2348,8.4623,8.2348,8.4168,103682.0],["1997-10-03",8.3713,8.7353,8.3713,8.5533,70331.0],["1997-10-06",8.5533,8.5988,8.3941,8.4168,98464.0],["1997-10-07",8.4168,8.5988,8.4168,8.5988,82809.0],["1997-10-08",8.6215,8.6215,8.4623,8.4737,41745.0],["1997-10-09",8.5306,8.5306,8.3713,8.4054,26091.0],["1997-10-10",8.4851,8.4851,8.3713,8.4851,24049.0],["1997-10-13",8.5078,8.5988,8.5078,8.5874,86893.0],["1997-10-14",8.5988,8.6443,8.5078,8.6215,71919.0],["1997-10-15",8.667,8.667,8.4851,8.5078,78272.0],["1997-10-16",8.6215,8.6215,8.5078,8.5078,110715.0],["1997-10-17",8.4623,8.5305,8.3713,8.4851,87347.0],["1997-10-20",8.5305,8.5533,8.3941,8.5078,37661.0],["1997-10-21",8.9173,9.0765,8.8035,8.9628,569683.0],["1997-10-22",8.849,9.0083,8.849,8.9855,205549.0],["1997-10-23",8.8718,8.8945,8.7125,8.8945,179004.0],["1997-10-24",9.0083,9.0992,8.8945,9.0992,265898.0],["1997-10-27",9.0993,9.0993,8.6443,8.8035,1114637.0],["1997-10-28",8.667,8.9173,8.576,8.9173,1005283.0],["1997-10-29",8.9173,9.4177,8.758,9.3495,756401.0],["1997-10-30",9.1902,9.1902,8.758,9.0765,561743.0],["1997-10-31",9.3355,9.3355,8.9923,9.1754,188760.0],["1997-11-03",9.1754,9.2898,8.9923,9.1982,174013.0],["1997-11-04",9.1982,9.244,9.0609,9.1525,158359.0],["1997-11-05",9.0609,9.1754,8.9694,9.0609,293123.0],["1997-11-06",9.0838,9.1525,9.0152,9.1067,213036.0],["1997-11-07",9.0838,9.1296,8.9237,9.0266,101867.0],["1997-11-10",8.9694,9.1296,8.9694,9.0152,160628.0],["1997-11-11",9.0838,9.0838,8.9694,9.0266,118202.0],["1997-11-12",8.9694,9.0838,8.9465,9.0037,169929.0],["1997-11-13",8.9694,9.1296,8.9694,9.1067,85759.0],["1997-11-14",9.1296,9.1296,8.9237,8.9465,271343.0],["1997-11-17",8.9465,9.0838,8.9465,9.0609,155863.0],["1997-11-18",9.0838,9.1067,8.9923,9.0609,177643.0],["1997-11-19",8.9923,9.0838,8.9923,9.0838,345758.0],["1997-11-20",9.0609,9.1067,9.0609,9.1067,405199.0],["1997-11-21",9.1067,9.1067,9.0152,9.0152,111169.0],["1997-11-24",9.0838,9.0838,8.9923,8.9923,125916.0],["1997-11-25",9.0381,9.0838,8.9923,9.0609,146334.0],["1997-11-26",8.9923,9.1754,8.9923,9.1296,326700.0],["1997-11-28",9.1754,9.1754,9.1067,9.1067,25864.0],["1997-12-01",9.0609,9.3813,9.0609,9.3355,535425.0],["1997-12-02",9.2898,9.5414,9.2898,9.53,303786.0],["1997-12-03",9.427,9.53,9.427,9.427,83490.0],["1997-12-04",9.53,9.5414,9.427,9.53,349388.0],["1997-12-05",9.5872,9.7645,9.4957,9.7131,360958.0],["1997-12-08",9.5872,9.7931,9.5872,9.7931,238673.0],["1997-12-09",9.7245,9.9075,9.7245,9.8389,469858.0],["1997-12-10",9.8389,9.9762,9.8389,9.9304,140663.0],["1997-12-11",9.8389,10.022,9.8389,10.022,243210.0],["1997-12-12",9.8847,10.022,9.8847,10.022,146788.0],["1997-12-15",10.022,10.4338,9.9762,10.4109,291761.0],["1997-12-16",10.5482,10.7999,10.2508,10.7542,418131.0],["1997-12-17",10.594,10.8457,10.594,10.6397,808809.0],["1997-12-18",10.6855,10.7542,9.9533,10.2508,984864.0],["1997-12-19",10.0677,10.1592,9.7588,9.9075,597362.0],["1997-12-22",9.7703,10.0677,9.7474,9.9075,227102.0],["1997-12-23",10.022,10.0677,9.9075,10.0677,225060.0],["1997-12-24",10.0677,10.0677,9.9304,9.9533,103682.0],["1997-12-26",9.9304,9.9991,9.9304,9.9991,22234.0],["1997-12-29",9.8389,10.022,9.7931,9.8847,211448.0],["1997-12-30",10.0677,10.0677,9.7931,9.8046,234135.0],["1997-12-31",9.7931,10.1135,9.7931,10.0906,667239.0],["1998-01-02",10.1135,10.1135,9.7931,9.8618,207818.0],["1998-01-05",9.7931,10.022,9.7931,10.022,598496.0],["1998-01-06",9.8847,10.022,9.8389,9.9075,436281.0],["1998-01-07",9.9075,9.9075,9.5186,9.6101,391813.0],["1998-01-08",9.5186,9.7016,9.3355,9.3813,179458.0],["1998-01-09",9.3355,9.3355,8.7864,8.9237,677903.0],["1998-01-12",8.7864,8.8321,8.1457,8.752,453977.0],["1998-01-13",8.8321,9.1067,8.7406,9.0381,496403.0],["1998-01-14",9.1982,9.427,9.0609,9.3069,287451.0],["1998-01-15",9.2898,9.3126,9.1754,9.2669,79860.0],["1998-01-16",9.244,9.3813,9.2211,9.244,152233.0],["1998-01-20",9.3813,9.4042,9.244,9.4042,239126.0],["1998-01-21",9.2669,9.3584,8.9465,9.0609,338271.0],["1998-01-22",9.1982,9.1982,8.855,9.1067,151099.0],["1998-01-23",8.9237,9.1067,8.6948,8.8321,390452.0],["1998-01-26",8.6948,8.8321,8.6491,8.7177,392948.0],["1998-01-27",8.6948,8.9465,8.6948,8.9465,932229.0],["1998-01-28",8.7177,9.2898,8.7177,9.2211,836488.0],["1998-01-29",9.1525,9.9075,9.1525,9.7016,820834.0],["1998-01-30",9.5643,9.8618,9.427,9.4499,231639.0],["1998-02-02",9.4499,9.6101,9.3355,9.427,111849.0],["1998-02-03",9.4728,9.5414,9.2898,9.5414,166753.0],["1998-02-04",9.4568,9.5948,9.2267,9.3417,262721.0],["1998-02-05",9.3877,9.5718,9.2497,9.4453,383419.0],["1998-02-06",9.5718,9.8479,9.5143,9.7559,200558.0],["1998-02-09",9.6178,9.6639,9.5028,9.5718,367991.0],["1998-02-10",9.6639,9.7329,9.5718,9.6639,235043.0],["1998-02-11",9.7214,9.7214,9.5718,9.6178,39703.0],["1998-02-12",9.5718,9.6178,9.3877,9.5948,359370.0],["1998-02-13",9.4338,9.6178,9.3877,9.5488,86893.0],["1998-02-17",9.3877,9.5948,9.3877,9.5488,193071.0],["1998-02-18",9.4338,9.5948,9.4338,9.4798,201011.0],["1998-02-19",9.5718,9.5948,9.4568,9.5258,58988.0],["1998-02-20",9.5948,9.6178,9.4568,9.6178,136579.0],["1998-02-23",9.5948,9.6869,9.5258,9.6869,130680.0],["1998-02-24",9.6639,9.7559,9.6178,9.7329,201919.0],["1998-02-25",9.6754,9.7559,9.6524,9.7099,106404.0],["1998-02-26",9.7329,9.8939,9.6408,9.7559,446717.0],["1998-02-27",9.894,9.894,9.5948,9.6409,206683.0],["1998-03-02",9.5948,9.6869,9.3877,9.4223,262494.0],["1998-03-03",9.4798,9.5718,9.3877,9.5603,221884.0],["1998-03-04",9.5718,9.6178,9.4798,9.6178,68063.0],["1998-03-05",9.6178,9.6178,9.3417,9.3878,121605.0],["1998-03-06",9.5948,9.6178,9.4108,9.5258,78953.0],["1998-03-09",9.5258,9.7559,9.5258,9.7099,309231.0],["1998-03-10",9.6178,9.8479,9.6178,9.7559,188306.0],["1998-03-11",9.7559,9.8709,9.7099,9.8134,137940.0],["1998-03-12",9.8939,9.8939,9.8019,9.8824,497310.0],["1998-03-13",9.894,9.94,9.8019,9.8019,461010.0],["1998-03-16",9.8019,9.894,9.7559,9.8479,279737.0],["1998-03-17",9.8939,9.963,9.8249,9.917,392494.0],["1998-03-18",9.8709,9.917,9.8134,9.917,163350.0],["1998-03-19",9.8594,9.917,9.8019,9.8019,61029.0],["1998-03-20",9.986,10.055,9.8019,9.894,190121.0],["1998-03-23",9.8479,9.917,9.8479,9.8479,114345.0],["1998-03-24",9.8479,9.8882,9.8479,9.8594,120244.0],["1998-03-25",9.8939,10.032,9.8479,10.032,563331.0],["1998-03-26",9.8939,10.032,9.8939,10.032,130680.0],["1998-03-27",10.032,10.032,9.8709,9.894,240714.0],["1998-03-30",9.986,9.986,9.8709,9.917,166980.0],["1998-03-31",9.9285,10.078,9.917,9.9285,583069.0],["1998-04-01",9.94,9.986,9.8709,9.9285,235043.0],["1998-04-02",9.894,9.963,9.894,9.9515,164711.0],["1998-04-03",10.009,10.009,9.9285,9.9515,302651.0],["1998-04-06",10.009,10.032,9.8939,9.917,168795.0],["1998-04-07",10.032,10.032,9.7559,9.8479,394536.0],["1998-04-08",9.7559,9.8479,9.7559,9.7904,190802.0],["1998-04-09",9.7789,9.8479,9.7559,9.8019,325112.0],["1998-04-13",9.7789,9.94,9.7559,9.8249,221203.0],["1998-04-14",9.8249,10.055,9.7789,9.986,473942.0],["1998-04-15",9.917,10.0205,9.894,9.94,224379.0],["1998-04-16",10.032,10.032,9.8594,9.8594,266124.0],["1998-04-17",9.917,10.032,9.8709,10.009,515460.0],["1998-04-20",9.963,10.009,9.917,9.9285,444902.0],["1998-04-21",9.94,10.032,9.94,9.94,354379.0],["1998-04-22",9.94,10.124,9.94,10.055,285409.0],["1998-04-23",10.078,10.078,10.009,10.032,379108.0],["1998-04-24",10.078,10.078,9.986,9.986,406333.0],["1998-04-27",10.032,10.032,9.4798,9.6754,448986.0],["1998-04-28",9.7559,9.917,9.7559,9.7559,271343.0],["1998-04-29",9.7559,9.8479,9.6639,9.7099,84398.0],["1998-04-30",9.94,9.963,9.6639,9.6639,317625.0],["1998-05-01",9.7407,9.8332,9.7407,9.8217,126143.0],["1998-05-04",9.9026,9.9952,9.8564,9.8564,67836.0],["1998-05-05",9.8564,9.9258,9.5209,9.5209,176736.0],["1998-05-06",9.5093,9.625,9.4862,9.4862,112303.0],["1998-05-07",9.6019,9.7175,9.3821,9.4168,228917.0],["1998-05-08",9.4399,9.7175,9.4399,9.4399,77364.0],["1998-05-11",9.625,9.625,9.4515,9.5093,75776.0],["1998-05-12",9.6019,9.6019,9.4399,9.4977,146334.0],["1998-05-13",9.4399,9.5787,9.3936,9.4168,65794.0],["1998-05-14",9.5324,9.5324,9.3936,9.5093,83717.0],["1998-05-15",9.5324,9.5324,9.3473,9.4283,208725.0],["1998-05-18",9.5324,9.5903,9.4168,9.5556,150418.0],["1998-05-19",9.625,9.8014,9.5787,9.7407,169703.0],["1998-05-20",9.8101,9.8101,9.6134,9.6366,336909.0],["1998-05-21",9.6713,9.7638,9.5556,9.5671,163577.0],["1998-05-22",9.5324,9.6713,9.5324,9.5324,37661.0],["1998-05-26",9.5324,9.5787,9.463,9.463,375251.0],["1998-05-27",9.4168,9.4862,9.1391,9.2548,100279.0],["1998-05-28",9.2548,9.3011,9.0697,9.0928,161535.0],["1998-05-29",9.0697,9.3011,9.0697,9.1622,238219.0],["1998-06-01",9.1622,9.2548,9.0697,9.0697,313541.0],["1998-06-02",9.0697,9.2085,9.0234,9.116,123420.0],["1998-06-03",9.1854,9.2085,8.9772,9.0003,123420.0],["1998-06-04",8.9772,9.1622,8.9309,8.9772,368445.0],["1998-06-05",9.0466,9.116,8.9309,9.0813,91204.0],["1998-06-08",9.116,9.116,9.0234,9.0466,172198.0],["1998-06-09",9.0003,9.0581,8.9309,8.9367,78272.0],["1998-06-10",9.0466,9.1622,8.8846,9.0466,185811.0],["1998-06-11",9.0466,9.0466,8.6532,8.7689,312861.0],["1998-06-12",8.7921,8.8383,8.6995,8.7689,301744.0],["1998-06-15",8.6185,8.7776,8.3872,8.633,215985.0],["1998-06-16",8.6764,8.7921,8.5028,8.6475,341402.0],["1998-06-17",8.6764,8.821,8.6474,8.821,284048.0],["1998-06-18",8.7921,8.821,8.7053,8.7053,241758.0],["1998-06-19",8.6764,8.6764,8.4884,8.5752,236676.0],["1998-06-22",8.5318,8.6185,8.3293,8.3872,331056.0],["1998-06-23",8.4161,8.5896,8.3872,8.4884,419265.0],["1998-06-24",8.6475,8.6475,8.4161,8.4161,177326.0],["1998-06-25",8.5896,8.5896,8.4161,8.5318,429974.0],["1998-06-26",8.5173,8.5896,8.445,8.5028,174422.0],["1998-06-29",8.445,8.6185,8.4161,8.5607,381332.0],["1998-06-30",8.6764,8.9077,8.633,8.7053,1472873.0],["1998-07-01",8.7631,9.3271,8.7631,9.2837,984275.0],["1998-07-02",9.2403,9.3416,9.0234,9.197,345395.0],["1998-07-06",9.1536,9.3705,9.1391,9.2259,339405.0],["1998-07-07",9.3705,9.6019,9.2259,9.3705,435419.0],["1998-07-08",9.4862,9.6308,9.3416,9.6019,358281.0],["1998-07-09",9.6308,9.6308,9.4283,9.5729,211811.0],["1998-07-10",9.6019,9.6019,9.3994,9.4572,238128.0],["1998-07-13",9.544,9.544,9.2259,9.2259,306735.0],["1998-07-14",9.3126,9.544,9.2693,9.4283,371894.0],["1998-07-15",9.5151,9.6019,9.4283,9.5585,343217.0],["1998-07-16",9.5585,9.5585,9.4572,9.5585,302198.0],["1998-07-17",9.544,9.544,9.4572,9.4862,695871.0],["1998-07-20",9.4862,9.9778,9.4862,9.8043,540507.0],["1998-07-21",9.9489,9.9778,9.7175,9.7609,372801.0],["1998-07-22",9.8911,9.8911,9.5585,9.5585,225060.0],["1998-07-23",9.7175,9.7175,9.3271,9.4139,141933.0],["1998-07-24",9.2837,9.4862,9.2837,9.3126,92565.0],["1998-07-27",9.2837,9.4572,9.0813,9.0813,216167.0],["1998-07-28",9.3126,9.3126,8.9077,8.9367,211266.0],["1998-07-29",9.0813,9.0813,8.9077,8.9656,137396.0],["1998-07-30",8.9656,9.197,8.9656,9.1391,262449.0],["1998-07-31",9.2358,9.265,8.8571,8.8571,224334.0],["1998-08-03",8.9445,8.9736,8.6823,8.6823,418539.0],["1998-08-04",8.8862,8.8862,8.3181,8.3181,337590.0],["1998-08-05",8.4492,8.624,8.3035,8.3909,570273.0],["1998-08-06",8.5657,8.5657,8.3327,8.4055,258638.0],["1998-08-07",8.4201,8.4783,8.3326,8.3909,251015.0],["1998-08-10",8.4201,8.5657,8.3035,8.5657,150827.0],["1998-08-11",8.4492,8.4492,8.2744,8.4492,236676.0],["1998-08-12",8.4201,8.6823,8.3326,8.5803,192572.0],["1998-08-13",8.6823,8.7405,8.5075,8.5366,111441.0],["1998-08-14",8.4783,8.8571,8.4783,8.7697,315629.0],["1998-08-17",8.6823,8.8571,8.6823,8.726,162080.0],["1998-08-18",8.7114,8.9008,8.7114,8.8571,172425.0],["1998-08-19",8.9445,8.9445,8.6823,8.6823,89117.0],["1998-08-20",8.7405,8.7405,8.5657,8.573,239399.0],["1998-08-21",8.5657,8.5657,8.2161,8.3618,264446.0],["1998-08-24",8.5075,8.624,8.3472,8.5075,100914.0],["1998-08-25",8.624,8.7405,8.2744,8.2744,172970.0],["1998-08-26",8.3035,8.3909,8.0413,8.1578,88391.0],["1998-08-27",8.0413,8.2161,7.5751,7.6771,410009.0],["1998-08-28",7.983,7.983,7.6917,7.6917,264083.0],["1998-08-31",7.6917,7.9248,7.3129,7.4586,152823.0],["1998-09-01",7.3566,7.6917,7.1235,7.6334,370623.0],["1998-09-02",7.6917,7.8082,7.4149,7.5751,367538.0],["1998-09-03",7.5751,7.6917,7.4003,7.4295,89298.0],["1998-09-04",7.546,7.546,7.4003,7.5023,77501.0],["1998-09-08",7.6917,7.8082,7.5751,7.7062,185312.0],["1998-09-09",7.8374,7.8374,7.5751,7.5751,112893.0],["1998-09-10",7.4586,7.6043,7.4003,7.4295,80949.0],["1998-09-11",7.5751,7.6043,7.3421,7.6043,41564.0],["1998-09-14",7.6334,8.0413,7.4732,7.9248,126143.0],["1998-09-15",7.8082,8.0413,7.8082,7.8519,113619.0],["1998-09-16",8.0413,8.0996,7.8082,8.0413,51728.0],["1998-09-17",7.8082,7.8519,7.6043,7.7791,143748.0],["1998-09-18",7.7791,8.1287,7.6917,8.085,229961.0],["1998-09-21",7.9539,8.0122,7.8082,7.8374,110534.0],["1998-09-22",7.8082,8.2452,7.8082,8.2307,189486.0],["1998-09-23",8.1287,8.2744,8.0413,8.1724,110715.0],["1998-09-24",8.3035,8.3035,8.0413,8.0413,84761.0],["1998-09-25",7.983,8.187,7.9248,8.0996,175692.0],["1998-09-28",8.0996,8.187,7.9248,8.0559,201284.0],["1998-09-29",8.0996,8.0996,7.9102,7.9248,149556.0],["1998-09-30",8.0996,8.0996,7.3129,7.3275,334323.0],["1998-10-01",7.3421,7.3712,7.0216,7.1672,409283.0],["1998-10-02",7.2255,7.2255,6.672,6.9924,447398.0],["1998-10-05",6.9924,7.0216,6.9342,6.9779,799871.0],["1998-10-06",7.1672,7.1672,6.7885,6.8176,319985.0],["1998-10-07",6.8613,6.8613,6.2641,6.4971,318533.0],["1998-10-08",6.5263,6.5263,5.9144,6.2349,289130.0],["1998-10-09",6.5554,7.1381,6.4971,7.1235,751229.0],["1998-10-12",7.2546,7.2838,7.0507,7.1964,420354.0],["1998-10-13",7.1672,7.3129,7.0507,7.1964,602762.0],["1998-10-14",7.1964,7.444,7.1381,7.3421,318170.0],["1998-10-15",7.4586,7.8082,7.3421,7.7791,307280.0],["1998-10-16",7.6917,8.0996,7.6625,7.9248,449757.0],["1998-10-19",7.9248,8.1287,7.9248,8.0122,393129.0],["1998-10-20",7.983,8.187,7.983,8.0996,387321.0],["1998-10-21",8.1287,8.187,8.0704,8.1287,228146.0],["1998-10-22",8.1287,8.187,8.0122,8.0996,349388.0],["1998-10-23",8.0996,8.187,8.0996,8.1433,324704.0],["1998-10-26",8.1287,8.4929,8.1287,8.4055,863759.0],["1998-10-27",8.3909,8.5657,8.3909,8.5075,297116.0],["1998-10-28",8.3909,8.5949,8.3909,8.522,493317.0],["1998-10-29",8.522,8.624,8.3909,8.4055,149193.0],["1998-10-30",8.4201,8.4201,7.8665,8.187,437052.0],["1998-11-02",8.2161,8.5657,8.1141,8.4783,285863.0],["1998-11-03",8.3618,8.624,8.3035,8.5366,179141.0],["1998-11-04",8.5754,8.7516,8.4285,8.5166,103092.0],["1998-11-05",8.5166,8.6635,8.3698,8.546,152097.0],["1998-11-06",8.6928,8.6928,8.4873,8.6928,100188.0],["1998-11-09",8.5754,8.6928,8.4873,8.6781,73508.0],["1998-11-10",8.6341,8.6341,8.3992,8.4579,144656.0],["1998-11-11",8.5166,8.5166,8.3404,8.4285,136851.0],["1998-11-12",8.4285,8.4285,8.2817,8.3698,56265.0],["1998-11-13",8.4285,8.4285,8.3111,8.3698,82220.0],["1998-11-16",8.4285,8.546,8.2083,8.4579,165891.0],["1998-11-17",8.4726,8.546,8.3992,8.546,304739.0],["1998-11-18",8.4579,8.5754,8.3992,8.4285,95106.0],["1998-11-19",8.4726,8.6047,8.4138,8.6047,85124.0],["1998-11-20",8.6341,8.6928,8.5166,8.59,84942.0],["1998-11-23",8.546,8.7222,8.546,8.5754,56810.0],["1998-11-24",8.5754,8.6928,8.4138,8.4138,79679.0],["1998-11-25",8.4579,8.5166,8.3257,8.3992,114164.0],["1998-11-27",8.3111,8.3992,8.2523,8.3698,36482.0],["1998-11-30",8.3404,8.3992,8.0027,8.0174,189305.0],["1998-12-01",8.0174,8.1642,7.8118,8.0321,146652.0],["1998-12-02",8.1202,8.1642,8.0174,8.0614,44286.0],["1998-12-03",8.0761,8.1642,8.0027,8.0027,62981.0],["1998-12-04",8.0908,8.1495,8.0174,8.0761,576081.0],["1998-12-07",8.1055,8.1055,8.0174,8.0174,240125.0],["1998-12-08",8.1055,8.1055,8.0174,8.0467,185493.0],["1998-12-09",8.0174,8.0761,8.0174,8.0174,138122.0],["1998-12-10",8.0761,8.0761,7.988,8.0174,282596.0],["1998-12-11",8.0174,8.0467,7.9293,8.0467,129410.0],["1998-12-14",7.9293,8.0761,7.8999,7.9733,197291.0],["1998-12-15",7.9586,8.0467,7.665,7.665,402386.0],["1998-12-16",7.6356,7.8412,7.6356,7.6943,544319.0],["1998-12-17",7.7531,7.8999,7.709,7.8559,423803.0],["1998-12-18",7.8412,8.0908,7.8118,7.9293,1205886.0],["1998-12-21",8.0467,8.0467,7.6356,7.6356,355922.0],["1998-12-22",7.6503,7.665,7.3272,7.4153,777546.0],["1998-12-23",7.5181,7.5181,7.4007,7.5034,403838.0],["1998-12-24",7.4594,7.5475,7.4594,7.5181,325974.0],["1998-12-28",7.5034,7.5475,7.3419,7.4594,349206.0],["1998-12-29",7.4594,7.5769,7.4227,7.4227,1040721.0],["1998-12-30",7.4007,7.7531,7.4007,7.6503,589512.0],["1998-12-31",7.6356,8.0761,7.6356,8.0321,696960.0],["1999-01-04",7.9293,8.3404,7.9293,8.2817,620549.0],["1999-01-05",8.1936,8.3111,8.1055,8.1642,304013.0],["1999-01-06",8.2523,8.4432,8.1642,8.2376,311817.0],["1999-01-07",8.2229,8.2376,8.1055,8.2376,144474.0],["1999-01-08",8.2523,8.2817,8.1642,8.2376,324885.0],["1999-01-11",8.2376,8.267,8.1055,8.1495,414365.0],["1999-01-12",8.1348,8.1495,7.988,8.0174,459195.0],["1999-01-13",7.988,8.0321,7.8705,7.9513,362637.0],["1999-01-14",7.988,8.0027,7.8118,7.8559,210540.0],["1999-01-15",7.9293,7.988,7.9293,7.944,451028.0],["1999-01-19",7.944,8.0027,7.8118,7.9733,358644.0],["1999-01-20",8.0174,8.0174,7.8999,7.9586,154094.0],["1999-01-21",7.988,8.0027,7.8705,7.8705,209814.0],["1999-01-22",7.8852,7.8852,7.5769,7.6062,156090.0],["1999-01-25",7.6356,7.6943,7.5769,7.6062,218163.0],["1999-01-26",7.6356,7.665,7.5475,7.5475,388047.0],["1999-01-27",7.5475,7.6356,7.1217,7.1217,1022571.0],["1999-01-28",7.2832,7.4594,7.2391,7.4153,613470.0],["1999-01-29",7.43,7.5915,7.2979,7.3713,504026.0],["1999-02-01",7.386,7.5475,7.3272,7.3272,280236.0],["1999-02-02",7.3419,7.43,7.0923,7.2832,479886.0],["1999-02-03",7.3223,7.3816,7.1741,7.3223,392948.0],["1999-02-04",7.352,7.3816,7.2927,7.3223,480068.0],["1999-02-05",7.2927,7.4113,7.2927,7.3223,320529.0],["1999-02-08",7.352,7.3816,7.3223,7.352,512193.0],["1999-02-09",7.3668,7.3668,7.263,7.2927,900059.0],["1999-02-10",7.3223,7.3223,7.2482,7.263,885357.0],["1999-02-11",7.263,7.352,7.2334,7.2779,750503.0],["1999-02-12",7.2927,7.4113,7.263,7.263,435056.0],["1999-02-16",7.2482,7.4854,7.2482,7.3816,468270.0],["1999-02-17",7.3964,7.5298,7.3223,7.4928,359007.0],["1999-02-18",7.5595,7.5743,7.4261,7.4705,123965.0],["1999-02-19",7.4409,7.4705,7.4113,7.4409,173696.0],["1999-02-22",7.4557,7.4557,7.3816,7.4112,237584.0],["1999-02-23",7.4113,7.4409,7.3816,7.3964,349025.0],["1999-02-24",7.4113,7.4409,7.3075,7.3075,328697.0],["1999-02-25",7.3223,7.4112,7.2927,7.3371,434693.0],["1999-02-26",7.3223,7.4557,7.2927,7.3668,480431.0],["1999-03-01",7.352,7.4113,7.3223,7.3223,175692.0],["1999-03-02",7.3223,7.7077,7.3223,7.5891,464822.0],["1999-03-03",7.6336,7.6781,7.5298,7.6039,533247.0],["1999-03-04",7.7077,7.7373,7.4705,7.5891,272976.0],["1999-03-05",7.6929,7.767,7.6188,7.6632,272250.0],["1999-03-08",7.7077,7.9597,7.6929,7.8707,438141.0],["1999-03-09",7.8856,7.9745,7.7966,7.8856,347573.0],["1999-03-10",7.8263,8.182,7.8263,8.182,383147.0],["1999-03-11",8.182,8.3599,8.1227,8.1672,384962.0],["1999-03-12",8.1672,8.2117,8.1227,8.1375,202736.0],["1999-03-15",8.1672,8.2117,8.0931,8.1079,174240.0],["1999-03-16",8.0931,8.182,7.8411,7.9004,195839.0],["1999-03-17",7.8263,7.93,7.5891,7.6188,428522.0],["1999-03-18",7.6781,7.9449,7.6039,7.7966,489506.0],["1999-03-19",7.767,7.8115,7.7077,7.7077,268257.0],["1999-03-22",7.7077,7.7522,7.6039,7.6039,234498.0],["1999-03-23",7.6781,7.6781,7.4113,7.4705,161172.0],["1999-03-24",7.3816,7.5595,7.352,7.5298,131951.0],["1999-03-25",7.5595,7.6781,7.5595,7.6039,565736.0],["1999-03-26",7.6188,7.7077,7.5298,7.5891,133403.0],["1999-03-29",7.5891,7.7522,7.5447,7.7225,188216.0],["1999-03-30",7.7077,7.7077,7.4854,7.5002,150827.0],["1999-03-31",7.5595,7.5891,7.4409,7.5743,331238.0],["1999-04-01",7.4705,7.5891,7.3075,7.3297,170429.0],["1999-04-05",7.4409,7.5298,7.3223,7.5076,249200.0],["1999-04-06",7.5298,7.5298,7.352,7.4854,249926.0],["1999-04-07",7.3816,7.4854,7.263,7.3223,250107.0],["1999-04-08",7.352,7.3816,7.2779,7.3075,273702.0],["1999-04-09",7.352,7.4854,7.2927,7.4631,205458.0],["1999-04-12",7.4409,7.6484,7.352,7.6484,337590.0],["1999-04-13",7.6484,7.8559,7.6336,7.8263,199106.0],["1999-04-14",7.8559,7.8559,7.6781,7.6781,249200.0],["1999-04-15",7.7818,8.0634,7.6781,7.9745,578078.0],["1999-04-16",7.8263,8.0783,7.7966,8.0042,494406.0],["1999-04-19",8.0783,8.2413,7.8263,7.93,472989.0],["1999-04-20",7.9449,8.182,7.8559,8.0042,270798.0],["1999-04-21",8.0634,8.271,7.8856,8.182,410190.0],["1999-04-22",8.1227,8.3006,8.1227,8.2117,210540.0],["1999-04-23",8.1968,8.3006,8.0042,8.2413,251559.0],["1999-04-26",8.271,8.3895,8.182,8.2784,235769.0],["1999-04-27",8.3006,8.3302,7.9449,8.1375,320711.0],["1999-04-28",8.1227,8.3599,8.0042,8.2561,346665.0],["1999-04-29",8.271,8.9231,8.271,8.6267,786984.0],["1999-04-30",8.7259,8.9052,8.5616,8.696,481520.0],["1999-05-03",8.5765,8.8156,8.5765,8.8156,581526.0],["1999-05-04",8.8156,8.8454,8.6064,8.7558,377702.0],["1999-05-05",8.7857,8.8156,8.3374,8.5616,307461.0],["1999-05-06",8.5616,8.7857,8.5616,8.6661,382058.0],["1999-05-07",8.6811,8.7857,8.5018,8.5317,162080.0],["1999-05-10",8.5466,8.6064,8.457,8.5616,320711.0],["1999-05-11",8.5615,8.6512,8.5466,8.6064,448305.0],["1999-05-12",8.6064,8.6811,8.5466,8.6213,779361.0],["1999-05-13",8.6064,8.7259,8.5765,8.6661,307098.0],["1999-05-14",8.6363,8.6363,8.4271,8.457,275517.0],["1999-05-17",8.5167,8.6064,8.4271,8.4868,156272.0],["1999-05-18",8.6363,8.9052,8.4868,8.5616,533429.0],["1999-05-19",8.5765,8.6064,8.3374,8.457,680444.0],["1999-05-20",8.3972,8.5167,8.3972,8.4868,200195.0],["1999-05-21",8.5018,8.6363,8.4719,8.4868,657938.0],["1999-05-24",8.4868,8.6064,8.457,8.5018,675180.0],["1999-05-25",8.4868,8.5167,8.3225,8.3673,389681.0],["1999-05-26",8.457,8.4868,8.2777,8.3075,366267.0],["1999-05-27",8.2926,8.3374,8.1133,8.188,350840.0],["1999-05-28",8.1432,8.2777,8.0984,8.2777,214352.0],["1999-06-01",8.2777,8.2777,7.8892,8.1282,443042.0],["1999-06-02",8.1581,8.1581,7.9191,7.9788,336683.0],["1999-06-03",8.0685,8.1282,8.0087,8.1282,527984.0],["1999-06-04",8.0087,8.0685,8.0087,8.0087,242847.0],["1999-06-07",8.0984,8.2627,8.0685,8.2627,156272.0],["1999-06-08",8.2777,8.2777,8.1133,8.1432,198380.0],["1999-06-09",8.0984,8.2179,8.0984,8.1357,526713.0],["1999-06-10",8.1581,8.1581,8.0311,8.1581,176963.0],["1999-06-11",8.1731,8.2179,8.0685,8.1731,200739.0],["1999-06-14",8.188,8.188,8.0984,8.0984,115253.0],["1999-06-15",8.1581,8.188,8.0834,8.1133,183315.0],["1999-06-16",8.1282,8.3673,8.1282,8.3374,798056.0],["1999-06-17",8.3374,8.8454,8.2478,8.8156,935996.0],["1999-06-18",8.8903,10.0707,8.8454,9.8465,3379893.0],["1999-06-21",10.0707,10.758,9.204,9.6448,2019188.0],["1999-06-22",9.6224,9.7718,9.4132,9.6971,679899.0],["1999-06-23",9.5029,9.5925,9.4431,9.5477,934181.0],["1999-06-24",9.5477,9.8316,9.5477,9.8166,687885.0],["1999-06-25",9.8166,10.3844,9.7868,10.2948,857951.0],["1999-06-28",9.8914,9.981,9.3535,9.5178,672276.0],["1999-06-29",9.5776,9.6971,9.5328,9.6971,396033.0],["1999-06-30",9.7121,9.9511,9.6523,9.9212,573177.0],["1999-07-01",9.8914,9.8914,9.6224,9.7718,349932.0],["1999-07-02",9.7718,9.8615,9.6822,9.8465,266624.0],["1999-07-06",9.7718,9.8316,9.5328,9.6523,316173.0],["1999-07-07",9.7718,9.7718,9.5029,9.5477,227238.0],["1999-07-08",9.5925,9.5925,9.5029,9.5626,315992.0],["1999-07-09",9.5328,9.6224,9.5029,9.5328,151008.0],["1999-07-12",9.5477,9.5776,9.5029,9.5477,261179.0],["1999-07-13",9.5328,9.5776,9.4431,9.5477,317988.0],["1999-07-14",9.5776,9.6523,9.5029,9.5477,571907.0],["1999-07-15",9.5626,9.6822,9.5029,9.6672,331782.0],["1999-07-16",9.7121,9.7121,9.5626,9.5925,154638.0],["1999-07-19",9.5776,9.6971,9.5328,9.6822,193661.0],["1999-07-20",9.6672,9.6672,9.5626,9.5925,151008.0],["1999-07-21",9.5925,9.6672,9.5328,9.6672,395670.0],["1999-07-22",9.6672,9.6822,9.5626,9.6,234498.0],["1999-07-23",9.6523,9.6523,9.4431,9.5178,150827.0],["1999-07-26",9.4431,9.458,9.0845,9.3236,480249.0],["1999-07-27",9.3833,9.6075,9.3236,9.473,492047.0],["1999-07-28",9.5328,9.5328,9.4431,9.4431,308006.0],["1999-07-29",9.5129,9.528,9.3925,9.4678,217074.0],["1999-07-30",9.4828,9.5882,9.3925,9.5882,381695.0],["1999-08-02",9.5732,9.5882,9.4828,9.4828,170429.0],["1999-08-03",9.4828,9.4979,9.2119,9.3323,290400.0],["1999-08-04",9.3323,9.4527,9.2721,9.2721,151190.0],["1999-08-05",9.2872,9.3022,8.9861,9.0915,205640.0],["1999-08-06",9.1366,9.1366,8.9711,8.9861,149556.0],["1999-08-09",9.0689,9.2119,9.0313,9.1517,209996.0],["1999-08-10",9.1818,9.1818,8.8205,8.8657,266261.0],["1999-08-11",8.8507,9.0162,8.8356,8.8657,409283.0],["1999-08-12",8.8958,8.8958,8.7603,8.798,285318.0],["1999-08-13",8.8808,8.9711,8.8507,8.956,240851.0],["1999-08-16",8.9711,9.0012,8.7302,8.7453,465911.0],["1999-08-17",8.7754,8.8356,8.6098,8.6851,843794.0],["1999-08-18",8.7152,8.9109,8.67,8.8958,353562.0],["1999-08-19",8.8206,8.8507,8.7302,8.7904,117975.0],["1999-08-20",8.7904,9.1366,8.7603,8.9109,258275.0],["1999-08-23",8.9711,9.0313,8.9109,8.9861,292941.0],["1999-08-24",8.9861,9.0012,8.67,8.6851,455928.0],["1999-08-25",8.6851,8.8206,8.4894,8.8206,491865.0],["1999-08-26",8.7378,8.9259,8.6098,8.6851,345758.0],["1999-08-27",8.67,8.7302,8.5195,8.5346,195657.0],["1999-08-30",8.6249,8.6249,8.4443,8.4518,151916.0],["1999-08-31",8.4442,8.5496,8.4292,8.4894,578441.0],["1999-09-01",8.5195,8.7152,8.5195,8.6399,634161.0],["1999-09-02",8.67,8.67,8.5496,8.5496,534518.0],["1999-09-03",8.6399,8.7904,8.6249,8.7152,551034.0],["1999-09-07",8.7001,8.7904,8.7001,8.7152,192209.0],["1999-09-08",8.7001,8.7603,8.6098,8.7001,174059.0],["1999-09-09",8.7001,8.7603,8.7001,8.7378,302742.0],["1999-09-10",8.7453,8.941,8.7302,8.8356,189305.0],["1999-09-13",8.8055,8.8958,8.8055,8.8808,295845.0],["1999-09-14",8.8808,8.8808,8.8205,8.8356,435237.0],["1999-09-15",8.8205,8.9109,8.8205,8.8657,209451.0],["1999-09-16",8.8657,8.9109,8.8657,8.8808,240306.0],["1999-09-17",8.8657,8.941,8.8657,8.9109,263357.0],["1999-09-20",8.8958,8.9033,8.8657,8.8657,142841.0],["1999-09-21",8.8958,8.8958,8.8808,8.8958,242666.0],["1999-09-22",8.8808,9.0012,8.8808,8.9109,151371.0],["1999-09-23",8.9259,9.0012,8.9259,8.956,529254.0],["1999-09-24",8.9109,8.9711,8.8657,8.8657,605847.0],["1999-09-27",8.8958,9.0012,8.8958,8.9109,326156.0],["1999-09-28",8.9259,9.1216,8.9109,9.0313,1238919.0],["1999-09-29",9.1065,9.1216,8.8055,8.9259,873197.0],["1999-09-30",8.941,8.941,8.7152,8.7152,585882.0],["1999-10-01",8.7152,8.7152,8.5647,8.5948,393311.0],["1999-10-04",8.6399,8.67,8.5948,8.67,447216.0],["1999-10-05",8.655,8.7001,8.5647,8.6023,254463.0],["1999-10-06",8.6098,8.9109,8.5647,8.7603,254463.0],["1999-10-07",8.7754,8.7754,8.3539,8.3765,376431.0],["1999-10-08",8.4141,8.7453,8.369,8.7453,280418.0],["1999-10-11",8.7302,8.7453,8.6098,8.6851,111986.0],["1999-10-12",8.67,8.67,8.384,8.4894,231413.0],["1999-10-13",8.4593,8.5346,8.369,8.3991,164076.0],["1999-10-14",8.3539,8.4443,8.3088,8.4141,239399.0],["1999-10-15",8.3238,8.5195,8.2486,8.4292,523265.0],["1999-10-18",8.3991,8.4744,8.3389,8.384,287859.0],["1999-10-19",8.3916,8.4894,8.2486,8.3991,427251.0],["1999-10-20",8.4292,8.6399,8.3991,8.5948,164439.0],["1999-10-21",8.5195,8.5496,8.4593,8.5496,165347.0],["1999-10-22",8.5496,8.7603,8.5496,8.7152,272613.0],["1999-10-25",8.7302,8.8206,8.6098,8.7001,559383.0],["1999-10-26",8.8055,8.9711,8.7754,8.8356,369716.0],["1999-10-27",8.8206,9.0614,8.8206,8.9861,404201.0],["1999-10-28",9.0915,9.6183,9.0463,9.2721,793155.0],["1999-10-29",9.4032,9.5245,9.3273,9.3349,565373.0],["1999-11-01",9.388,9.388,9.3122,9.3273,282959.0],["1999-11-02",9.3577,9.6458,9.3122,9.4638,158450.0],["1999-11-03",9.4638,9.661,9.4487,9.6003,214896.0],["1999-11-04",9.6155,9.8278,9.5851,9.7065,482246.0],["1999-11-05",9.6989,9.7671,9.6155,9.6307,498581.0],["1999-11-08",9.6155,9.7065,9.4487,9.4942,453387.0],["1999-11-09",9.5927,9.6307,9.4487,9.4942,226331.0],["1999-11-10",9.5851,9.5851,9.4942,9.5093,228872.0],["1999-11-11",9.5548,9.5548,9.3728,9.4638,367175.0],["1999-11-12",9.4487,9.4562,9.3122,9.3728,462281.0],["1999-11-15",9.4183,9.4183,9.297,9.3349,406560.0],["1999-11-16",9.388,9.388,9.3122,9.3273,415454.0],["1999-11-17",9.4032,9.4032,9.3122,9.3577,268439.0],["1999-11-18",9.3501,9.4487,9.3273,9.4335,183860.0],["1999-11-19",9.4032,9.4487,9.3577,9.4487,201102.0],["1999-11-22",9.3728,9.4487,9.2818,9.3122,208544.0],["1999-11-23",9.3273,9.4638,9.2818,9.4032,513645.0],["1999-11-24",9.4487,9.6003,9.3728,9.5093,357918.0],["1999-11-26",9.5245,9.57,9.3577,9.3728,156635.0],["1999-11-29",9.3577,9.4032,9.297,9.3577,304376.0],["1999-11-30",9.2818,9.5093,9.2818,9.479,382239.0],["1999-12-01",9.4335,9.7975,9.4335,9.7975,431426.0],["1999-12-02",9.7065,9.7141,9.3425,9.3577,657030.0],["1999-12-03",9.3728,9.7065,9.3728,9.661,286770.0],["1999-12-06",9.6913,9.6913,9.1757,9.2287,207999.0],["1999-12-07",9.2515,9.2515,8.8875,9.0164,495495.0],["1999-12-08",9.0088,9.1302,8.9633,8.9633,166617.0],["1999-12-09",8.9633,9.0998,8.933,8.9861,117068.0],["1999-12-10",8.8875,9.115,8.8875,9.0392,176237.0],["1999-12-13",8.9785,8.9785,8.7662,8.8268,254100.0],["1999-12-14",8.7662,8.8572,8.6145,8.6903,347028.0],["1999-12-15",8.5538,8.6069,8.2657,8.3718,553212.0],["1999-12-16",8.4325,8.7055,8.4022,8.5842,314903.0],["1999-12-17",8.5538,8.5538,8.1292,8.1898,685889.0],["1999-12-20",8.2202,8.3112,8.0988,8.2808,458106.0],["1999-12-21",8.2505,8.4628,8.1292,8.4628,198380.0],["1999-12-22",8.478,8.478,8.1898,8.3567,144111.0],["1999-12-23",8.296,8.4932,8.2808,8.4932,92565.0],["1999-12-27",8.2505,8.4932,8.2202,8.4401,89117.0],["1999-12-28",8.4401,8.4932,8.3415,8.4628,83127.0],["1999-12-29",8.3415,8.4173,8.1443,8.387,293123.0],["1999-12-30",8.3415,8.5538,8.3415,8.3415,138666.0],["1999-12-31",8.5083,8.5387,8.2808,8.3112,155909.0],["2000-01-03",8.3112,8.3263,7.7652,7.9699,224516.0],["2000-01-04",7.8713,7.8713,7.6439,7.659,192209.0],["2000-01-05",7.75,7.75,7.6287,7.6742,415817.0],["2000-01-06",7.6439,7.932,7.5832,7.9017,414002.0],["2000-01-07",7.8107,8.1292,7.7955,8.0078,328334.0],["2000-01-10",8.0685,8.0685,7.9168,8.023,275336.0],["2000-01-11",7.9927,7.9927,7.6439,7.659,204369.0],["2000-01-12",7.6135,7.8183,7.6135,7.8183,132858.0],["2000-01-13",7.75,7.8865,7.659,7.7652,324159.0],["2000-01-14",7.7045,7.9472,7.7045,7.841,282414.0],["2000-01-18",7.8714,7.8714,7.5832,7.6742,290037.0],["2000-01-19",7.6287,7.6894,7.5832,7.6287,511830.0],["2000-01-20",7.6135,7.6439,7.3405,7.5225,274428.0],["2000-01-21",7.5832,7.5832,7.2344,7.4012,199106.0],["2000-01-24",7.4012,7.4619,7.2344,7.2799,318533.0],["2000-01-25",7.3102,7.3709,7.1434,7.3254,490413.0],["2000-01-26",7.3709,7.4619,7.3254,7.4164,304920.0],["2000-01-27",7.4315,7.4619,7.1585,7.1585,452661.0],["2000-01-28",7.2143,7.2373,6.9539,6.9769,356466.0],["2000-01-31",6.9539,7.4287,6.9233,7.4134,482427.0],["2000-02-01",7.4134,7.4134,7.2755,7.3368,273702.0],["2000-02-02",7.3368,7.4594,7.2909,7.3062,521813.0],["2000-02-03",7.4134,7.4134,7.3215,7.3828,285863.0],["2000-02-04",7.3828,7.49,7.3521,7.3828,987905.0],["2000-02-07",7.3828,7.4594,7.0611,7.1836,363363.0],["2000-02-08",7.2143,7.3828,7.2143,7.3521,197291.0],["2000-02-09",7.2756,7.3368,7.0764,7.1224,169340.0],["2000-02-10",7.2602,7.2756,6.9539,6.9539,179867.0],["2000-02-11",6.9845,7.1837,6.9539,6.9539,173333.0],["2000-02-14",6.9692,6.9845,6.8007,6.9156,149193.0],["2000-02-15",6.9845,7.199,6.7854,7.0611,404564.0],["2000-02-16",6.9845,7.0764,6.9692,7.0305,176781.0],["2000-02-17",7.0764,7.0764,6.7548,6.8007,275517.0],["2000-02-18",6.7548,6.8926,6.6169,6.6782,98010.0],["2000-02-22",6.6629,6.8007,6.6169,6.7241,279147.0],["2000-02-23",6.8007,6.8007,6.4944,6.5557,211629.0],["2000-02-24",6.571,6.6169,6.4178,6.4791,329786.0],["2000-02-25",6.4944,6.6169,6.3106,6.3182,305102.0],["2000-02-28",6.4025,6.4791,6.3106,6.4025,384780.0],["2000-02-29",6.4025,6.4025,6.0655,6.2034,339768.0],["2000-03-01",6.2493,6.2493,6.1115,6.1115,308187.0],["2000-03-02",6.188,6.188,5.943,6.0196,290037.0],["2000-03-03",6.0042,6.0732,5.943,5.9889,270254.0],["2000-03-06",5.9736,6.0502,5.8511,5.8664,325793.0],["2000-03-07",5.8358,5.8358,5.4222,5.4835,540326.0],["2000-03-08",5.5141,5.6366,5.4375,5.4681,530525.0],["2000-03-09",5.5907,5.8051,5.5907,5.6213,644688.0],["2000-03-10",5.6443,5.6673,5.5141,5.5447,465366.0],["2000-03-13",5.5141,5.6366,5.4222,5.5754,354470.0],["2000-03-14",5.5754,5.606,5.5447,5.5754,600947.0],["2000-03-15",5.5447,6.0502,5.5447,6.0196,935814.0],["2000-03-16",5.9736,6.7088,5.8817,6.525,776457.0],["2000-03-17",6.3718,6.5863,6.3718,6.4025,484787.0],["2000-03-20",6.4331,6.4331,6.1115,6.188,386958.0],["2000-03-21",6.2034,6.4331,6.1574,6.3872,878642.0],["2000-03-22",6.4638,6.525,6.4025,6.4638,720192.0],["2000-03-23",6.4944,6.6782,6.4178,6.6629,445764.0],["2000-03-24",6.5863,6.7241,6.525,6.6016,327608.0],["2000-03-27",6.5863,6.7088,6.5863,6.7088,689882.0],["2000-03-28",6.6782,6.7241,6.6476,6.6782,477345.0],["2000-03-29",6.6782,6.7701,6.6629,6.6629,264083.0],["2000-03-30",6.6629,6.8467,6.6629,6.8007,453206.0],["2000-03-31",6.7548,7.3368,6.7395,7.3215,682259.0],["2000-04-03",7.2449,7.5206,7.199,7.3521,337590.0],["2000-04-04",7.3215,7.3215,6.571,7.1071,457199.0],["2000-04-05",7.0917,7.153,6.862,6.862,362456.0],["2000-04-06",6.8773,7.0305,6.8773,6.9233,102729.0],["2000-04-07",6.9539,6.9539,6.6782,6.6935,224697.0],["2000-04-10",6.7088,6.7854,6.5097,6.6476,223064.0],["2000-04-11",6.6476,6.8199,6.6169,6.7777,372620.0],["2000-04-12",6.8007,6.9079,6.7701,6.862,539418.0],["2000-04-13",6.8467,6.8773,6.6169,6.6476,346121.0],["2000-04-14",6.6322,6.6782,6.3604,6.3604,486239.0],["2000-04-17",6.3565,6.7548,6.3565,6.6935,410553.0],["2000-04-18",6.571,6.7854,6.5097,6.7854,250289.0],["2000-04-19",6.8007,6.8007,6.3565,6.4025,171336.0],["2000-04-20",6.4025,6.862,6.4025,6.816,362093.0],["2000-04-24",6.6935,6.8773,6.6782,6.8467,338861.0],["2000-04-25",6.8467,6.9233,6.816,6.9194,516368.0],["2000-04-26",6.9079,6.9233,6.7241,6.7241,343580.0],["2000-04-27",6.7495,6.7495,6.4864,6.5173,427796.0],["2000-04-28",6.6566,6.7186,6.3316,6.3316,410553.0],["2000-05-01",6.3625,6.6876,6.3316,6.5638,370805.0],["2000-05-02",6.6412,6.6412,6.4128,6.4399,234498.0],["2000-05-03",6.4709,6.5018,6.2232,6.3006,268802.0],["2000-05-04",6.3161,6.4864,6.2851,6.4554,540507.0],["2000-05-05",6.4399,6.5638,6.3161,6.4244,292941.0],["2000-05-08",6.3935,6.734,6.378,6.5173,229416.0],["2000-05-09",6.5173,6.734,6.5018,6.734,380787.0],["2000-05-10",6.7263,6.734,6.378,6.5018,417632.0],["2000-05-11",6.5018,6.6257,6.409,6.5328,332145.0],["2000-05-12",6.5483,6.6257,6.5018,6.5638,121787.0],["2000-05-15",6.6876,6.7186,6.5638,6.6257,436326.0],["2000-05-16",6.6876,6.765,6.6102,6.6102,274247.0],["2000-05-17",6.6876,6.6876,6.5018,6.5483,226875.0],["2000-05-18",6.5483,6.6257,6.5328,6.5638,284774.0],["2000-05-19",6.4864,6.5018,6.1922,6.347,500214.0],["2000-05-22",6.378,6.6566,6.3161,6.6566,291671.0],["2000-05-23",6.6412,6.8269,6.6412,6.7031,381695.0],["2000-05-24",6.6721,6.9353,6.6721,6.9043,198380.0],["2000-05-25",6.8734,6.9043,6.765,6.765,220160.0],["2000-05-26",6.796,6.8889,6.796,6.796,165165.0],["2000-05-30",6.8796,7.118,6.8115,7.0158,323730.0],["2000-05-31",6.9477,7.0158,6.8625,6.9349,219780.0],["2000-06-01",6.9136,7.118,6.8966,7.1009,359370.0],["2000-06-02",7.118,7.3564,7.118,7.2883,260700.0],["2000-06-05",7.2542,7.3564,7.2201,7.3223,341385.0],["2000-06-06",7.2883,7.2883,7.135,7.2201,501105.0],["2000-06-07",7.1861,7.3053,7.152,7.2031,805530.0],["2000-06-08",7.1861,7.2372,7.0669,7.152,619080.0],["2000-06-09",7.118,7.2031,6.9647,7.0499,193380.0],["2000-06-12",7.0328,7.0499,6.7944,6.9136,259380.0],["2000-06-13",6.8115,7.0158,6.7944,7.0158,134475.0],["2000-06-14",6.9988,7.118,6.9647,7.0499,153615.0],["2000-06-15",7.0499,7.0669,6.539,6.573,262020.0],["2000-06-16",6.6412,6.6923,6.2154,6.4879,672045.0],["2000-06-19",6.4879,6.5731,6.3176,6.5475,463815.0],["2000-06-20",6.556,6.6241,6.3346,6.4879,221925.0],["2000-06-21",6.556,6.556,6.1814,6.2495,142065.0],["2000-06-22",6.2325,6.3857,6.2325,6.3176,271590.0],["2000-06-23",6.3176,6.4028,6.3176,6.3687,159060.0],["2000-06-26",6.3517,6.4539,6.3176,6.4539,190080.0],["2000-06-27",6.4368,6.4368,5.8408,6.2836,312510.0],["2000-06-28",6.2665,6.3857,6.2665,6.3687,505725.0],["2000-06-29",6.2665,6.3176,6.1303,6.1473,441540.0],["2000-06-30",6.2155,6.2836,5.8578,5.943,453420.0],["2000-07-03",5.977,6.4879,5.977,6.4879,414150.0],["2000-07-05",6.4028,6.5731,6.2325,6.2836,757515.0],["2000-07-06",6.3347,6.3347,6.0452,6.1303,611820.0],["2000-07-07",6.3006,6.4709,6.1984,6.4539,213510.0],["2000-07-10",6.4538,6.4709,6.3176,6.3517,137775.0],["2000-07-11",6.2665,6.3006,6.1644,6.1984,132330.0],["2000-07-12",6.3176,6.4538,6.2495,6.4368,161865.0],["2000-07-13",6.2495,6.3176,6.1473,6.1984,221265.0],["2000-07-14",6.2665,6.3517,6.1984,6.2665,246510.0],["2000-07-17",6.2836,6.3347,6.1303,6.2155,208725.0],["2000-07-18",6.1814,6.2154,6.0281,6.0792,175395.0],["2000-07-19",5.9941,6.2154,5.9941,6.0622,119460.0],["2000-07-20",6.0622,6.3346,6.0452,6.3346,156750.0],["2000-07-21",6.3006,6.3176,6.0281,6.0281,211035.0],["2000-07-24",6.0452,6.0792,5.9941,6.0792,243540.0],["2000-07-25",6.0622,6.1984,6.0622,6.1814,480150.0],["2000-07-26",6.1814,6.2325,6.0962,6.1133,316470.0],["2000-07-27",6.1303,6.2665,6.1133,6.2495,604230.0],["2000-07-28",6.3123,6.3295,6.1916,6.2605,456060.0],["2000-07-31",6.2261,6.3295,6.2088,6.295,465465.0],["2000-08-01",6.3295,6.3468,6.2088,6.3468,208065.0],["2000-08-02",6.3468,6.4158,6.3123,6.3813,341385.0],["2000-08-03",6.3813,6.571,6.364,6.571,144870.0],["2000-08-04",6.5365,6.7435,6.5365,6.709,124740.0],["2000-08-07",6.6745,6.7262,6.6745,6.709,245520.0],["2000-08-08",6.7262,6.7779,6.709,6.7607,247335.0],["2000-08-09",6.7262,6.8469,6.709,6.7952,1025145.0],["2000-08-10",6.8987,6.8987,6.7952,6.7952,100155.0],["2000-08-11",6.8469,6.8814,6.7952,6.8642,566115.0],["2000-08-14",6.8642,6.8987,6.709,6.8124,711150.0],["2000-08-15",6.7952,6.9332,6.6055,6.64,585750.0],["2000-08-16",6.64,6.8469,6.6227,6.7434,511500.0],["2000-08-17",6.7262,6.8124,6.6917,6.7952,254265.0],["2000-08-18",6.8297,6.8297,6.7607,6.7952,252450.0],["2000-08-21",6.8124,6.8124,6.7262,6.7607,346335.0],["2000-08-22",6.7435,6.9332,6.7435,6.7952,337755.0],["2000-08-23",6.7779,6.8469,6.7262,6.7607,447975.0],["2000-08-24",6.7435,6.8297,6.7435,6.8124,212850.0],["2000-08-25",6.8124,6.8987,6.7607,6.7952,150645.0],["2000-08-28",6.8297,6.8469,6.7779,6.7779,181170.0],["2000-08-29",6.7779,6.8987,6.7779,6.8469,414150.0],["2000-08-30",6.8814,6.9332,6.8297,6.8297,645975.0],["2000-08-31",6.8469,7.0539,6.8297,6.9289,303765.0],["2000-09-01",7.0022,7.0194,6.9159,7.0022,307890.0],["2000-09-05",6.9504,7.0022,6.9504,6.9978,198330.0],["2000-09-06",6.9849,7.1401,6.9849,7.0237,1150215.0],["2000-09-07",7.0366,7.0711,7.0194,7.0539,125070.0],["2000-09-08",7.0366,7.1746,7.0022,7.0884,283305.0],["2000-09-11",7.0884,7.1746,7.0884,7.1487,528165.0],["2000-09-12",7.1574,7.1746,7.0884,7.1617,232320.0],["2000-09-13",7.1401,7.2436,7.1229,7.1487,293535.0],["2000-09-14",7.166,7.3126,7.166,7.1919,242055.0],["2000-09-15",7.1574,7.2953,7.0711,7.1056,431805.0],["2000-09-18",7.1056,7.1919,6.8124,6.8297,788535.0],["2000-09-19",6.8297,7.0366,6.8297,6.9677,238920.0],["2000-09-20",6.9677,6.9849,6.9159,6.9677,310695.0],["2000-09-21",6.9504,7.0022,6.9332,6.9504,387585.0],["2000-09-22",6.9332,7.0022,6.8857,7.0022,673530.0],["2000-09-25",6.9504,7.0711,6.9504,7.0366,134475.0],["2000-09-26",7.0194,7.0366,6.8987,7.0022,239250.0],["2000-09-27",7.0022,7.1229,7.0022,7.0884,198990.0],["2000-09-28",7.0884,7.3816,7.0884,7.3471,680460.0],["2000-09-29",7.3988,7.3988,7.1401,7.2436,309870.0],["2000-10-02",7.2264,7.235,7.0366,7.0711,309375.0],["2000-10-03",7.0711,7.1919,7.0539,7.0539,563145.0],["2000-10-04",7.1401,7.1919,7.1056,7.1746,106755.0],["2000-10-05",7.1919,7.2436,7.1574,7.1746,411510.0],["2000-10-06",7.1746,7.1746,7.0021,7.1229,359370.0],["2000-10-09",7.0711,7.0884,6.7262,6.7434,195195.0],["2000-10-10",6.7607,6.7693,6.3468,6.3813,508035.0],["2000-10-11",6.364,6.3813,6.1053,6.2088,408210.0],["2000-10-12",6.239,6.2778,5.9329,6.0277,188925.0],["2000-10-13",6.0363,6.3813,6.0018,6.3813,400455.0],["2000-10-16",6.3295,6.4158,6.2778,6.295,449625.0],["2000-10-17",6.2778,6.3295,6.1743,6.2088,436590.0],["2000-10-18",6.1743,6.1916,5.9846,6.0708,359205.0],["2000-10-19",6.0191,6.4158,6.0191,6.3123,199485.0],["2000-10-20",6.3166,6.3813,6.2605,6.2605,98670.0],["2000-10-23",6.3252,6.3813,6.2778,6.3468,353925.0],["2000-10-24",6.364,6.4675,6.364,6.4158,163020.0],["2000-10-25",6.3338,6.5192,6.3338,6.433,258225.0],["2000-10-26",6.4373,6.5365,6.4158,6.5192,231660.0],["2000-10-27",6.5365,6.6572,6.4675,6.5882,162360.0],["2000-10-30",6.6518,6.7915,6.6518,6.7391,366960.0],["2000-10-31",6.7216,6.774,6.6518,6.7216,472395.0],["2000-11-01",6.7216,6.774,6.7042,6.7391,296175.0],["2000-11-02",6.7042,6.8787,6.7042,6.8089,351615.0],["2000-11-03",6.8264,6.8438,6.7915,6.8089,181995.0],["2000-11-06",6.8264,6.9486,6.7915,6.8962,191400.0],["2000-11-07",6.8438,6.8787,6.8089,6.8744,135960.0],["2000-11-08",6.8613,7.0184,6.8089,6.8962,208890.0],["2000-11-09",6.7915,7.0359,6.7915,6.8962,696960.0],["2000-11-10",6.9137,6.9486,6.7216,6.7216,573540.0],["2000-11-13",6.6867,6.7042,6.4248,6.4947,564135.0],["2000-11-14",6.5819,6.6692,6.5296,6.5296,273570.0],["2000-11-15",6.4947,6.6343,6.3899,6.547,600270.0],["2000-11-16",6.547,6.5994,6.4947,6.5296,207405.0],["2000-11-17",6.5296,6.5819,6.3899,6.4597,140580.0],["2000-11-20",6.355,6.4947,6.3201,6.3375,316305.0],["2000-11-21",6.3463,6.547,6.2851,6.4074,277860.0],["2000-11-22",6.355,6.4597,6.2677,6.4597,182985.0],["2000-11-24",6.4292,6.547,6.4248,6.547,73590.0],["2000-11-27",6.4816,6.6867,6.4772,6.5819,243210.0],["2000-11-28",6.5819,6.7565,6.5645,6.7042,348975.0],["2000-11-29",6.6998,6.8962,6.5645,6.822,338580.0],["2000-11-30",6.7391,7.0533,6.582,6.9311,375045.0],["2000-12-01",6.9311,7.0708,6.9137,7.0708,889350.0],["2000-12-04",7.0533,7.0708,6.9137,7.0533,276870.0],["2000-12-05",6.9704,7.1755,6.8438,7.1406,280500.0],["2000-12-06",7.0883,7.4025,7.0883,7.2978,447315.0],["2000-12-07",7.3239,7.4025,7.1755,7.3327,200805.0],["2000-12-08",7.42,7.6469,7.3327,7.6295,581955.0],["2000-12-11",7.6295,7.8215,7.612,7.8041,558855.0],["2000-12-12",7.8215,7.8215,7.5247,7.5247,275880.0],["2000-12-13",7.5422,7.6295,7.3676,7.3676,200970.0],["2000-12-14",7.3327,7.3501,7.1232,7.1581,277695.0],["2000-12-15",7.0184,7.2279,6.9835,7.1057,613635.0],["2000-12-18",7.1581,8.1183,7.1406,8.1009,1360920.0],["2000-12-19",8.1707,8.3977,8.0659,8.3627,2235420.0],["2000-12-20",8.2231,8.3802,7.9612,8.3453,1491930.0],["2000-12-21",8.3104,8.3627,7.9612,8.2231,705705.0],["2000-12-22",8.1882,8.4151,8.1707,8.4151,519915.0],["2000-12-26",8.3802,8.5373,8.3278,8.5024,233145.0],["2000-12-27",8.5024,8.6072,8.3802,8.45,459855.0],["2000-12-28",8.3977,8.6072,8.3977,8.5548,431145.0],["2000-12-29",8.5548,8.7294,8.3453,8.485,496980.0],["2001-01-02",8.5199,8.5199,8.031,8.3104,482130.0],["2001-01-03",8.3104,8.45,8.1183,8.45,549615.0],["2001-01-04",8.4326,8.8865,8.4326,8.7294,948420.0],["2001-01-05",8.6683,8.677,8.354,8.485,815760.0],["2001-01-08",8.3453,8.4675,8.258,8.4326,180345.0],["2001-01-09",8.3977,8.5199,8.3977,8.45,580305.0],["2001-01-10",8.3802,8.485,8.3671,8.45,590535.0],["2001-01-11",8.4326,8.5548,8.4151,8.5373,282975.0],["2001-01-12",8.5024,8.5548,8.3104,8.3627,505230.0],["2001-01-16",8.3627,8.7468,8.3104,8.6072,566940.0],["2001-01-17",8.5897,8.9563,8.5548,8.9389,1088175.0],["2001-01-18",8.869,8.9389,8.7119,8.7294,708180.0],["2001-01-19",8.6945,8.7119,8.6246,8.6421,300465.0],["2001-01-22",8.6421,8.8516,8.6421,8.7992,626340.0],["2001-01-23",8.7468,9.0611,8.7468,9.0087,446160.0],["2001-01-24",8.9563,9.0611,8.9389,8.9738,372570.0],["2001-01-25",8.9738,9.0611,8.9214,9.0262,492360.0],["2001-01-26",8.9563,9.3753,8.9214,9.323,392700.0],["2001-01-29",9.3579,9.5674,9.2881,9.4801,1029930.0],["2001-01-30",9.5442,9.5442,9.2977,9.3153,714780.0],["2001-01-31",9.2801,9.597,9.2801,9.5794,984390.0],["2001-02-01",9.5618,9.5794,9.3681,9.4738,452760.0],["2001-02-02",9.4385,9.597,9.2977,9.5266,280005.0],["2001-02-05",9.6014,9.7731,9.5442,9.7511,460020.0],["2001-02-06",9.7555,9.8436,9.597,9.7379,894630.0],["2001-02-07",9.7379,9.9316,9.7379,9.914,640200.0],["2001-02-08",9.914,10.2133,9.914,10.1957,680625.0],["2001-02-09",10.1077,10.1253,9.8964,9.9844,503745.0],["2001-02-12",9.9228,10.1077,9.8083,9.8612,431805.0],["2001-02-13",9.8083,10.002,9.7203,9.8083,344685.0],["2001-02-14",9.7907,10.0725,9.6322,10.0196,731775.0],["2001-02-15",9.9668,10.1429,9.9316,10.1253,558030.0],["2001-02-16",10.0725,10.2133,10.002,10.1429,831270.0],["2001-02-20",10.0901,10.1253,9.7907,9.8259,280830.0],["2001-02-21",9.7731,9.8259,9.5266,9.5794,288420.0],["2001-02-22",9.5266,9.6851,9.3857,9.6675,255585.0],["2001-02-23",9.5618,9.7555,9.5618,9.7203,339405.0],["2001-02-26",9.7203,9.8612,9.6675,9.8612,283635.0],["2001-02-27",9.8083,9.8788,9.7555,9.8612,313500.0],["2001-02-28",9.8083,9.8788,9.6499,9.8083,738540.0],["2001-03-01",9.7907,9.9668,9.6499,9.936,619080.0],["2001-03-02",10.0196,10.1429,9.9492,10.0901,602415.0],["2001-03-05",10.1253,10.1253,10.002,10.0901,360195.0],["2001-03-06",10.0417,10.1429,10.0373,10.1077,257235.0],["2001-03-07",10.1077,10.1429,10.002,10.0549,353265.0],["2001-03-08",10.0549,10.1253,9.9316,9.9316,159390.0],["2001-03-09",9.914,9.9316,9.7731,9.8083,183645.0],["2001-03-12",9.8083,9.8436,9.6499,9.6499,236940.0],["2001-03-13",9.597,9.7203,9.3681,9.7027,522060.0],["2001-03-14",9.5442,9.6499,9.3857,9.4385,230505.0],["2001-03-15",9.4385,9.7027,9.4385,9.597,213180.0],["2001-03-16",9.5618,9.7203,9.4385,9.5266,393525.0],["2001-03-19",9.5794,9.5794,9.2272,9.5794,273075.0],["2001-03-20",9.5266,9.6499,9.2272,9.2448,168135.0],["2001-03-21",9.2448,9.3505,8.9279,9.0115,289080.0],["2001-03-22",8.9279,8.9455,8.6637,8.8398,352935.0],["2001-03-23",8.7518,9.2801,8.7518,9.1744,156255.0],["2001-03-26",9.2801,9.3505,9.1744,9.3153,279180.0],["2001-03-27",9.2977,9.509,9.0335,9.4209,252450.0],["2001-03-28",9.4033,9.4385,9.1744,9.2977,259875.0],["2001-03-29",9.192,9.3725,9.1744,9.2977,150810.0],["2001-03-30",9.214,9.5266,9.2096,9.3681,393525.0],["2001-04-02",9.3857,9.5794,9.2801,9.3153,239415.0],["2001-04-03",9.3329,9.3681,9.0687,9.1392,374385.0],["2001-04-04",9.0687,9.1392,8.875,8.9103,668580.0],["2001-04-05",8.9103,9.2801,8.9103,9.2624,428505.0],["2001-04-06",9.2096,9.3153,9.0599,9.1392,292710.0],["2001-04-09",9.0723,9.2131,9.0723,9.2019,139590.0],["2001-04-10",9.2075,9.3258,9.2047,9.3061,294360.0],["2001-04-11",9.2864,9.4329,9.2751,9.3456,167310.0],["2001-04-12",9.2779,9.5005,9.2582,9.5005,420420.0],["2001-04-16",9.2582,9.4047,9.2357,9.2977,500610.0],["2001-04-17",9.3512,9.3512,9.1737,9.1765,353760.0],["2001-04-18",9.1737,9.2977,9.1004,9.1314,345840.0],["2001-04-19",9.1061,9.2498,9.0638,9.2357,685740.0],["2001-04-20",9.2272,9.4583,9.2272,9.4245,776820.0],["2001-04-23",9.2864,9.3681,9.2836,9.2977,346170.0],["2001-04-24",9.3174,9.5935,9.3174,9.4864,782265.0],["2001-04-25",9.4864,9.6076,9.4864,9.5991,1016235.0],["2001-04-26",9.5766,9.7654,9.5766,9.6358,1531200.0],["2001-04-27",9.7381,9.9514,9.7381,9.9457,377025.0],["2001-04-30",9.9229,9.9514,9.7694,9.9315,1232055.0],["2001-05-01",9.8575,9.8746,9.7097,9.7353,486750.0],["2001-05-02",9.6926,9.7836,9.6585,9.7097,357060.0],["2001-05-03",9.6386,9.8604,9.6329,9.8575,404580.0],["2001-05-04",9.7779,9.9229,9.7353,9.9201,609345.0],["2001-05-07",9.8234,9.8945,9.8064,9.8376,241230.0],["2001-05-08",9.8689,9.8718,9.7666,9.8092,397485.0],["2001-05-09",9.7865,9.8092,9.6813,9.7353,151635.0],["2001-05-10",9.7523,9.7666,9.667,9.6727,235785.0],["2001-05-11",9.667,9.7381,9.6386,9.6443,180840.0],["2001-05-14",9.6614,9.6955,9.6073,9.6301,147840.0],["2001-05-15",9.65,9.8888,9.596,9.8632,357555.0],["2001-05-16",9.7836,9.9059,9.7808,9.8774,396990.0],["2001-05-17",9.8661,9.8803,9.667,9.8405,346005.0],["2001-05-18",9.8376,9.8831,9.7296,9.8604,369270.0],["2001-05-21",9.8376,9.849,9.6926,9.8177,192885.0],["2001-05-22",9.795,9.9457,9.7523,9.9457,280500.0],["2001-05-23",9.8973,9.9514,9.795,9.9258,378510.0],["2001-05-24",9.9258,9.94,9.7694,9.8547,287265.0],["2001-05-25",9.8519,9.8661,9.6983,9.7182,151140.0],["2001-05-29",9.7239,9.9201,9.7097,9.795,305250.0],["2001-05-30",9.795,9.8973,9.795,9.849,307560.0],["2001-05-31",9.8945,9.9485,9.8092,9.8519,214830.0],["2001-06-01",9.849,9.9514,9.7836,9.886,195030.0],["2001-06-04",9.8547,9.9485,9.8405,9.903,100815.0],["2001-06-05",9.8774,10.0054,9.8746,9.9372,454245.0],["2001-06-06",9.9286,9.9798,9.8206,9.8803,175560.0],["2001-06-07",9.8803,9.9315,9.758,9.8263,156750.0],["2001-06-08",9.795,9.8575,9.6443,9.6528,416955.0],["2001-06-11",9.6443,9.6813,9.596,9.6642,71775.0],["2001-06-12",9.5874,9.6471,9.451,9.596,284460.0],["2001-06-13",9.5931,9.741,9.559,9.6215,196515.0],["2001-06-14",9.6244,9.6244,9.5533,9.5817,236775.0],["2001-06-15",9.3856,9.522,9.3372,9.4879,343365.0],["2001-06-18",9.4908,9.5505,9.4765,9.5107,58080.0],["2001-06-19",9.5363,9.6557,9.5363,9.613,79695.0],["2001-06-20",9.6358,9.9627,9.6102,9.94,358545.0],["2001-06-21",9.9286,10.0935,9.903,10.0935,171435.0],["2001-06-22",10.0367,10.0395,9.8234,9.9002,228195.0],["2001-06-25",9.8945,10.0082,9.8035,9.8035,181830.0],["2001-06-26",9.8007,9.8007,9.6955,9.7239,231330.0],["2001-06-27",9.7154,10.0082,9.7154,9.9656,177870.0],["2001-06-28",9.9258,10.0168,9.9116,9.9485,129855.0],["2001-06-29",9.8973,10.2357,9.7751,10.2329,217140.0],["2001-07-02",9.9912,10.122,9.8945,10.0964,381645.0],["2001-07-03",10.0594,10.193,10.031,10.1248,159060.0],["2001-07-05",10.0992,10.1788,10.0139,10.0168,126225.0],["2001-07-06",10.0082,10.0082,9.7012,9.7012,130515.0],["2001-07-09",9.7012,9.7722,9.6898,9.758,92730.0],["2001-07-10",9.7324,9.8064,9.5817,9.6386,169290.0],["2001-07-11",9.6813,9.6813,9.5817,9.5903,87945.0],["2001-07-12",9.6528,9.8092,9.6244,9.7808,114345.0],["2001-07-13",9.7381,9.9912,9.7381,9.8888,159720.0],["2001-07-16",9.8661,9.9201,9.6813,9.704,134145.0],["2001-07-17",9.6898,9.9514,9.6898,9.9457,118140.0],["2001-07-18",9.9428,10.0907,9.8376,9.9969,163185.0],["2001-07-19",9.977,10.0594,9.977,10.0281,225555.0],["2001-07-20",9.9741,10.0054,9.8092,9.9457,135630.0],["2001-07-23",9.9514,9.9997,9.8405,9.8661,237105.0],["2001-07-24",9.8433,10.0281,9.8405,9.8888,128865.0],["2001-07-25",9.832,9.9514,9.7779,9.9514,97680.0],["2001-07-26",9.9485,9.9656,9.849,9.8831,180675.0],["2001-07-27",9.94,10.0367,9.8888,10.0082,151965.0],["2001-07-30",10.1258,10.1803,10.057,10.1316,138435.0],["2001-07-31",10.1086,10.3668,10.0828,10.2377,309540.0],["2001-08-01",10.2922,10.3754,10.1029,10.3066,198000.0],["2001-08-02",10.3381,10.3381,10.1316,10.2406,109890.0],["2001-08-03",10.2406,10.3037,10.1172,10.232,60225.0],["2001-08-06",10.2377,10.2836,10.1832,10.2607,128700.0],["2001-08-07",10.2406,10.3209,10.2406,10.2836,113850.0],["2001-08-08",10.2664,10.3266,10.2406,10.3266,184965.0],["2001-08-09",10.2578,10.341,10.2406,10.3037,234630.0],["2001-08-10",10.3123,10.4557,10.2893,10.3496,152955.0],["2001-08-13",10.3553,10.4414,10.3209,10.3955,108075.0],["2001-08-14",10.3725,10.4299,10.3467,10.4213,210870.0],["2001-08-15",10.4242,10.5418,10.384,10.5016,318120.0],["2001-08-16",10.4987,10.5905,10.4184,10.5877,341880.0],["2001-08-17",10.4987,10.5991,10.4987,10.5877,364320.0],["2001-08-20",10.5619,10.5848,10.4987,10.5848,103620.0],["2001-08-21",10.5274,10.6049,10.4615,10.4615,218955.0],["2001-08-22",10.4615,10.5246,10.4528,10.4987,191730.0],["2001-08-23",10.4987,10.5418,10.4328,10.4328,229185.0],["2001-08-24",10.4242,10.4356,9.9853,10.0541,404745.0],["2001-08-27",10.0254,10.0254,9.7558,9.7788,355080.0],["2001-08-28",9.7874,9.7874,9.4976,9.6267,712800.0],["2001-08-29",9.6009,9.6611,9.5292,9.5665,1047585.0],["2001-08-30",9.5665,9.7128,9.4919,9.6841,582945.0],["2001-08-31",9.6697,9.7673,9.6382,9.7271,360030.0],["2001-09-04",9.5952,9.7759,9.5952,9.7329,510675.0],["2001-09-05",9.6927,9.7357,9.5206,9.5665,217305.0],["2001-09-06",9.5923,9.6095,9.337,9.5378,336600.0],["2001-09-07",9.4776,9.4776,9.1219,9.2337,268785.0],["2001-09-10",9.228,9.2653,9.01,9.1649,328350.0],["2001-09-17",8.4592,9.0243,8.247,8.9411,304590.0],["2001-09-18",8.9067,9.1964,8.8436,9.0358,309705.0],["2001-09-19",9.0071,9.1792,8.7576,9.0358,343035.0],["2001-09-20",8.8838,8.987,8.6055,8.7375,288750.0],["2001-09-21",8.4937,8.7862,8.4133,8.5568,492855.0],["2001-09-24",8.6973,9.0043,8.6887,8.9125,637560.0],["2001-09-25",8.9526,9.1792,8.8952,9.0243,131175.0],["2001-09-26",9.0817,9.1592,9.0215,9.0989,221760.0],["2001-09-27",9.0874,9.578,9.0874,9.5521,288750.0],["2001-09-28",9.4976,9.8046,9.4976,9.7214,256575.0],["2001-10-01",9.5378,9.8103,9.4747,9.7443,361680.0],["2001-10-02",9.7673,9.8246,9.7128,9.7816,311685.0],["2001-10-03",9.7501,9.9681,9.7242,9.8103,515790.0],["2001-10-04",9.8074,9.8562,9.7443,9.796,532620.0],["2001-10-05",9.7558,9.8791,9.6411,9.7042,616605.0],["2001-10-08",9.7128,9.7128,9.0932,9.1964,214335.0],["2001-10-09",9.1219,9.294,8.9268,9.1161,252945.0],["2001-10-10",9.096,9.4058,9.01,9.3915,264495.0],["2001-10-11",9.403,9.6038,9.3255,9.5693,302280.0],["2001-10-12",9.5693,9.5693,9.2509,9.3657,275055.0],["2001-10-15",9.3657,9.6066,9.294,9.555,227370.0],["2001-10-16",9.5521,9.8648,9.4976,9.707,290400.0],["2001-10-17",9.6611,9.7673,9.5665,9.6296,171765.0],["2001-10-18",9.6296,9.7816,9.598,9.7415,194370.0],["2001-10-19",9.8074,9.9279,9.7242,9.7902,377520.0],["2001-10-22",9.8361,10.1,9.7587,10.0427,490050.0],["2001-10-23",10.0771,10.1775,9.8964,10.1172,297825.0],["2001-10-24",10.0943,10.3008,10.0283,10.2578,136290.0],["2001-10-25",10.1861,10.252,9.8505,10.2262,202125.0],["2001-10-26",10.1918,10.2406,10.0828,10.1373,402930.0],["2001-10-29",10.0742,10.1086,9.7443,9.8619,338745.0],["2001-10-30",9.9198,10.189,9.697,9.9719,202785.0],["2001-10-31",9.8793,9.9951,9.8417,9.9632,191730.0],["2001-11-01",10.0414,10.0414,9.749,9.9256,644820.0],["2001-11-02",9.943,10.1138,9.8417,9.9922,115830.0],["2001-11-05",10.0154,10.1977,9.9604,10.1919,161535.0],["2001-11-06",10.0877,10.3193,10.0385,10.3193,145035.0],["2001-11-07",10.3309,10.4148,10.1775,10.2903,173580.0],["2001-11-08",10.3309,10.3309,10.1167,10.2296,135960.0],["2001-11-09",10.1311,10.2411,10.1022,10.2411,132330.0],["2001-11-12",10.218,10.218,9.9864,10.1601,159720.0],["2001-11-13",10.1051,10.3048,10.1051,10.2498,156585.0],["2001-11-14",10.2932,10.2932,10.1427,10.1861,177870.0],["2001-11-15",10.1919,10.3656,10.1427,10.2151,271260.0],["2001-11-16",10.3193,10.3193,10.1167,10.1225,217305.0],["2001-11-19",10.1659,10.2759,10.0935,10.1167,271260.0],["2001-11-20",10.053,10.1832,10.053,10.0675,189915.0],["2001-11-21",10.0646,10.1485,10.0646,10.1369,137610.0],["2001-11-23",10.0993,10.1774,10.0964,10.1514,96855.0],["2001-11-26",10.1774,10.3453,10.108,10.3077,300135.0],["2001-11-27",10.2817,10.2817,10.134,10.1977,104610.0],["2001-11-28",10.1543,10.2151,10.0617,10.0675,468270.0],["2001-11-29",10.1398,10.2585,10.079,10.1832,315150.0],["2001-11-30",10.1746,10.1832,9.8561,9.9198,455235.0],["2001-12-03",9.8909,9.9922,9.7925,9.9227,413985.0],["2001-12-04",9.8706,10.0848,9.8706,10.0443,161370.0],["2001-12-05",10.0009,10.1369,9.9285,10.1167,293370.0],["2001-12-06",10.0269,10.244,10.024,10.2093,308880.0],["2001-12-07",10.2064,10.273,10.0935,10.2411,108735.0],["2001-12-10",10.1803,10.2498,10.1717,10.2093,113190.0],["2001-12-11",10.2701,10.2701,10.0385,10.1543,272745.0],["2001-12-12",10.1224,10.2035,10.1022,10.1196,125730.0],["2001-12-13",10.0877,10.2064,10.0153,10.0646,607200.0],["2001-12-14",10.0559,10.2035,10.0559,10.1369,193545.0],["2001-12-17",10.108,10.2122,10.0732,10.079,400785.0],["2001-12-18",10.0877,10.4582,10.0877,10.4148,292710.0],["2001-12-19",10.4119,10.4669,10.2296,10.3453,443190.0],["2001-12-20",10.2903,10.3453,10.0559,10.2324,418770.0],["2001-12-21",10.2209,10.3656,10.024,10.1456,547965.0],["2001-12-24",10.1485,10.2701,10.0703,10.1774,105600.0],["2001-12-26",10.1775,10.3019,10.1775,10.2788,138765.0],["2001-12-27",10.2324,10.3367,10.1774,10.1948,149985.0],["2001-12-28",10.218,10.3251,10.189,10.2556,104940.0],["2001-12-31",10.2469,10.3193,10.1688,10.2151,222750.0],["2002-01-02",10.2585,10.273,9.9575,10.079,323565.0],["2002-01-03",10.079,10.2469,10.0443,10.1253,322245.0],["2002-01-04",10.1601,10.2151,10.1022,10.1398,427350.0],["2002-01-07",10.0993,10.1746,10.0964,10.1051,435930.0],["2002-01-08",10.0732,10.0935,9.8909,9.9922,450285.0],["2002-01-09",9.9661,10.1225,9.8533,9.8764,156585.0],["2002-01-10",9.8851,10.0211,9.8417,9.8504,302280.0],["2002-01-11",9.9083,9.9083,9.7201,9.7201,243210.0],["2002-01-14",9.7201,9.8127,9.6477,9.6709,188100.0],["2002-01-15",9.6825,9.9401,9.6477,9.9083,279345.0],["2002-01-16",9.888,9.9488,9.6998,9.8098,150975.0],["2002-01-17",9.9198,9.9604,9.8011,9.9169,183480.0],["2002-01-18",9.8706,10.1311,9.8417,9.9951,457215.0],["2002-01-22",10.0298,10.1456,10.0182,10.1051,385275.0],["2002-01-23",10.1456,10.1688,10.1311,10.1456,394350.0],["2002-01-24",10.1456,10.2006,10.1282,10.1456,1556280.0],["2002-01-25",10.1774,10.2267,10.1311,10.218,598620.0],["2002-01-28",10.1803,10.2238,10.1456,10.1948,522390.0],["2002-01-29",10.2209,10.2932,10.0211,10.0356,699600.0],["2002-01-30",10.1495,10.1992,9.9509,10.1641,546975.0],["2002-01-31",10.1116,10.2547,10.0969,10.1174,243210.0],["2002-02-01",10.1524,10.17,10.0239,10.059,248985.0],["2002-02-04",10.0327,10.0502,9.9275,9.9714,251625.0],["2002-02-05",9.9509,10.094,9.9451,10.0268,184635.0],["2002-02-06",10.0093,10.0356,9.9305,10.0181,210540.0],["2002-02-07",9.9743,10.0239,9.9509,9.986,572880.0],["2002-02-08",10.0152,10.132,9.9568,10.1057,221265.0],["2002-02-11",10.0765,10.1408,10.0093,10.0707,250140.0],["2002-02-12",10.0911,10.2926,10.0035,10.2255,191070.0],["2002-02-13",10.2225,10.3043,10.1349,10.278,196020.0],["2002-02-14",10.2518,10.4153,10.1729,10.3014,240735.0],["2002-02-15",10.2956,10.4825,10.1992,10.427,360855.0],["2002-02-19",10.4854,10.4912,10.1466,10.1816,307560.0],["2002-02-20",10.1817,10.3365,10.0911,10.3131,341880.0],["2002-02-21",10.3043,10.3686,10.1933,10.2138,136785.0],["2002-02-22",10.2079,10.3423,10.1349,10.3248,149325.0],["2002-02-25",10.3715,10.465,10.2722,10.4445,174900.0],["2002-02-26",10.4562,10.5555,10.4416,10.4679,270765.0],["2002-02-27",10.5292,10.6753,10.5029,10.6431,736230.0],["2002-02-28",10.6022,10.7278,10.6022,10.7074,259545.0],["2002-03-01",10.4416,10.7775,10.4387,10.7337,327030.0],["2002-03-04",10.7454,10.8622,10.7191,10.8505,303765.0],["2002-03-05",10.7453,10.8768,10.6869,10.7337,356235.0],["2002-03-06",10.7483,11.0228,10.7483,10.9702,193215.0],["2002-03-07",11.0228,11.0491,10.8855,10.8855,443025.0],["2002-03-08",10.8797,10.9732,10.8651,10.9673,301950.0],["2002-03-11",10.9761,11.0958,10.9294,11.0695,202125.0],["2002-03-12",11.0433,11.0695,10.9965,11.0579,207735.0],["2002-03-13",11.0403,11.0783,10.9527,11.0141,202455.0],["2002-03-14",11.0491,11.0783,10.9965,11.0754,180345.0],["2002-03-15",10.9498,11.2886,10.8943,11.2448,462000.0],["2002-03-18",11.2594,11.3178,11.1426,11.3061,306075.0],["2002-03-19",11.2915,11.347,11.2448,11.3383,397155.0],["2002-03-20",11.3178,11.347,11.1951,11.2068,240570.0],["2002-03-21",11.201,11.2244,10.8476,10.9381,538890.0],["2002-03-22",10.941,11.0374,10.7804,10.9732,305745.0],["2002-03-25",10.9381,10.9936,10.8067,10.8301,198660.0],["2002-03-26",10.8067,11.128,10.7716,11.0754,191730.0],["2002-03-27",11.0579,11.3061,10.9527,11.3003,363000.0],["2002-03-28",11.3003,11.312,11.1075,11.1075,216810.0],["2002-04-01",11.1046,11.1192,10.9031,11.0929,224895.0],["2002-04-02",11.0403,11.1718,11.0287,11.0608,234630.0],["2002-04-03",11.0374,11.0374,10.7629,10.8038,284460.0],["2002-04-04",10.8213,10.8914,10.6665,10.8651,487410.0],["2002-04-05",10.7979,11.0111,10.7979,10.9702,172425.0],["2002-04-08",10.9264,11.0988,10.8096,11.0695,251460.0],["2002-04-09",11.0695,11.2097,11.0316,11.1367,412500.0],["2002-04-10",11.1134,11.3324,11.1134,11.3324,462660.0],["2002-04-11",11.3032,11.3032,11.163,11.2156,229680.0],["2002-04-12",11.2156,11.3616,11.1396,11.3499,209550.0],["2002-04-15",11.3266,11.3908,11.2594,11.3324,269280.0],["2002-04-16",11.3616,11.3908,11.3237,11.3908,301950.0],["2002-04-17",11.3908,11.3908,11.3324,11.3558,143055.0],["2002-04-18",11.3178,11.3821,11.2302,11.2798,349800.0],["2002-04-19",11.2886,11.4492,11.2886,11.3733,257235.0],["2002-04-22",11.4113,11.4317,11.0637,11.0812,268620.0],["2002-04-23",11.1163,11.5252,11.0696,11.496,628155.0],["2002-04-24",11.42,11.8143,11.4113,11.7209,832095.0],["2002-04-25",11.7267,12.305,11.7267,12.0255,1093200.0],["2002-04-26",12.0159,12.0255,11.8263,11.8745,732900.0],["2002-04-29",11.942,11.9709,11.8713,11.9131,324450.0],["2002-04-30",11.8906,12.1251,11.8552,12.0351,452400.0],["2002-05-01",12.1291,12.1518,12.0351,12.074,498900.0],["2002-05-02",12.0254,12.2295,12.0254,12.2295,321900.0],["2002-05-03",12.1129,12.2392,12.0643,12.1032,409200.0],["2002-05-06",12.2198,12.2619,12.074,12.0837,375300.0],["2002-05-07",12.0837,12.2295,12.0611,12.0999,118650.0],["2002-05-08",12.1971,12.2781,12.0999,12.168,411450.0],["2002-05-09",12.1194,12.2587,12.0092,12.0708,328950.0],["2002-05-10",12.1161,12.1777,11.844,11.993,469950.0],["2002-05-13",12.0319,12.1939,11.9704,12.1194,360150.0],["2002-05-14",12.236,12.4498,12.1194,12.3915,379050.0],["2002-05-15",12.3947,12.4563,12.2846,12.3623,641250.0],["2002-05-16",12.3137,12.4498,12.3073,12.3559,377100.0],["2002-05-17",12.398,12.4174,12.2976,12.3494,329550.0],["2002-05-20",12.3073,12.3753,12.1906,12.2716,186000.0],["2002-05-21",12.2976,12.3105,12.1777,12.1777,313500.0],["2002-05-22",12.1777,12.2781,12.1744,12.2619,363150.0],["2002-05-23",12.2587,12.2619,12.074,12.2068,182250.0],["2002-05-24",12.1582,12.3105,12.0416,12.0513,239850.0],["2002-05-28",12.1777,12.1906,11.8958,11.9865,250500.0],["2002-05-29",11.9153,12.0999,11.8926,12.0125,482100.0],["2002-05-30",12.0092,12.2328,11.9833,12.2166,280650.0],["2002-05-31",12.2295,12.3235,12.1647,12.2619,282600.0],["2002-06-03",12.3008,12.3429,12.0449,12.0513,260550.0],["2002-06-04",12.1582,12.1615,11.8926,11.9703,419100.0],["2002-06-05",11.857,12.1485,11.857,12.0773,190650.0],["2002-06-06",11.9671,12.0772,11.7533,11.776,354900.0],["2002-06-07",11.7501,11.8894,11.695,11.7922,400350.0],["2002-06-10",11.8375,11.8894,11.7274,11.7889,195450.0],["2002-06-11",11.7436,11.9606,11.6658,11.6658,188400.0],["2002-06-12",11.7079,11.857,11.601,11.8051,247650.0],["2002-06-13",11.7889,11.8213,11.4779,11.4941,221400.0],["2002-06-14",11.4714,11.7598,11.3678,11.7209,319200.0],["2002-06-17",11.7565,12.1129,11.6788,12.1129,205500.0],["2002-06-18",12.1194,12.1453,11.8861,11.9185,307050.0],["2002-06-19",11.8634,12.1161,11.8408,11.8764,237600.0],["2002-06-20",11.844,12.0643,11.7501,11.857,273300.0],["2002-06-21",11.9866,11.9866,11.763,11.844,651000.0],["2002-06-24",11.8764,11.8764,11.5686,11.7079,315150.0],["2002-06-25",11.776,11.9509,11.6302,11.8148,418200.0],["2002-06-26",11.5719,11.831,11.5168,11.7922,449400.0],["2002-06-27",11.7954,12.1096,11.7274,12.1064,282150.0],["2002-06-28",11.9542,12.3364,11.9023,12.2166,524550.0],["2002-07-01",12.2166,12.2652,11.9282,11.9736,237450.0],["2002-07-02",11.9995,12.0999,11.7565,11.831,406950.0],["2002-07-03",11.8051,11.8343,11.3969,11.5848,232650.0],["2002-07-05",11.601,11.9444,11.5686,11.9153,132000.0],["2002-07-08",11.9218,12.0287,11.8181,11.8505,422250.0],["2002-07-09",11.8894,11.9865,11.6853,11.7015,198750.0],["2002-07-10",11.831,11.8667,11.4585,11.533,200400.0],["2002-07-11",11.5492,11.5492,11.1281,11.3905,352200.0],["2002-07-12",11.4326,11.4747,11.1831,11.2512,244950.0],["2002-07-15",11.209,11.209,10.7296,11.0859,433650.0],["2002-07-16",11.1572,11.2512,10.9499,11.1961,294450.0],["2002-07-17",11.1928,11.4455,10.9499,11.2026,304350.0],["2002-07-18",11.1378,11.1604,10.6194,10.6453,271500.0],["2002-07-19",10.6551,10.6551,10.37,10.451,477150.0],["2002-07-22",10.4089,10.6292,10.1205,10.3959,691350.0],["2002-07-23",10.3959,10.4672,9.9618,9.9877,606750.0],["2002-07-24",9.9294,10.4477,9.7253,10.4413,836250.0],["2002-07-25",10.3635,10.8203,10.3279,10.668,559800.0],["2002-07-26",10.6454,10.8883,10.4607,10.8818,317250.0],["2002-07-29",10.8851,11.3937,10.8527,11.3419,411150.0],["2002-07-30",11.3386,11.4726,11.0804,11.4628,407700.0],["2002-07-31",11.3255,11.5805,11.2438,11.5707,510300.0],["2002-08-01",11.5707,11.6034,11.1,11.1033,602250.0],["2002-08-02",11.0542,11.1948,10.9921,11.1425,825600.0],["2002-08-05",11.1392,11.1425,10.7306,10.8516,600000.0],["2002-08-06",10.8843,11.1784,10.8287,11.0477,294750.0],["2002-08-07",11.0804,11.2177,10.9071,11.2144,340950.0],["2002-08-08",11.2079,11.538,11.0117,11.4334,569550.0],["2002-08-09",11.3582,11.5412,11.2144,11.4595,318600.0],["2002-08-12",11.4857,11.5739,11.2438,11.538,287100.0],["2002-08-13",11.5216,11.5576,11.1719,11.2307,404250.0],["2002-08-14",11.2765,11.623,11.015,11.623,281400.0],["2002-08-15",11.6589,11.7276,11.5249,11.6981,472200.0],["2002-08-16",11.636,11.7439,11.4988,11.6034,221550.0],["2002-08-19",11.6589,11.8452,11.5576,11.7799,241950.0],["2002-08-20",11.7733,11.8027,11.4563,11.5707,165600.0],["2002-08-21",11.6589,11.7341,11.5249,11.6753,265350.0],["2002-08-22",11.6785,11.7341,11.5707,11.623,306300.0],["2002-08-23",11.6687,11.6687,11.3059,11.3746,240600.0],["2002-08-26",11.3125,11.6556,11.3125,11.6491,226950.0],["2002-08-27",11.6328,11.7014,11.4465,11.4889,316200.0],["2002-08-28",11.5837,11.7668,11.27,11.4007,297000.0],["2002-08-29",11.3615,11.4269,11.1229,11.3419,473250.0],["2002-08-30",11.2765,11.5216,11.2111,11.3778,213750.0],["2002-09-03",11.2569,11.3419,10.9758,11.0444,354150.0],["2002-09-04",11.0314,11.3517,10.9006,11.3092,417750.0],["2002-09-05",11.2994,11.3223,10.9496,11.0771,303900.0],["2002-09-06",11.1425,11.3124,11.1033,11.2732,232200.0],["2002-09-09",11.1654,11.417,11.0804,11.2961,212250.0],["2002-09-10",11.3713,11.3713,11.0052,11.0706,332850.0],["2002-09-11",11.1131,11.2405,10.9529,10.9823,311550.0],["2002-09-12",10.9725,11.0444,10.5509,10.6032,473550.0],["2002-09-13",10.5574,10.7437,10.4103,10.7012,366450.0],["2002-09-16",10.6555,10.7306,10.4332,10.5901,404850.0],["2002-09-17",10.5476,10.7601,10.492,10.5411,279000.0],["2002-09-18",10.5574,10.5574,10.2632,10.3253,500250.0],["2002-09-19",10.3744,10.3744,10.0181,10.1358,596550.0],["2002-09-20",10.1325,10.3057,9.9756,10.1815,1075050.0],["2002-09-23",10.1815,10.2142,9.9952,10.1717,471300.0],["2002-09-24",10.1488,10.2796,9.9952,10.0148,441300.0],["2002-09-25",10.041,10.358,10.0344,10.3057,626100.0],["2002-09-26",10.2861,10.6195,10.1979,10.5999,369000.0],["2002-09-27",10.5999,10.7535,10.2665,10.2959,383250.0],["2002-09-30",10.2894,10.479,10.0312,10.3711,542250.0],["2002-10-01",10.2959,10.7012,10.1979,10.6685,373200.0],["2002-10-02",10.6587,10.6587,10.1423,10.1456,429000.0],["2002-10-03",10.1423,10.1913,9.7468,9.7828,701850.0],["2002-10-04",9.8056,9.9135,9.2827,9.3807,840900.0],["2002-10-07",9.3317,9.4102,8.8284,8.8905,496350.0],["2002-10-08",9.0702,9.5997,9.0048,9.4624,563100.0],["2002-10-09",9.4755,9.4755,8.9526,8.9689,576600.0],["2002-10-10",8.9493,9.5409,8.946,9.4494,604050.0],["2002-10-11",9.4984,10.0181,9.4821,9.6684,280050.0],["2002-10-14",9.5997,10.1064,9.4298,10.0835,766200.0],["2002-10-15",10.126,10.5803,10.1194,10.394,703050.0],["2002-10-16",10.3384,10.4267,10.175,10.2077,433800.0],["2002-10-17",10.345,10.564,10.3417,10.5313,294600.0],["2002-10-18",10.492,11.0379,10.3973,10.8549,785400.0],["2002-10-21",10.9039,11.2275,10.662,10.9758,387600.0],["2002-10-22",10.9594,10.9823,10.7306,10.7437,280950.0],["2002-10-23",10.7306,11.015,10.6555,10.8875,323550.0],["2002-10-24",10.881,11.0542,10.5149,10.577,435450.0],["2002-10-25",10.5966,11.0412,10.5574,10.9529,503400.0],["2002-10-28",10.9627,11.136,10.9072,10.9954,262650.0],["2002-10-29",10.966,10.9693,10.7535,10.8483,305400.0],["2002-10-30",10.9407,11.0661,10.8945,10.9473,331650.0],["2002-10-31",10.977,11.2178,10.977,11.0727,371850.0],["2002-11-01",11.1156,11.2838,10.9704,11.264,308400.0],["2002-11-04",11.3465,11.4422,11.1882,11.2046,271350.0],["2002-11-05",11.1783,11.297,11.1354,11.2211,281250.0],["2002-11-06",11.2211,11.2838,10.845,10.9737,339450.0],["2002-11-07",10.8912,10.9704,10.5976,10.6602,436800.0],["2002-11-08",10.6075,10.6735,10.5514,10.5811,335400.0],["2002-11-11",10.5481,10.5976,10.426,10.4953,318150.0],["2002-11-12",10.5415,10.7394,10.4623,10.6075,257850.0],["2002-11-13",10.6834,10.7361,10.459,10.6834,451350.0],["2002-11-14",10.7064,10.9407,10.6734,10.9407,150300.0],["2002-11-15",10.9275,10.9968,10.5415,10.977,515400.0],["2002-11-18",11.0232,11.0364,10.8054,10.845,201750.0],["2002-11-19",10.7922,10.9935,10.7724,10.7922,232950.0],["2002-11-20",10.7493,11.0364,10.7493,11.0232,298050.0],["2002-11-21",10.9737,11.2772,10.9737,11.2013,262500.0],["2002-11-22",11.1585,11.2739,11.1255,11.1288,207450.0],["2002-11-25",11.1189,11.2607,10.9803,11.1618,224850.0],["2002-11-26",11.0595,11.2046,10.9572,10.9968,242400.0],["2002-11-27",11.0364,11.2475,10.9539,11.2145,227250.0],["2002-11-29",11.2178,11.2409,11.0199,11.0628,98400.0],["2002-12-02",11.0859,11.2475,11.0199,11.043,297150.0],["2002-12-03",11.0265,11.0661,10.8945,10.9374,216750.0],["2002-12-04",10.9143,11.0628,10.8879,10.9506,206700.0],["2002-12-05",11.0001,11.0001,10.8054,10.8483,232350.0],["2002-12-06",10.8549,11.0826,10.8285,11.0793,254100.0],["2002-12-09",11.0265,11.1354,10.8615,10.8912,469950.0],["2002-12-10",10.9209,11.1255,10.9209,11.076,271050.0],["2002-12-11",11.0562,11.1717,11.0001,11.1288,256950.0],["2002-12-12",11.1354,11.3069,11.0199,11.0595,157350.0],["2002-12-13",11.1024,11.1519,10.944,10.9902,175650.0],["2002-12-16",11.1222,11.2574,11.0529,11.2376,323550.0],["2002-12-17",11.2574,11.2673,11.1354,11.1651,178200.0],["2002-12-18",11.2277,11.2838,10.9704,11.0463,149550.0],["2002-12-19",11.043,11.2079,10.9143,10.9935,241200.0],["2002-12-20",11.1156,11.2145,11.0265,11.1222,340800.0],["2002-12-23",11.1189,11.2673,11.0199,11.2607,265050.0],["2002-12-24",11.2178,11.2475,11.0562,11.0859,81600.0],["2002-12-26",11.1354,11.3828,11.109,11.2871,255150.0],["2002-12-27",11.297,11.3003,10.9704,11.0034,339900.0],["2002-12-30",11.0529,11.1453,11.0034,11.0661,256650.0],["2002-12-31",11.1321,11.2541,11.0199,11.198,439650.0],["2003-01-02",11.2409,11.4158,11.1024,11.4092,306600.0],["2003-01-03",11.2706,11.4191,11.2376,11.2805,169050.0],["2003-01-06",11.4389,11.66,11.3663,11.5313,454500.0],["2003-01-07",11.4488,11.5973,11.3069,11.4752,211800.0],["2003-01-08",11.5214,11.5478,11.2409,11.264,268050.0],["2003-01-09",11.2904,11.5148,11.2178,11.5148,196200.0],["2003-01-10",11.4158,11.5709,11.3828,11.4455,195300.0],["2003-01-13",11.5115,11.5643,11.4587,11.5346,259650.0],["2003-01-14",11.5313,11.6237,11.5214,11.6204,166650.0],["2003-01-15",11.6303,11.6303,11.4191,11.5247,373650.0],["2003-01-16",11.4983,11.6138,11.4653,11.5511,628950.0],["2003-01-17",11.5709,11.6105,11.4323,11.5577,401550.0],["2003-01-21",11.6105,11.6501,11.4686,11.4719,385800.0],["2003-01-22",11.5181,11.5181,11.3399,11.3729,345600.0],["2003-01-23",11.3069,11.5181,11.3069,11.4785,277950.0],["2003-01-24",11.4983,11.4983,11.3366,11.3597,301950.0],["2003-01-27",11.3267,11.3597,11.1782,11.2574,363750.0],["2003-01-28",11.2442,11.3267,11.1684,11.2739,343650.0],["2003-01-29",11.2739,11.4389,11.1815,11.4158,407550.0],["2003-01-30",11.3858,11.5024,11.2527,11.2926,448500.0],["2003-01-31",11.3459,11.5623,11.3026,11.5057,470400.0],["2003-02-03",11.5323,11.6522,11.4291,11.499,348150.0],["2003-02-04",11.4757,11.519,11.3659,11.4791,369150.0],["2003-02-05",11.4258,11.5323,11.3193,11.3193,224400.0],["2003-02-06",11.3759,11.4524,11.2527,11.3625,319950.0],["2003-02-07",11.4291,11.559,11.3059,11.3093,297450.0],["2003-02-10",11.4191,11.4424,11.2893,11.3492,395850.0],["2003-02-11",11.3925,11.4191,11.266,11.3825,534600.0],["2003-02-12",11.3392,11.4358,11.2427,11.2593,321600.0],["2003-02-13",11.2893,11.4191,11.286,11.4191,508200.0],["2003-02-14",11.4191,11.5523,11.3193,11.509,452250.0],["2003-02-18",11.5323,11.6488,11.499,11.6056,199350.0],["2003-02-19",11.6255,11.6255,11.499,11.5556,238200.0],["2003-02-20",11.5756,11.6255,11.3858,11.4225,333300.0],["2003-02-21",11.4391,11.6522,11.3792,11.6256,291450.0],["2003-02-24",11.6222,11.6522,11.3525,11.3559,290850.0],["2003-02-25",11.3692,11.519,11.3026,11.4757,392100.0],["2003-02-26",11.4391,11.5223,11.3226,11.3892,210750.0],["2003-02-27",11.3525,11.549,11.3193,11.4824,486450.0],["2003-02-28",11.4824,11.569,11.4258,11.5057,298500.0],["2003-03-03",11.4125,11.6322,11.4025,11.4558,348300.0],["2003-03-04",11.4424,11.5057,11.3925,11.3958,260100.0],["2003-03-05",11.4657,11.5024,11.3858,11.499,385350.0],["2003-03-06",11.4491,11.4657,11.3659,11.4025,225750.0],["2003-03-07",11.4158,11.4491,11.3392,11.3958,504450.0],["2003-03-10",11.3426,11.3825,11.1528,11.1561,328200.0],["2003-03-11",11.1528,11.2527,11.0696,11.0696,404850.0],["2003-03-12",11.0962,11.1095,10.9763,11.0163,450300.0],["2003-03-13",11.0529,11.3093,11.0529,11.2993,339750.0],["2003-03-14",11.3026,11.3259,11.1428,11.1728,365100.0],["2003-03-17",11.0862,11.3392,11.0862,11.3093,512700.0],["2003-03-18",11.3193,11.3559,11.0796,11.1328,520950.0],["2003-03-19",11.1461,11.2793,11.0895,11.2527,240000.0],["2003-03-20",11.2394,11.2727,11.0929,11.1362,895200.0],["2003-03-21",11.0796,11.286,10.9963,11.2793,446550.0],["2003-03-24",11.2327,11.2327,10.9997,11.0196,410400.0],["2003-03-25",11.023,11.1262,11.0063,11.0629,269700.0],["2003-03-26",11.0429,11.1228,10.9364,10.9597,466500.0],["2003-03-27",10.9497,11.003,10.8332,10.9031,761700.0],["2003-03-28",10.8831,10.9697,10.7933,10.9697,334350.0],["2003-03-31",10.9131,10.9697,10.7466,10.7633,314400.0],["2003-04-01",10.7866,10.8565,10.7233,10.8332,465300.0],["2003-04-02",10.8865,10.993,10.8698,10.9863,294450.0],["2003-04-03",10.9863,10.9863,10.8365,10.8532,285300.0],["2003-04-04",10.8565,10.993,10.8565,10.9264,256500.0],["2003-04-07",10.9863,11.0496,10.8432,10.8632,500850.0],["2003-04-08",10.9031,10.9597,10.7366,10.8532,416400.0],["2003-04-09",10.8265,10.973,10.6534,10.7034,382500.0],["2003-04-10",10.6634,10.8998,10.6534,10.7666,483000.0],["2003-04-11",10.8066,10.8798,10.6734,10.71,454200.0],["2003-04-14",10.7367,10.8865,10.6867,10.8731,391050.0],["2003-04-15",10.8698,11.1694,10.8698,11.1694,536400.0],["2003-04-16",11.1828,11.2227,10.9664,10.993,399150.0],["2003-04-17",10.993,11.2427,10.9564,11.1861,437700.0],["2003-04-21",11.2993,11.3093,11.1761,11.2893,329400.0],["2003-04-22",11.2993,11.4691,11.1861,11.4291,496800.0],["2003-04-23",11.4291,11.5124,11.3659,11.4558,269250.0],["2003-04-24",11.4657,11.5223,11.4025,11.4458,408750.0],["2003-04-25",11.4857,11.4857,11.3792,11.4325,575100.0],["2003-04-28",11.4358,11.6489,11.4025,11.6089,358350.0],["2003-04-29",11.498,11.6997,11.498,11.6526,276000.0],["2003-04-30",11.6963,11.7804,11.5652,11.7467,299550.0],["2003-05-01",11.6593,11.7501,11.5013,11.6526,219150.0],["2003-05-02",11.6997,11.8442,11.6055,11.7837,264300.0],["2003-05-05",11.8342,11.8342,11.7165,11.8005,255000.0],["2003-05-06",11.8173,11.8846,11.7669,11.8342,229950.0],["2003-05-07",11.7837,11.8812,11.7736,11.8476,133650.0],["2003-05-08",11.7804,11.8207,11.6997,11.777,268950.0],["2003-05-09",11.8342,11.8812,11.7669,11.8812,216600.0],["2003-05-12",11.8409,12.0729,11.8274,12.0729,390150.0],["2003-05-13",12.046,12.1401,12.0023,12.13,315900.0],["2003-05-14",12.1603,12.2241,12.0695,12.0863,272700.0],["2003-05-15",12.1838,12.1939,12.0527,12.1737,385350.0],["2003-05-16",12.1939,12.2309,11.9317,12.093,351900.0],["2003-05-19",12.0191,12.1065,11.9014,11.9316,318150.0],["2003-05-20",11.9014,12.0762,11.9014,12.056,302100.0],["2003-05-21",12.0493,12.0897,11.9653,12.0628,249750.0],["2003-05-22",12.0022,12.0964,11.9384,11.9888,302100.0],["2003-05-23",11.9955,12.046,11.8879,12.0191,106500.0],["2003-05-27",12.0191,12.2611,11.9821,12.2477,253800.0],["2003-05-28",12.204,12.325,12.1367,12.2947,179250.0],["2003-05-29",12.2746,12.3822,12.2712,12.3048,161550.0],["2003-05-30",12.2712,12.5973,12.2712,12.5738,299700.0],["2003-06-02",12.5771,12.8091,12.5469,12.6511,351450.0],["2003-06-03",12.7083,12.7822,12.5973,12.641,408600.0],["2003-06-04",12.6074,12.7721,12.6074,12.7419,210900.0],["2003-06-05",12.7251,12.8158,12.6578,12.715,242100.0],["2003-06-06",12.8091,12.9402,12.7385,12.7822,287850.0],["2003-06-09",12.873,12.8764,12.6108,12.6343,193350.0],["2003-06-10",12.7015,12.7251,12.6108,12.7251,163050.0],["2003-06-11",12.6108,12.8427,12.5805,12.789,163500.0],["2003-06-12",12.8158,12.8226,12.7083,12.799,138000.0],["2003-06-13",12.7385,12.8024,12.6074,12.7352,154350.0],["2003-06-16",12.7419,12.9133,12.678,12.9133,186150.0],["2003-06-17",12.9839,12.9839,12.6881,12.7352,374550.0],["2003-06-18",12.7654,12.8226,12.6074,12.678,147750.0],["2003-06-19",12.7015,12.7486,12.3183,12.409,616350.0],["2003-06-20",12.4259,12.4965,12.2712,12.3385,667650.0],["2003-06-23",12.2477,12.3519,12.1334,12.167,657150.0],["2003-06-24",12.204,12.3015,12.1435,12.1838,373950.0],["2003-06-25",12.2241,12.2712,12.1132,12.1367,354300.0],["2003-06-26",12.1603,12.2611,12.1065,12.1636,378000.0],["2003-06-27",12.1939,12.2611,12.1435,12.1838,563400.0],["2003-06-30",12.1972,12.483,12.1367,12.3082,633900.0],["2003-07-01",12.4393,12.5402,12.2208,12.4931,408750.0],["2003-07-02",12.557,12.6074,12.4897,12.604,166500.0],["2003-07-03",12.5839,12.6377,12.5334,12.5973,112800.0],["2003-07-07",12.5738,12.6881,12.5234,12.6209,295650.0],["2003-07-08",12.604,12.7621,12.5469,12.6377,223200.0],["2003-07-09",12.5368,12.7419,12.5368,12.6511,180000.0],["2003-07-10",12.6343,12.6948,12.5166,12.5234,201900.0],["2003-07-11",12.7486,12.7755,12.6377,12.6915,299250.0],["2003-07-14",12.7083,12.947,12.6746,12.9201,359250.0],["2003-07-15",12.9571,12.9873,12.7621,12.8528,451650.0],["2003-07-16",12.8427,12.9571,12.8024,12.8427,243450.0],["2003-07-17",12.8091,12.8528,12.641,12.641,184800.0],["2003-07-18",12.6847,13.031,12.6847,12.9503,314250.0],["2003-07-21",12.9839,12.9839,12.6074,12.6612,377850.0],["2003-07-22",12.5906,12.8091,12.5671,12.7184,476550.0],["2003-07-23",12.6746,12.7486,12.4393,12.6881,818250.0],["2003-07-24",12.7755,12.7822,12.6108,12.6578,251700.0],["2003-07-25",12.6915,12.8394,12.5872,12.8125,206100.0],["2003-07-28",12.8629,12.8629,12.5839,12.6343,467550.0],["2003-07-29",12.6578,12.6915,12.4965,12.6343,283650.0],["2003-07-30",12.7056,12.9532,12.6106,12.8989,305850.0],["2003-07-31",12.8582,13.0245,12.7361,12.7497,379950.0],["2003-08-01",12.7225,12.7666,12.519,12.597,579150.0],["2003-08-04",12.5393,12.7191,12.4613,12.6377,314550.0],["2003-08-05",12.6377,12.6682,12.5257,12.597,241800.0],["2003-08-06",12.5868,12.7361,12.5698,12.6784,327750.0],["2003-08-07",12.6547,12.7157,12.597,12.6818,237300.0],["2003-08-08",12.7056,12.7056,12.5868,12.6547,142200.0],["2003-08-11",12.5732,12.7055,12.5732,12.692,146100.0],["2003-08-12",12.6988,12.8243,12.6377,12.8243,178350.0],["2003-08-13",12.8345,12.8413,12.6173,12.6309,160200.0],["2003-08-14",12.6207,12.7972,12.6207,12.7972,97650.0],["2003-08-15",12.7972,12.8921,12.7734,12.8921,152250.0],["2003-08-18",12.9125,12.96,12.8379,12.9362,281400.0],["2003-08-19",12.943,12.977,12.8413,12.9464,135300.0],["2003-08-20",12.9159,12.9871,12.8548,12.8752,205950.0],["2003-08-21",12.9295,13.0414,12.848,12.9804,180150.0],["2003-08-22",12.96,13.0346,12.6207,12.7463,360900.0],["2003-08-25",12.7904,12.8277,12.6954,12.8243,336300.0],["2003-08-26",12.8073,12.8955,12.6886,12.8175,205800.0],["2003-08-27",12.7564,12.8888,12.7497,12.7632,132900.0],["2003-08-28",12.7666,12.8073,12.6886,12.7225,185400.0],["2003-08-29",12.7327,12.9532,12.692,12.9532,185700.0],["2003-09-02",12.9261,13.0041,12.787,12.8989,297750.0],["2003-09-03",12.8582,13.1025,12.8514,13.1025,410550.0],["2003-09-04",13.0957,13.1093,12.9702,12.9838,273000.0],["2003-09-05",12.977,13.0957,12.9193,13.0279,254100.0],["2003-09-08",13.0448,13.0787,12.9125,12.9702,240600.0],["2003-09-09",12.977,12.9905,12.8311,12.8854,275250.0],["2003-09-10",12.8413,12.8888,12.6445,12.7056,302250.0],["2003-09-11",12.6716,12.7802,12.5936,12.5936,305550.0],["2003-09-12",12.5529,12.6682,12.5529,12.6377,482100.0],["2003-09-15",12.6173,12.8921,12.6173,12.8854,313350.0],["2003-09-16",12.8413,12.943,12.7904,12.7904,239550.0],["2003-09-17",12.7904,12.8582,12.7123,12.7497,177900.0],["2003-09-18",12.8582,12.9905,12.77,12.9362,260100.0],["2003-09-19",13.0618,13.1636,12.9905,13.0855,703800.0],["2003-09-22",13.0312,13.1466,12.977,13.0991,319650.0],["2003-09-23",13.0482,13.2653,13.0482,13.1975,326400.0],["2003-09-24",13.1941,13.2077,12.9566,13.0075,202650.0],["2003-09-25",12.9871,13.055,12.848,12.8752,173250.0],["2003-09-26",12.8582,12.943,12.6988,12.882,210300.0],["2003-09-29",12.9329,13.0787,12.8752,13.0177,237000.0],["2003-09-30",13.0516,13.0516,12.8243,12.8548,227550.0],["2003-10-01",12.8243,13.2314,12.8073,13.2314,196500.0],["2003-10-02",13.1262,13.2314,13.1025,13.2314,283650.0],["2003-10-03",13.2857,13.3773,13.1534,13.167,296100.0],["2003-10-06",13.1805,13.3909,13.1534,13.3671,177750.0],["2003-10-07",13.3298,13.4485,13.3027,13.4112,156450.0],["2003-10-08",13.401,13.4791,13.3671,13.3671,180900.0],["2003-10-09",13.3841,13.5707,13.3841,13.4621,172500.0],["2003-10-10",13.4689,13.5096,13.3569,13.4451,130200.0],["2003-10-13",13.4587,13.6555,13.418,13.6148,188550.0],["2003-10-14",13.6046,13.7064,13.5028,13.6826,201300.0],["2003-10-15",13.7335,13.7369,13.5571,13.6419,153000.0],["2003-10-16",13.6589,13.6962,13.5605,13.6657,283650.0],["2003-10-17",13.6894,13.7403,13.4519,13.5334,237900.0],["2003-10-20",13.4893,13.6792,13.4689,13.6351,280350.0],["2003-10-21",13.6114,13.7776,13.5741,13.6487,189750.0],["2003-10-22",13.6521,13.6894,13.5232,13.5435,171750.0],["2003-10-23",13.5368,13.6657,13.4994,13.5775,180300.0],["2003-10-24",13.5368,13.5876,13.4248,13.4893,132600.0],["2003-10-27",13.4859,13.8353,13.4859,13.6962,182850.0],["2003-10-28",13.7064,13.9099,13.6555,13.9099,144900.0],["2003-10-29",13.9099,13.9099,13.7641,13.8421,228600.0],["2003-10-30",13.89,13.9995,13.8729,13.9926,254550.0],["2003-10-31",13.9755,14.1637,13.931,14.1089,254700.0],["2003-11-03",14.0816,14.369,14.0816,14.3211,191550.0],["2003-11-04",14.3176,14.3826,14.2424,14.3211,353550.0],["2003-11-05",14.3382,14.3382,14.1979,14.3176,162600.0],["2003-11-06",14.2937,14.4511,14.2424,14.4511,210300.0],["2003-11-07",14.4066,14.6255,14.4066,14.4784,315300.0],["2003-11-10",14.5092,14.5708,14.3861,14.5708,196350.0],["2003-11-11",14.4887,14.564,14.3929,14.4374,105750.0],["2003-11-12",14.4887,14.7008,14.4716,14.7008,264300.0],["2003-11-13",14.6598,14.694,14.5605,14.6324,133800.0],["2003-11-14",14.6598,14.6734,14.3313,14.3655,306300.0],["2003-11-17",14.3997,14.3997,14.2561,14.3621,242550.0],["2003-11-18",14.3997,14.4545,14.1363,14.1637,248250.0],["2003-11-19",14.2629,14.3347,14.1603,14.2732,276000.0],["2003-11-20",14.2663,14.3005,14.1158,14.1432,156000.0],["2003-11-21",14.1466,14.2047,14.0987,14.1192,184350.0],["2003-11-24",14.1637,14.28,14.0987,14.28,238950.0],["2003-11-25",14.2218,14.5298,14.2218,14.5298,237300.0],["2003-11-26",14.5366,14.5776,14.3518,14.4545,202200.0],["2003-11-28",14.4682,14.5332,14.3758,14.4032,90450.0],["2003-12-01",14.4442,14.7008,14.4032,14.6769,302100.0],["2003-12-02",14.6016,14.7042,14.5913,14.6632,206100.0],["2003-12-03",14.629,14.7111,14.6084,14.6153,167250.0],["2003-12-04",14.5982,14.6974,14.5777,14.6324,162000.0],["2003-12-05",14.6084,14.6255,14.369,14.369,157800.0],["2003-12-08",14.369,14.605,14.3621,14.5776,189150.0],["2003-12-09",14.6084,14.6084,14.3997,14.4647,196800.0],["2003-12-10",14.4784,14.4784,14.1603,14.2561,235950.0],["2003-12-11",14.2116,14.5537,14.1979,14.434,132000.0],["2003-12-12",14.4853,14.5708,14.3245,14.5161,165750.0],["2003-12-15",14.6392,14.7042,14.3382,14.3416,312450.0],["2003-12-16",14.4168,14.5058,14.369,14.4613,158250.0],["2003-12-17",14.4579,14.54,14.3997,14.54,161400.0],["2003-12-18",14.5024,14.6084,14.4682,14.5811,217200.0],["2003-12-19",14.6084,14.629,14.4853,14.5298,216150.0],["2003-12-22",14.5263,14.6837,14.4955,14.6632,233700.0],["2003-12-23",14.6974,14.7453,14.5913,14.6974,175350.0],["2003-12-24",14.7111,14.7556,14.67,14.7111,54450.0],["2003-12-26",14.7111,14.7863,14.5366,14.5708,157500.0],["2003-12-29",14.5263,14.7966,14.5263,14.7487,109350.0],["2003-12-30",14.7624,14.8821,14.7419,14.7555,182850.0],["2003-12-31",14.8308,14.8479,14.5742,14.6427,275250.0],["2004-01-02",14.4374,14.7453,14.369,14.5982,245100.0],["2004-01-05",14.6221,14.6598,14.4579,14.5126,237900.0],["2004-01-06",14.4921,14.5913,14.4682,14.5811,363150.0],["2004-01-07",14.5537,14.7282,14.5366,14.7282,430800.0],["2004-01-08",15.0327,15.0327,14.629,14.7077,241650.0],["2004-01-09",14.7213,14.7213,14.5742,14.6734,248400.0],["2004-01-12",14.6666,14.7384,14.5845,14.694,116850.0],["2004-01-13",14.6563,14.694,14.3895,14.4203,255150.0],["2004-01-14",14.4545,14.499,14.4032,14.41,145650.0],["2004-01-15",14.4716,14.8377,14.4648,14.7932,398250.0],["2004-01-16",14.8377,14.9505,14.7692,14.8992,314550.0],["2004-01-20",14.9027,15.0087,14.7692,14.9985,274950.0],["2004-01-21",15.0327,15.0463,14.8924,15.0087,119550.0],["2004-01-22",15.0498,15.0498,14.9027,14.9198,138750.0],["2004-01-23",14.8992,15.0532,14.8719,14.9848,183450.0],["2004-01-26",15.0361,15.0635,14.7932,15.0635,330000.0],["2004-01-27",15.0737,15.0771,14.8377,14.9677,298050.0],["2004-01-28",15.019,15.0532,14.8821,14.9232,488400.0],["2004-01-29",14.8821,14.9711,14.8137,14.9677,253950.0],["2004-01-30",15.1194,15.1194,14.8884,14.9608,248100.0],["2004-02-02",14.847,15.0608,14.8263,14.9125,322950.0],["2004-02-03",15.0125,15.0159,14.8677,14.8918,218550.0],["2004-02-04",14.9435,14.9435,14.8125,14.8573,408900.0],["2004-02-05",14.9228,15.0194,14.8228,14.8953,199200.0],["2004-02-06",15.009,15.1642,14.9297,15.1573,158400.0],["2004-02-09",15.2056,15.2056,15.0159,15.0849,154350.0],["2004-02-10",15.0849,15.1573,15.0401,15.1401,170250.0],["2004-02-11",15.1676,15.3538,15.0849,15.3538,268650.0],["2004-02-12",15.2814,15.378,15.2297,15.3125,289950.0],["2004-02-13",15.409,15.478,15.1883,15.3297,179250.0],["2004-02-17",15.3159,15.4607,15.2849,15.378,238650.0],["2004-02-18",15.478,15.5124,15.2711,15.2952,177150.0],["2004-02-19",15.3435,15.4331,15.2573,15.3125,192150.0],["2004-02-20",15.34,15.378,15.178,15.2538,186600.0],["2004-02-23",15.309,15.3607,15.1918,15.2021,219000.0],["2004-02-24",15.2814,15.3469,15.1608,15.178,197100.0],["2004-02-25",15.2607,15.2642,15.1194,15.2194,255450.0],["2004-02-26",15.2573,15.3159,15.1608,15.3159,140850.0],["2004-02-27",15.2573,15.3883,15.2228,15.3056,232350.0],["2004-03-01",15.0918,15.4642,15.0849,15.4435,184800.0],["2004-03-02",15.5159,15.5297,15.309,15.3607,203550.0],["2004-03-03",15.4366,15.4849,15.3263,15.4849,151350.0],["2004-03-04",15.5055,15.5331,15.3883,15.5331,251550.0],["2004-03-05",15.5159,15.7055,15.4814,15.7055,296400.0],["2004-03-08",15.6883,15.7676,15.5469,15.5469,170400.0],["2004-03-09",15.54,15.5883,15.4607,15.4642,334800.0],["2004-03-10",15.44,15.5262,15.3401,15.3401,282000.0],["2004-03-11",15.2987,15.4228,15.0883,15.1263,259500.0],["2004-03-12",15.2228,15.3987,15.1332,15.3987,183000.0],["2004-03-15",15.4297,15.4297,15.0194,15.0573,251700.0],["2004-03-16",15.0642,15.2952,15.0642,15.1538,182100.0],["2004-03-17",15.1711,15.3883,15.1711,15.278,294300.0],["2004-03-18",15.2918,15.3607,15.1711,15.3159,184650.0],["2004-03-19",15.3607,15.3711,15.1711,15.2228,199650.0],["2004-03-22",15.0849,15.1642,14.9228,14.9677,324450.0],["2004-03-23",15.0021,15.078,14.9711,14.9987,157200.0],["2004-03-24",15.0677,15.0814,14.8746,14.878,237150.0],["2004-03-25",14.9573,15.1676,14.9263,15.1194,255600.0],["2004-03-26",15.1676,15.1676,15.0297,15.047,124650.0],["2004-03-29",14.9746,15.2332,14.9573,15.2297,243150.0],["2004-03-30",15.2538,15.2745,15.1883,15.2745,131700.0],["2004-03-31",15.3125,15.4435,15.2159,15.4435,231450.0],["2004-04-01",15.5021,15.5849,15.4228,15.5849,254550.0],["2004-04-02",15.6228,15.6883,15.3538,15.3918,406200.0],["2004-04-05",15.378,15.3952,15.1952,15.309,275400.0],["2004-04-06",15.3676,15.3676,15.1711,15.1987,253350.0],["2004-04-07",15.2745,15.2918,15.0952,15.1676,334800.0],["2004-04-08",15.1366,15.2573,14.9849,14.9849,159000.0],["2004-04-12",15.0332,15.1125,14.9297,14.9608,176550.0],["2004-04-13",14.9952,15.078,14.5987,14.6505,366000.0],["2004-04-14",14.6194,14.6194,14.1988,14.3229,640500.0],["2004-04-15",14.2608,14.478,14.2091,14.2401,507600.0],["2004-04-16",14.1988,14.4608,14.1608,14.3712,427200.0],["2004-04-19",14.3125,14.3608,14.2091,14.3091,239250.0],["2004-04-20",14.2229,14.4229,14.0505,14.0746,247650.0],["2004-04-21",14.0436,14.1988,13.9781,14.1264,293700.0],["2004-04-22",14.2022,14.4125,14.1091,14.3884,381150.0],["2004-04-23",14.4125,14.4125,14.2229,14.3505,178200.0],["2004-04-26",14.3125,14.4918,14.2815,14.3229,265500.0],["2004-04-27",14.2919,14.5539,14.2746,14.547,409050.0],["2004-04-28",14.1022,14.478,14.016,14.0195,1270650.0],["2004-04-29",14.1367,14.1746,13.9574,14.0091,672450.0],["2004-04-30",14.0781,14.2057,14.0091,14.1298,556950.0],["2004-05-03",14.085,14.4263,13.9815,14.4263,673800.0],["2004-05-04",14.3953,14.4746,14.2815,14.3539,471150.0],["2004-05-05",14.285,14.7022,14.2677,14.6125,426300.0],["2004-05-06",14.6642,14.6642,14.4298,14.5677,378000.0],["2004-05-07",14.5849,14.6194,14.3608,14.3608,601650.0],["2004-05-10",14.3953,14.4643,14.2229,14.316,615000.0],["2004-05-11",14.4125,14.4332,14.3091,14.416,369600.0],["2004-05-12",14.4746,14.4746,14.2091,14.4298,777150.0],["2004-05-13",14.4815,14.6315,14.3212,14.5125,480000.0],["2004-05-14",14.8204,14.9144,14.4969,14.7421,460800.0],["2004-05-17",14.7421,14.7421,14.4499,14.5647,390500.0],["2004-05-18",14.6326,14.69,14.5543,14.6221,333400.0],["2004-05-19",14.7056,14.7735,14.5021,14.5804,365600.0],["2004-05-20",14.7265,14.7421,14.5491,14.6012,274800.0],["2004-05-21",14.7682,14.8152,14.5856,14.7369,280000.0],["2004-05-24",14.8883,14.9144,14.69,14.7891,264800.0],["2004-05-25",14.8726,15.0031,14.643,14.9091,241900.0],["2004-05-26",14.9978,15.1335,14.8569,15.1335,212700.0],["2004-05-27",15.2588,15.2588,14.9822,15.1753,291900.0],["2004-05-28",15.1805,15.264,15.0813,15.264,379000.0],["2004-06-01",15.3266,15.3266,15.05,15.1857,283300.0],["2004-06-02",15.2483,15.3162,15.1022,15.1805,348600.0],["2004-06-03",15.264,15.2796,15.0083,15.0083,424200.0],["2004-06-04",15.217,15.2535,15.0605,15.1492,151700.0],["2004-06-07",15.1544,15.3423,15.1283,15.3423,243900.0],["2004-06-08",15.3684,15.3788,15.2014,15.311,174700.0],["2004-06-09",15.3684,15.3684,15.097,15.1335,243900.0],["2004-06-10",15.2744,15.2744,15.1335,15.1753,189800.0],["2004-06-14",15.1387,15.1857,15.0083,15.0083,284200.0],["2004-06-15",15.1074,15.2274,15.0813,15.1805,301400.0],["2004-06-16",15.2014,15.2014,15.0135,15.1492,209700.0],["2004-06-17",15.0552,15.2222,14.8935,15.1387,227000.0],["2004-06-18",15.0866,15.2066,14.9822,15.0657,295500.0],["2004-06-21",15.0031,15.2014,15.0031,15.1231,199300.0],["2004-06-22",15.2014,15.2014,15.0396,15.1492,158000.0],["2004-06-23",15.1857,15.3631,15.05,15.3214,183400.0],["2004-06-24",15.3944,15.4571,15.1231,15.1283,276700.0],["2004-06-25",15.2692,15.3057,15.1492,15.1753,262600.0],["2004-06-28",15.2379,15.431,15.097,15.217,186200.0],["2004-06-29",15.217,15.3214,15.1492,15.2275,180500.0],["2004-06-30",15.2327,15.4623,15.1857,15.4623,330300.0],["2004-07-01",15.4675,15.551,15.05,15.0866,206800.0],["2004-07-02",15.1335,15.2953,15.1335,15.2118,167100.0],["2004-07-06",15.1387,15.2379,15.0187,15.0344,200000.0],["2004-07-07",15.0813,15.2431,15.0291,15.1805,129800.0],["2004-07-08",15.1596,15.2275,15.0239,15.0396,151300.0],["2004-07-09",14.977,15.1387,14.9613,15.1335,198300.0],["2004-07-12",15.1753,15.2588,15.0866,15.2379,202600.0],["2004-07-13",15.1857,15.3527,15.17,15.3318,296900.0],["2004-07-14",15.2118,15.3631,15.1283,15.1283,203300.0],["2004-07-15",15.0813,15.2901,15.0813,15.2901,241700.0],["2004-07-16",15.337,15.3944,15.1179,15.264,201800.0],["2004-07-19",15.2431,15.4571,15.2066,15.3683,161700.0],["2004-07-20",15.3736,15.718,15.337,15.718,293100.0],["2004-07-21",15.6397,15.7389,15.3162,15.3162,287500.0],["2004-07-22",15.2849,15.5614,15.2222,15.384,222000.0],["2004-07-23",15.3318,15.4779,15.2744,15.3527,144200.0],["2004-07-26",15.3997,15.5614,15.3162,15.431,228900.0],["2004-07-27",15.4779,15.8432,15.3423,15.8432,330000.0],["2004-07-28",15.765,15.8119,15.504,15.6241,269500.0],["2004-07-29",15.7076,15.8432,15.6032,15.8119,261800.0],["2004-07-30",15.6919,15.7702,15.6345,15.7128,318600.0],["2004-08-02",15.6241,15.885,15.4988,15.8798,283100.0],["2004-08-03",15.9111,15.9111,15.6815,15.7545,224700.0],["2004-08-04",15.8387,16.0334,15.7177,15.9808,219300.0],["2004-08-05",15.9861,15.9861,15.7019,15.7808,272900.0],["2004-08-06",15.6545,15.7861,15.544,15.5967,229600.0],["2004-08-09",15.523,15.6651,15.4862,15.6124,220300.0],["2004-08-10",15.6493,15.7703,15.5651,15.7598,193200.0],["2004-08-11",15.7229,15.9019,15.5598,15.9019,195300.0],["2004-08-12",15.8229,15.9124,15.744,15.8177,169300.0],["2004-08-13",15.7703,15.8387,15.6387,15.7861,300800.0],["2004-08-16",15.8282,16.0492,15.7545,16.0492,261100.0],["2004-08-17",16.0281,16.1597,15.9387,16.0597,304900.0],["2004-08-18",16.0755,16.2965,15.9492,16.2965,373100.0],["2004-08-19",16.2123,16.2807,16.1544,16.1544,224000.0],["2004-08-20",16.1123,16.2439,16.0492,16.2123,217900.0],["2004-08-23",16.286,16.3123,16.1176,16.1544,178000.0],["2004-08-24",16.2334,16.307,16.1544,16.165,160300.0],["2004-08-25",16.1597,16.3491,16.0913,16.3228,167500.0],["2004-08-26",16.2334,16.407,16.2018,16.3123,139700.0],["2004-08-27",16.386,16.5017,16.2544,16.4281,131700.0],["2004-08-30",16.3649,16.5438,16.2807,16.2807,121600.0],["2004-08-31",16.3281,16.5438,16.2176,16.4702,292800.0],["2004-09-01",16.5649,16.7122,16.3597,16.4807,203800.0],["2004-09-02",16.5228,16.5596,16.307,16.5175,192900.0],["2004-09-03",16.5228,16.5701,16.3702,16.3912,127900.0],["2004-09-07",16.4175,16.7017,16.3807,16.7017,168600.0],["2004-09-08",16.6122,16.6543,16.3912,16.4281,165300.0],["2004-09-09",16.4333,16.6122,16.3912,16.6017,216400.0],["2004-09-10",16.5228,16.628,16.4438,16.607,106400.0],["2004-09-13",16.4859,16.628,16.4281,16.4702,141000.0],["2004-09-14",16.4281,16.6228,16.4228,16.5807,218000.0],["2004-09-15",16.5228,16.5964,16.4438,16.5807,112800.0],["2004-09-16",16.5386,16.707,16.5386,16.707,107700.0],["2004-09-17",16.6385,16.828,16.5123,16.7911,537700.0],["2004-09-20",16.7227,16.7911,16.628,16.6806,363400.0],["2004-09-21",16.6438,16.7754,16.6438,16.7333,184400.0],["2004-09-22",16.6438,16.7175,16.5807,16.7017,547900.0],["2004-09-23",16.6543,16.6912,16.5017,16.5701,426100.0],["2004-09-24",16.5175,16.628,16.4702,16.5807,166800.0],["2004-09-27",16.5228,16.6333,16.4702,16.5386,218500.0],["2004-09-28",16.7701,16.8753,16.5649,16.7596,286900.0],["2004-09-29",16.6491,16.9437,16.5912,16.9385,398900.0],["2004-09-30",16.9122,16.9122,16.707,16.8753,355400.0],["2004-10-01",16.849,17.1279,16.849,17.1069,224500.0],["2004-10-04",17.0279,17.17,17.0279,17.1016,180600.0],["2004-10-05",17.0542,17.2068,17.0542,17.1437,156500.0],["2004-10-06",17.1595,17.2226,17.07,17.2226,223300.0],["2004-10-07",17.2279,17.2279,17.0437,17.1016,145700.0],["2004-10-08",17.1437,17.2121,17.0174,17.1069,134800.0],["2004-10-11",17.0911,17.1805,16.9701,17.07,126300.0],["2004-10-12",17.0227,17.2858,16.9701,17.17,265100.0],["2004-10-13",17.2279,17.2332,17.0542,17.1279,315100.0],["2004-10-14",17.0753,17.1437,16.9385,16.9648,237500.0],["2004-10-15",16.9332,17.2963,16.9332,17.1911,139500.0],["2004-10-18",17.2963,17.4489,17.0016,17.4489,299100.0],["2004-10-19",17.3805,17.4805,17.2384,17.2542,196200.0],["2004-10-20",16.9911,17.2068,16.9753,17.1384,414100.0],["2004-10-21",16.9437,17.3121,16.9437,17.2595,188000.0],["2004-10-22",17.3068,17.3331,16.9858,17.0227,321700.0],["2004-10-25",16.97,17.2121,16.849,17.1805,126900.0],["2004-10-26",17.0437,17.3331,16.9174,17.3068,284700.0],["2004-10-27",17.3279,17.7173,17.2542,17.7173,331000.0],["2004-10-28",17.7804,17.9119,17.6752,17.9067,367600.0],["2004-10-29",17.8962,18.4118,17.8909,18.254,2270200.0],["2004-11-01",18.1277,18.254,17.8751,17.9698,719800.0],["2004-11-02",17.9751,18.1698,17.8278,17.9067,358500.0],["2004-11-03",18.0909,18.3013,18.054,18.2277,503800.0],["2004-11-04",18.2065,18.5457,18.0952,18.4715,460300.0],["2004-11-05",18.4397,18.6358,18.1641,18.3761,515500.0],["2004-11-08",18.2754,18.3178,18.1323,18.18,658500.0],["2004-11-09",18.2277,18.2277,18.0104,18.1058,512100.0],["2004-11-10",17.9839,18.074,17.9415,17.968,428700.0],["2004-11-11",17.8884,18.0369,17.8407,18.0157,356100.0],["2004-11-12",18.0104,18.2542,17.915,18.2542,486800.0],["2004-11-15",18.1694,18.2913,18.0581,18.1747,366000.0],["2004-11-16",17.9892,18.2224,17.968,18.0528,236900.0],["2004-11-17",18.074,18.1535,17.9415,18.0263,280500.0],["2004-11-18",17.9415,18.0263,17.6711,17.862,387000.0],["2004-11-19",17.7824,17.8142,17.5439,17.5916,220700.0],["2004-11-22",17.4803,17.6764,17.4167,17.6764,215400.0],["2004-11-23",17.7029,17.7029,17.5439,17.6446,285800.0],["2004-11-24",17.6446,17.7295,17.5969,17.6446,279600.0],["2004-11-26",17.4962,17.6765,17.2524,17.6182,114100.0],["2004-11-29",17.7188,17.7188,17.5704,17.5757,367300.0],["2004-11-30",17.6234,17.6234,17.3796,17.6128,391900.0],["2004-12-01",17.5598,17.6658,17.4644,17.6658,471300.0],["2004-12-02",17.6022,17.7294,17.5704,17.6976,369600.0],["2004-12-03",17.6446,17.6658,17.369,17.4909,246700.0],["2004-12-06",17.3902,17.4697,17.2948,17.3849,254600.0],["2004-12-07",17.3266,17.3955,17.1305,17.1411,242900.0],["2004-12-08",17.2789,17.2789,17.0457,17.1093,405700.0],["2004-12-09",17.0404,17.1729,16.9185,17.1358,396000.0],["2004-12-10",17.0086,17.0934,16.9291,17.0033,463300.0],["2004-12-13",17.0934,17.2895,17.0086,17.2259,660000.0],["2004-12-14",17.2259,17.369,17.1994,17.3054,340000.0],["2004-12-15",17.157,17.3796,17.1464,17.2895,281200.0],["2004-12-16",17.2418,17.4273,17.2259,17.3001,301600.0],["2004-12-17",17.3584,17.3902,16.9609,17.051,1779400.0],["2004-12-20",16.9662,17.3319,16.9662,17.1835,541200.0],["2004-12-21",17.0722,17.4909,17.0722,17.4697,558600.0],["2004-12-22",17.4114,17.634,17.4114,17.5969,279300.0],["2004-12-23",17.4909,17.6765,17.4909,17.6287,184000.0],["2004-12-27",17.6234,17.7029,17.4008,17.4856,133600.0],["2004-12-28",17.3584,17.6606,17.3531,17.6606,121800.0],["2004-12-29",17.7029,17.7029,17.5863,17.6499,151800.0],["2004-12-30",17.5333,17.7507,17.5333,17.6711,212700.0],["2004-12-31",17.528,17.7241,17.5174,17.6128,134000.0],["2005-01-03",17.4962,17.6287,17.3955,17.4644,402400.0],["2005-01-04",17.3902,17.5651,17.2789,17.3372,307000.0],["2005-01-05",17.1994,17.3902,17.1994,17.2736,285400.0],["2005-01-06",17.1729,17.3319,17.1464,17.1941,260700.0],["2005-01-07",17.316,17.316,17.1252,17.1994,315200.0],["2005-01-10",17.1199,17.2259,17.0033,17.1305,246900.0],["2005-01-11",17.0563,17.1199,16.892,17.0139,212700.0],["2005-01-12",16.9662,17.0881,16.8549,16.9609,236000.0],["2005-01-13",16.8814,16.9609,16.7383,16.786,226400.0],["2005-01-14",16.6959,16.8284,16.6959,16.8072,255300.0],["2005-01-18",16.7224,16.9609,16.5846,16.9503,428900.0],["2005-01-19",16.8549,16.9609,16.733,16.8125,232800.0],["2005-01-20",16.7807,17.0139,16.6694,16.9609,379100.0],["2005-01-21",17.0457,17.0669,16.8549,16.8602,395000.0],["2005-01-24",16.8284,17.0033,16.8284,16.9715,296600.0],["2005-01-25",17.0139,17.4273,17.0139,17.4061,622600.0],["2005-01-26",17.4379,17.6022,17.3902,17.528,345600.0],["2005-01-27",17.5121,17.5174,17.3319,17.3743,292400.0],["2005-01-28",17.2948,17.4485,17.2259,17.2789,408700.0],["2005-01-31",17.3584,17.5545,17.2789,17.5068,401000.0],["2005-02-01",17.4909,17.756,17.475,17.7136,209200.0],["2005-02-02",17.6393,17.7401,17.6181,17.7136,159800.0],["2005-02-03",17.8364,17.9005,17.6388,17.7029,281900.0],["2005-02-04",17.6495,17.8364,17.6495,17.8364,203300.0],["2005-02-07",17.8097,17.8951,17.7616,17.8524,213400.0],["2005-02-08",17.799,17.9111,17.7189,17.815,306200.0],["2005-02-09",17.799,17.8898,17.6281,17.6601,290000.0],["2005-02-10",17.7296,17.7776,17.6441,17.7189,187100.0],["2005-02-11",17.6495,17.8417,17.6174,17.8364,214100.0],["2005-02-14",17.8898,17.8898,17.7349,17.815,150000.0],["2005-02-15",17.8631,17.9111,17.8097,17.8898,402500.0],["2005-02-16",17.8844,17.8844,17.6334,17.7296,178600.0],["2005-02-17",17.6708,17.7029,17.5213,17.5373,243500.0],["2005-02-18",17.4359,17.5907,17.3878,17.4626,272700.0],["2005-02-22",17.3771,17.4839,17.2276,17.2276,289900.0],["2005-02-23",17.2009,17.3504,17.1528,17.1688,232500.0],["2005-02-24",17.2436,17.2863,17.1368,17.2489,202900.0],["2005-02-25",17.1849,17.3558,17.1421,17.3504,199200.0],["2005-02-28",17.3023,17.3664,17.0941,17.1208,254000.0],["2005-03-01",17.2222,17.548,17.1849,17.5213,275400.0],["2005-03-02",17.4893,17.5213,17.313,17.3985,210500.0],["2005-03-03",17.4786,17.548,17.3077,17.4359,359700.0],["2005-03-04",17.532,17.7616,17.4092,17.6975,371800.0],["2005-03-07",17.7616,17.8204,17.6868,17.8043,239400.0],["2005-03-08",17.783,17.783,17.5427,17.6014,654100.0],["2005-03-09",17.4839,17.6068,17.281,17.297,284400.0],["2005-03-10",17.2329,17.4252,17.2329,17.3718,166800.0],["2005-03-11",17.3504,17.5053,17.3023,17.4839,284100.0],["2005-03-14",17.6014,17.7296,17.4679,17.58,362400.0],["2005-03-15",17.6121,17.6174,17.4092,17.4092,310000.0],["2005-03-16",17.3825,17.4198,17.0994,17.1101,533000.0],["2005-03-17",17.0887,17.2116,16.9926,17.1154,381900.0],["2005-03-18",17.2169,17.2329,16.9926,17.0086,733800.0],["2005-03-21",17.0353,17.0353,16.8751,16.9552,264800.0],["2005-03-22",16.795,16.9339,16.5654,16.6081,557200.0],["2005-03-23",16.5654,16.5814,16.3251,16.4639,451400.0],["2005-03-24",16.4426,16.5227,16.3304,16.3411,260800.0],["2005-03-28",16.3358,16.5334,16.3144,16.3678,312100.0],["2005-03-29",16.3197,16.5227,16.2984,16.3464,256500.0],["2005-03-30",16.3411,16.6188,16.2984,16.6135,270200.0],["2005-03-31",16.6348,16.7416,16.5013,16.6775,414500.0],["2005-04-01",16.7843,16.8431,16.5547,16.6028,337500.0],["2005-04-04",16.5707,16.8644,16.5173,16.8644,298200.0],["2005-04-05",16.8377,16.9445,16.8004,16.8484,361000.0],["2005-04-06",16.8484,17.0033,16.811,16.8858,202300.0],["2005-04-07",16.8378,17.1208,16.8217,17.0353,298400.0],["2005-04-08",16.9392,17.0567,16.7416,16.795,364800.0],["2005-04-11",16.8217,16.8431,16.6562,16.7203,187100.0],["2005-04-12",16.6402,17.0567,16.6028,16.9285,289500.0],["2005-04-13",16.9285,16.9392,16.6882,16.6936,197200.0],["2005-04-14",16.7416,16.7416,16.3892,16.3892,307100.0],["2005-04-15",16.3144,16.3838,16.1382,16.1916,310800.0],["2005-04-18",16.2396,16.5227,16.0421,16.4319,324400.0],["2005-04-19",16.4746,16.512,16.3464,16.4052,315600.0],["2005-04-20",16.3945,16.4533,16.0794,16.0794,475300.0],["2005-04-21",16.2503,16.4372,16.0794,16.3892,445900.0],["2005-04-22",16.4479,16.512,16.1328,16.2503,320100.0],["2005-04-25",16.3945,16.4906,16.2129,16.4479,473800.0],["2005-04-26",16.528,16.5334,16.1809,16.2183,258800.0],["2005-04-27",16.277,16.6402,16.1862,16.6348,361600.0],["2005-04-28",16.6829,16.7416,16.277,16.3838,314500.0],["2005-04-29",16.5173,16.5173,16.2236,16.512,285900.0],["2005-05-02",16.5013,16.7042,16.4746,16.6615,219000.0],["2005-05-03",16.5654,16.8217,16.5547,16.6615,255300.0],["2005-05-04",16.747,17.1048,16.6455,17.0353,408900.0],["2005-05-05",17.5147,17.5147,16.7391,17.0461,453400.0],["2005-05-06",17.2077,17.2185,16.9222,16.9761,323400.0],["2005-05-09",16.9653,17.2185,16.9384,17.2131,193300.0],["2005-05-10",17.073,17.1054,16.8684,16.9061,254200.0],["2005-05-11",16.9653,17.1161,16.8845,17.0569,208400.0],["2005-05-12",17.1,17.1538,16.8091,16.863,252900.0],["2005-05-13",16.8522,17.03,16.723,16.8845,269400.0],["2005-05-16",17.0138,17.3423,16.8845,17.2992,705900.0],["2005-05-17",17.2077,17.5093,17.1754,17.5093,451300.0],["2005-05-18",17.4447,17.8809,17.4393,17.8648,426000.0],["2005-05-19",17.7893,17.8809,17.4662,17.5901,354800.0],["2005-05-20",17.5793,17.687,17.407,17.6816,199600.0],["2005-05-23",17.7193,17.8109,17.6116,17.7463,225200.0],["2005-05-24",17.6978,17.7893,17.3854,17.5201,238100.0],["2005-05-25",17.8809,17.8809,17.2885,17.5685,328900.0],["2005-05-26",17.5631,17.7463,17.5416,17.6978,325300.0],["2005-05-27",17.6439,17.9078,17.6439,17.8486,537400.0],["2005-05-31",17.38,18.161,17.38,17.9994,2795000.0],["2005-06-01",18.0425,18.0425,17.6386,17.8432,716300.0],["2005-06-02",17.7624,17.9132,17.7463,17.8863,489100.0],["2005-06-03",17.9078,17.9455,17.6655,17.6709,400500.0],["2005-06-06",17.7086,17.7463,17.4878,17.7193,351800.0],["2005-06-07",17.7193,17.8971,17.6332,17.7032,289100.0],["2005-06-08",17.6655,17.854,17.6224,17.6978,273100.0],["2005-06-09",17.6386,17.7678,17.4662,17.7624,308900.0],["2005-06-10",17.9186,17.9186,17.7409,17.784,329800.0],["2005-06-13",17.7193,17.9455,17.7193,17.9348,421000.0],["2005-06-14",17.8809,17.9617,17.7732,17.8217,380700.0],["2005-06-15",17.8324,17.9725,17.7624,17.9348,380600.0],["2005-06-16",17.9725,17.9725,17.8271,17.9455,333500.0],["2005-06-17",17.9994,18.2256,17.7893,18.2256,1493600.0],["2005-06-20",18.0963,18.3118,18.0963,18.2525,381900.0],["2005-06-21",18.2471,18.3064,17.9617,18.161,293400.0],["2005-06-22",18.1879,18.231,18.0425,18.1717,213000.0],["2005-06-23",18.0748,18.1987,17.9348,18.0102,194600.0],["2005-06-24",17.9617,18.0694,17.2077,17.6655,601800.0],["2005-06-27",17.6009,17.7786,17.4985,17.7678,271600.0],["2005-06-28",17.7193,18.0263,17.7193,17.9994,248100.0],["2005-06-29",18.0209,18.1879,17.9994,18.1879,190900.0],["2005-06-30",18.2041,18.2687,18.0856,18.0856,464000.0],["2005-07-01",18.1879,18.2956,18.0317,18.2902,421200.0],["2005-07-05",17.8648,18.3387,17.8648,18.3387,394800.0],["2005-07-06",18.2687,18.3602,18.1448,18.2256,326700.0],["2005-07-07",18.1502,18.3118,18.064,18.2902,298500.0],["2005-07-08",18.2202,18.4841,18.2095,18.4841,207900.0],["2005-07-11",18.5434,18.608,18.3872,18.5811,237300.0],["2005-07-12",18.5595,18.6242,18.4141,18.5164,176400.0],["2005-07-13",18.4464,18.6457,18.3926,18.5811,240300.0],["2005-07-14",18.538,18.6619,18.4464,18.5272,178500.0],["2005-07-15",18.5003,18.6511,18.441,18.5865,136200.0],["2005-07-18",18.538,18.5811,18.301,18.4734,288900.0],["2005-07-19",18.441,18.7319,18.4195,18.608,340000.0],["2005-07-20",18.5434,18.7373,18.5003,18.7103,292700.0],["2005-07-21",18.5757,18.7426,18.4518,18.5218,464000.0],["2005-07-22",18.5811,18.6834,18.3172,18.5649,247400.0],["2005-07-25",18.5595,18.5757,18.3549,18.4572,340000.0],["2005-07-26",18.4734,18.5595,18.3495,18.4464,333100.0],["2005-07-27",18.398,18.5218,18.3872,18.4464,403500.0],["2005-07-28",18.4733,18.5972,18.3764,18.5434,233000.0],["2005-07-29",18.468,18.5865,18.3226,18.3441,306000.0],["2005-08-01",18.3118,18.9904,18.3118,18.4572,241800.0],["2005-08-02",18.4033,18.4841,18.3656,18.468,241600.0],["2005-08-03",18.4087,18.6295,18.3764,18.6026,331500.0],["2005-08-04",18.5755,18.7166,18.4072,18.4072,335800.0],["2005-08-05",18.4018,18.4615,18.1575,18.2389,215200.0],["2005-08-08",18.1629,18.2498,18.0924,18.1032,182800.0],["2005-08-09",18.1466,18.2552,18.1086,18.2226,174100.0],["2005-08-10",18.3095,18.4506,17.9295,17.9946,384200.0],["2005-08-11",17.9404,18.1846,17.9404,18.0978,242500.0],["2005-08-12",17.9838,18.1141,17.8481,18.0489,280000.0],["2005-08-15",18.1141,18.2498,17.9512,18.0815,398100.0],["2005-08-16",18.1521,18.2552,17.8372,17.8644,260400.0],["2005-08-17",17.8318,17.9621,17.7721,17.8318,158400.0],["2005-08-18",17.7612,17.9132,17.6689,17.8535,179300.0],["2005-08-19",17.8155,18.0109,17.7558,17.9458,190800.0],["2005-08-22",17.9947,18.1846,17.9132,17.9892,446200.0],["2005-08-23",17.9947,17.9947,17.7884,17.8209,301700.0],["2005-08-24",17.8698,18.0272,17.6907,17.7069,277400.0],["2005-08-25",17.6527,17.8481,17.6527,17.8209,126700.0],["2005-08-26",17.745,17.8318,17.3867,17.4518,264000.0],["2005-08-29",17.4247,17.5007,17.2618,17.441,566900.0],["2005-08-30",17.3975,17.4247,17.2564,17.3758,275100.0],["2005-08-31",17.4193,17.6635,17.2944,17.6635,342700.0],["2005-09-01",17.5821,17.8589,17.5712,17.7232,202900.0],["2005-09-02",17.6798,17.8047,17.6418,17.6635,211600.0],["2005-09-06",17.6472,17.8264,17.6147,17.6418,238500.0],["2005-09-07",17.6147,17.6961,17.479,17.6472,510800.0],["2005-09-08",17.5875,17.6907,17.555,17.6635,543400.0],["2005-09-09",17.6907,17.8481,17.6147,17.8318,525200.0],["2005-09-12",17.7829,17.8861,17.7721,17.8481,366600.0],["2005-09-13",17.7232,17.7775,17.365,17.4084,564100.0],["2005-09-14",17.4247,17.479,17.061,17.213,534800.0],["2005-09-15",17.2347,17.289,17.0718,17.1696,296300.0],["2005-09-16",17.2076,17.517,17.1478,17.4084,696600.0],["2005-09-19",17.3433,17.441,17.137,17.2238,315400.0],["2005-09-20",17.3324,17.4953,17.1533,17.2347,260300.0],["2005-09-21",17.1316,17.1804,16.833,16.871,291800.0],["2005-09-22",16.8276,16.9144,16.5996,16.8601,302800.0],["2005-09-23",16.9036,16.9036,16.6322,16.8167,315400.0],["2005-09-26",16.9198,16.9796,16.6701,16.6756,342900.0],["2005-09-27",16.7461,16.7461,16.453,16.6159,569600.0],["2005-09-28",16.5562,16.643,16.3825,16.4422,327000.0],["2005-09-29",16.4964,16.7244,16.3662,16.719,329300.0],["2005-09-30",16.7624,16.7624,16.4856,16.5453,335800.0],["2005-10-03",16.8819,17.1098,16.833,17.0556,1681600.0],["2005-10-04",17.0718,17.137,16.7462,16.7516,657000.0],["2005-10-05",16.7244,16.8819,16.5399,16.567,486500.0],["2005-10-06",16.4042,16.4747,16.0839,16.3065,1016700.0],["2005-10-07",16.2739,16.4422,16.1545,16.2033,576300.0],["2005-10-10",16.2848,16.3227,16.0242,16.0296,474600.0],["2005-10-11",16.0133,16.073,15.7636,15.8396,797400.0],["2005-10-12",15.8993,16.0079,15.7039,15.7908,559900.0],["2005-10-13",15.6985,16.0079,15.6714,15.9102,487400.0],["2005-10-14",16.0948,16.2576,15.9265,16.1762,430500.0],["2005-10-17",16.1273,16.2847,15.8342,16.0948,398300.0],["2005-10-18",16.1165,16.2033,15.9156,15.9808,390200.0],["2005-10-19",15.8505,16.4367,15.7745,16.415,582900.0],["2005-10-20",16.3119,16.5562,16.1599,16.2956,589500.0],["2005-10-21",16.3282,16.5019,16.2739,16.3119,275700.0],["2005-10-24",16.3119,16.6484,16.3119,16.5996,325200.0],["2005-10-25",16.5996,16.6213,16.377,16.5345,379700.0],["2005-10-26",16.4259,16.6647,16.301,16.5019,284600.0],["2005-10-27",16.453,16.5942,16.3445,16.4585,352100.0],["2005-10-28",16.5236,16.8059,16.5019,16.8059,299400.0],["2005-10-31",16.7896,16.9524,16.7027,16.9416,395000.0],["2005-11-01",16.8656,17.0013,16.8276,16.9199,346500.0],["2005-11-02",16.8167,17.0447,16.7407,16.9524,410300.0],["2005-11-03",17.0565,17.0784,16.7389,16.8593,509800.0],["2005-11-04",16.8539,17.0017,16.8046,17.0017,300900.0],["2005-11-07",17.0291,17.1824,16.9251,17.0838,406200.0],["2005-11-08",16.9853,17.0619,16.9579,16.9907,410300.0],["2005-11-09",16.9853,17.1441,16.9798,17.1276,355100.0],["2005-11-10",17.166,17.489,17.0619,17.3905,485400.0],["2005-11-11",17.3631,17.6259,17.3631,17.5985,255200.0],["2005-11-14",17.6369,17.6369,17.4726,17.5876,243400.0],["2005-11-15",17.6642,17.6971,17.5,17.5657,323600.0],["2005-11-16",17.5766,17.6533,17.3576,17.5055,333200.0],["2005-11-17",17.5547,17.719,17.4343,17.6861,300100.0],["2005-11-18",17.7792,17.8395,17.6095,17.719,293000.0],["2005-11-21",17.7409,17.938,17.5931,17.8997,294300.0],["2005-11-22",17.7957,18.0256,17.7409,17.9709,555900.0],["2005-11-23",17.8778,18.0968,17.8778,18.0694,286700.0],["2005-11-25",18.0695,18.1242,17.9873,18.1023,143200.0],["2005-11-28",17.9435,18.1735,17.9326,18.1242,324400.0],["2005-11-29",18.179,18.2501,18.0859,18.1351,303500.0],["2005-11-30",18.0694,18.2501,17.8942,17.949,480400.0],["2005-12-01",18.0421,18.2118,17.9873,18.1954,378400.0],["2005-12-02",18.1406,18.2228,18.053,18.1844,255300.0],["2005-12-05",18.2063,18.2063,17.8778,17.9599,440200.0],["2005-12-06",18.0202,18.1187,17.9764,18.0421,328300.0],["2005-12-07",18.0202,18.0585,17.7081,17.8395,368800.0],["2005-12-08",17.7354,17.9326,17.7026,17.8285,337400.0],["2005-12-09",17.8066,18.1187,17.8066,18.0749,381300.0],["2005-12-12",18.1078,18.1406,17.8997,17.9764,309000.0],["2005-12-13",17.9052,18.0804,17.845,17.9709,547200.0],["2005-12-14",17.9928,18.1023,17.949,18.0694,402000.0],["2005-12-15",18.0804,18.0804,17.823,17.9599,276600.0],["2005-12-16",17.9599,18.1516,17.9435,17.9764,507300.0],["2005-12-19",17.9709,18.0256,17.7902,17.8504,362800.0],["2005-12-20",17.8887,17.9983,17.73,17.8614,353200.0],["2005-12-21",17.8011,18.0421,17.7957,17.9107,226600.0],["2005-12-22",17.9599,18.0147,17.8011,18.0092,286100.0],["2005-12-23",17.9599,18.0694,17.7792,17.9326,168800.0],["2005-12-27",17.9216,18.064,17.8121,17.9107,234500.0],["2005-12-28",18.0037,18.0037,17.8449,17.9161,214700.0],["2005-12-29",17.8888,17.9654,17.8011,17.8833,222700.0],["2005-12-30",17.8066,17.8723,17.6971,17.823,392000.0],["2006-01-03",17.7957,17.9873,17.6204,17.9326,541400.0],["2006-01-04",17.8778,18.168,17.8778,18.1351,516800.0],["2006-01-05",18.0968,18.1899,18.0968,18.179,649500.0],["2006-01-06",18.2282,18.3159,18.1133,18.2994,601900.0],["2006-01-09",18.2063,18.5349,18.2063,18.3816,244900.0],["2006-01-10",18.2337,18.4637,18.2282,18.4254,247000.0],["2006-01-11",18.387,18.4856,18.2009,18.387,360500.0],["2006-01-12",18.3158,18.3816,18.1406,18.168,347700.0],["2006-01-13",18.1844,18.3049,18.1023,18.179,424200.0],["2006-01-17",18.1625,18.1899,17.949,18.1133,385200.0],["2006-01-18",18.0694,18.272,17.9654,18.1242,324200.0],["2006-01-19",18.0968,18.2063,17.9983,18.1023,365500.0],["2006-01-20",18.0585,18.1461,17.8833,18.0694,646700.0],["2006-01-23",18.0694,18.4527,18.0694,18.3432,741300.0],["2006-01-24",18.3213,18.4582,18.3213,18.4144,335900.0],["2006-01-25",18.4527,18.4801,18.2885,18.398,474900.0],["2006-01-26",18.3706,18.5075,18.3651,18.4746,425900.0],["2006-01-27",18.398,18.617,18.387,18.5841,372900.0],["2006-01-30",18.513,18.6061,18.4801,18.5841,313900.0],["2006-01-31",18.5075,18.5513,18.2885,18.5294,455500.0],["2006-02-01",18.4363,18.5568,18.3268,18.4308,312000.0],["2006-02-02",18.4474,18.5578,18.3315,18.5247,496800.0],["2006-02-03",18.4088,18.475,18.2708,18.326,472800.0],["2006-02-06",18.2873,18.3536,18.2156,18.326,451600.0],["2006-02-07",18.2818,18.3315,18.1824,18.2321,261800.0],["2006-02-08",18.2708,18.4198,18.1769,18.3591,748200.0],["2006-02-09",18.3204,18.5412,18.2432,18.3756,562800.0],["2006-02-10",18.5191,18.5743,18.2818,18.5026,414500.0],["2006-02-13",18.4916,18.5523,18.3922,18.4419,211500.0],["2006-02-14",18.4805,18.7675,18.4363,18.6847,251000.0],["2006-02-15",18.6903,18.8448,18.602,18.6958,612600.0],["2006-02-16",18.7565,18.8503,18.6406,18.8172,607400.0],["2006-02-17",18.8393,18.8503,18.7234,18.8227,279300.0],["2006-02-21",18.74,18.8448,18.6296,18.7455,360300.0],["2006-02-22",18.6792,19.1098,18.6792,19.1043,424500.0],["2006-02-23",19.0325,19.1926,18.9607,19.1043,441300.0],["2006-02-24",19.1815,19.1871,19.0104,19.176,272900.0],["2006-02-27",19.2367,19.2864,19.1429,19.2257,269700.0],["2006-02-28",19.176,19.1926,18.9607,19.027,441600.0],["2006-03-01",18.7841,18.9718,18.5026,18.9607,652400.0],["2006-03-02",18.8614,18.8614,18.6682,18.7786,374300.0],["2006-03-03",18.6847,18.8172,18.6516,18.6682,300300.0],["2006-03-06",18.6792,18.6792,18.3812,18.4695,366900.0],["2006-03-07",18.3536,18.486,18.326,18.486,388500.0],["2006-03-08",18.4253,18.5854,18.2928,18.5743,333800.0],["2006-03-09",18.6406,18.6406,18.4308,18.4364,508100.0],["2006-03-10",18.3701,18.5799,18.3701,18.5743,323600.0],["2006-03-13",18.5799,18.9055,18.5743,18.7068,427100.0],["2006-03-14",18.6351,18.8669,18.5247,18.8503,616900.0],["2006-03-15",18.8117,18.8724,18.7565,18.8117,818600.0],["2006-03-16",18.8007,18.8338,18.6516,18.7068,620800.0],["2006-03-17",18.7234,18.8338,18.6958,18.7896,708900.0],["2006-03-20",18.7565,18.9055,18.7289,18.8559,324800.0],["2006-03-21",18.7786,18.9442,18.751,18.7786,402300.0],["2006-03-22",18.7675,18.9552,18.7234,18.9276,502100.0],["2006-03-23",18.8669,18.9,18.7675,18.8393,410100.0],["2006-03-24",18.8669,18.8835,18.7399,18.8172,385600.0],["2006-03-27",18.7344,18.8227,18.7344,18.8007,306500.0],["2006-03-28",18.8062,18.8393,18.6682,18.7179,444200.0],["2006-03-29",18.6847,18.8227,18.6351,18.7731,348500.0],["2006-03-30",18.8283,18.8448,18.6627,18.7289,441100.0],["2006-03-31",18.8283,18.8283,18.6737,18.7565,380300.0],["2006-04-03",18.7675,18.9166,18.7289,18.8007,471100.0],["2006-04-04",18.751,18.8503,18.751,18.8007,447400.0],["2006-04-05",18.7675,18.8779,18.7565,18.8393,454800.0],["2006-04-06",18.8062,18.8779,18.7344,18.8227,273700.0],["2006-04-07",18.7896,18.9276,18.7179,18.7951,372500.0],["2006-04-10",18.7951,18.8779,18.7234,18.7675,356600.0],["2006-04-11",18.7675,18.8283,18.6627,18.7289,528000.0],["2006-04-12",18.7676,18.7896,18.6903,18.7455,345200.0],["2006-04-13",18.7013,18.7731,18.6406,18.74,364700.0],["2006-04-17",18.6792,18.8227,18.6792,18.7786,366700.0],["2006-04-18",18.7565,18.9663,18.7399,18.9055,947100.0],["2006-04-19",18.8283,19.0159,18.8172,19.0159,509200.0],["2006-04-20",18.9828,19.0711,18.7565,18.9607,494000.0],["2006-04-21",18.3536,18.7565,18.1604,18.7123,1466100.0],["2006-04-24",18.5909,18.6516,18.4198,18.624,659600.0],["2006-04-25",18.5192,18.6516,18.4916,18.5468,757300.0],["2006-04-26",18.5302,18.6737,18.4584,18.5412,419900.0],["2006-04-27",18.475,18.7179,18.4253,18.5909,482600.0],["2006-04-28",18.4916,18.7123,18.464,18.6682,547100.0],["2006-05-01",18.624,18.7124,18.4916,18.5964,529100.0],["2006-05-02",18.5688,18.6847,18.5191,18.5688,409100.0],["2006-05-03",18.5247,18.6295,18.5191,18.5743,425200.0],["2006-05-04",18.6579,18.7581,18.6412,18.7414,321200.0],["2006-05-05",18.7859,18.8583,18.7358,18.8026,325400.0],["2006-05-08",18.7637,18.8806,18.7414,18.8026,200300.0],["2006-05-09",18.7692,18.8138,18.708,18.7637,296500.0],["2006-05-10",18.7637,18.8973,18.7024,18.836,266500.0],["2006-05-11",18.8694,18.8917,18.5743,18.6857,528000.0],["2006-05-12",18.6634,18.8249,18.6078,18.6801,405800.0],["2006-05-15",18.6022,18.8193,18.5966,18.7804,382500.0],["2006-05-16",18.63,18.8472,18.63,18.7358,498800.0],["2006-05-17",18.6077,18.6968,18.5966,18.6245,746500.0],["2006-05-18",18.6523,18.6913,18.4853,18.591,757200.0],["2006-05-19",18.6078,18.6579,18.4686,18.5521,641700.0],["2006-05-22",18.4797,18.6245,18.2626,18.5576,770600.0],["2006-05-23",18.5966,18.63,18.2458,18.2626,432500.0],["2006-05-24",18.2514,18.4352,18.1568,18.3628,417500.0],["2006-05-25",18.1456,18.4574,18.1234,18.3572,537000.0],["2006-05-26",18.4073,18.4853,18.2904,18.4686,365100.0],["2006-05-30",18.424,18.4519,18.1902,18.2069,542200.0],["2006-05-31",18.2737,18.4407,18.257,18.4073,511900.0],["2006-06-01",18.4184,18.6634,18.3739,18.6634,379500.0],["2006-06-02",18.6634,18.8806,18.5409,18.7525,307600.0],["2006-06-05",18.6857,18.7247,18.3071,18.3294,431400.0],["2006-06-06",18.3572,18.4185,18.1735,18.3294,255900.0],["2006-06-07",18.257,18.5855,18.257,18.4686,224900.0],["2006-06-08",18.4073,18.5521,18.2013,18.4964,444100.0],["2006-06-09",18.3795,18.6133,18.3795,18.502,299900.0],["2006-06-12",18.4797,18.502,18.3071,18.3461,220000.0],["2006-06-13",18.2848,18.2848,17.7614,17.8839,896100.0],["2006-06-14",17.8338,17.9062,17.316,17.522,585300.0],["2006-06-15",17.4942,17.934,17.4942,17.9006,358300.0],["2006-06-16",17.9006,17.9563,17.7002,17.7058,629200.0],["2006-06-19",17.7782,17.8784,17.5276,17.5387,381500.0],["2006-06-20",17.5109,17.6779,17.4664,17.4719,291000.0],["2006-06-21",17.4497,17.6223,17.4385,17.5499,276100.0],["2006-06-22",17.4831,17.6055,17.4385,17.5276,389000.0],["2006-06-23",17.4608,17.5109,17.0098,17.0877,845000.0],["2006-06-26",16.9541,17.3049,16.9541,17.2882,604400.0],["2006-06-27",17.2659,17.4608,17.2603,17.3606,624000.0],["2006-06-28",17.3606,17.4998,17.316,17.4719,382300.0],["2006-06-29",17.4831,17.6724,17.3995,17.6724,343300.0],["2006-06-30",17.6668,17.7447,17.4663,17.5554,553100.0],["2006-07-03",17.5387,17.7169,17.4496,17.7058,146800.0],["2006-07-05",17.7113,17.7503,17.2214,17.2659,631400.0],["2006-07-06",17.2325,17.4886,17.2325,17.4051,411900.0],["2006-07-07",17.355,17.5443,17.2937,17.3327,217500.0],["2006-07-10",17.316,17.483,17.2826,17.3438,274100.0],["2006-07-11",17.2937,17.4218,17.2047,17.4107,218000.0],["2006-07-12",17.3439,17.4831,17.2325,17.2325,277500.0],["2006-07-13",17.1657,17.1935,16.9597,16.9764,254300.0],["2006-07-14",16.943,17.071,16.7871,16.8539,378900.0],["2006-07-17",16.8372,17.0098,16.7592,16.8984,547400.0],["2006-07-18",16.8483,16.9875,16.7592,16.9764,376700.0],["2006-07-19",16.9207,17.3995,16.9207,17.3717,351900.0],["2006-07-20",17.2937,17.5109,17.2269,17.316,532400.0],["2006-07-21",17.4663,17.4831,17.3049,17.4162,716800.0],["2006-07-24",17.4107,17.5777,17.3661,17.4998,392100.0],["2006-07-25",17.4608,17.6445,17.3606,17.4663,366700.0],["2006-07-26",17.4051,17.6612,17.3272,17.5666,289000.0],["2006-07-27",17.561,17.7002,17.394,17.394,271300.0],["2006-07-28",17.4663,17.7948,17.3995,17.7169,212300.0],["2006-07-31",17.6835,17.7447,17.3717,17.4608,332900.0],["2006-08-01",17.3773,17.4329,17.2715,17.3606,350800.0],["2006-08-02",17.4385,17.4886,17.316,17.4385,279300.0],["2006-08-03",17.3884,17.5443,17.2826,17.5276,430900.0],["2006-08-04",17.7074,17.7692,17.5332,17.6175,342100.0],["2006-08-07",17.5613,17.6512,17.5445,17.6175,273000.0],["2006-08-08",17.6344,17.7468,17.4995,17.5669,508200.0],["2006-08-09",17.7299,17.7524,17.2972,17.3028,310100.0],["2006-08-10",17.2803,17.5107,17.2803,17.4826,444600.0],["2006-08-11",17.5388,17.5388,17.3702,17.4377,224800.0],["2006-08-14",17.5164,17.5613,17.3478,17.3983,304700.0],["2006-08-15",17.5613,17.6906,17.4208,17.6568,388800.0],["2006-08-16",17.758,17.8872,17.6849,17.8535,343000.0],["2006-08-17",17.7973,17.9266,17.7973,17.803,312000.0],["2006-08-18",17.7524,17.8535,17.6793,17.7749,253900.0],["2006-08-21",17.7861,17.7861,17.5613,17.7074,414700.0],["2006-08-22",17.6456,17.7805,17.6456,17.7524,241200.0],["2006-08-23",17.8086,17.8423,17.6737,17.758,416400.0],["2006-08-24",17.8254,17.8704,17.6793,17.7861,726300.0],["2006-08-25",17.7524,17.8029,17.5107,17.5276,295500.0],["2006-08-28",17.4995,17.6849,17.4433,17.5894,416200.0],["2006-08-29",17.6906,17.6906,17.5557,17.6737,940200.0],["2006-08-30",17.7243,17.7299,17.6231,17.6625,438800.0],["2006-08-31",17.7299,17.7861,17.6512,17.7243,2610100.0],["2006-09-01",17.7243,17.9828,17.7243,17.9266,713700.0],["2006-09-05",17.9884,18.0952,17.921,17.994,635900.0],["2006-09-06",17.9266,18.039,17.8985,17.9772,582100.0],["2006-09-07",17.9772,17.9828,17.7917,17.8254,515800.0],["2006-09-08",17.9097,17.921,17.7524,17.8985,434600.0],["2006-09-11",17.8985,17.994,17.8254,17.9603,295500.0],["2006-09-12",17.8985,17.994,17.7187,17.9772,756600.0],["2006-09-13",18.0053,18.0277,17.8816,17.9996,580000.0],["2006-09-14",17.9828,18.0165,17.9378,17.9884,731400.0],["2006-09-15",18.0221,18.2019,17.9772,18.0671,640800.0],["2006-09-18",18.1458,18.1458,17.9154,17.9772,452300.0],["2006-09-19",18.0053,18.0671,17.8254,17.9434,591500.0],["2006-09-20",18.0558,18.1626,18.0053,18.1458,372500.0],["2006-09-21",18.2132,18.2132,17.9828,18.0109,374100.0],["2006-09-22",17.9491,18.0446,17.7973,17.9603,324000.0],["2006-09-25",18.0334,18.1064,17.8592,18.0446,445600.0],["2006-09-26",18.0783,18.23,18.0165,18.1514,645800.0],["2006-09-27",18.1739,18.32,18.1233,18.2357,393000.0],["2006-09-28",18.1739,18.3593,18.1514,18.3087,459000.0],["2006-09-29",18.3762,18.3762,18.2132,18.2638,588100.0],["2006-10-02",18.2132,18.2581,18.039,18.1514,563600.0],["2006-10-03",18.0053,18.1682,18.0053,18.0783,553000.0],["2006-10-04",18.0053,18.202,17.9772,18.1851,561400.0],["2006-10-05",18.1008,18.4717,18.1008,18.3649,428400.0],["2006-10-06",18.4043,18.4043,18.23,18.3031,342700.0],["2006-10-09",18.3312,18.4829,18.2413,18.438,460000.0],["2006-10-10",18.5054,18.5447,18.4099,18.4717,307100.0],["2006-10-11",18.4604,18.4661,18.3368,18.4548,374800.0],["2006-10-12",18.5223,18.6009,18.4324,18.5953,275100.0],["2006-10-13",18.4942,18.674,18.4942,18.674,287200.0],["2006-10-16",18.6628,18.7414,18.6234,18.7077,360400.0],["2006-10-17",18.7021,18.7752,18.5728,18.6009,373200.0],["2006-10-18",18.6965,18.7808,18.6009,18.6909,527000.0],["2006-10-19",18.7414,18.7414,18.4886,18.6066,379300.0],["2006-10-20",18.5447,18.629,18.3649,18.4492,501700.0],["2006-10-23",18.3818,18.4717,18.3031,18.438,479800.0],["2006-10-24",18.3818,18.3986,18.2975,18.393,436600.0],["2006-10-25",18.4211,18.4211,18.2638,18.3537,296100.0],["2006-10-26",18.3986,18.438,18.0783,18.393,464000.0],["2006-10-27",18.2919,18.4548,18.2694,18.3256,343300.0],["2006-10-30",18.2638,18.4155,18.2638,18.3368,460000.0],["2006-10-31",18.3986,18.4773,18.3705,18.4548,346800.0],["2006-11-01",18.5054,18.5447,18.275,18.2975,492200.0],["2006-11-02",18.3485,18.4222,18.031,18.2181,368100.0],["2006-11-03",18.2464,18.3712,18.1047,18.2408,333600.0],["2006-11-06",18.2294,18.4336,18.2294,18.3712,308300.0],["2006-11-07",18.3202,18.615,18.3202,18.5186,462500.0],["2006-11-08",18.4619,18.7114,18.4392,18.7114,386600.0],["2006-11-09",18.7114,18.7511,18.53,18.5413,376500.0],["2006-11-10",18.666,18.7057,18.564,18.6717,261700.0],["2006-11-13",18.632,18.8815,18.632,18.7681,442700.0],["2006-11-14",18.7624,18.8645,18.6887,18.8532,376000.0],["2006-11-15",18.8928,18.9949,18.8645,18.9609,330900.0],["2006-11-16",19.0006,19.1026,18.9609,19.0856,323700.0],["2006-11-17",19.0062,19.097,18.9495,19.0289,482300.0],["2006-11-20",18.9836,19.199,18.9836,19.0856,402400.0],["2006-11-21",19.0573,19.1423,18.9439,19.0006,358400.0],["2006-11-22",19.0403,19.08,18.9382,19.0176,286600.0],["2006-11-24",18.9666,19.0686,18.9325,19.0289,114800.0],["2006-11-27",19.0573,19.0573,18.7624,18.7851,474600.0],["2006-11-28",18.7681,18.8872,18.7454,18.8248,471700.0],["2006-11-29",18.8758,18.9552,18.7738,18.9099,712700.0],["2006-11-30",18.7681,18.9552,18.7681,18.8475,625600.0],["2006-12-01",18.9042,18.9609,18.7171,18.9439,657700.0],["2006-12-04",18.9325,19.182,18.9325,19.1083,447200.0],["2006-12-05",19.1253,19.1764,19.0289,19.165,1354700.0],["2006-12-06",19.1083,19.1537,19.0516,19.131,310200.0],["2006-12-07",19.114,19.182,19.0743,19.0743,418900.0],["2006-12-08",19.0686,19.1253,18.9722,19.0856,372700.0],["2006-12-11",19.1026,19.2274,19.0856,19.1764,331600.0],["2006-12-12",19.131,19.2501,19.131,19.2274,291500.0],["2006-12-13",19.2614,19.2784,19.165,19.2331,309000.0],["2006-12-14",19.2217,19.3748,19.216,19.3521,491400.0],["2006-12-15",19.2898,19.4712,19.2898,19.4428,648400.0],["2006-12-18",19.4088,19.5449,19.3408,19.4088,348800.0],["2006-12-19",19.3918,19.4202,19.2614,19.3521,324900.0],["2006-12-20",19.3124,19.4655,19.3124,19.4372,344300.0],["2006-12-21",19.4372,19.4769,19.3521,19.4428,448700.0],["2006-12-22",19.4258,19.4769,19.3578,19.4315,182700.0],["2006-12-26",19.4032,19.6073,19.3691,19.5903,277600.0],["2006-12-27",19.6696,19.9305,19.6356,19.9191,382700.0],["2006-12-28",19.732,19.9985,19.732,19.7887,688600.0],["2006-12-29",19.732,19.8341,19.7037,19.7774,538800.0],["2007-01-03",19.7037,20.0155,19.6867,19.8681,689600.0],["2007-01-04",19.9702,20.0949,19.8171,20.0155,662900.0],["2007-01-05",20.0099,20.0099,19.63,19.6583,577400.0],["2007-01-08",19.681,19.7377,19.4995,19.6186,639900.0],["2007-01-09",19.5789,19.7037,19.4032,19.5959,458400.0],["2007-01-10",19.5392,19.6923,19.4485,19.6583,313200.0],["2007-01-11",19.698,19.8965,19.6413,19.7377,388800.0],["2007-01-12",19.7093,19.7944,19.647,19.7093,363500.0],["2007-01-16",19.6697,19.8227,19.63,19.698,343800.0],["2007-01-17",19.6413,19.7037,19.4825,19.5166,588600.0],["2007-01-18",19.4825,19.5789,19.3068,19.3862,583300.0],["2007-01-19",19.3124,19.4088,19.1423,19.2954,492400.0],["2007-01-22",19.2671,19.3351,19.0516,19.2104,654600.0],["2007-01-23",19.165,19.3181,19.0856,19.2274,522000.0],["2007-01-24",19.1934,19.2387,19.131,19.216,526800.0],["2007-01-25",19.2727,19.3181,18.9836,19.0573,538700.0],["2007-01-26",19.097,19.1367,18.9382,19.0516,342000.0],["2007-01-29",19.0516,19.2274,19.0346,19.1934,326800.0],["2007-01-30",19.165,19.2841,19.097,19.2841,467100.0],["2007-01-31",19.2671,19.4542,19.2671,19.3465,748300.0],["2007-02-01",19.4032,19.5166,19.3635,19.4542,344200.0],["2007-02-02",19.5686,19.5857,19.5171,19.5228,272100.0],["2007-02-05",19.5114,19.5342,19.3913,19.4828,296700.0],["2007-02-06",19.4828,19.5857,19.4828,19.5114,352200.0],["2007-02-07",19.5571,19.8716,19.5514,19.8316,640800.0],["2007-02-08",19.8202,19.9631,19.7058,19.8545,556300.0],["2007-02-09",19.8202,19.9345,19.6829,19.7401,295200.0],["2007-02-12",19.8087,19.8831,19.763,19.8716,314000.0],["2007-02-13",19.9002,19.986,19.8545,19.986,270400.0],["2007-02-14",19.9917,20.1004,19.9345,20.0603,310400.0],["2007-02-15",20.1004,20.1118,19.9917,20.0432,308900.0],["2007-02-16",20.0375,20.1633,20.0032,20.1633,474700.0],["2007-02-20",20.0832,20.2776,20.0375,20.2605,433400.0],["2007-02-21",20.2147,20.2776,20.1118,20.2605,848400.0],["2007-02-22",20.2491,20.2491,20.1232,20.2319,313100.0],["2007-02-23",20.1976,20.2205,20.0546,20.1976,255200.0],["2007-02-26",20.2147,20.2433,20.0089,20.0546,651500.0],["2007-02-27",19.8945,19.9803,19.6372,19.6715,860800.0],["2007-02-28",19.6944,19.8659,19.5285,19.7744,708600.0],["2007-03-01",19.6029,19.8545,19.4256,19.7801,957700.0],["2007-03-02",19.7516,19.7973,19.6143,19.6601,726700.0],["2007-03-05",19.6086,19.6715,19.4599,19.4771,804100.0],["2007-03-06",19.5056,19.7229,19.4885,19.6715,915000.0],["2007-03-07",19.6143,19.6886,19.5285,19.5857,485700.0],["2007-03-08",19.6486,19.7859,19.5457,19.62,943100.0],["2007-03-09",19.6257,19.6486,19.4828,19.58,547400.0],["2007-03-12",19.5342,19.58,19.397,19.4599,975600.0],["2007-03-13",19.3798,19.397,18.9567,18.9624,537300.0],["2007-03-14",18.9567,19.1282,18.7794,19.0367,882500.0],["2007-03-15",19.0024,19.3455,19.0024,19.3341,546000.0],["2007-03-16",19.357,19.5171,19.2598,19.2884,606800.0],["2007-03-19",19.3284,19.437,19.2883,19.3341,429700.0],["2007-03-20",19.2826,19.4542,19.2426,19.4485,291800.0],["2007-03-21",19.4313,19.8202,19.2483,19.8087,491300.0],["2007-03-22",19.7744,19.8316,19.6086,19.6486,383800.0],["2007-03-23",19.6944,19.7172,19.62,19.6543,390900.0],["2007-03-26",19.7058,19.7058,19.3856,19.4942,554000.0],["2007-03-27",19.4199,19.5056,19.3398,19.3512,583000.0],["2007-03-28",19.3112,19.3227,19.1511,19.214,394600.0],["2007-03-29",19.2712,19.4084,19.1568,19.3055,451300.0],["2007-03-30",19.2598,19.3798,19.1054,19.214,416500.0],["2007-04-02",19.1911,19.2426,18.9338,18.9967,413700.0],["2007-04-03",19.0367,19.2598,19.0367,19.1511,425100.0],["2007-04-04",19.1397,19.1911,18.9853,19.0253,476900.0],["2007-04-05",19.0253,19.1568,19.0139,19.0253,444500.0],["2007-04-09",19.0139,19.0196,18.8137,18.8309,299800.0],["2007-04-10",18.8137,18.8938,18.7966,18.8595,298600.0],["2007-04-11",18.8194,18.9109,18.5907,18.6136,559400.0],["2007-04-12",18.5793,18.6422,18.4706,18.5964,584300.0],["2007-04-13",18.6021,18.8137,18.585,18.7565,546200.0],["2007-04-16",18.7966,19.174,18.7966,19.0825,429000.0],["2007-04-17",19.0596,19.174,19.0253,19.071,308300.0],["2007-04-18",19.0196,19.1969,19.0196,19.0939,367200.0],["2007-04-19",19.0024,19.1339,18.7737,18.9796,379500.0],["2007-04-20",18.9738,19.0996,18.9281,18.9738,362500.0],["2007-04-23",18.9281,18.9853,18.8023,18.8194,364100.0],["2007-04-24",18.7794,18.8137,18.6021,18.6936,292700.0],["2007-04-25",18.7279,18.9281,18.665,18.9052,523100.0],["2007-04-26",18.8709,18.8823,18.768,18.8309,365300.0],["2007-04-27",18.808,18.9224,18.808,18.8137,457100.0],["2007-04-30",18.8595,18.8709,18.5164,18.5164,532100.0],["2007-05-01",18.4992,18.5907,18.402,18.5793,459400.0],["2007-05-02",18.5507,18.7051,18.4992,18.6536,456600.0],["2007-05-03",18.7922,18.8788,18.6247,18.8441,382700.0],["2007-05-04",18.8441,18.9769,18.7575,18.9019,408200.0],["2007-05-07",18.873,18.9711,18.8499,18.8672,209600.0],["2007-05-08",18.7806,18.8845,18.7344,18.8615,303400.0],["2007-05-09",18.7691,18.9827,18.7691,18.9596,280600.0],["2007-05-10",18.9596,18.9654,18.6247,18.6536,486600.0],["2007-05-11",18.6247,18.7575,18.5959,18.6882,348500.0],["2007-05-14",18.7344,18.821,18.5555,18.6363,345400.0],["2007-05-15",18.694,18.7691,18.5439,18.5555,387900.0],["2007-05-16",18.6536,18.7691,18.5843,18.7575,295800.0],["2007-05-17",18.6594,18.7864,18.619,18.746,470100.0],["2007-05-18",18.7691,18.821,18.7171,18.7806,303900.0],["2007-05-21",18.7229,18.8499,18.6478,18.8441,272000.0],["2007-05-22",18.8153,18.9538,18.7691,18.9076,338500.0],["2007-05-23",18.9076,19.0231,18.8961,18.9134,251800.0],["2007-05-24",18.873,19.0,18.7402,18.7575,363100.0],["2007-05-25",18.7864,18.8557,18.7171,18.8499,351000.0],["2007-05-29",18.8614,18.9827,18.8499,18.948,343400.0],["2007-05-30",18.8903,19.0462,18.8614,19.0462,463000.0],["2007-05-31",19.0289,19.0982,18.948,19.0577,607200.0],["2007-06-01",19.0693,19.2309,19.0577,19.2309,408600.0],["2007-06-04",19.1443,19.2714,19.0924,19.2194,527000.0],["2007-06-05",19.1674,19.2078,19.0404,19.0751,335900.0],["2007-06-06",18.9596,19.0751,18.9365,18.9654,312400.0],["2007-06-07",18.9076,18.948,18.6882,18.7113,566400.0],["2007-06-08",18.6536,18.9019,18.6478,18.9019,388300.0],["2007-06-11",18.8441,19.0,18.7922,18.9192,440000.0],["2007-06-12",18.9019,18.9711,18.7575,18.7691,540100.0],["2007-06-13",18.821,18.9538,18.746,18.9307,463800.0],["2007-06-14",18.8845,19.0173,18.8499,18.9423,324500.0],["2007-06-15",19.052,19.1732,19.0231,19.0808,977700.0],["2007-06-18",19.0808,19.1674,19.052,19.1386,406900.0],["2007-06-19",19.0173,19.2078,19.0173,19.1674,474100.0],["2007-06-20",19.2078,19.2252,19.0058,19.0058,437000.0],["2007-06-21",19.0,19.052,18.7287,19.0,433800.0],["2007-06-22",18.9192,18.9711,18.746,18.7864,1068200.0],["2007-06-25",18.7748,18.9769,18.7518,18.7979,560500.0],["2007-06-26",18.7344,18.9596,18.7287,18.7806,624900.0],["2007-06-27",18.7113,18.9423,18.6363,18.9249,700300.0],["2007-06-28",18.9654,19.0404,18.8153,18.8961,507400.0],["2007-06-29",18.9019,19.0289,18.7922,18.8788,614300.0],["2007-07-02",18.9423,19.0231,18.8845,18.9596,477200.0],["2007-07-03",18.9538,19.052,18.9019,19.0289,222900.0],["2007-07-05",19.0462,19.0462,18.8961,18.9827,357300.0],["2007-07-06",18.9307,19.0577,18.8557,19.052,422700.0],["2007-07-09",19.0866,19.0866,18.7979,18.873,585700.0],["2007-07-10",18.7922,18.8037,18.6651,18.6767,1092900.0],["2007-07-11",18.6421,18.8557,18.6421,18.6825,1009600.0],["2007-07-12",18.746,19.0462,18.6825,19.0462,641700.0],["2007-07-13",18.8557,19.1328,18.8557,19.0808,438300.0],["2007-07-16",19.0462,19.1905,19.0116,19.0635,426500.0],["2007-07-17",19.0289,19.1732,18.9711,19.0289,477500.0],["2007-07-18",18.9307,18.9307,18.6651,18.9019,859800.0],["2007-07-19",19.0462,19.1847,18.746,18.8383,822700.0],["2007-07-20",18.7229,18.7402,17.9839,18.082,1320200.0],["2007-07-23",17.5567,17.753,17.3777,17.3835,1677300.0],["2007-07-24",17.1814,17.1814,16.6733,16.7022,1377300.0],["2007-07-25",16.8235,17.0775,16.7484,17.0082,1264800.0],["2007-07-26",16.8581,16.9389,16.5002,16.6791,1240500.0],["2007-07-27",16.7253,16.8985,16.4828,16.6503,1260700.0],["2007-07-30",16.7195,16.8812,16.4251,16.7946,915800.0],["2007-07-31",16.8639,17.0313,16.5637,16.5925,906500.0],["2007-08-01",16.5059,16.656,16.2519,16.581,922200.0],["2007-08-02",16.5925,16.8004,16.454,16.6791,605300.0],["2007-08-03",16.7725,16.7725,15.8563,15.8563,896800.0],["2007-08-06",16.0138,16.8776,15.8796,16.8484,1645100.0],["2007-08-07",16.8133,17.1577,16.6558,17.0293,1197900.0],["2007-08-08",17.0585,17.537,17.0585,17.432,1426200.0],["2007-08-09",17.111,17.2569,16.5741,16.6558,1311700.0],["2007-08-10",16.5741,16.9359,16.364,16.5682,1037800.0],["2007-08-13",16.6908,16.9067,16.3815,16.3932,920200.0],["2007-08-14",16.469,16.4807,15.8563,15.8563,1047300.0],["2007-08-15",15.9321,16.6208,15.8329,15.8621,916000.0],["2007-08-16",15.8096,15.9029,15.4361,15.6753,2946500.0],["2007-08-17",16.1656,17.467,16.1656,16.9534,1794400.0],["2007-08-20",17.0176,17.2102,16.469,16.7025,818400.0],["2007-08-21",16.5799,17.0176,16.5799,16.8484,776400.0],["2007-08-22",16.9709,17.0118,16.6033,16.7667,507800.0],["2007-08-23",16.3523,16.65,16.2064,16.2239,1097700.0],["2007-08-24",16.2239,16.5391,16.0839,16.5391,759400.0],["2007-08-27",16.2239,16.4515,16.2239,16.399,635200.0],["2007-08-28",16.4865,16.4865,16.1247,16.1539,1349500.0],["2007-08-29",16.2881,16.5041,16.1772,16.4924,607000.0],["2007-08-30",16.3231,16.5274,16.1831,16.3115,587000.0],["2007-08-31",16.4632,16.6791,16.3056,16.4632,591100.0],["2007-09-04",16.4457,16.6966,16.3406,16.6149,475900.0],["2007-09-05",16.434,16.5507,16.3523,16.399,925600.0],["2007-09-06",16.3757,16.5157,16.2006,16.5157,567900.0],["2007-09-07",16.3523,16.434,16.1364,16.1831,542500.0],["2007-09-10",16.2239,16.3231,16.0197,16.1597,761100.0],["2007-09-11",16.1656,16.7258,16.1656,16.5682,1246100.0],["2007-09-12",16.4749,16.6383,16.4282,16.4574,716200.0],["2007-09-13",16.5274,16.6383,16.4223,16.5624,538400.0],["2007-09-14",16.3873,16.8017,16.3873,16.7667,479300.0],["2007-09-17",16.685,16.8075,16.6324,16.7258,848500.0],["2007-09-18",16.79,17.5312,16.6966,17.5312,1123300.0],["2007-09-19",17.7354,18.0506,17.5837,17.8113,1141200.0],["2007-09-20",17.7238,17.788,17.4787,17.4962,837600.0],["2007-09-21",17.5312,17.6887,17.4203,17.5779,1462000.0],["2007-09-24",17.5428,17.6421,17.1869,17.1927,1034500.0],["2007-09-25",17.0468,17.2452,16.9884,17.0876,461000.0],["2007-09-26",17.1052,17.502,17.0818,17.2861,702500.0],["2007-09-27",17.3853,17.4203,17.2569,17.4203,388800.0],["2007-09-28",17.4028,17.4553,17.1869,17.2919,731200.0],["2007-10-01",17.2744,17.6829,17.2627,17.6187,551100.0],["2007-10-02",17.537,17.7354,17.5195,17.6187,321500.0],["2007-10-03",17.5545,17.7996,17.4845,17.6304,412700.0],["2007-10-04",17.6245,17.8055,17.5779,17.7413,268500.0],["2007-10-05",17.7704,17.9338,17.7062,17.7938,469000.0],["2007-10-08",17.7296,17.8288,17.5837,17.6304,398200.0],["2007-10-09",17.6187,17.7063,17.4611,17.7004,355800.0],["2007-10-10",17.7413,17.7413,17.4495,17.4553,336100.0],["2007-10-11",17.5487,17.6245,17.3152,17.4028,606100.0],["2007-10-12",17.3036,17.502,17.3036,17.3969,586800.0],["2007-10-15",17.3678,17.5078,17.1343,17.3736,798400.0],["2007-10-16",17.3036,17.432,16.8951,16.9067,1198600.0],["2007-10-17",16.9242,17.111,16.434,16.72,1108200.0],["2007-10-18",16.4107,17.3794,16.1481,16.9242,1474500.0],["2007-10-19",16.9301,16.9943,16.3698,16.3757,1076000.0],["2007-10-22",16.2823,16.9184,16.2181,16.7667,1397500.0],["2007-10-23",16.8367,16.9359,16.7433,16.9301,918500.0],["2007-10-24",16.7608,16.9768,16.2706,16.5157,1536400.0],["2007-10-25",16.4924,16.8192,16.2648,16.5099,1427700.0],["2007-10-26",16.5099,16.8951,16.434,16.8425,865100.0],["2007-10-29",16.9476,16.9826,16.5974,16.6616,625100.0],["2007-10-30",16.6149,16.7783,16.4865,16.6733,626400.0],["2007-10-31",16.7141,17.0118,16.5741,16.8425,957500.0],["2007-11-01",16.4515,16.5507,16.2064,16.329,1203200.0],["2007-11-02",16.5178,16.5178,15.8569,16.1224,1290000.0],["2007-11-05",15.8805,16.1755,15.727,15.8628,1115200.0],["2007-11-06",15.851,16.0752,15.6621,16.0516,1336600.0],["2007-11-07",15.8274,15.9454,15.2903,15.3375,1564900.0],["2007-11-08",15.4084,15.8156,15.2549,15.7565,1565100.0],["2007-11-09",15.4615,16.2463,15.3907,16.0398,1385600.0],["2007-11-12",15.8156,16.6004,15.8156,16.1932,1196800.0],["2007-11-13",16.5296,16.9958,16.3703,16.9545,984400.0],["2007-11-14",17.0784,17.1965,16.4411,16.506,657300.0],["2007-11-15",16.6299,16.6299,16.0162,16.1519,754700.0],["2007-11-16",16.2346,16.2346,15.6975,15.8982,1108400.0],["2007-11-19",15.7506,15.9395,15.5146,15.7211,1394900.0],["2007-11-20",15.4379,15.727,14.895,15.3021,1496400.0],["2007-11-21",15.1369,15.5382,14.9009,15.2313,993700.0],["2007-11-23",15.3552,15.8215,15.3552,15.6267,345200.0],["2007-11-26",15.5913,15.6621,14.889,14.889,794300.0],["2007-11-27",15.0071,15.4143,14.9422,15.3434,1259600.0],["2007-11-28",15.491,16.1283,15.4497,16.1165,973900.0],["2007-11-29",16.0162,16.0988,15.7388,15.9218,663700.0],["2007-11-30",16.1165,16.4706,15.9749,16.0575,1375000.0],["2007-12-03",15.9631,16.2995,15.8687,16.0457,742600.0],["2007-12-04",15.8923,15.9277,15.5913,15.8628,658000.0],["2007-12-05",16.0929,16.1696,15.8038,16.0752,718300.0],["2007-12-06",16.0221,16.5709,15.9513,16.565,752200.0],["2007-12-07",16.2641,16.6771,16.2345,16.5001,986400.0],["2007-12-10",16.6181,17.1316,16.4352,17.102,1259400.0],["2007-12-11",17.102,17.2555,16.4175,16.4352,1429100.0],["2007-12-12",16.5886,16.8837,15.727,15.969,1581800.0],["2007-12-13",15.8864,16.1401,15.7152,16.1283,1204000.0],["2007-12-14",15.7447,16.1047,15.7447,15.7565,925500.0],["2007-12-17",15.6562,15.9218,15.4556,15.5736,796500.0],["2007-12-18",15.727,15.8746,15.432,15.786,1204000.0],["2007-12-19",15.7093,15.9395,15.5146,15.6385,654900.0],["2007-12-20",15.6916,15.8274,15.4438,15.8156,759300.0],["2007-12-21",16.388,16.7008,15.8215,16.7008,1730300.0],["2007-12-24",16.6299,16.7303,16.4765,16.6949,272100.0],["2007-12-26",16.6063,16.6948,16.4352,16.565,553700.0],["2007-12-27",16.5355,16.5532,16.1873,16.1991,524500.0],["2007-12-28",16.4352,16.4352,16.087,16.1342,603800.0],["2007-12-31",15.9985,16.2109,15.8333,15.9867,783100.0],["2008-01-02",15.9336,16.087,15.5205,15.7624,883800.0],["2008-01-03",15.8215,15.8569,15.432,15.4674,776600.0],["2008-01-04",15.3435,15.3848,14.8064,14.8418,1229300.0],["2008-01-07",14.9363,15.0661,14.6766,14.8714,1986900.0],["2008-01-08",14.8713,15.013,14.1868,14.1868,1506800.0],["2008-01-09",14.0865,14.2812,13.7029,14.1042,2035400.0],["2008-01-10",13.9448,14.2871,13.7914,14.1691,2039200.0],["2008-01-11",14.0806,14.3284,13.9743,14.2045,2695200.0],["2008-01-14",14.2753,14.2753,13.9861,14.1396,1315300.0],["2008-01-15",14.0452,14.2753,13.7737,14.1101,2423600.0],["2008-01-16",13.8445,14.7474,13.8445,14.4346,1763500.0],["2008-01-17",14.5763,14.6235,13.9507,13.9861,2211900.0],["2008-01-18",14.0452,14.0452,13.1895,13.337,2195300.0],["2008-01-22",12.6229,13.8327,12.617,13.4432,2130200.0],["2008-01-23",13.0891,14.7533,12.9829,14.6943,2231000.0],["2008-01-24",14.7474,14.9245,14.352,14.8005,2334800.0],["2008-01-25",14.9068,15.1841,14.3402,14.4996,1945900.0],["2008-01-28",14.476,15.4851,14.3815,15.4851,2027700.0],["2008-01-29",15.6326,16.2109,15.4143,16.1991,2333600.0],["2008-01-30",16.1165,16.6712,15.9985,16.0811,2037200.0],["2008-01-31",15.8746,16.7539,15.6326,16.6299,2229200.0],["2008-02-01",16.6417,17.0725,16.5709,17.0312,1633500.0],["2008-02-04",17.0312,17.1079,16.6181,16.7303,1242600.0],["2008-02-05",15.0835,16.1992,14.9164,15.7756,2919900.0],["2008-02-06",15.889,16.0441,15.4892,15.6682,1838000.0],["2008-02-07",15.5787,16.0262,15.4594,15.9188,1397100.0],["2008-02-08",15.9128,16.0441,15.4474,15.7398,1123700.0],["2008-02-11",15.7876,15.7876,15.3043,15.4534,856900.0],["2008-02-12",15.6443,15.9188,15.4594,15.6563,1070700.0],["2008-02-13",15.8412,15.9069,15.3341,15.6503,850800.0],["2008-02-14",15.704,15.7159,15.3401,15.346,926500.0],["2008-02-15",15.4474,15.4653,15.0895,15.4594,962000.0],["2008-02-19",15.6503,15.6921,15.1491,15.167,759000.0],["2008-02-20",15.1074,15.5489,14.8627,15.4594,1184300.0],["2008-02-21",15.519,15.6682,15.1611,15.1849,969000.0],["2008-02-22",15.2207,15.3937,14.809,15.352,1783600.0],["2008-02-25",15.3699,15.6264,15.0417,15.5966,1402700.0],["2008-02-26",15.5131,16.068,15.4952,15.8353,1371300.0],["2008-02-27",15.7339,16.1097,15.6265,15.8711,1116900.0],["2008-02-28",15.7935,15.8949,15.3878,15.4713,1030500.0],["2008-02-29",15.2804,15.3759,14.821,14.8687,1091800.0],["2008-03-03",14.8568,15.0119,14.5584,14.7852,1142500.0],["2008-03-04",14.6181,14.8329,14.2601,14.6718,2289900.0],["2008-03-05",14.7434,15.0537,14.5047,14.5405,1124900.0],["2008-03-06",14.4868,14.5823,14.284,14.284,1010400.0],["2008-03-07",14.1885,14.8269,14.0811,14.451,1456000.0],["2008-03-10",14.4988,14.6897,14.2303,14.3794,1145700.0],["2008-03-11",14.6897,15.3937,14.6897,15.3878,1469400.0],["2008-03-12",15.4475,15.9904,15.2088,15.2207,1231000.0],["2008-03-13",15.0656,15.704,14.7136,15.6264,1574200.0],["2008-03-14",15.7875,15.8114,15.0477,15.2923,2006400.0],["2008-03-17",14.9343,15.5847,14.7852,15.3818,1915900.0],["2008-03-18",15.6622,16.056,15.2864,15.9367,1549900.0],["2008-03-19",16.0202,16.4439,15.8353,15.8353,1395000.0],["2008-03-20",15.883,16.6885,15.8353,16.6885,1230800.0],["2008-03-24",16.7064,17.2971,16.3961,16.605,1268800.0],["2008-03-25",16.6229,16.8496,16.2589,16.7303,969300.0],["2008-03-26",16.4021,16.5692,16.0918,16.1336,684900.0],["2008-03-27",16.3186,16.3365,15.7935,15.9486,1124600.0],["2008-03-28",16.0023,16.1754,15.698,15.7159,909100.0],["2008-03-31",15.7995,16.1455,15.7279,15.889,923500.0],["2008-04-01",16.068,16.599,16.068,16.599,945800.0],["2008-04-02",16.6408,16.8436,16.3782,16.6706,946600.0],["2008-04-03",16.5692,16.7303,16.3365,16.7124,1162500.0],["2008-04-04",16.6945,16.8257,16.5095,16.5334,1246000.0],["2008-04-07",16.6109,16.9212,16.3484,16.6825,816400.0],["2008-04-08",16.599,16.6885,16.2231,16.247,1065600.0],["2008-04-09",16.3126,16.4856,15.8711,15.9009,721500.0],["2008-04-10",15.8114,16.2052,15.5787,15.9069,1089100.0],["2008-04-11",15.71,15.8651,15.4832,15.5071,1193800.0],["2008-04-14",15.5369,15.9486,15.0298,15.0716,969100.0],["2008-04-15",15.1253,15.8174,15.1253,15.4594,792200.0],["2008-04-16",15.7517,16.2171,15.6443,16.1754,836200.0],["2008-04-17",15.9785,16.599,15.3878,16.4976,1004800.0],["2008-04-18",16.7661,16.9988,16.3365,16.3723,900500.0],["2008-04-21",16.2768,16.3245,15.8651,15.9785,862200.0],["2008-04-22",15.8054,16.1634,15.7637,16.0322,1062100.0],["2008-04-23",16.068,16.1813,15.6443,15.7517,1268500.0],["2008-04-24",15.8532,16.6408,15.8472,16.4976,1083900.0],["2008-04-25",16.5751,16.7004,16.2589,16.7004,857400.0],["2008-04-28",16.7064,17.0942,16.5632,16.9391,651500.0],["2008-04-29",16.951,17.1241,16.8078,16.8317,719600.0],["2008-04-30",16.9033,17.2016,16.7303,16.8675,811300.0],["2008-05-01",16.8735,17.494,16.8257,17.3389,1181900.0],["2008-05-02",17.4821,17.6014,17.1479,17.2852,1077400.0],["2008-05-05",17.3515,17.3515,16.9594,17.08,650700.0],["2008-05-06",16.9473,17.1886,16.6396,17.1162,458700.0],["2008-05-07",17.1645,17.2309,16.6396,16.6698,557800.0],["2008-05-08",16.706,17.0257,16.3138,16.6094,560100.0],["2008-05-09",16.4586,16.6939,16.35,16.4707,922800.0],["2008-05-12",16.6275,17.1102,16.4586,17.068,853300.0],["2008-05-13",17.1042,17.2731,16.9956,17.1042,867000.0],["2008-05-14",17.1826,17.4963,17.1223,17.3938,856100.0],["2008-05-15",17.4963,17.6411,17.3696,17.6351,863600.0],["2008-05-16",17.7135,17.7678,17.2067,17.3817,741600.0],["2008-05-19",17.3093,17.436,17.068,17.1102,850400.0],["2008-05-20",17.0197,17.0318,16.8085,16.8447,646600.0],["2008-05-21",16.8387,17.1585,16.5793,16.6396,1015100.0],["2008-05-22",16.706,17.0981,16.5491,17.068,1295500.0],["2008-05-23",17.0318,17.068,16.7482,16.8689,874600.0],["2008-05-27",16.9292,17.1585,16.7603,17.0378,631200.0],["2008-05-28",17.1222,17.1222,16.3078,16.4164,1400500.0],["2008-05-29",16.3802,16.6336,16.2957,16.5612,1365000.0],["2008-05-30",16.5551,16.6758,16.344,16.4767,923000.0],["2008-06-02",16.3681,16.4767,15.8855,16.0966,1245100.0],["2008-06-03",16.1268,16.2535,15.7949,15.988,1132300.0],["2008-06-04",15.8975,16.0906,15.7406,15.807,969400.0],["2008-06-05",15.9035,16.0483,15.807,15.9759,1157800.0],["2008-06-06",15.7346,15.8251,15.3485,15.3485,1980400.0],["2008-06-09",15.4631,15.6924,14.896,15.0287,1501900.0],["2008-06-10",14.896,15.4873,14.896,15.1916,1291400.0],["2008-06-11",15.1494,15.2218,14.5581,14.5883,2070600.0],["2008-06-12",14.6909,15.077,14.4073,14.5038,1624700.0],["2008-06-13",14.6366,14.6366,13.9066,14.4254,2590800.0],["2008-06-16",14.359,14.8719,14.1901,14.7512,1601100.0],["2008-06-17",14.8357,15.0951,14.2444,14.2565,1413900.0],["2008-06-18",13.9186,13.9609,12.6818,12.8628,7618200.0],["2008-06-19",12.9171,13.1524,12.5129,12.712,4992500.0],["2008-06-20",12.6999,13.2429,12.6154,12.6396,4529300.0],["2008-06-23",12.6577,12.905,12.2957,12.35,2769600.0],["2008-06-24",12.2414,12.724,12.1268,12.4586,3386400.0],["2008-06-25",12.3681,13.0136,12.3681,12.4888,3241000.0],["2008-06-26",12.1268,12.3983,12.0604,12.0664,3922700.0],["2008-06-27",12.0483,12.1087,11.7708,11.8613,2867500.0],["2008-06-30",11.8975,12.0664,11.4571,11.6381,2833600.0],["2008-07-01",11.4933,12.0001,11.445,11.7949,3708400.0],["2008-07-02",11.8854,12.1449,11.4209,11.4209,2376100.0],["2008-07-03",11.4269,11.4571,10.8175,10.8477,1974800.0],["2008-07-07",10.7934,10.9442,10.0875,10.3409,5531400.0],["2008-07-08",10.3771,11.2399,10.2323,11.1735,4427700.0],["2008-07-09",11.1735,11.4088,10.6848,10.7271,2903600.0],["2008-07-10",10.6788,10.7029,10.2323,10.3832,3822500.0],["2008-07-11",10.2384,10.5099,9.9548,10.4978,3664200.0],["2008-07-14",10.6245,10.6305,9.0257,9.2067,6728200.0],["2008-07-15",9.1041,9.5868,8.6275,8.9593,6329500.0],["2008-07-16",9.0378,9.8341,8.9473,9.8221,4432400.0],["2008-07-17",10.1961,10.6788,9.8945,10.5219,4742700.0],["2008-07-18",10.54,10.7331,10.0936,10.5219,3854100.0],["2008-07-21",10.5219,10.8417,10.2746,10.347,3110800.0],["2008-07-22",10.534,11.1675,9.9186,11.1373,3399000.0],["2008-07-23",11.3424,11.7105,10.9865,11.3545,3544200.0],["2008-07-24",10.9262,11.2218,10.0151,10.0694,4337500.0],["2008-07-25",10.0272,10.3168,9.7557,9.8884,2835000.0],["2008-07-28",9.7859,10.2082,9.2006,9.3696,2960200.0],["2008-07-29",9.7135,10.2685,9.2248,10.2625,3139900.0],["2008-07-30",10.166,10.7391,9.9608,10.178,2660200.0],["2008-07-31",10.1056,10.347,9.9548,10.0694,1789400.0],["2008-08-01",10.172,10.3108,9.9367,10.2323,1552300.0],["2008-08-04",10.4435,10.4435,9.8522,10.2746,2023100.0],["2008-08-05",10.459,11.1292,10.3299,11.1108,2693600.0],["2008-08-06",11.1846,11.283,10.6435,11.0493,1660400.0],["2008-08-07",10.8341,11.16,10.5267,10.5574,2130500.0],["2008-08-08",10.6004,11.3506,10.5328,11.2338,2120100.0],["2008-08-11",10.9878,12.1499,10.9202,11.947,2460200.0],["2008-08-12",11.4059,11.9839,11.3998,11.6765,3266400.0],["2008-08-13",11.5719,11.5965,10.8034,10.8464,2821600.0],["2008-08-14",10.8279,11.1231,10.7911,11.0309,1931700.0],["2008-08-15",11.2092,11.6088,11.0616,11.2399,1452600.0],["2008-08-18",11.3629,11.3629,10.8279,10.8587,1391800.0],["2008-08-19",10.7911,10.8587,10.3668,10.582,1336200.0],["2008-08-20",10.6742,10.6927,10.1577,10.4344,1098000.0],["2008-08-21",10.3238,10.459,10.1762,10.3053,988500.0],["2008-08-22",10.3668,10.5881,10.1946,10.5758,1215600.0],["2008-08-25",10.5144,10.5144,10.1577,10.2069,821600.0],["2008-08-26",10.1823,10.3852,10.0163,10.2807,1020900.0],["2008-08-27",10.3668,10.5144,10.2377,10.416,1003900.0],["2008-08-28",9.9917,10.7296,9.9917,10.7296,1521800.0],["2008-08-29",10.7296,10.9079,10.4713,10.7603,729500.0],["2008-09-02",11.1292,11.3198,10.9202,11.1231,1334300.0],["2008-09-03",11.1169,11.5904,10.7665,11.5658,1599400.0],["2008-09-04",11.4797,11.5719,10.994,11.0124,1429000.0],["2008-09-05",10.8833,11.3752,10.6988,11.3444,1912500.0],["2008-09-08",11.492,11.904,11.2645,11.7749,3819400.0],["2008-09-09",11.8486,11.9347,11.4982,11.5658,3764300.0],["2008-09-10",11.8609,11.8917,11.0677,11.4244,2301200.0],["2008-09-11",11.1415,11.9224,10.9263,11.8978,3296200.0],["2008-09-12",11.7687,12.8386,11.5412,12.7341,3978400.0],["2008-09-15",11.6642,13.2014,11.4428,12.3651,3511500.0],["2008-09-16",12.1192,13.5273,11.8978,13.4719,3372000.0],["2008-09-17",13.269,13.4596,12.2176,12.5004,3114200.0],["2008-09-18",12.8386,15.0398,12.1253,14.6709,5751800.0],["2008-09-19",17.2104,19.6699,15.1874,15.9376,5264500.0],["2008-09-22",15.6178,15.8023,14.3942,14.9661,1235900.0],["2008-09-23",14.757,15.1136,13.9023,14.3204,998200.0],["2008-09-24",14.4311,14.4311,13.1952,13.6379,999900.0],["2008-09-25",13.7609,14.136,13.103,13.7978,936300.0],["2008-09-26",13.5273,14.757,12.5435,14.3881,757600.0],["2008-09-29",14.2036,14.2897,11.9286,11.9286,874000.0],["2008-09-30",12.4512,13.6502,11.7134,12.2668,1249300.0],["2008-10-01",12.2975,14.9538,11.8363,14.8861,1136300.0],["2008-10-02",14.5172,14.757,13.6748,14.5418,893800.0],["2008-10-03",14.6525,15.3104,13.3243,13.4535,689900.0],["2008-10-06",13.4473,13.601,11.8363,12.2606,1113200.0],["2008-10-07",12.3036,12.9062,11.3998,11.4859,1056100.0],["2008-10-08",11.3321,11.5412,10.1331,10.1331,886200.0],["2008-10-09",10.1823,11.4736,9.34,9.6658,2279300.0],["2008-10-10",9.6597,10.7603,9.2846,10.3668,2136900.0],["2008-10-13",12.2975,12.2975,10.4529,11.4859,1419600.0],["2008-10-14",11.6888,12.8816,11.658,11.8917,1884000.0],["2008-10-15",11.738,12.113,11.369,11.5842,1504500.0],["2008-10-16",12.5127,12.568,10.4529,12.3159,2200300.0],["2008-10-17",12.3467,12.6849,9.4383,12.4143,1732500.0],["2008-10-20",12.5066,13.435,12.3282,13.312,2349500.0],["2008-10-21",13.1829,13.4227,12.8509,12.9124,1309000.0],["2008-10-22",12.7402,12.7402,11.9101,11.9901,1276700.0],["2008-10-23",12.1069,12.482,11.3137,11.8117,1463200.0],["2008-10-24",11.4367,12.1684,11.0677,11.6211,1592900.0],["2008-10-27",11.3506,12.0454,11.3014,11.3137,1239700.0],["2008-10-28",11.5289,12.9062,11.3076,12.8755,1170400.0],["2008-10-29",12.8878,13.2875,12.3221,12.9185,1567900.0],["2008-10-30",13.0108,13.0784,12.6418,13.0292,935800.0],["2008-10-31",13.0476,13.5887,12.3959,13.5641,913800.0],["2008-11-03",13.5395,14.1421,13.2198,14.0683,578700.0],["2008-11-04",14.1483,14.1483,13.6687,13.8224,1377500.0],["2008-11-05",13.8972,13.8972,12.9429,12.9616,915900.0],["2008-11-06",12.9117,13.2423,12.3441,12.4751,2348100.0],["2008-11-07",12.4876,12.6185,11.8825,12.2318,971100.0],["2008-11-10",12.3379,12.3379,11.4334,11.4833,976900.0],["2008-11-11",11.4334,11.764,11.2837,11.6205,938000.0],["2008-11-12",11.6767,11.7702,10.8034,10.8471,847700.0],["2008-11-13",10.8907,11.7578,10.3294,11.6892,1129100.0],["2008-11-14",11.4396,11.9075,10.9594,11.2213,919200.0],["2008-11-17",11.1402,11.6704,11.1028,11.3211,927700.0],["2008-11-18",11.3274,11.6829,10.6974,11.2962,1122700.0],["2008-11-19",11.2463,12.2381,10.5539,10.635,1147600.0],["2008-11-20",10.5477,11.2213,9.9614,10.0424,1396100.0],["2008-11-21",10.2358,10.8408,9.2004,10.6662,1855600.0],["2008-11-24",10.5539,12.5499,10.4541,12.4439,1460800.0],["2008-11-25",12.6123,12.893,11.9761,12.7682,1495500.0],["2008-11-26",12.631,13.392,12.3441,13.1113,1182300.0],["2008-11-28",13.0739,13.5542,12.7807,13.5542,524100.0],["2008-12-01",12.9242,13.5978,11.2089,11.2089,1268500.0],["2008-12-02",11.4334,11.658,10.8783,11.527,1531900.0],["2008-12-03",11.2899,12.0946,10.8658,12.0759,1256200.0],["2008-12-04",11.9012,12.525,11.5207,11.7515,914500.0],["2008-12-05",11.633,12.7932,11.3087,12.3566,1510100.0],["2008-12-08",12.6996,12.787,12.0447,12.3316,1203700.0],["2008-12-09",12.2692,12.2692,11.4209,11.4521,1385100.0],["2008-12-10",11.8513,12.1632,11.4646,11.8888,1003600.0],["2008-12-11",11.7515,11.8825,11.1091,11.2213,1075000.0],["2008-12-12",10.9344,11.7328,10.8596,11.6205,1018400.0],["2008-12-15",11.8014,11.8014,11.0467,11.4334,603100.0],["2008-12-16",11.6642,12.4751,11.527,12.4751,959300.0],["2008-12-17",12.5,12.5624,12.1008,12.3067,1071800.0],["2008-12-18",12.4377,12.8618,12.288,12.631,1782300.0],["2008-12-19",12.2318,13.0614,12.2318,12.4626,2006700.0],["2008-12-22",12.9367,12.9367,12.2443,12.5499,1186700.0],["2008-12-23",12.2069,12.6996,11.8576,11.9324,672000.0],["2008-12-24",11.9137,12.1694,11.8014,12.1632,228100.0],["2008-12-26",12.1757,12.2942,11.9262,12.2443,271200.0],["2008-12-29",12.1819,12.2942,11.8014,12.132,631800.0],["2008-12-30",11.7016,12.5936,11.7016,12.5499,514400.0],["2008-12-31",12.5125,13.1238,12.394,13.0552,953000.0],["2009-01-02",13.0926,13.4481,12.7183,13.3421,675500.0],["2009-01-05",13.2485,13.3421,12.5686,12.6185,673400.0],["2009-01-06",12.6809,12.6872,12.2381,12.3254,1088600.0],["2009-01-07",12.1694,12.2505,11.4646,11.5145,909800.0],["2009-01-08",11.5145,11.7702,11.2712,11.4397,731900.0],["2009-01-09",11.4895,11.6205,10.8783,10.9344,819900.0],["2009-01-12",10.7785,10.9718,10.3793,10.4728,822700.0],["2009-01-13",10.3855,10.5976,10.0986,10.5851,1056000.0],["2009-01-14",10.398,10.5165,10.1485,10.2732,1125900.0],["2009-01-15",10.3044,10.3917,9.3813,10.0549,2017500.0],["2009-01-16",10.3356,10.4229,9.4873,9.9115,1256400.0],["2009-01-20",9.7056,9.8366,8.6328,8.639,2223800.0],["2009-01-21",8.7575,9.3625,8.6639,9.3563,2164600.0],["2009-01-22",9.2191,9.9115,8.4082,9.032,2714600.0],["2009-01-23",8.8698,9.6744,8.77,9.662,1661800.0],["2009-01-26",9.6308,9.9177,9.3875,9.4873,1597500.0],["2009-01-27",9.5871,9.9988,9.5122,9.9115,1457300.0],["2009-01-28",10.2046,10.8284,10.2046,10.766,1696900.0],["2009-01-29",10.5726,10.6038,10.0736,10.0923,1269300.0],["2009-01-30",10.1921,10.3294,9.637,9.7618,1516600.0],["2009-02-02",9.6245,9.8428,9.4312,9.6931,1357900.0],["2009-02-03",9.6682,9.6807,9.2316,9.5559,1322400.0],["2009-02-04",9.7661,9.9445,9.4158,9.5049,753300.0],["2009-02-05",9.3521,9.798,9.0208,9.6069,1063200.0],["2009-02-06",9.1673,10.6326,9.1673,10.486,1712700.0],["2009-02-09",10.4797,10.7536,10.2758,10.5051,785500.0],["2009-02-10",10.4032,10.6708,9.3521,9.3521,2188200.0],["2009-02-11",9.4858,9.8744,9.3966,9.7598,1355400.0],["2009-02-12",9.5687,9.8872,9.2692,9.798,1377200.0],["2009-02-13",9.7916,9.8362,9.2692,9.2883,1032000.0],["2009-02-17",9.282,9.282,8.9189,8.9252,2060700.0],["2009-02-18",9.11,9.1354,8.6131,8.9061,1418900.0],["2009-02-19",8.8806,8.9571,8.32,8.3264,1689000.0],["2009-02-20",8.2818,8.6067,7.8104,8.4984,2693900.0],["2009-02-23",8.6322,9.059,8.3391,8.3519,1475600.0],["2009-02-24",8.4283,8.9125,8.2053,8.887,1938900.0],["2009-02-25",8.766,9.4285,8.371,9.1609,1558500.0],["2009-02-26",9.3202,9.8617,9.2374,9.3584,1478800.0],["2009-02-27",9.1737,9.6387,8.9953,9.2119,1649700.0],["2009-03-02",8.9443,9.11,8.6322,8.6385,1284600.0],["2009-03-03",8.7405,8.8233,8.0779,8.1735,1267700.0],["2009-03-04",8.3455,8.3901,7.8741,8.0907,1602900.0],["2009-03-05",7.8996,7.9951,6.8548,6.9057,2318600.0],["2009-03-06",6.9758,7.2752,6.6891,7.0077,2302700.0],["2009-03-09",6.8293,7.1351,6.6764,6.7528,1550900.0],["2009-03-10",6.9249,7.7467,6.9249,7.7467,1673100.0],["2009-03-11",7.7148,8.1225,7.5938,7.9059,1783600.0],["2009-03-12",7.8677,8.6131,7.6256,8.6003,2026200.0],["2009-03-13",8.6194,8.715,8.1544,8.3901,1482400.0],["2009-03-16",8.5239,8.7532,8.148,8.2436,2019700.0],["2009-03-17",8.2627,8.5111,8.1034,8.5048,1913300.0],["2009-03-18",8.4411,9.403,8.1671,9.3903,2396400.0],["2009-03-19",9.4667,9.5559,8.8297,8.9252,2231400.0],["2009-03-20",8.9762,9.1227,8.4538,8.594,1520300.0],["2009-03-23",8.9061,10.0528,8.9061,9.9573,2122000.0],["2009-03-24",9.7215,9.919,9.0717,9.0781,1545700.0],["2009-03-25",9.2119,9.7407,8.7978,9.4285,1865800.0],["2009-03-26",9.5559,9.798,9.1163,9.6387,1480700.0],["2009-03-27",9.4349,10.0337,9.3011,9.7024,1841800.0],["2009-03-30",9.3775,9.4986,9.1992,9.2565,1767300.0],["2009-03-31",9.4158,9.9063,9.4158,9.8426,1555600.0],["2009-04-01",9.6324,10.2121,9.4922,10.0656,1537100.0],["2009-04-02",10.1993,10.5434,10.0465,10.2758,1431800.0],["2009-04-03",10.3013,10.5306,9.9891,10.4988,1270000.0],["2009-04-06",10.6198,10.6198,10.0783,10.3013,1298500.0],["2009-04-07",10.0719,10.1484,9.6706,9.6706,1366700.0],["2009-04-08",9.798,9.8808,9.403,9.6069,1069600.0],["2009-04-09",9.9636,10.9447,9.8936,10.9383,2268700.0],["2009-04-13",10.7281,11.7219,10.4669,11.6582,2240900.0],["2009-04-14",11.4735,11.4735,9.8044,9.8044,2663900.0],["2009-04-15",9.9891,10.6325,9.4412,10.4988,1479600.0],["2009-04-16",10.5943,10.7408,9.8936,10.314,3408600.0],["2009-04-17",10.2248,10.6007,9.747,10.3395,2691200.0],["2009-04-20",9.8426,9.9445,9.0717,9.0781,2273000.0],["2009-04-21",8.9252,9.7088,8.4602,9.3584,5787000.0],["2009-04-22",9.2692,9.4221,8.766,8.8169,2489600.0],["2009-04-23",8.9571,9.0272,8.5557,8.9953,1469200.0],["2009-04-24",9.059,9.5814,8.887,9.4285,1913900.0],["2009-04-27",9.2501,9.5432,9.0526,9.1036,1200400.0],["2009-04-28",9.0335,9.5878,8.9634,9.3584,1335600.0],["2009-04-29",9.5368,10.0528,9.3648,10.0528,1811800.0],["2009-04-30",10.1993,10.3268,9.798,9.8553,1609600.0],["2009-05-01",9.8681,10.1229,9.7088,9.8107,1067900.0],["2009-05-04",10.0273,10.83,9.9445,10.6198,1655600.0],["2009-05-05",10.5431,10.6773,10.2492,10.4026,1084900.0],["2009-05-06",10.5751,11.3866,10.5112,11.3099,1927100.0],["2009-05-07",11.968,11.968,11.0224,11.1118,2425700.0],["2009-05-08",11.246,12.1981,11.246,12.1406,1875800.0],["2009-05-11",11.5272,12.1406,11.0799,11.3738,2076900.0],["2009-05-12",11.4569,11.6102,10.2236,10.4664,2484700.0],["2009-05-13",10.2236,10.3131,9.8466,9.9233,1832000.0],["2009-05-14",9.9169,10.4026,9.8019,10.377,1384900.0],["2009-05-15",10.3067,10.4153,9.9617,10.0064,970800.0],["2009-05-18",10.115,10.3642,10.0064,10.3387,2046200.0],["2009-05-19",10.2875,10.2875,9.6741,9.6741,1305400.0],["2009-05-20",9.7891,9.9105,9.0863,9.1629,1739600.0],["2009-05-21",9.1054,9.1885,8.9585,9.1118,1321500.0],["2009-05-22",9.0863,9.2971,8.8562,8.8946,915600.0],["2009-05-26",8.984,9.508,8.7859,9.4888,1285600.0],["2009-05-27",9.476,9.5144,8.7987,8.8179,1739200.0],["2009-05-28",8.9712,9.1182,8.7029,9.0863,1367700.0],["2009-05-29",9.0671,9.246,8.901,9.2204,1309700.0],["2009-06-01",9.4057,9.5144,9.1502,9.2971,1251100.0],["2009-06-02",9.2588,9.4505,9.0735,9.1054,1226500.0],["2009-06-03",9.0543,9.246,8.7987,8.8562,1213300.0],["2009-06-04",8.9137,9.1885,8.8818,9.1821,1189000.0],["2009-06-05",9.2588,9.2907,8.4409,8.524,3396800.0],["2009-06-08",8.5176,8.8946,8.4537,8.8179,1418600.0],["2009-06-09",8.8243,8.9073,8.6837,8.869,1276000.0],["2009-06-10",8.9137,8.9457,8.6581,8.7412,925000.0],["2009-06-11",8.7668,9.0479,8.7029,8.8626,1175300.0],["2009-06-12",8.8179,9.0735,8.8179,8.9712,851300.0],["2009-06-15",8.8626,8.9968,8.7157,8.8562,2093400.0],["2009-06-16",8.901,8.9137,8.492,8.722,1619700.0],["2009-06-17",8.722,8.8307,8.377,8.5879,1591900.0],["2009-06-18",8.6581,8.9073,8.5751,8.8115,1344700.0],["2009-06-19",8.9137,9.0032,8.7732,8.9521,1568900.0],["2009-06-22",8.7476,8.8754,8.4984,8.5176,1896200.0],["2009-06-23",8.6198,8.9073,8.3834,8.4409,1425400.0],["2009-06-24",8.5495,8.6006,8.3387,8.4026,1206700.0],["2009-06-25",8.377,8.6262,8.2939,8.6262,1075000.0],["2009-06-26",8.524,8.6262,8.377,8.5304,1276900.0],["2009-06-29",8.5431,8.5815,8.1917,8.5431,1637500.0],["2009-06-30",8.1214,8.1214,7.7125,7.9872,4185500.0],["2009-07-01",7.9872,8.0511,7.77,7.7764,2095400.0],["2009-07-02",7.7188,7.7891,7.4824,7.4952,1722700.0],["2009-07-06",7.4888,7.6422,7.3418,7.4888,1705200.0],["2009-07-07",7.4569,7.5527,7.3482,7.393,1845700.0],["2009-07-08",7.3738,7.623,7.246,7.4185,2005200.0],["2009-07-09",7.5208,7.7891,7.4633,7.7827,2134400.0],["2009-07-10",7.7061,7.9042,7.5655,7.6358,1426000.0],["2009-07-13",7.6997,8.1278,7.6294,8.0958,1635900.0],["2009-07-14",8.0703,8.0703,7.6613,7.7188,2293400.0],["2009-07-15",7.8019,7.968,7.6741,7.9105,1826700.0],["2009-07-16",7.9105,8.0064,7.4121,7.5911,2976400.0],["2009-07-17",7.5527,7.5527,6.4409,6.6773,4565000.0],["2009-07-20",6.7284,6.7284,6.0575,6.1214,5596900.0],["2009-07-21",6.2364,6.2556,5.6997,5.885,3987900.0],["2009-07-22",5.8019,6.0575,5.7891,5.9169,3480900.0],["2009-07-23",5.9361,6.1214,5.8722,6.115,2294400.0],["2009-07-24",6.0319,6.1981,6.0128,6.1981,1661100.0],["2009-07-27",6.1597,6.4792,6.0767,6.4792,1878000.0],["2009-07-28",6.3962,6.6645,6.3898,6.4409,2110000.0],["2009-07-29",6.3962,6.7157,6.377,6.6198,1877700.0],["2009-07-30",6.6645,6.7987,6.5751,6.7604,2778400.0],["2009-07-31",6.7732,6.9457,6.6518,6.9265,2358100.0],["2009-08-03",6.984,7.1629,6.9521,7.1182,1900300.0],["2009-08-04",7.0604,7.4776,6.9834,7.452,3519800.0],["2009-08-05",7.4905,7.7087,7.4584,7.6381,2118700.0],["2009-08-06",7.6959,7.959,7.5675,7.7408,2460100.0],["2009-08-07",7.7729,8.2543,7.7344,8.0232,1752200.0],["2009-08-10",7.9526,8.2671,7.8884,8.0361,1794200.0],["2009-08-11",7.959,7.9976,7.4905,7.5033,2074100.0],["2009-08-12",7.5033,7.7729,7.3942,7.6574,1627700.0],["2009-08-13",7.683,7.683,7.0219,7.3685,3418000.0],["2009-08-14",7.2979,7.3621,7.099,7.3429,2512200.0],["2009-08-17",7.2402,7.2851,6.977,7.0412,1970500.0],["2009-08-18",7.0669,7.1631,6.977,6.977,1180200.0],["2009-08-19",6.8871,7.2723,6.8422,7.1503,1792100.0],["2009-08-20",7.131,7.2209,7.0348,7.0861,908100.0],["2009-08-21",7.1054,7.33,7.099,7.1888,1145000.0],["2009-08-24",7.2337,7.2979,6.7973,6.855,1912100.0],["2009-08-25",6.8743,6.9706,6.5983,6.7203,2509800.0],["2009-08-26",6.6561,7.0027,6.6432,6.8871,1980200.0],["2009-08-27",6.7523,6.8037,6.4635,6.4763,2501200.0],["2009-08-28",6.4764,6.5341,6.2966,6.4314,3363300.0],["2009-08-31",6.4828,6.7203,6.2966,6.6625,9202000.0],["2009-09-01",6.624,6.8807,6.4378,6.5084,2999700.0],["2009-09-02",6.4635,6.6689,6.3737,6.4507,2512600.0],["2009-09-03",6.4892,6.6304,6.4443,6.547,1233200.0],["2009-09-04",6.5405,6.579,6.4314,6.5277,753500.0],["2009-09-08",6.5662,6.6176,6.348,6.3737,1808800.0],["2009-09-09",6.3737,6.6561,6.3095,6.6047,2177100.0],["2009-09-10",6.5791,6.6946,6.4443,6.6882,1955400.0],["2009-09-11",6.6753,6.8165,6.5855,6.7203,1383000.0],["2009-09-14",6.6047,6.6946,6.4571,6.6111,1596800.0],["2009-09-15",6.5983,6.9128,6.5213,6.8679,2397900.0],["2009-09-16",6.9256,7.6253,6.8679,7.5996,2566900.0],["2009-09-17",7.5418,7.6638,7.4648,7.6189,3320100.0],["2009-09-18",7.651,7.6574,7.5483,7.5932,1755400.0],["2009-09-21",7.5162,7.5611,7.33,7.452,1142900.0],["2009-09-22",7.5033,7.6317,7.3621,7.5868,1565000.0],["2009-09-23",7.6253,7.6638,7.4648,7.4648,990500.0],["2009-09-24",7.5033,7.5097,7.1631,7.2273,1650400.0],["2009-09-25",7.1952,7.2402,6.9963,7.1888,1325100.0],["2009-09-28",7.2081,7.3878,7.1054,7.3878,1187300.0],["2009-09-29",7.3814,7.4648,7.2402,7.3364,1121800.0],["2009-09-30",7.3236,7.4135,7.1503,7.33,1306100.0],["2009-10-01",7.3108,7.375,6.9642,6.9706,2133000.0],["2009-10-02",6.8807,7.0219,6.778,6.8422,1482000.0],["2009-10-05",6.8807,7.0412,6.8486,7.0283,1375000.0],["2009-10-06",7.0604,7.2466,7.054,7.1631,1369100.0],["2009-10-07",7.1054,7.2337,7.0027,7.2016,832600.0],["2009-10-08",7.3685,7.5868,7.3172,7.5033,1974200.0],["2009-10-09",7.4648,7.606,7.4391,7.5418,1115700.0],["2009-10-12",7.5611,7.7601,7.5226,7.6895,1008600.0],["2009-10-13",7.683,7.7151,7.4327,7.6253,1157300.0],["2009-10-14",7.728,7.9013,7.6189,7.882,1234500.0],["2009-10-15",7.805,7.8628,7.6317,7.7472,784300.0],["2009-10-16",7.651,7.6959,7.4969,7.5483,931100.0],["2009-10-19",7.5418,7.6124,7.3942,7.4199,938500.0],["2009-10-20",7.4135,7.4199,7.2337,7.3236,1078000.0],["2009-10-21",7.2851,7.3878,7.0669,7.099,1350800.0],["2009-10-22",7.0733,7.8178,7.0155,7.407,4663100.0],["2009-10-23",7.606,7.7857,7.4456,7.5611,2675100.0],["2009-10-26",7.5418,7.7665,7.5418,7.6445,1968500.0],["2009-10-27",7.651,7.9655,7.5803,7.7536,1773800.0],["2009-10-28",7.7344,8.0489,7.6766,7.8692,2519400.0],["2009-10-29",7.9655,8.3955,7.9141,8.3442,3051900.0],["2009-10-30",8.3121,8.5046,8.1195,8.2222,3501500.0],["2009-11-02",8.3313,8.434,7.9526,8.1965,2661900.0],["2009-11-03",8.1452,8.3056,8.0168,8.2094,1937000.0],["2009-11-04",8.2867,8.364,8.0161,8.0483,1985300.0],["2009-11-05",8.1385,8.1771,7.8807,8.1192,1424500.0],["2009-11-06",8.0418,8.1643,7.9065,8.0418,948400.0],["2009-11-09",8.0934,8.2158,8.0354,8.1836,1129200.0],["2009-11-10",7.9838,7.9838,6.7724,7.0173,9222600.0],["2009-11-11",7.1848,7.5392,7.1461,7.2815,4902600.0],["2009-11-12",7.2557,7.3008,7.0753,7.0882,2761100.0],["2009-11-13",7.1333,7.2106,7.0559,7.1784,2227000.0],["2009-11-16",7.2106,7.4877,7.2106,7.3588,1935000.0],["2009-11-17",7.3395,7.7905,7.275,7.6681,2444300.0],["2009-11-18",7.6423,7.681,7.5521,7.5779,1804000.0],["2009-11-19",7.5199,7.5521,7.3523,7.4039,1716900.0],["2009-11-20",7.3523,7.391,7.2428,7.2621,2786800.0],["2009-11-23",7.3717,7.5908,7.2944,7.5779,1704800.0],["2009-11-24",7.5714,7.5972,7.4168,7.5779,1024800.0],["2009-11-25",7.5779,7.5779,7.2879,7.3137,988200.0],["2009-11-27",7.1268,7.3975,7.0624,7.2686,716700.0],["2009-11-30",7.2428,7.3652,7.2041,7.3072,1432000.0],["2009-12-01",7.3459,7.3459,7.1397,7.1719,1908700.0],["2009-12-02",7.1461,7.1848,6.9399,7.1139,2437500.0],["2009-12-03",7.1526,7.217,6.8304,6.8368,1621800.0],["2009-12-04",6.9464,7.0881,6.8111,6.9206,1640400.0],["2009-12-07",6.9077,6.9271,6.7724,6.8175,1366300.0],["2009-12-08",6.7788,6.8755,6.6371,6.7788,1032000.0],["2009-12-09",6.7531,6.7853,6.6113,6.6822,957000.0],["2009-12-10",6.6757,6.7402,6.6049,6.6822,988700.0],["2009-12-11",6.7209,6.8304,6.6242,6.7466,1575400.0],["2009-12-14",6.7595,6.7853,6.708,6.7595,1246700.0],["2009-12-15",6.9915,7.0817,6.8368,6.8819,2216100.0],["2009-12-16",6.8433,6.9399,6.6951,6.7273,1553700.0],["2009-12-17",6.65,6.8433,6.65,6.7531,1700900.0],["2009-12-18",6.8304,6.9464,6.6757,6.9399,2780400.0],["2009-12-21",6.985,7.0495,6.9142,6.9722,783700.0],["2009-12-22",6.9722,7.0237,6.8691,7.0237,783300.0],["2009-12-23",7.0559,7.1912,7.0302,7.1719,985000.0],["2009-12-24",7.1655,7.333,7.1204,7.2879,400100.0],["2009-12-28",7.3137,7.3523,7.2557,7.2879,547400.0],["2009-12-29",7.2944,7.3652,7.2621,7.333,610300.0],["2009-12-30",7.2815,7.3588,7.1461,7.159,799000.0],["2009-12-31",7.1397,7.1526,7.0237,7.0946,1664200.0],["2010-01-04",7.3137,7.6294,7.3072,7.4619,2377000.0],["2010-01-05",7.4877,7.6423,7.4168,7.4426,1930800.0],["2010-01-06",7.4426,7.5585,7.4232,7.4619,1190900.0],["2010-01-07",7.4426,7.855,7.4426,7.7841,1490100.0],["2010-01-08",7.7454,7.9709,7.6165,7.9516,1166600.0],["2010-01-11",7.1204,7.4554,7.0302,7.3975,14976100.0],["2010-01-12",7.6101,7.8936,7.5714,7.739,32066200.0],["2010-01-13",7.7325,7.8936,7.6423,7.7454,5084300.0],["2010-01-14",7.8421,8.1449,7.7325,7.9903,4021700.0],["2010-01-15",7.9516,8.0547,7.8485,7.9452,4720900.0],["2010-01-19",7.9065,7.9258,7.797,7.8678,3800400.0],["2010-01-20",7.8356,8.0676,7.7776,7.9709,3287000.0],["2010-01-21",7.9709,8.6604,7.9709,8.538,6180100.0],["2010-01-22",8.5187,8.5702,8.1385,8.2223,5080200.0],["2010-01-25",8.2996,8.3382,7.9903,8.2287,2615900.0],["2010-01-26",8.19,8.5187,8.1256,8.3125,3181800.0],["2010-01-27",8.2738,8.5316,8.1643,8.48,2597700.0],["2010-01-28",8.5187,8.5702,8.2223,8.2803,3540700.0],["2010-01-29",8.306,8.4091,8.1643,8.1965,2851900.0],["2010-02-01",8.2029,8.364,8.1256,8.2094,1647800.0],["2010-02-02",8.2094,8.2609,8.0998,8.2158,1527900.0],["2010-02-03",8.1771,8.1836,7.9645,8.0225,1794300.0],["2010-02-04",7.9387,8.0225,7.8548,7.9258,3185100.0],["2010-02-05",7.9258,8.1966,7.7968,8.0934,2079000.0],["2010-02-08",8.0934,8.1128,7.9322,7.9838,1231700.0],["2010-02-09",8.0741,8.1966,7.9709,7.9903,1364100.0],["2010-02-10",7.9967,8.3449,7.9,8.2224,1376100.0],["2010-02-11",8.1773,8.3191,8.145,8.2547,1533800.0],["2010-02-12",8.2224,8.2676,8.029,8.0934,2118900.0],["2010-02-16",8.1708,8.3385,8.1257,8.2676,1032100.0],["2010-02-17",8.3127,8.3191,8.0418,8.0999,1555400.0],["2010-02-18",8.1128,8.1966,8.0934,8.1773,951000.0],["2010-02-19",8.1773,8.274,8.1063,8.2676,1101900.0],["2010-02-22",8.3192,8.5126,8.2805,8.4868,1419100.0],["2010-02-23",8.4546,8.5062,8.3385,8.3514,2143000.0],["2010-02-24",8.3901,8.6609,8.3772,8.648,2650400.0],["2010-02-25",8.4675,8.5965,8.3836,8.5836,2531500.0],["2010-02-26",8.5707,8.648,8.3256,8.3256,6576300.0],["2010-03-01",8.3578,8.4546,8.3191,8.3901,2346100.0],["2010-03-02",8.3901,8.4804,8.274,8.3385,1918100.0],["2010-03-03",8.3385,8.4417,8.3127,8.3514,981600.0],["2010-03-04",8.3385,8.4352,8.274,8.3256,883200.0],["2010-03-05",8.3449,8.5255,8.1773,8.5062,2485400.0],["2010-03-08",8.461,8.7835,8.4159,8.5384,2834400.0],["2010-03-09",8.5126,8.5578,8.403,8.4868,1616900.0],["2010-03-10",8.4868,8.6803,8.4481,8.5707,1481500.0],["2010-03-11",8.5062,8.6158,8.461,8.6094,1283700.0],["2010-03-12",8.6803,8.6932,8.5062,8.5771,1621700.0],["2010-03-15",8.5707,8.6609,8.4288,8.4868,2462800.0],["2010-03-16",8.4804,8.5771,8.4352,8.5707,2033400.0],["2010-03-17",8.6029,8.9769,8.5707,8.9382,1428300.0],["2010-03-18",8.8867,9.0221,8.7383,8.8157,1106800.0],["2010-03-19",8.8157,8.9511,8.7706,8.8931,2353500.0],["2010-03-22",8.8351,9.1511,8.7448,9.0866,1727800.0],["2010-03-23",9.1188,9.2091,8.9898,9.1962,1918900.0],["2010-03-24",9.1446,9.2156,9.0285,9.1382,1734100.0],["2010-03-25",9.2091,9.5509,9.1575,9.3768,2604700.0],["2010-03-26",9.4219,9.4735,8.906,8.9834,2092300.0],["2010-03-29",8.964,9.0285,8.8996,8.964,1041500.0],["2010-03-30",8.9511,9.0285,8.8673,8.9382,714600.0],["2010-03-31",8.9253,9.1059,8.8351,8.8738,1796300.0],["2010-04-01",8.964,8.9898,8.848,8.9318,1432100.0],["2010-04-05",8.848,9.093,8.7964,9.0285,1953500.0],["2010-04-06",9.0027,9.4413,8.9898,9.3961,3521300.0],["2010-04-07",9.3574,9.4542,9.164,9.2542,2289200.0],["2010-04-08",9.222,9.3187,9.164,9.28,1485500.0],["2010-04-09",9.2671,9.4155,9.222,9.3832,1679700.0],["2010-04-12",9.4219,9.5573,9.3832,9.5445,1929900.0],["2010-04-13",9.5187,9.5509,9.2865,9.3832,1513200.0],["2010-04-14",9.3832,9.8347,9.3832,9.8282,1620000.0],["2010-04-15",9.8153,9.9507,9.7444,9.8411,2448300.0],["2010-04-16",9.7895,9.9765,9.2865,9.48,3188400.0],["2010-04-19",9.4477,9.5831,9.2156,9.4219,2094700.0],["2010-04-20",9.4477,9.667,9.3381,9.667,1673300.0],["2010-04-21",9.6541,10.1313,9.6347,10.0797,2939000.0],["2010-04-22",10.0217,10.5053,9.9507,10.3828,3676400.0],["2010-04-23",9.4413,9.8024,9.2413,9.6605,11667900.0],["2010-04-26",9.6347,9.6347,9.28,9.3639,2803700.0],["2010-04-27",9.2994,9.5187,9.1317,9.2285,3778700.0],["2010-04-28",9.2736,9.4542,9.1898,9.2285,1983600.0],["2010-04-29",9.28,9.5058,9.1704,9.4026,1620600.0],["2010-04-30",9.3897,9.5187,9.3058,9.3574,2267700.0],["2010-05-03",9.3897,9.5702,9.2736,9.4219,1450600.0],["2010-05-04",9.351,9.4284,9.1511,9.222,1899000.0],["2010-05-05",9.1252,9.293,8.8283,8.9316,4187900.0],["2010-05-06",8.8993,9.6028,7.0924,8.6412,4010400.0],["2010-05-07",8.6476,8.6864,8.2992,8.4282,3405800.0],["2010-05-10",8.7832,9.0413,8.7444,9.0349,1789200.0],["2010-05-11",8.8993,9.2801,8.7767,9.2091,2020600.0],["2010-05-12",9.2091,9.3962,9.1962,9.3833,1647500.0],["2010-05-13",9.3382,9.4995,9.0542,9.08,2654000.0],["2010-05-14",9.0155,9.0865,8.7832,8.8671,1638800.0],["2010-05-17",9.1252,9.3382,9.0026,9.2543,3305600.0],["2010-05-18",9.3253,9.3898,8.9381,9.0349,2847200.0],["2010-05-19",9.0284,9.3123,8.9445,9.1252,2269500.0],["2010-05-20",8.9381,9.0413,8.6218,8.7638,4533300.0],["2010-05-21",8.6089,8.88,8.5508,8.7315,2273900.0],["2010-05-24",8.7315,8.7896,8.5121,8.5186,1867100.0],["2010-05-25",8.3895,8.5896,8.2346,8.5896,2495300.0],["2010-05-26",8.6735,8.7703,8.5508,8.6283,1627000.0],["2010-05-27",8.7896,8.8477,8.6476,8.8412,1243500.0],["2010-05-28",8.7961,8.809,8.5831,8.667,1286300.0],["2010-06-01",8.5767,8.7444,8.4089,8.4153,1206600.0],["2010-06-02",8.4411,8.7896,8.4411,8.7896,1244600.0],["2010-06-03",8.809,8.9187,8.6218,8.7057,1071100.0],["2010-06-04",8.5057,8.5573,8.1959,8.2088,2419900.0],["2010-06-07",8.2153,8.3572,8.112,8.1378,1891600.0],["2010-06-08",8.1636,8.2927,7.9442,8.2863,1535200.0],["2010-06-09",8.2992,8.3314,8.0668,8.1314,2441000.0],["2010-06-10",8.2604,8.6347,8.1959,8.6218,1745600.0],["2010-06-11",8.5121,8.5767,8.3572,8.5637,1101500.0],["2010-06-14",8.6218,8.6864,8.4605,8.4863,1171200.0],["2010-06-15",8.5315,8.809,8.4863,8.7703,1836000.0],["2010-06-16",8.6864,8.951,8.6283,8.8154,1832800.0],["2010-06-17",8.8219,8.8348,8.596,8.6541,1256400.0],["2010-06-18",8.6476,8.8283,8.5831,8.7186,1042200.0],["2010-06-21",8.8219,8.8412,8.6283,8.6605,674800.0],["2010-06-22",8.6928,8.8154,8.4347,8.4476,1210100.0],["2010-06-23",8.5767,8.5767,8.2927,8.3056,2193800.0],["2010-06-24",8.254,8.7896,8.1507,8.1765,2533800.0],["2010-06-25",8.2217,8.4928,8.1507,8.4476,2089700.0],["2010-06-28",8.4218,8.5573,8.396,8.5057,875300.0],["2010-06-29",8.3508,8.4153,8.0217,8.0604,1995000.0],["2010-06-30",8.041,8.2217,7.9055,7.912,1992400.0],["2010-07-01",7.8926,7.9507,7.5893,7.7377,2439500.0],["2010-07-02",7.7635,7.8732,7.6409,7.7635,1404100.0],["2010-07-06",7.8668,7.9119,7.6151,7.7183,1712300.0],["2010-07-07",7.7313,8.1443,7.6538,8.1378,2758900.0],["2010-07-08",8.2088,8.3895,8.1507,8.3637,2544200.0],["2010-07-09",8.3766,8.5444,8.3121,8.4992,2030200.0],["2010-07-12",8.4476,8.5896,8.4153,8.4799,1339300.0],["2010-07-13",8.5896,8.9251,8.5186,8.8864,1784700.0],["2010-07-14",8.8735,8.8735,8.7057,8.8606,1768000.0],["2010-07-15",8.8542,8.8671,8.5896,8.8025,1768200.0],["2010-07-16",8.7251,8.7315,8.5186,8.5508,2353000.0],["2010-07-19",8.5831,8.6412,8.3185,8.383,1813100.0],["2010-07-20",8.2604,8.2798,8.0087,8.1249,2704800.0],["2010-07-21",8.2282,8.2669,7.7958,7.8022,2326700.0],["2010-07-22",7.899,8.1572,7.8732,8.112,1734000.0],["2010-07-23",7.8345,8.8735,7.8345,8.7122,3864100.0],["2010-07-26",8.7767,8.8735,8.6605,8.8671,1468600.0],["2010-07-27",8.8864,9.08,8.8864,8.9703,1169700.0],["2010-07-28",8.9639,9.0736,8.8929,8.9187,725700.0],["2010-07-29",8.9639,9.0413,8.7767,8.9122,714000.0],["2010-07-30",8.8348,8.8929,8.6799,8.7703,861900.0],["2010-08-02",8.8864,8.9897,8.8283,8.9058,1628900.0],["2010-08-03",8.8993,8.9703,8.7315,8.738,1756000.0],["2010-08-04",8.7574,8.8219,8.6864,8.7509,824200.0],["2010-08-05",8.6605,8.7767,8.5378,8.7574,768500.0],["2010-08-06",8.6411,8.7509,8.5119,8.7251,959500.0],["2010-08-09",8.7896,8.8994,8.7896,8.8478,615400.0],["2010-08-10",8.7444,8.8219,8.654,8.7057,780700.0],["2010-08-11",8.5442,8.5765,8.4538,8.4732,2233100.0],["2010-08-12",8.3311,8.4086,8.1955,8.273,1382400.0],["2010-08-13",8.2407,8.3311,8.1374,8.1503,834100.0],["2010-08-16",8.0986,8.273,8.0534,8.1374,999600.0],["2010-08-17",8.2407,8.3247,8.1374,8.2278,1478100.0],["2010-08-18",8.1955,8.3117,8.0728,8.2472,1189100.0],["2010-08-19",8.1761,8.2472,8.0211,8.0857,1400700.0],["2010-08-20",8.0534,8.2149,7.8726,8.0534,786800.0],["2010-08-23",8.0922,8.189,7.9695,7.9759,977200.0],["2010-08-24",7.879,8.1503,7.8015,8.047,1387100.0],["2010-08-25",7.9953,8.047,7.8338,7.9695,1372100.0],["2010-08-26",8.0211,8.2472,8.0147,8.1051,938500.0],["2010-08-27",8.1826,8.2342,8.0276,8.1632,1536000.0],["2010-08-30",8.189,8.189,7.8338,7.8532,1435300.0],["2010-08-31",7.8209,7.8855,7.7176,7.7822,1890000.0],["2010-09-01",7.879,8.0986,7.8145,8.0922,1310200.0],["2010-09-02",8.0857,8.1438,8.0276,8.0922,990000.0],["2010-09-03",8.118,8.3892,8.0276,8.3763,1299500.0],["2010-09-07",8.3182,8.3505,8.0599,8.0986,1313600.0],["2010-09-08",8.1244,8.2536,8.0986,8.0986,1528100.0],["2010-09-09",8.2149,8.2924,7.963,7.9953,1860300.0],["2010-09-10",8.0082,8.2278,8.0082,8.1632,1216100.0],["2010-09-13",8.2536,8.6863,8.2149,8.6669,1459800.0],["2010-09-14",8.6734,8.6734,8.3828,8.4344,1250200.0],["2010-09-15",8.3892,8.654,8.3763,8.5701,1554700.0],["2010-09-16",8.5378,8.5894,8.4538,8.4861,1007600.0],["2010-09-17",8.5249,8.6088,8.4667,8.5378,814100.0],["2010-09-20",8.5442,8.7444,8.4926,8.7444,619700.0],["2010-09-21",8.7315,8.7509,8.4667,8.4797,993200.0],["2010-09-22",8.4409,8.5572,8.2278,8.2601,816700.0],["2010-09-23",8.1826,8.4474,8.1245,8.2278,867800.0],["2010-09-24",8.3634,8.4861,8.3311,8.4344,1348500.0],["2010-09-27",8.4022,8.4344,8.2924,8.2924,733700.0],["2010-09-28",8.3182,8.4215,8.2213,8.3957,1087700.0],["2010-09-29",8.3828,8.4151,8.2407,8.3763,746400.0],["2010-09-30",8.4667,8.738,8.4345,8.5184,2048900.0],["2010-10-01",8.6088,8.7767,8.4022,8.5313,1066000.0],["2010-10-04",8.499,8.5765,8.3892,8.4215,695600.0],["2010-10-05",8.5055,8.7638,8.4344,8.6992,912300.0],["2010-10-06",8.6992,8.7832,8.6734,8.7186,762400.0],["2010-10-07",8.7444,8.7767,8.6476,8.7251,550100.0],["2010-10-08",8.7444,8.8542,8.6669,8.7832,1070600.0],["2010-10-11",8.7767,8.7832,8.5636,8.5959,609000.0],["2010-10-12",8.5119,8.6799,8.4345,8.6217,942000.0],["2010-10-13",8.6669,8.8413,8.5636,8.6928,909600.0],["2010-10-14",8.6605,8.738,8.4151,8.5055,1354000.0],["2010-10-15",8.5507,8.5959,8.3569,8.3892,788000.0],["2010-10-18",8.4022,8.5894,8.3828,8.583,643300.0],["2010-10-19",8.499,8.7122,8.4603,8.5249,825400.0],["2010-10-20",8.5313,8.6863,8.357,8.654,1489600.0],["2010-10-21",8.654,8.7638,8.4797,8.6669,2018800.0],["2010-10-22",8.7832,8.7961,8.5055,8.5959,1595400.0],["2010-10-25",8.6799,8.6799,8.3957,8.428,861700.0],["2010-10-26",8.4086,8.5636,8.3247,8.4409,866900.0],["2010-10-27",8.3828,8.5055,8.3634,8.4344,593500.0],["2010-10-28",8.4861,8.499,8.189,8.3182,869500.0],["2010-10-29",8.3247,8.3247,8.1503,8.1697,869000.0],["2010-11-01",8.2407,8.2407,7.6918,8.118,1186300.0],["2010-11-02",8.1826,8.2149,8.0986,8.1374,579200.0],["2010-11-03",8.1309,8.2859,8.0599,8.2665,897700.0],["2010-11-04",8.357,8.5897,8.3053,8.5768,939800.0],["2010-11-05",8.5703,8.9452,8.5445,8.7383,1326700.0],["2010-11-08",8.6802,8.7448,8.5768,8.6608,776500.0],["2010-11-09",8.6931,8.7965,8.5509,8.5703,719100.0],["2010-11-10",8.5962,8.7384,8.5832,8.7125,1200800.0],["2010-11-11",8.6414,8.8353,8.622,8.7771,621000.0],["2010-11-12",8.706,8.7707,8.6608,8.6866,1048300.0],["2010-11-15",8.719,8.8418,8.6414,8.6996,801800.0],["2010-11-16",8.6349,8.6802,8.5315,8.5703,992100.0],["2010-11-17",8.5962,8.6349,8.3635,8.3829,873900.0],["2010-11-18",8.5638,8.5703,8.4087,8.4863,1074700.0],["2010-11-19",8.4734,8.4734,8.3829,8.441,1146000.0],["2010-11-22",8.4023,8.4669,8.3247,8.4281,1081200.0],["2010-11-23",8.3376,8.4734,8.3247,8.3506,735900.0],["2010-11-24",8.4281,8.5186,8.3893,8.4669,516500.0],["2010-11-26",8.3893,8.454,8.2536,8.2536,384800.0],["2010-11-29",8.2407,8.3699,8.2148,8.3506,891100.0],["2010-11-30",8.2536,8.3376,8.2084,8.273,591700.0],["2010-12-01",8.3893,8.5574,8.3312,8.538,855900.0],["2010-12-02",8.5638,8.9129,8.5638,8.8999,1220100.0],["2010-12-03",8.8418,8.9904,8.7513,8.971,843500.0],["2010-12-06",8.9323,9.0033,8.8094,8.9323,1037500.0],["2010-12-07",9.0486,9.0486,8.8288,8.8676,844000.0],["2010-12-08",8.8482,9.0938,8.8353,9.0874,846200.0],["2010-12-09",9.1391,9.4493,9.1197,9.4364,1449300.0],["2010-12-10",9.4493,9.6174,9.3911,9.6044,1844400.0],["2010-12-13",9.6303,9.6755,9.5204,9.6691,1060000.0],["2010-12-14",9.6949,9.9017,9.6174,9.7272,2347700.0],["2010-12-15",9.6626,9.7337,9.249,9.333,3654300.0],["2010-12-16",9.3588,9.598,9.333,9.4299,1106600.0],["2010-12-17",9.4493,9.6755,9.3718,9.4041,2066700.0],["2010-12-20",9.4429,9.5786,9.4364,9.4946,781300.0],["2010-12-21",9.5463,9.7337,9.501,9.6367,1284600.0],["2010-12-22",9.5656,9.9922,9.5398,9.9211,1286600.0],["2010-12-23",9.9017,9.9793,9.766,9.7919,429400.0],["2010-12-27",9.7466,9.947,9.682,9.947,386000.0],["2010-12-28",9.9599,10.0633,9.8824,10.0116,511400.0],["2010-12-29",10.0116,10.0439,9.8823,9.9276,355600.0],["2010-12-30",9.9017,9.9728,9.8048,9.8888,1124600.0],["2010-12-31",9.8565,9.9793,9.7725,9.7919,762600.0],["2011-01-03",9.9147,10.0827,9.9017,9.9276,1344300.0],["2011-01-04",9.7595,9.85,9.5398,9.6949,1563000.0],["2011-01-05",9.4946,9.7272,9.4946,9.6949,2206400.0],["2011-01-06",9.6626,9.7208,9.5398,9.585,1172500.0],["2011-01-07",9.585,9.6497,9.2554,9.3071,2056900.0],["2011-01-10",9.2683,9.4558,9.1649,9.3847,2081000.0],["2011-01-11",9.4493,9.5333,9.32,9.3782,1050400.0],["2011-01-12",9.4687,9.5592,9.4041,9.5333,1358000.0],["2011-01-13",9.5139,9.598,9.4428,9.4816,865900.0],["2011-01-14",9.4752,9.7272,9.4493,9.7208,2338800.0],["2011-01-18",9.6885,9.8759,9.585,9.8371,2087300.0],["2011-01-19",9.7983,9.8242,9.6303,9.6432,1199300.0],["2011-01-20",9.4558,9.7337,9.4558,9.5463,1861000.0],["2011-01-21",9.4041,9.6044,9.3136,9.4364,3667800.0],["2011-01-24",9.4299,9.4493,9.1714,9.1843,1858100.0],["2011-01-25",9.1003,9.236,9.0551,9.2166,1316800.0],["2011-01-26",9.2683,9.3911,9.0421,9.0615,1332300.0],["2011-01-27",9.0615,9.1908,8.9387,9.1455,1498500.0],["2011-01-28",9.1714,9.2102,8.9387,8.9387,1060600.0],["2011-01-31",8.9904,9.152,8.8935,9.0357,1101100.0],["2011-02-01",9.1326,9.236,9.0874,9.1779,1231700.0],["2011-02-02",9.2102,9.2166,9.0615,9.0874,1086500.0],["2011-02-03",9.0938,9.1973,9.0615,9.1715,686700.0],["2011-02-04",9.1779,9.262,9.1262,9.2167,1027000.0],["2011-02-07",9.2297,9.3978,9.2167,9.3655,816900.0],["2011-02-08",9.3396,9.4496,9.3073,9.4172,606600.0],["2011-02-09",9.4043,9.5078,9.3526,9.4366,1192600.0],["2011-02-10",9.359,9.5272,9.3331,9.3914,1172300.0],["2011-02-11",9.3267,9.6307,9.3137,9.6048,838600.0],["2011-02-14",9.4302,9.5854,9.4043,9.5789,802000.0],["2011-02-15",9.5337,9.6824,9.5207,9.5725,592600.0],["2011-02-16",9.6177,9.7277,9.5983,9.6242,897000.0],["2011-02-17",9.5725,9.6695,9.5207,9.6242,670000.0],["2011-02-18",9.6307,9.663,9.566,9.6501,634600.0],["2011-02-22",9.5143,9.6048,9.3978,9.4496,922600.0],["2011-02-23",9.4754,9.566,9.2555,9.3073,901600.0],["2011-02-24",9.3073,9.359,9.0744,9.1068,1251500.0],["2011-02-25",9.1585,9.2943,9.1262,9.2943,823900.0],["2011-02-28",9.3202,9.5078,9.3202,9.359,621300.0],["2011-03-01",9.3784,9.3849,9.1456,9.3073,1246800.0],["2011-03-02",9.3008,9.3978,9.2103,9.2879,1304600.0],["2011-03-03",9.3914,9.4948,9.3784,9.4431,918100.0],["2011-03-04",9.4366,9.4366,9.1326,9.2232,1086600.0],["2011-03-07",9.2749,9.3331,9.1262,9.152,872800.0],["2011-03-08",9.2103,9.5919,9.2038,9.469,1423400.0],["2011-03-09",9.4237,9.5531,9.3849,9.5466,1061300.0],["2011-03-10",9.4431,9.5078,9.359,9.4431,1750800.0],["2011-03-11",9.4366,9.5401,9.3784,9.5207,803000.0],["2011-03-14",9.4496,9.5401,9.3978,9.5078,1209400.0],["2011-03-15",9.2491,9.4302,9.2491,9.2943,1516600.0],["2011-03-16",9.2943,9.3137,9.0809,9.0938,1239800.0],["2011-03-17",9.2361,9.2361,9.1132,9.2038,997900.0],["2011-03-18",9.3202,9.4043,9.2103,9.3978,1795800.0],["2011-03-21",9.5013,9.7018,9.4819,9.6889,1885400.0],["2011-03-22",9.6954,9.7342,9.4754,9.5466,1570000.0],["2011-03-23",9.5013,9.5013,9.2749,9.4625,1065800.0],["2011-03-24",9.5013,9.5078,9.3073,9.4172,981400.0],["2011-03-25",9.4431,9.6177,9.4172,9.5337,1931800.0],["2011-03-28",9.5401,9.5725,9.3914,9.4172,647600.0],["2011-03-29",9.3978,9.5337,9.359,9.456,930400.0],["2011-03-30",9.4948,9.5142,9.4496,9.456,1268500.0],["2011-03-31",9.566,9.6436,9.4884,9.6048,2670900.0],["2011-04-01",9.6436,9.7859,9.6307,9.7148,1228000.0],["2011-04-04",9.7148,9.8053,9.5789,9.6242,1013700.0],["2011-04-05",9.5919,9.6371,9.456,9.4625,1300900.0],["2011-04-06",9.5078,9.6242,9.4819,9.5983,1492500.0],["2011-04-07",9.6177,9.6954,9.5078,9.5078,1567400.0],["2011-04-08",9.5595,9.6048,9.4237,9.4948,990300.0],["2011-04-11",9.5013,9.5789,9.4237,9.469,725000.0],["2011-04-12",9.4496,9.5854,9.4496,9.4754,860600.0],["2011-04-13",9.5337,9.5401,9.3073,9.3267,1034500.0],["2011-04-14",9.3137,9.5983,9.2749,9.5919,1853000.0],["2011-04-15",9.6113,9.7277,9.5272,9.5789,1242900.0],["2011-04-18",9.4496,9.5725,9.4043,9.4302,1487300.0],["2011-04-19",9.4754,9.5272,9.3137,9.3396,662000.0],["2011-04-20",9.4496,9.469,9.3008,9.4496,902300.0],["2011-04-21",9.4948,9.5078,9.3525,9.4819,594100.0],["2011-04-25",9.5078,9.5725,9.2814,9.2943,1394800.0],["2011-04-26",9.3461,9.3461,9.1068,9.3073,2600000.0],["2011-04-27",9.3331,9.5078,9.262,9.4948,1088600.0],["2011-04-28",9.4948,9.5789,9.3914,9.5272,670500.0],["2011-04-29",9.5337,9.5337,9.3914,9.4431,692000.0],["2011-05-02",9.4819,9.5013,9.2491,9.359,1010600.0],["2011-05-03",9.3396,9.4302,9.2879,9.4172,363400.0],["2011-05-04",9.4237,9.4237,9.2684,9.3396,735200.0],["2011-05-05",9.2878,9.359,9.2166,9.2813,786400.0],["2011-05-06",9.3978,9.4302,9.1778,9.1842,690100.0],["2011-05-09",9.1778,9.2295,9.1195,9.1972,515700.0],["2011-05-10",9.2036,9.4108,9.2036,9.3978,534600.0],["2011-05-11",9.3784,9.4172,9.2554,9.3266,2500000.0],["2011-05-12",9.2748,9.359,9.236,9.3331,594000.0],["2011-05-13",9.3331,9.3396,9.1389,9.1454,657000.0],["2011-05-16",9.1195,9.2554,9.0742,9.1907,751500.0],["2011-05-17",9.1454,9.2813,9.1389,9.2425,817100.0],["2011-05-18",9.236,9.3525,9.1454,9.346,1153800.0],["2011-05-19",9.3719,9.4431,9.2813,9.3331,887500.0],["2011-05-20",9.3007,9.3655,9.236,9.2748,855100.0],["2011-05-23",9.1648,9.2878,9.113,9.113,1500000.0],["2011-05-24",9.1324,9.2166,8.9901,9.0548,1204400.0],["2011-05-25",9.0159,9.0807,8.9577,9.0289,1024600.0],["2011-05-26",8.9901,9.0289,8.9318,8.9836,1116000.0],["2011-05-27",9.003,9.0613,8.9706,9.0289,1224100.0],["2011-05-31",9.0742,9.1389,9.0159,9.1195,2417500.0],["2011-06-01",9.0677,9.113,8.8347,8.8477,1527600.0],["2011-06-02",8.8412,8.9059,8.7959,8.8347,1018600.0],["2011-06-03",8.7247,8.8283,8.6988,8.7117,963000.0],["2011-06-06",8.6923,8.7441,8.5629,8.6794,1213200.0],["2011-06-07",8.7376,8.7506,8.6406,8.6794,860700.0],["2011-06-08",8.6535,8.6988,8.5952,8.5952,1036100.0],["2011-06-09",8.6211,8.6729,8.5241,8.6082,1168400.0],["2011-06-10",8.5499,8.6406,8.3881,8.4529,1055000.0],["2011-06-13",8.4917,8.5758,8.4075,8.524,911500.0],["2011-06-14",8.5888,8.7635,8.5499,8.6276,1164800.0],["2011-06-15",8.5888,8.6211,8.4593,8.4982,1406500.0],["2011-06-16",8.4917,8.6082,8.4787,8.5823,975200.0],["2011-06-17",8.6406,8.7635,8.6082,8.6406,1178400.0],["2011-06-20",8.6082,8.6859,8.5629,8.647,510100.0],["2011-06-21",8.6988,8.7765,8.5888,8.7635,898200.0],["2011-06-22",8.7829,8.8671,8.6923,8.7376,936500.0],["2011-06-23",8.6406,8.6535,8.5046,8.5888,988800.0],["2011-06-24",8.7247,8.7247,8.4723,8.5758,1031900.0],["2011-06-27",8.5758,8.7376,8.5758,8.66,727700.0],["2011-06-28",8.6794,8.7312,8.5435,8.6923,712600.0],["2011-06-29",8.7441,8.8477,8.6729,8.8347,651600.0],["2011-06-30",8.8347,9.0677,8.7894,8.9965,1302500.0],["2011-07-01",9.0159,9.2231,8.9577,9.1713,1090500.0],["2011-07-05",9.126,9.1519,8.8736,8.9253,1192100.0],["2011-07-06",8.9059,8.9771,8.8477,8.9577,645700.0],["2011-07-07",9.0159,9.1778,8.9901,9.0677,769100.0],["2011-07-08",8.9642,9.003,8.9124,8.9836,524500.0],["2011-07-11",8.8671,8.8994,8.7117,8.7376,634800.0],["2011-07-12",8.7312,8.9383,8.6794,8.8088,692300.0],["2011-07-13",8.8606,8.9706,8.7959,8.8606,531600.0],["2011-07-14",8.8671,8.8994,8.6406,8.6406,988100.0],["2011-07-15",8.6794,8.6923,8.5435,8.5888,511200.0],["2011-07-18",8.5564,8.6211,8.3946,8.4658,797600.0],["2011-07-19",8.5176,8.5888,8.4464,8.5694,532600.0],["2011-07-20",8.6017,8.7053,8.537,8.6923,604500.0],["2011-07-21",8.7506,8.9124,8.7117,8.7894,1486400.0],["2011-07-22",8.8541,8.9901,8.7182,8.9189,780500.0],["2011-07-25",8.9836,9.1972,8.9124,9.0418,1766500.0],["2011-07-26",9.0289,9.0936,8.8865,8.9383,1341300.0],["2011-07-27",8.8865,8.893,8.7441,8.8088,1660100.0],["2011-07-28",8.8218,8.9189,8.8024,8.8477,921900.0],["2011-07-29",8.7959,8.9189,8.7312,8.8347,1286400.0],["2011-08-01",8.9318,8.9642,8.8088,8.8736,1266400.0],["2011-08-02",8.8347,8.8671,8.5758,8.5888,1162600.0],["2011-08-03",8.6017,8.7182,8.3493,8.6794,1178900.0],["2011-08-04",8.5758,8.6211,8.2778,8.2778,1945900.0],["2011-08-05",8.3231,8.4527,7.9928,8.0964,2277800.0],["2011-08-08",7.8957,8.0187,7.1443,7.1508,2705200.0],["2011-08-09",7.2998,7.6884,7.0277,7.6819,2761700.0],["2011-08-10",7.4811,7.507,6.8464,6.8593,3257700.0],["2011-08-11",6.9241,7.2868,6.8723,7.2285,2347900.0],["2011-08-12",7.3062,7.3386,6.8464,6.9306,2032100.0],["2011-08-15",7.0083,7.1184,6.95,7.099,1763000.0],["2011-08-16",7.0536,7.0795,6.9046,6.9629,1413000.0],["2011-08-17",7.0277,7.1767,6.9694,7.0342,776800.0],["2011-08-18",6.8528,6.8658,6.5873,6.665,2065600.0],["2011-08-19",6.529,6.7168,6.4577,6.4642,1230700.0],["2011-08-22",6.6261,6.6715,6.4124,6.4253,1045600.0],["2011-08-23",6.4512,6.6261,6.3411,6.6261,2851400.0],["2011-08-24",6.6067,6.801,6.5354,6.6974,2400700.0],["2011-08-25",6.7751,7.0407,6.5095,6.6132,1649300.0],["2011-08-26",6.5549,6.801,6.4318,6.7492,1354800.0],["2011-08-29",6.8464,7.0925,6.814,6.9953,2224100.0],["2011-08-30",6.8658,6.9759,6.7816,6.8982,2346300.0],["2011-08-31",6.9565,7.1896,6.8917,7.1249,1425700.0],["2011-09-01",7.1443,7.222,6.9046,6.9046,1555900.0],["2011-09-02",6.7298,6.8593,6.5743,6.6132,1512400.0],["2011-09-06",6.4059,6.5678,6.2634,6.5419,1962600.0],["2011-09-07",6.6715,7.0471,6.6715,6.9888,1837700.0],["2011-09-08",6.9046,6.9435,6.6844,6.7103,1441800.0],["2011-09-09",6.6261,6.6779,6.3217,6.4059,3014900.0],["2011-09-12",6.3023,6.4836,6.1144,6.4772,1956800.0],["2011-09-13",6.5095,6.6974,6.4448,6.5031,1899400.0],["2011-09-14",6.5354,6.6067,6.4059,6.5549,3141100.0],["2011-09-15",6.6132,6.7233,6.4901,6.7103,2750100.0],["2011-09-16",6.7362,6.7557,6.5614,6.6844,2029700.0],["2011-09-19",6.529,6.5743,6.3152,6.3606,1863400.0],["2011-09-20",6.393,6.4772,6.3023,6.3023,1872400.0],["2011-09-21",6.2893,6.3541,5.8748,5.8813,2635700.0],["2011-09-22",5.7064,5.8424,5.6675,5.7971,2725700.0],["2011-09-23",5.8035,6.0302,5.7711,5.9072,1547400.0],["2011-09-26",5.9784,6.0885,5.7711,6.082,2099300.0],["2011-09-27",6.2181,6.2828,6.0173,6.082,2139700.0],["2011-09-28",6.095,6.1857,5.8942,5.8942,1626400.0],["2011-09-29",6.0885,6.2245,5.9849,6.2181,1523700.0],["2011-09-30",6.0885,6.2116,6.0238,6.0238,2051100.0],["2011-10-03",5.9655,6.1598,5.8683,5.9266,3784200.0],["2011-10-04",5.8359,6.2375,5.7906,6.2245,2181200.0],["2011-10-05",6.2245,6.4448,6.0756,6.3994,1729200.0],["2011-10-06",6.3735,6.6456,6.2958,6.6391,1589400.0],["2011-10-07",6.665,6.6779,6.2634,6.2893,1532600.0],["2011-10-10",6.4318,6.6779,6.3929,6.6779,913000.0],["2011-10-11",6.5937,6.8075,6.4772,6.7621,1488900.0],["2011-10-12",6.801,7.0925,6.7427,6.9435,1425100.0],["2011-10-13",6.8723,6.8852,6.6779,6.8075,1563200.0],["2011-10-14",6.9046,6.9888,6.7492,6.8658,1151400.0],["2011-10-17",6.7557,6.801,6.5549,6.5808,1154000.0],["2011-10-18",6.6326,7.0795,6.5873,7.0277,1219700.0],["2011-10-19",7.0018,7.1573,6.8593,7.0342,2758400.0],["2011-10-20",7.0212,7.099,6.7492,6.9241,3246100.0],["2011-10-21",7.0212,7.2544,6.7492,7.2415,9772200.0],["2011-10-24",7.2091,7.507,7.1508,7.4358,1965900.0],["2011-10-25",7.358,7.4358,7.2609,7.2803,1968500.0],["2011-10-26",7.3969,7.4293,7.1573,7.371,1618700.0],["2011-10-27",7.2803,7.7467,7.2803,7.6301,2196200.0],["2011-10-28",7.6042,7.6171,7.4487,7.507,1349200.0],["2011-10-31",7.3775,7.4034,7.2156,7.222,1675000.0],["2011-11-01",6.8917,7.0536,6.6974,6.8528,2258000.0],["2011-11-02",6.9953,7.1378,6.8787,7.0666,1569700.0],["2011-11-03",7.1962,7.274,6.9888,7.1833,2299600.0],["2011-11-04",7.086,7.1379,6.9888,7.0731,1260500.0],["2011-11-07",7.0601,7.1509,6.9304,7.0666,1737300.0],["2011-11-08",7.1184,7.3,7.0342,7.2546,2890800.0],["2011-11-09",7.0406,7.1184,6.7813,6.8137,1913300.0],["2011-11-10",6.9369,6.9823,6.8267,6.898,1793900.0],["2011-11-11",7.0212,7.1249,6.9434,7.0406,2090100.0],["2011-11-14",6.9823,7.0795,6.8137,6.8721,1122700.0],["2011-11-15",6.8267,6.8915,6.6906,6.8267,2083300.0],["2011-11-16",6.7619,7.1509,6.7554,7.0082,3210600.0],["2011-11-17",7.0147,7.1703,6.9045,6.9564,1859900.0],["2011-11-18",6.9823,7.0731,6.9175,7.0342,1736100.0],["2011-11-21",6.9045,6.9434,6.697,6.71,1675100.0],["2011-11-22",6.6841,6.71,6.5479,6.5803,1710200.0],["2011-11-23",6.522,6.522,6.2692,6.2821,1090200.0],["2011-11-25",6.2692,6.4053,6.2367,6.2562,503800.0],["2011-11-28",6.4831,6.5025,6.3534,6.4183,1200800.0],["2011-11-29",6.4183,6.4636,6.3145,6.347,1316700.0],["2011-11-30",6.5998,6.7424,6.4896,6.7424,2451100.0],["2011-12-01",6.6711,6.7424,6.5155,6.71,1782000.0],["2011-12-02",6.7684,6.9045,6.71,6.7878,1624000.0],["2011-12-05",6.8721,6.9953,6.8073,6.9823,2162900.0],["2011-12-06",6.9564,7.0277,6.9045,6.9499,1545800.0],["2011-12-07",6.898,7.0082,6.8397,6.9823,1843500.0],["2011-12-08",6.898,6.9045,6.7035,6.7359,2064100.0],["2011-12-09",6.7748,6.9369,6.71,6.911,1387300.0],["2011-12-12",6.7943,6.8267,6.6646,6.71,1196000.0],["2011-12-13",6.7748,6.8008,6.535,6.6063,1917300.0],["2011-12-14",6.5414,6.6776,6.5285,6.5609,1418600.0],["2011-12-15",6.6387,6.6841,6.5544,6.6192,1452700.0],["2011-12-16",6.6711,6.8462,6.6581,6.7489,2445400.0],["2011-12-19",6.7748,6.7943,6.6063,6.6841,1481600.0],["2011-12-20",6.8008,6.9239,6.7748,6.9045,1414800.0],["2011-12-21",6.9045,7.0406,6.8202,7.0277,1039900.0],["2011-12-22",7.0666,7.488,7.0147,7.3648,2352700.0],["2011-12-23",7.3907,7.3907,7.2611,7.3194,883300.0],["2011-12-27",7.2805,7.3907,7.1768,7.3454,674600.0],["2011-12-28",7.3518,7.3648,7.1768,7.1962,799300.0],["2011-12-29",7.2027,7.3259,7.1898,7.3129,655300.0],["2011-12-30",7.287,7.3,7.1962,7.2416,693800.0],["2012-01-03",7.3648,7.5139,7.3389,7.4102,1260500.0],["2012-01-04",7.3648,7.5463,7.2416,7.5204,1911000.0],["2012-01-05",7.5009,7.9094,7.3778,7.7862,3038500.0],["2012-01-06",7.9029,7.9159,7.6501,7.8705,1825400.0],["2012-01-09",7.8575,8.1428,7.8575,8.1233,2203000.0],["2012-01-10",8.2011,8.2919,8.0715,8.1104,1732400.0],["2012-01-11",8.0974,8.1168,7.9418,8.0066,1923800.0],["2012-01-12",8.0261,8.1168,7.8445,8.039,1972100.0],["2012-01-13",7.9288,8.0066,7.8575,7.9742,1166400.0],["2012-01-17",8.0196,8.0974,7.8381,7.8705,1388200.0],["2012-01-18",7.8575,8.052,7.7862,8.039,1811700.0],["2012-01-19",8.0974,8.1493,7.9872,8.065,1958900.0],["2012-01-20",8.4151,8.428,8.0844,8.4021,3391200.0],["2012-01-23",8.3697,8.5447,8.3437,8.4086,2159700.0],["2012-01-24",8.3243,8.5382,8.2271,8.4475,2043400.0],["2012-01-25",8.4215,8.5836,8.3632,8.5188,2054000.0],["2012-01-26",8.4151,8.4604,7.9288,8.065,4499700.0],["2012-01-27",8.0196,8.2335,8.0131,8.2011,1629100.0],["2012-01-30",8.1104,8.2076,8.052,8.1428,1500300.0],["2012-01-31",8.1752,8.2141,8.0066,8.0779,1545400.0],["2012-02-01",8.1493,8.2659,8.0779,8.1752,2303200.0],["2012-02-02",8.2011,8.2335,8.1233,8.2076,1706800.0],["2012-02-03",8.3243,8.5123,8.3048,8.4799,1924000.0],["2012-02-06",8.454,8.4799,8.3567,8.3956,1369600.0],["2012-02-07",8.3697,8.4086,8.2724,8.3632,1578800.0],["2012-02-08",8.3632,8.4864,8.2984,8.4475,972800.0],["2012-02-09",8.454,8.4993,8.2789,8.3697,1180200.0],["2012-02-10",8.2854,8.3243,8.1882,8.2141,826700.0],["2012-02-13",8.2984,8.4021,8.2724,8.3956,571200.0],["2012-02-14",8.3373,8.3697,8.2011,8.3178,1089300.0],["2012-02-15",8.3502,8.4345,8.2789,8.3178,1238000.0],["2012-02-16",8.3308,8.642,8.3243,8.5836,1205100.0],["2012-02-17",8.6549,8.6549,8.5318,8.5512,1159900.0],["2012-02-21",8.5836,8.7068,8.4669,8.642,1707400.0],["2012-02-22",8.5901,8.6485,8.3373,8.3697,1494900.0],["2012-02-23",8.3502,8.5512,8.2789,8.5058,1334200.0],["2012-02-24",8.4993,8.5318,8.3632,8.441,676600.0],["2012-02-27",8.3762,8.6031,8.3178,8.5318,1021000.0],["2012-02-28",8.5513,8.6424,8.4862,8.6229,1372000.0],["2012-02-29",8.6424,8.701,8.5838,8.6164,2026600.0],["2012-03-01",8.6684,8.7465,8.6229,8.7205,1595800.0],["2012-03-02",8.6879,8.74,8.4862,8.5968,1690200.0],["2012-03-05",8.5513,8.5838,8.4537,8.4797,1443200.0],["2012-03-06",8.3691,8.4016,8.2519,8.304,1707500.0],["2012-03-07",8.3691,8.4927,8.3105,8.4146,1172100.0],["2012-03-08",8.4732,8.5318,8.3886,8.4992,1347900.0],["2012-03-09",8.4992,8.6879,8.4602,8.6489,1376900.0],["2012-03-12",8.6749,8.6749,8.4992,8.5513,1102600.0],["2012-03-13",8.6164,8.9743,8.6033,8.9743,1780200.0],["2012-03-14",8.9743,9.0784,8.8897,9.0329,1554000.0],["2012-03-15",9.0329,9.3257,8.9483,9.2932,1642700.0],["2012-03-16",9.3322,9.4429,9.2021,9.3973,2733500.0],["2012-03-19",9.3778,9.586,9.2346,9.5079,1895000.0],["2012-03-20",9.4233,9.5665,9.3387,9.5209,1793200.0],["2012-03-21",9.5079,9.5275,9.3517,9.4494,1660500.0],["2012-03-22",9.0719,9.2411,9.0524,9.1044,3770300.0],["2012-03-23",8.9548,9.15,8.9483,9.137,2113100.0],["2012-03-26",9.0524,9.2346,9.0394,9.2151,1681600.0],["2012-03-27",9.2086,9.2411,9.1175,9.137,1549000.0],["2012-03-28",9.1435,9.2802,9.111,9.2346,1528900.0],["2012-03-29",9.1695,9.1956,8.9743,9.15,1287000.0],["2012-03-30",9.1825,9.2346,9.0198,9.0849,1081000.0],["2012-04-02",9.0784,9.1044,8.9548,9.0264,2571200.0],["2012-04-03",9.0329,9.0979,8.9483,9.0914,2063200.0],["2012-04-04",8.9938,9.0394,8.8962,8.9743,1235900.0],["2012-04-05",8.7986,8.9287,8.7465,8.7856,1430000.0],["2012-04-09",8.6749,8.6749,8.5513,8.6359,1303400.0],["2012-04-10",8.6098,8.6945,8.4797,8.4797,1410300.0],["2012-04-11",8.5968,8.6749,8.5708,8.6554,924500.0],["2012-04-12",8.6879,8.8116,8.6489,8.8051,1067200.0],["2012-04-13",8.7856,8.7856,8.5187,8.5318,1534300.0],["2012-04-16",8.5903,8.6619,8.5057,8.6033,1039600.0],["2012-04-17",8.701,8.8571,8.6749,8.8051,840300.0],["2012-04-18",8.766,8.8571,8.6945,8.727,1432200.0],["2012-04-19",8.753,8.8376,8.6229,8.727,1737800.0],["2012-04-20",8.8441,8.8506,8.5643,8.5838,1876200.0],["2012-04-23",8.4862,8.6619,8.4406,8.5968,1295300.0],["2012-04-24",8.6229,8.727,8.5903,8.6554,1397400.0],["2012-04-25",8.74,8.8246,8.6424,8.7205,1158000.0],["2012-04-26",8.6879,8.8571,8.6684,8.8506,989100.0],["2012-04-27",8.8571,8.9222,8.727,8.9157,1264000.0],["2012-04-30",8.9157,8.9222,8.6424,8.6749,1014700.0],["2012-05-01",8.6489,8.8376,8.6489,8.6814,1035500.0],["2012-05-02",8.6294,8.714,8.5513,8.6489,771100.0],["2012-05-03",8.6229,8.7465,8.5448,8.5513,640100.0],["2012-05-04",8.5318,8.5448,8.343,8.4146,1151400.0],["2012-05-07",8.3756,8.5448,8.33,8.5252,888200.0],["2012-05-08",8.4602,8.5187,8.3756,8.4081,1281900.0],["2012-05-09",8.304,8.4667,8.2389,8.4081,1429600.0],["2012-05-10",8.4667,8.6033,8.4667,8.5513,1378100.0],["2012-05-11",8.4472,8.6033,8.343,8.5122,1086400.0],["2012-05-14",8.4146,8.4797,8.3235,8.3886,1019500.0],["2012-05-15",8.3821,8.4862,8.2845,8.3626,1337100.0],["2012-05-16",8.3951,8.4537,8.317,8.317,1269800.0],["2012-05-17",8.3105,8.3626,8.2194,8.2194,1377500.0],["2012-05-18",8.2389,8.3105,8.0892,8.1022,1291000.0],["2012-05-21",8.1218,8.291,8.0697,8.2389,1444600.0],["2012-05-22",8.2454,8.343,8.1999,8.2519,1374800.0],["2012-05-23",8.2064,8.2975,8.0697,8.2454,2046600.0],["2012-05-24",8.2845,8.33,8.1608,8.33,1646500.0],["2012-05-25",8.3365,8.4276,8.2649,8.304,768400.0],["2012-05-29",8.356,8.4406,8.2845,8.3951,1089900.0],["2012-05-30",8.3232,8.3232,8.1272,8.1991,697400.0],["2012-05-31",8.2318,8.3298,8.1011,8.271,961600.0],["2012-06-01",8.0619,8.0815,7.7875,7.7875,1030600.0],["2012-06-04",7.781,7.8594,7.6242,7.7222,1083000.0],["2012-06-05",7.6634,7.781,7.6372,7.683,1607900.0],["2012-06-06",7.7222,7.8332,7.6764,7.794,1620600.0],["2012-06-07",7.879,7.9574,7.8202,7.8594,1131400.0],["2012-06-08",7.8332,8.088,7.781,8.0619,1595400.0],["2012-06-11",8.1664,8.1664,7.9704,7.977,1257400.0],["2012-06-12",8.075,8.2122,7.9835,8.0684,2268000.0],["2012-06-13",8.0488,8.1599,7.9704,7.9966,1342700.0],["2012-06-14",8.0292,8.1338,7.9966,8.1207,903600.0],["2012-06-15",8.1534,8.3624,8.1207,8.271,1999200.0],["2012-06-18",8.2318,8.3494,8.1926,8.3036,1076600.0],["2012-06-19",8.3624,8.5062,8.3232,8.4408,1694800.0],["2012-06-20",8.4212,8.5062,8.3298,8.4082,1138200.0],["2012-06-21",8.4343,8.5323,8.2318,8.2514,1365100.0],["2012-06-22",8.3428,8.4474,8.2906,8.4147,675300.0],["2012-06-25",8.2775,8.2906,8.088,8.1011,770000.0],["2012-06-26",8.1076,8.2318,8.0554,8.1664,787400.0],["2012-06-27",8.2056,8.4147,8.1207,8.4016,1475300.0],["2012-06-28",8.3494,8.4474,8.2318,8.4408,745900.0],["2012-06-29",8.565,8.676,8.565,8.6172,930700.0],["2012-07-02",8.6042,8.7217,8.5258,8.7021,1048000.0],["2012-07-03",8.7217,8.7544,8.6695,8.7348,400500.0],["2012-07-05",8.6891,8.7609,8.6237,8.6695,605200.0],["2012-07-06",8.5976,8.6433,8.4931,8.6303,497300.0],["2012-07-09",8.6237,8.6629,8.4408,8.4866,750700.0],["2012-07-10",8.5584,8.5846,8.369,8.4147,918000.0],["2012-07-11",8.4082,8.4866,8.3755,8.4604,778700.0],["2012-07-12",8.4147,8.4278,8.3102,8.3298,855400.0],["2012-07-13",8.3755,8.6238,8.3232,8.6238,672700.0],["2012-07-16",8.6042,8.6629,8.5258,8.5519,541200.0],["2012-07-17",8.5846,8.6891,8.4931,8.6825,936900.0],["2012-07-18",8.6564,8.6956,8.565,8.6042,952800.0],["2012-07-19",8.6238,8.676,8.4212,8.4604,1161500.0],["2012-07-20",8.5192,8.5192,7.9508,8.0554,2492200.0],["2012-07-23",7.9247,7.9966,7.8398,7.8659,1303900.0],["2012-07-24",7.9051,8.0096,7.8398,7.9182,1790500.0],["2012-07-25",7.9312,8.0162,7.8855,7.9704,1042900.0],["2012-07-26",8.1142,8.1142,7.99,8.075,916600.0],["2012-07-27",8.0946,8.2448,8.0162,8.1534,1082000.0],["2012-07-30",8.1534,8.1664,8.1011,8.1338,696100.0],["2012-07-31",8.1272,8.2187,8.1011,8.1599,1101400.0],["2012-08-01",8.2056,8.2318,8.1338,8.1599,948500.0],["2012-08-02",8.0684,8.1664,8.0227,8.075,1338800.0],["2012-08-03",8.2056,8.3951,8.1534,8.3559,1217700.0],["2012-08-06",8.382,8.4866,8.2971,8.3036,648200.0],["2012-08-07",8.3298,8.4866,8.3298,8.3886,982700.0],["2012-08-08",8.1011,8.4212,8.088,8.3559,1167100.0],["2012-08-09",8.3494,8.4212,8.271,8.4016,833200.0],["2012-08-10",8.3624,8.382,8.2906,8.3428,419500.0],["2012-08-13",8.3102,8.4212,8.2514,8.4016,589400.0],["2012-08-14",8.4539,8.5062,8.4212,8.4474,863400.0],["2012-08-15",8.4212,8.5323,8.4016,8.5062,403400.0],["2012-08-16",8.5258,8.6042,8.3886,8.4212,1291100.0],["2012-08-17",8.4147,8.565,8.3951,8.5584,690300.0],["2012-08-20",8.5519,8.7217,8.5127,8.6956,1002100.0],["2012-08-21",8.774,8.8132,8.6172,8.6564,1158800.0],["2012-08-22",8.6564,8.6825,8.5062,8.5323,1516300.0],["2012-08-23",8.5258,8.5258,8.3559,8.3624,638300.0],["2012-08-24",8.3232,8.4604,8.2971,8.4016,751100.0],["2012-08-27",8.4278,8.4866,8.3755,8.3886,501400.0],["2012-08-28",8.369,8.5062,8.369,8.4604,415800.0],["2012-08-29",8.467,8.578,8.4539,8.5519,591400.0],["2012-08-30",8.5125,8.5584,8.4076,8.5519,592600.0],["2012-08-31",8.6044,8.6175,8.4666,8.4994,538500.0],["2012-09-04",8.4929,8.6437,8.4338,8.5978,647900.0],["2012-09-05",8.5125,8.5257,8.3289,8.4076,1615900.0],["2012-09-06",8.447,8.6175,8.447,8.5781,968600.0],["2012-09-07",8.5847,8.6831,8.5584,8.624,974400.0],["2012-09-10",8.5978,8.6765,8.5257,8.5781,723800.0],["2012-09-11",8.5781,8.6371,8.4994,8.5978,678200.0],["2012-09-12",8.6634,8.7224,8.6044,8.6831,721000.0],["2012-09-13",8.6831,8.8536,8.5716,8.7945,1081000.0],["2012-09-14",8.8404,9.1356,8.8404,9.0438,3516500.0],["2012-09-17",9.0569,9.07,8.8077,8.8667,1158900.0],["2012-09-18",8.8404,8.9191,8.7814,8.8732,1202000.0],["2012-09-19",8.8667,8.9454,8.7814,8.8536,1263700.0],["2012-09-20",8.7749,8.8011,8.6175,8.7814,988900.0],["2012-09-21",8.8536,8.8732,8.6568,8.6831,1403800.0],["2012-09-24",8.624,8.8404,8.565,8.7749,1089500.0],["2012-09-25",8.7683,8.8077,8.5453,8.5716,815300.0],["2012-09-26",8.5781,8.6699,8.4929,8.5125,765200.0],["2012-09-27",8.5453,8.6896,8.4929,8.6634,1034500.0],["2012-09-28",8.6109,8.6568,8.565,8.6306,849500.0],["2012-10-01",8.6634,8.6634,8.4404,8.4732,1176800.0],["2012-10-02",8.5191,8.5257,8.401,8.4666,1307900.0],["2012-10-03",8.4994,8.6109,8.4142,8.565,1088100.0],["2012-10-04",8.5912,8.6568,8.5388,8.5978,1261600.0],["2012-10-05",8.6634,8.7486,8.5716,8.6175,995900.0],["2012-10-08",8.6109,8.6634,8.5388,8.624,446100.0],["2012-10-09",8.5781,8.6699,8.4666,8.5257,720200.0],["2012-10-10",8.5453,8.624,8.5191,8.5584,537600.0],["2012-10-11",8.6306,8.7093,8.5781,8.6634,829000.0],["2012-10-12",8.6306,8.6371,8.3486,8.3879,1154500.0],["2012-10-15",8.4207,8.506,8.3027,8.3486,856200.0],["2012-10-16",8.3748,8.3945,8.0797,8.1059,1376800.0],["2012-10-17",8.1125,8.2568,8.1125,8.1977,1708000.0],["2012-10-18",8.1715,8.3551,8.1584,8.2371,1916500.0],["2012-10-19",8.5978,8.8404,8.3945,8.4601,4587400.0],["2012-10-22",8.4666,8.565,8.401,8.4994,1700600.0],["2012-10-23",8.4076,8.565,8.3945,8.4732,2061300.0],["2012-10-24",8.4863,8.5781,8.4207,8.4273,1061200.0],["2012-10-25",8.4994,8.5584,8.3814,8.5125,989300.0],["2012-10-26",8.4863,8.5322,8.3879,8.4142,762700.0],["2012-10-31",8.4207,8.4601,8.3486,8.4535,645100.0],["2012-11-01",8.4404,8.624,8.4142,8.624,1177700.0],["2012-11-02",8.624,8.6568,8.4797,8.4929,1164300.0],["2012-11-05",8.4732,8.506,8.3158,8.4207,1210000.0],["2012-11-06",8.4535,8.6109,8.447,8.5388,1190100.0],["2012-11-07",8.4338,8.4338,8.1256,8.1256,1240400.0],["2012-11-08",8.1453,8.2109,7.9944,8.001,812900.0],["2012-11-09",7.9748,8.0994,7.9748,8.0731,868400.0],["2012-11-12",8.0863,8.1059,7.9813,8.0535,668900.0],["2012-11-13",7.9944,8.119,7.9551,7.9944,603500.0],["2012-11-14",8.1059,8.2437,8.0403,8.165,3563000.0],["2012-11-15",8.1256,8.2502,8.1256,8.165,1333900.0],["2012-11-16",8.1715,8.2764,8.0797,8.2568,1469600.0],["2012-11-19",8.3551,8.3748,8.2568,8.2699,1705200.0],["2012-11-20",8.2568,8.4338,8.1977,8.3814,1420800.0],["2012-11-21",8.3879,8.4076,8.2568,8.3158,610100.0],["2012-11-23",8.3551,8.5388,8.2764,8.5322,682200.0],["2012-11-26",8.5191,8.6175,8.4797,8.5912,1541700.0],["2012-11-27",8.6109,8.6568,8.5322,8.5322,1272500.0],["2012-11-28",8.5322,8.5322,8.3551,8.4732,1273700.0],["2012-11-29",8.526,8.5722,8.4138,8.4996,1086000.0],["2012-11-30",8.4864,8.5392,8.4138,8.4798,985900.0],["2012-12-03",8.5062,8.559,8.394,8.4666,969700.0],["2012-12-04",8.4666,8.4864,8.3082,8.3808,807000.0],["2012-12-05",8.4204,8.4402,8.328,8.394,738800.0],["2012-12-06",8.3742,8.4534,8.3412,8.3676,1010300.0],["2012-12-07",8.3808,8.4138,8.3346,8.3874,800900.0],["2012-12-10",8.3676,8.526,8.3346,8.4864,1024200.0],["2012-12-11",8.5392,8.5986,8.4534,8.5788,1353700.0],["2012-12-12",8.6184,8.6778,8.526,8.559,1605100.0],["2012-12-13",8.5524,8.5854,8.4468,8.4534,1106600.0],["2012-12-14",8.427,8.4732,8.394,8.4072,486100.0],["2012-12-17",8.4468,8.6514,8.4336,8.6514,1024700.0],["2012-12-18",8.625,8.8097,8.625,8.8031,844400.0],["2012-12-19",8.7833,8.8889,8.7239,8.8691,1319200.0],["2012-12-20",8.8625,8.9879,8.8625,8.9351,1344300.0],["2012-12-21",8.7569,8.8823,8.7437,8.8625,2372200.0],["2012-12-24",8.8427,8.8955,8.7899,8.8295,419800.0],["2012-12-26",8.8427,8.8559,8.6778,8.7306,623900.0],["2012-12-27",8.7437,8.7767,8.526,8.6712,794000.0],["2012-12-28",8.6052,8.6778,8.559,8.5986,619000.0],["2012-12-31",8.5722,8.6646,8.5458,8.658,873200.0],["2013-01-02",8.8889,9.0011,8.8097,9.0011,1290400.0],["2013-01-03",9.0077,9.1331,8.9219,9.1001,1825200.0],["2013-01-04",9.1067,9.2189,9.0935,9.1727,971000.0],["2013-01-07",9.1727,9.1727,9.0473,9.1529,548100.0],["2013-01-08",8.9615,9.0671,8.7503,8.9351,1617700.0],["2013-01-09",8.9945,9.0869,8.8625,8.8823,1402200.0],["2013-01-10",8.9747,9.0473,8.9219,9.0011,756400.0],["2013-01-11",9.0011,9.1067,8.8229,8.8955,805000.0],["2013-01-14",8.8757,8.9681,8.8229,8.9681,496100.0],["2013-01-15",8.9351,9.1331,8.8889,9.1199,1059200.0],["2013-01-16",9.0737,9.2255,9.0737,9.1727,653200.0],["2013-01-17",9.2255,9.3509,9.1529,9.3113,1528000.0],["2013-01-18",8.3676,9.2915,8.3148,9.0473,1826600.0],["2013-01-22",9.0275,9.2585,8.9879,9.2519,858300.0],["2013-01-23",9.2255,9.2981,9.1529,9.1859,1414400.0],["2013-01-24",9.1793,9.2387,9.1331,9.1991,1436100.0],["2013-01-25",9.2387,9.2585,9.1265,9.1595,907600.0],["2013-01-28",9.1727,9.2453,9.1133,9.2189,1084000.0],["2013-01-29",9.2321,9.3113,9.1529,9.2189,1280700.0],["2013-01-30",9.2189,9.3509,9.1793,9.3047,1356500.0],["2013-01-31",9.2651,9.4498,9.2453,9.4169,1446600.0],["2013-02-01",9.4762,9.5356,9.3839,9.4828,1126900.0],["2013-02-04",9.4037,9.4828,9.3575,9.3773,1554000.0],["2013-02-05",9.4037,9.5488,9.3575,9.496,1367100.0],["2013-02-06",9.4498,9.6016,9.4498,9.5356,1533200.0],["2013-02-07",9.5356,9.5488,9.3905,9.5422,1101200.0],["2013-02-08",9.529,9.5884,9.5026,9.562,632700.0],["2013-02-11",9.5356,9.6214,9.4894,9.5686,724600.0],["2013-02-12",9.5686,9.7204,9.5554,9.6544,1161500.0],["2013-02-13",9.6544,9.694,9.595,9.6478,954900.0],["2013-02-14",9.6346,9.694,9.6082,9.6676,1303500.0],["2013-02-15",9.6544,9.7006,9.628,9.6478,956300.0],["2013-02-19",9.6412,9.7336,9.5686,9.7006,971400.0],["2013-02-20",9.6874,9.7204,9.5818,9.5818,1067200.0],["2013-02-21",9.562,9.5884,9.4169,9.43,1860700.0],["2013-02-22",9.496,9.6016,9.463,9.595,897300.0],["2013-02-25",9.6412,9.7204,9.3377,9.3509,779600.0],["2013-02-26",9.4037,9.4366,9.2585,9.3839,991600.0],["2013-02-27",9.3839,9.5697,9.344,9.5232,892900.0],["2013-02-28",9.5033,9.6161,9.4701,9.5498,1229700.0],["2013-03-01",9.5033,9.5365,9.3706,9.4768,1868700.0],["2013-03-04",9.4635,9.5697,9.4569,9.5564,1083300.0],["2013-03-05",9.6228,9.709,9.563,9.6095,893900.0],["2013-03-06",9.6427,9.709,9.5763,9.6294,747300.0],["2013-03-07",9.656,9.7688,9.6427,9.7555,619400.0],["2013-03-08",9.7887,9.8418,9.7024,9.782,728900.0],["2013-03-11",9.7422,9.9015,9.4701,9.8617,1150800.0],["2013-03-12",9.8749,9.9347,9.8351,9.8749,851000.0],["2013-03-13",9.8816,9.9546,9.8418,9.9214,791800.0],["2013-03-14",9.9546,10.0541,9.9214,10.0409,688000.0],["2013-03-15",10.0541,10.167,10.0077,10.1006,2136800.0],["2013-03-18",9.9745,10.0541,9.9612,10.001,931000.0],["2013-03-19",10.001,10.094,9.9811,10.0143,1223700.0],["2013-03-20",10.0807,10.1537,10.0475,10.1537,866800.0],["2013-03-21",10.1404,10.1869,10.0143,10.0409,1134300.0],["2013-03-22",10.1271,10.1537,10.0409,10.1006,855900.0],["2013-03-25",10.1271,10.1736,10.0276,10.0807,1015800.0],["2013-03-26",10.1404,10.1802,10.0674,10.1271,501500.0],["2013-03-27",10.074,10.1072,9.9679,10.1006,466900.0],["2013-03-28",10.1271,10.1271,10.0276,10.0807,566300.0],["2013-04-01",10.1072,10.1072,9.8882,9.9479,593400.0],["2013-04-02",9.9612,9.9944,9.8351,9.8749,692100.0],["2013-04-03",9.8816,9.9413,9.5962,9.6692,1442200.0],["2013-04-04",9.7157,9.7621,9.5431,9.6228,1513400.0],["2013-04-05",9.5365,9.6692,9.4237,9.6493,1214100.0],["2013-04-08",9.6493,9.7157,9.5232,9.7157,646100.0],["2013-04-09",9.7289,9.7621,9.6493,9.7024,482500.0],["2013-04-10",9.7289,9.928,9.7157,9.8816,718500.0],["2013-04-11",9.8882,9.8949,9.782,9.8152,600100.0],["2013-04-12",9.782,9.8019,9.5033,9.7024,929300.0],["2013-04-15",9.6626,9.7356,9.4436,9.4701,1168500.0],["2013-04-16",9.5829,9.5829,9.4635,9.563,672500.0],["2013-04-17",9.4701,9.5763,9.3374,9.3573,1323600.0],["2013-04-18",9.3971,9.3971,9.1848,9.2777,1558600.0],["2013-04-19",9.2312,9.4436,9.0056,9.2511,1376200.0],["2013-04-22",9.2578,9.2777,9.0985,9.1649,1283300.0],["2013-04-23",9.2312,9.3507,9.198,9.344,808700.0],["2013-04-24",9.3971,9.4635,9.3175,9.4635,669800.0],["2013-04-25",9.5232,9.5299,9.4436,9.4502,623500.0],["2013-04-26",9.437,9.4635,9.2777,9.3772,857000.0],["2013-04-29",9.3905,9.4834,9.3175,9.4834,803000.0],["2013-04-30",9.4834,9.4967,9.4104,9.4701,600000.0],["2013-05-01",9.4237,9.4569,9.2312,9.2312,829600.0],["2013-05-02",9.2179,9.3573,9.198,9.3308,785400.0],["2013-05-03",9.4038,9.5232,9.3507,9.4701,439100.0],["2013-05-06",9.4967,9.6759,9.4436,9.6626,982400.0],["2013-05-07",9.7024,9.8351,9.656,9.7953,994300.0],["2013-05-08",9.7688,9.8617,9.7356,9.802,707000.0],["2013-05-09",9.7887,9.8351,9.729,9.7688,446500.0],["2013-05-10",9.7489,9.8351,9.7289,9.8219,472000.0],["2013-05-13",9.7887,9.9214,9.7688,9.8152,739300.0],["2013-05-14",9.8351,10.0143,9.802,10.001,718000.0],["2013-05-15",9.9546,10.0674,9.9347,10.0409,841700.0],["2013-05-16",10.001,10.1271,9.9413,10.021,864000.0],["2013-05-17",10.0873,10.2731,10.0674,10.2599,968100.0],["2013-05-20",10.24,10.3992,10.2001,10.3594,1109200.0],["2013-05-21",10.4059,10.439,10.3528,10.4125,1108200.0],["2013-05-22",10.3992,10.5054,10.1935,10.2134,1423000.0],["2013-05-23",10.1072,10.22,10.0276,10.167,1208000.0],["2013-05-24",10.1271,10.1802,10.0475,10.147,687600.0],["2013-05-28",10.2731,10.3992,10.22,10.3063,836100.0],["2013-05-29",10.2599,10.366,10.0541,10.2466,801500.0],["2013-05-30",10.2933,10.44,10.2266,10.38,973800.0],["2013-05-31",10.3533,10.44,10.2533,10.2799,1227700.0],["2013-06-03",10.32,10.3467,10.0998,10.1532,1936900.0],["2013-06-04",10.1732,10.3133,10.0932,10.1332,1556200.0],["2013-06-05",10.1265,10.1932,9.9664,9.9864,1491900.0],["2013-06-06",10.0131,10.0598,9.873,10.0198,1199000.0],["2013-06-07",10.0998,10.2266,10.0131,10.2266,788800.0],["2013-06-10",10.2733,10.3933,10.1732,10.3867,816300.0],["2013-06-11",10.2799,10.3667,10.1932,10.2332,949600.0],["2013-06-12",10.3266,10.34,10.0731,10.1065,565600.0],["2013-06-13",10.0998,10.2733,10.0465,10.2666,581900.0],["2013-06-14",10.2266,10.2666,10.0398,10.0598,646500.0],["2013-06-17",10.1065,10.2266,10.0998,10.1532,1197600.0],["2013-06-18",10.1799,10.2533,10.0932,10.1999,581400.0],["2013-06-19",10.1532,10.1932,10.0131,10.0798,933900.0],["2013-06-20",9.9864,10.1532,9.9264,10.0398,854300.0],["2013-06-21",10.0865,10.2199,10.0064,10.1198,2098800.0],["2013-06-24",10.0465,10.1399,10.0064,10.0264,875400.0],["2013-06-25",10.1399,10.2933,10.0198,10.2266,798800.0],["2013-06-26",10.3066,10.3933,10.1132,10.2266,1287600.0],["2013-06-27",10.2933,10.4334,10.2399,10.4,552100.0],["2013-06-28",10.38,10.4601,10.3133,10.3733,1280200.0],["2013-07-01",10.4534,10.7136,10.3867,10.6135,837000.0],["2013-07-02",10.6202,10.927,10.5268,10.7736,1359100.0],["2013-07-03",10.6802,10.847,10.6735,10.7803,493700.0],["2013-07-05",10.867,11.1071,10.7469,11.0738,855600.0],["2013-07-08",11.0938,11.2072,11.0404,11.0471,1051800.0],["2013-07-09",11.1272,11.1605,10.9537,11.1071,773500.0],["2013-07-10",11.1272,11.1338,10.9003,10.9604,814800.0],["2013-07-11",11.0671,11.1005,10.7469,10.7803,1278700.0],["2013-07-12",10.8003,10.9871,10.7669,10.9604,512700.0],["2013-07-15",11.0071,11.0671,10.9137,11.0471,500200.0],["2013-07-16",11.0604,11.0805,10.7603,10.887,500400.0],["2013-07-17",10.9404,11.0004,10.8536,10.9737,522400.0],["2013-07-18",11.0271,11.2339,10.9871,11.1939,1153500.0],["2013-07-19",11.0404,11.1939,10.807,11.1005,1656900.0],["2013-07-22",11.1338,11.3406,11.0805,11.2539,976200.0],["2013-07-23",11.2939,11.4407,11.1805,11.4073,1131000.0],["2013-07-24",11.5007,11.6742,11.4407,11.5341,1560000.0],["2013-07-25",11.4941,11.5674,11.414,11.5408,1420400.0],["2013-07-26",11.5074,11.5741,11.414,11.5207,1636900.0],["2013-07-29",11.5141,11.5141,11.2672,11.3073,1165300.0],["2013-07-30",11.374,11.4007,11.1605,11.2339,1297800.0],["2013-07-31",11.2806,11.5341,11.2739,11.3006,1149800.0],["2013-08-01",11.374,11.7476,11.3206,11.7409,1790100.0],["2013-08-02",11.6542,11.7209,11.5408,11.6275,1123500.0],["2013-08-05",11.6141,11.7542,11.5408,11.6542,870900.0],["2013-08-06",11.6608,11.6875,11.5007,11.5474,754900.0],["2013-08-07",11.4941,11.5408,11.3673,11.434,700800.0],["2013-08-08",11.5074,11.5875,11.4073,11.474,890700.0],["2013-08-09",11.454,11.5541,11.3673,11.3873,985200.0],["2013-08-12",11.334,11.5074,11.2139,11.4207,749800.0],["2013-08-13",11.474,11.4874,11.2873,11.414,1015900.0],["2013-08-14",11.4073,11.5207,11.3873,11.414,500100.0],["2013-08-15",11.3406,11.3873,11.2139,11.3473,1229500.0],["2013-08-16",11.3073,11.4807,11.3073,11.394,825800.0],["2013-08-19",11.3473,11.4007,11.2873,11.3073,1164000.0],["2013-08-20",11.334,11.474,11.3006,11.414,752600.0],["2013-08-21",11.394,11.454,11.2539,11.3273,958900.0],["2013-08-22",11.3473,11.5674,11.3073,11.5474,461100.0],["2013-08-23",11.5875,11.6008,11.3606,11.3673,1309100.0],["2013-08-26",11.3606,11.3873,11.1939,11.2072,1614400.0],["2013-08-27",11.0471,11.2072,10.7336,10.7736,2428800.0],["2013-08-28",10.7803,10.9537,10.7002,10.8603,1116700.0],["2013-08-29",10.8737,11.0279,10.8536,10.9072,723800.0],["2013-08-30",10.9139,10.9206,10.6659,10.6927,1080000.0],["2013-09-03",10.8201,10.9877,10.4313,10.5922,2377000.0],["2013-09-04",10.5989,10.7732,10.5653,10.6726,1172100.0],["2013-09-05",10.3575,10.7799,10.3575,10.7061,1367700.0],["2013-09-06",10.7464,10.7732,10.438,10.6324,1220900.0],["2013-09-09",10.6391,10.7799,10.6056,10.7598,999700.0],["2013-09-10",10.8201,10.8201,10.7061,10.7866,978500.0],["2013-09-11",10.8,10.8335,10.6123,10.6458,983000.0],["2013-09-12",10.4514,10.6257,10.4514,10.5318,1878800.0],["2013-09-13",10.5184,10.5318,10.3776,10.4648,1440600.0],["2013-09-16",10.5721,10.6257,10.4179,10.4715,1629400.0],["2013-09-17",10.4648,10.6257,10.4313,10.6056,1261500.0],["2013-09-18",10.5855,10.7061,10.4715,10.4916,1508600.0],["2013-09-19",10.4983,10.5184,10.2033,10.2905,1823900.0],["2013-09-20",10.3106,10.4581,10.3039,10.4246,2327900.0],["2013-09-23",10.3977,10.4045,10.0961,10.2503,2728000.0],["2013-09-24",10.2838,10.4045,10.1899,10.3106,1135500.0],["2013-09-25",10.3173,10.4313,10.2234,10.4045,1179800.0],["2013-09-26",10.438,10.4916,10.2637,10.3374,866000.0],["2013-09-27",10.2905,10.4581,10.2838,10.3441,1087100.0],["2013-09-30",10.2301,10.4246,10.2301,10.3843,1259200.0],["2013-10-01",10.4246,10.619,10.3508,10.5586,2084000.0],["2013-10-02",10.4648,10.5385,10.3977,10.4246,1107900.0],["2013-10-03",10.3843,10.4648,10.324,10.391,1354700.0],["2013-10-04",10.438,10.5251,10.4112,10.4983,826700.0],["2013-10-07",10.4045,10.4648,10.2838,10.3843,1598900.0],["2013-10-08",10.3508,10.4313,10.2771,10.2838,1167700.0],["2013-10-09",10.3307,10.4447,10.2838,10.3039,1233700.0],["2013-10-10",10.4313,10.5855,10.4179,10.5586,1165000.0],["2013-10-11",10.505,10.7195,10.4246,10.7061,1167800.0],["2013-10-14",10.6123,10.7732,10.6123,10.7464,604800.0],["2013-10-15",10.7061,10.7933,10.6458,10.6927,801200.0],["2013-10-16",10.7531,10.9542,10.7531,10.8938,932600.0],["2013-10-17",10.8201,10.9944,10.7396,10.9542,1482600.0],["2013-10-18",10.9676,11.0614,10.7933,10.9207,975900.0],["2013-10-21",10.9274,11.0212,10.8603,11.0078,1232600.0],["2013-10-22",11.0145,11.0815,10.8871,11.0078,787400.0],["2013-10-23",11.0011,11.095,10.9207,11.0212,665800.0],["2013-10-24",11.0346,11.1017,10.9676,11.048,679700.0],["2013-10-25",11.0748,11.1285,11.0145,11.0547,620500.0],["2013-10-28",11.0614,11.1687,10.9944,11.095,689800.0],["2013-10-29",11.1151,11.229,10.9743,11.0815,966800.0],["2013-10-30",11.0882,11.1352,11.0145,11.0212,959000.0],["2013-10-31",10.9944,11.0413,10.8938,10.9005,811600.0],["2013-11-01",10.9207,10.9743,10.8067,10.8871,706700.0],["2013-11-04",10.8938,10.981,10.8268,10.9609,871700.0],["2013-11-05",10.9341,11.0681,10.867,10.9944,845900.0],["2013-11-06",11.0614,11.1285,11.0212,11.0346,767300.0],["2013-11-07",11.0547,11.1084,10.8804,10.8871,626700.0],["2013-11-08",10.9207,11.3765,10.9207,11.3631,852700.0],["2013-11-11",11.3899,11.3899,11.1955,11.2558,648500.0],["2013-11-12",11.1888,11.2424,11.0011,11.0748,822700.0],["2013-11-13",11.0413,11.162,10.9207,11.1553,559700.0],["2013-11-14",11.1553,11.2424,11.1084,11.2357,487100.0],["2013-11-15",11.2693,11.3028,11.0681,11.1955,530600.0],["2013-11-18",11.2156,11.343,11.1352,11.229,628000.0],["2013-11-19",11.2357,11.3028,11.1754,11.2357,609600.0],["2013-11-20",11.2693,11.3497,11.1419,11.276,1392200.0],["2013-11-21",11.3162,11.4704,11.3028,11.4167,1527600.0],["2013-11-22",11.4234,11.5508,11.3564,11.524,850900.0],["2013-11-25",11.524,11.6715,11.5173,11.5843,811500.0],["2013-11-26",11.5843,11.6648,11.5173,11.6246,742400.0],["2013-11-27",11.665,11.7189,11.5774,11.6246,994600.0],["2013-11-29",11.6246,11.6852,11.5572,11.6111,403900.0],["2013-12-02",11.5976,11.793,11.5504,11.5707,1097300.0],["2013-12-03",11.5235,11.5774,11.3011,11.4089,770800.0],["2013-12-04",11.3752,11.4696,11.3011,11.3954,627800.0],["2013-12-05",11.382,11.4426,11.3213,11.4291,888300.0],["2013-12-06",11.5302,11.6987,11.4561,11.6717,932700.0],["2013-12-09",11.6717,11.793,11.5976,11.6583,547900.0],["2013-12-10",11.6313,11.7189,11.5437,11.5572,843600.0],["2013-12-11",11.5909,11.5976,11.2539,11.2674,995300.0],["2013-12-12",11.2607,11.4426,11.2202,11.3954,698100.0],["2013-12-13",11.4224,11.4628,11.2876,11.355,657300.0],["2013-12-16",11.4426,11.5909,11.3415,11.5437,994800.0],["2013-12-17",11.5504,11.5572,11.3954,11.4359,865700.0],["2013-12-18",11.4696,11.6111,11.3011,11.5976,899500.0],["2013-12-19",11.5774,11.6178,11.4359,11.4426,1061700.0],["2013-12-20",11.4628,11.7189,11.4089,11.6785,3611800.0],["2013-12-23",11.7189,11.8604,11.6717,11.8267,860600.0],["2013-12-24",11.8672,11.9278,11.793,11.8335,260500.0],["2013-12-26",11.8267,11.9211,11.7796,11.7796,508800.0],["2013-12-27",11.793,11.8806,11.7526,11.7863,398700.0],["2013-12-30",11.7796,11.8133,11.7189,11.7526,335900.0],["2013-12-31",11.7526,11.8065,11.6852,11.7256,632300.0],["2014-01-02",11.692,11.7256,11.5235,11.5909,921300.0],["2014-01-03",11.5774,11.6852,11.5437,11.5774,505300.0],["2014-01-06",11.6313,11.6852,11.4696,11.483,1022900.0],["2014-01-07",11.5504,11.6515,11.4494,11.5639,611500.0],["2014-01-08",11.5909,11.6178,11.4696,11.51,1491000.0],["2014-01-09",11.5572,11.6785,11.5235,11.665,728200.0],["2014-01-10",11.6987,11.6987,11.5504,11.6178,572100.0],["2014-01-13",11.6043,11.6111,11.4089,11.4628,742100.0],["2014-01-14",11.5167,11.5774,11.4359,11.4965,679400.0],["2014-01-15",11.5976,11.7256,11.5302,11.6246,1529200.0],["2014-01-16",11.6313,11.7256,11.4426,11.5302,1051800.0],["2014-01-17",11.5504,11.6313,11.4224,11.5909,1342000.0],["2014-01-21",11.6448,11.9009,11.5841,11.8739,1184100.0],["2014-01-22",11.9211,12.0558,11.8672,12.0087,1032100.0],["2014-01-23",11.9682,11.9682,11.7593,11.7998,1000200.0],["2014-01-24",11.7054,11.7526,11.5302,11.5909,1205100.0],["2014-01-27",11.51,11.6717,11.4224,11.4696,1063100.0],["2014-01-28",11.4831,11.5909,11.4494,11.4561,1559300.0],["2014-01-29",11.3415,11.4696,11.2944,11.3011,1520800.0],["2014-01-30",11.3887,11.4561,11.2944,11.4291,1142000.0],["2014-01-31",11.2876,11.3213,11.0855,11.0989,2322000.0],["2014-02-03",11.0585,11.072,10.4722,10.4992,2726800.0],["2014-02-04",10.5463,10.8631,10.479,10.7755,2683600.0],["2014-02-05",10.7552,10.7889,10.6811,10.7013,1161100.0],["2014-02-06",10.7283,10.8765,10.6542,10.8698,1210700.0],["2014-02-07",10.9035,10.9776,10.7822,10.9035,735600.0],["2014-02-10",10.9237,11.045,10.8092,10.917,840600.0],["2014-02-11",10.9102,11.1259,10.8361,11.0922,1090900.0],["2014-02-12",11.0922,11.2741,11.0181,11.1057,959600.0],["2014-02-13",11.0585,11.2337,11.0046,11.227,948700.0],["2014-02-14",11.1933,11.3281,11.1865,11.3011,624700.0],["2014-02-18",11.2876,11.355,11.2135,11.2472,1664900.0],["2014-02-19",11.2135,11.2539,10.8833,10.9102,1506700.0],["2014-02-20",10.9102,10.9911,10.7755,10.8631,1554000.0],["2014-02-21",10.9035,10.9035,10.7418,10.7687,2532700.0],["2014-02-24",10.7822,11.1057,10.7822,11.0585,1997700.0],["2014-02-25",11.0652,11.0787,10.9844,11.0248,724300.0],["2014-02-26",11.072,11.1191,10.9642,11.0989,909700.0],["2014-02-27",11.1125,11.2277,11.0108,11.1938,729400.0],["2014-02-28",11.1735,11.4377,11.1125,11.309,1446800.0],["2014-03-03",11.2209,11.3158,11.1193,11.2548,1241700.0],["2014-03-04",11.3429,11.5732,11.3429,11.4784,1679300.0],["2014-03-05",11.4852,11.519,11.4106,11.4716,516700.0],["2014-03-06",11.4852,11.6207,11.4716,11.58,785500.0],["2014-03-07",11.6275,11.9053,11.6275,11.7833,1472900.0],["2014-03-10",11.7697,11.8849,11.6613,11.7968,903500.0],["2014-03-11",11.8375,11.8646,11.7088,11.8375,997100.0],["2014-03-12",11.8036,11.8917,11.641,11.8036,733600.0],["2014-03-13",11.8104,11.9053,11.6884,11.7968,912800.0],["2014-03-14",11.7901,11.912,11.7291,11.8239,729200.0],["2014-03-17",11.8849,11.9866,11.7697,11.973,907900.0],["2014-03-18",12.0001,12.0408,11.9053,11.9798,726400.0],["2014-03-19",12.095,12.2576,11.973,12.1221,950300.0],["2014-03-20",12.1085,12.4812,12.095,12.4338,1062000.0],["2014-03-21",12.4744,12.6709,12.4135,12.4338,2465900.0],["2014-03-24",12.4541,12.5829,12.3118,12.3321,1678500.0],["2014-03-25",12.3796,12.4202,12.2576,12.3186,1552800.0],["2014-03-26",12.1289,12.3796,12.1289,12.2441,1418800.0],["2014-03-27",12.2441,12.3457,11.8104,11.8511,2166900.0],["2014-03-28",11.9256,12.1153,11.8036,11.9866,720800.0],["2014-03-31",12.0611,12.2712,11.9527,12.2373,1046200.0],["2014-04-01",12.2441,12.4744,12.1831,12.4609,1174100.0],["2014-04-02",12.4406,12.4609,12.2915,12.3389,1105000.0],["2014-04-03",12.3592,12.4541,12.2644,12.3796,833300.0],["2014-04-04",12.4135,12.4609,12.0882,12.1153,1029100.0],["2014-04-07",12.095,12.1695,11.8849,12.0611,1487900.0],["2014-04-08",12.0814,12.1763,11.8782,11.9595,1189500.0],["2014-04-09",12.0137,12.1221,11.8443,11.8849,1107600.0],["2014-04-10",11.8511,11.8985,11.519,11.5529,1183200.0],["2014-04-11",11.4919,11.58,11.3293,11.3971,1009400.0],["2014-04-14",11.5055,11.6139,11.3767,11.519,1413700.0],["2014-04-15",11.5394,11.6749,11.4174,11.6071,933300.0],["2014-04-16",11.6681,11.763,11.5936,11.6681,830700.0],["2014-04-17",11.6546,11.824,11.5529,11.7833,1220000.0],["2014-04-21",11.8714,12.2644,11.7426,12.0679,1552100.0],["2014-04-22",12.1356,12.2441,11.9798,12.1018,892100.0],["2014-04-23",12.1018,12.1695,12.0408,12.1356,750300.0],["2014-04-24",12.1898,12.2102,11.9866,12.0272,1229600.0],["2014-04-25",11.9662,11.9866,11.8307,11.8511,951000.0],["2014-04-28",11.8714,11.9527,11.6613,11.7494,1241200.0],["2014-04-29",11.7901,11.8782,11.6749,11.7426,858400.0],["2014-04-30",11.7223,11.8985,11.6546,11.8917,908500.0],["2014-05-01",11.9256,12.0137,11.7426,11.8511,830200.0],["2014-05-02",11.8917,12.1018,11.7426,11.8714,752100.0],["2014-05-05",11.763,11.8646,11.641,11.7765,767700.0],["2014-05-06",11.7291,11.8104,11.702,11.7426,1016800.0],["2014-05-07",11.7562,11.8239,11.6613,11.7901,1254300.0],["2014-05-08",11.7494,11.9256,11.6613,11.7426,833500.0],["2014-05-09",11.702,11.7765,11.5597,11.7562,1056000.0],["2014-05-12",11.7901,11.9866,11.7223,11.9527,764700.0],["2014-05-13",11.9391,12.0069,11.8511,11.8646,686300.0],["2014-05-14",11.8307,11.8307,11.6071,11.6342,754100.0],["2014-05-15",11.5868,11.6478,11.37,11.58,1475800.0],["2014-05-16",11.5665,11.6139,11.3564,11.4581,1098200.0],["2014-05-19",11.4174,11.641,11.4174,11.6274,574100.0],["2014-05-20",11.6003,11.6071,11.4513,11.5597,871700.0],["2014-05-21",11.6139,11.7359,11.4309,11.6817,857100.0],["2014-05-22",11.6817,11.763,11.641,11.6817,755200.0],["2014-05-23",11.6681,11.7494,11.641,11.6884,450100.0],["2014-05-27",11.7223,11.8917,11.6884,11.8104,641000.0],["2014-05-28",11.7765,11.8511,11.6546,11.702,697300.0],["2014-05-29",11.7429,11.7429,11.6407,11.7224,356200.0],["2014-05-30",11.7224,11.8314,11.7156,11.736,487800.0],["2014-06-02",11.7429,11.8927,11.6407,11.8859,693000.0],["2014-06-03",11.8518,12.0426,11.8518,11.9336,566100.0],["2014-06-04",11.8723,12.0289,11.8178,11.9813,604900.0],["2014-06-05",11.9949,12.1583,11.8859,12.1447,542000.0],["2014-06-06",12.1583,12.2878,12.0766,12.1992,706500.0],["2014-06-09",12.1584,12.4172,12.1243,12.4036,727500.0],["2014-06-10",12.3627,12.4104,12.2809,12.3967,559200.0],["2014-06-11",12.3559,12.4172,12.2401,12.2741,444500.0],["2014-06-12",12.2469,12.3014,12.1515,12.1856,698300.0],["2014-06-13",12.1924,12.3627,12.0834,12.172,437700.0],["2014-06-16",12.1788,12.1788,11.9676,11.9881,656400.0],["2014-06-17",11.954,12.3286,11.9404,12.2537,999400.0],["2014-06-18",12.2469,12.315,12.1311,12.2673,630000.0],["2014-06-19",12.2605,12.3014,12.1447,12.2128,637200.0],["2014-06-20",12.2673,12.3354,12.1652,12.2333,1797600.0],["2014-06-23",12.2197,12.2946,12.1447,12.2265,725300.0],["2014-06-24",12.1856,12.3491,12.1243,12.1379,998700.0],["2014-06-25",12.1175,12.281,11.9472,12.2401,762600.0],["2014-06-26",12.2537,12.2878,12.0289,12.2741,882800.0],["2014-06-27",12.2673,12.3627,12.1992,12.3423,1452200.0],["2014-06-30",12.3423,12.3491,12.1924,12.315,1037200.0],["2014-07-01",12.3967,12.7918,12.3763,12.6896,2257600.0],["2014-07-02",12.6896,12.7578,12.6079,12.6147,1854900.0],["2014-07-03",12.6692,12.894,12.6556,12.8735,1100900.0],["2014-07-07",12.9417,12.9825,12.7578,12.8259,1708100.0],["2014-07-08",12.7782,12.9348,12.5807,12.6215,1316400.0],["2014-07-09",12.7169,12.7714,12.6283,12.6488,992500.0],["2014-07-10",12.4172,12.6692,12.4036,12.6147,1078000.0],["2014-07-11",12.567,12.6556,12.4717,12.567,868800.0],["2014-07-14",12.6624,12.7646,12.5807,12.642,1163900.0],["2014-07-15",12.6896,12.785,12.5875,12.6624,957700.0],["2014-07-16",12.7441,12.7441,12.4921,12.5057,1173200.0],["2014-07-17",12.4036,12.4989,12.1924,12.2128,1142900.0],["2014-07-18",12.2469,12.3491,12.1311,12.206,1689200.0],["2014-07-21",12.1583,12.2673,12.0766,12.2128,1249700.0],["2014-07-22",12.2469,12.2946,12.0562,12.0698,988800.0],["2014-07-23",12.1175,12.1175,11.9472,12.0357,1651300.0],["2014-07-24",12.0834,12.3627,12.0221,12.2946,1494100.0],["2014-07-25",12.2128,12.3627,12.1992,12.3082,1315800.0],["2014-07-28",12.315,12.315,12.1107,12.206,1274300.0],["2014-07-29",12.1924,12.3218,12.1652,12.1788,1100600.0],["2014-07-30",12.2605,12.4649,12.2265,12.4036,1392400.0],["2014-07-31",12.3627,12.3695,12.1856,12.206,1287500.0],["2014-08-01",12.1856,12.2605,11.9268,12.0426,1264000.0],["2014-08-04",12.0562,12.097,11.8859,12.0426,956700.0],["2014-08-05",11.9881,12.1311,11.9336,11.9881,836100.0],["2014-08-06",11.9404,12.1652,11.9404,12.0902,813300.0],["2014-08-07",12.1107,12.1175,11.8995,11.9131,629500.0],["2014-08-08",11.9131,12.0357,11.8995,12.0221,1204500.0],["2014-08-11",12.0766,12.172,12.0017,12.0494,594400.0],["2014-08-12",12.0357,12.1175,11.9676,12.0289,802500.0],["2014-08-13",12.0834,12.1515,12.0494,12.097,437600.0],["2014-08-14",12.0971,12.206,12.0357,12.0766,519200.0],["2014-08-15",12.097,12.172,11.9404,12.0153,973500.0],["2014-08-18",12.0902,12.206,12.0698,12.1992,584200.0],["2014-08-19",12.2128,12.2401,12.1584,12.1856,566400.0],["2014-08-20",12.1856,12.2673,12.1039,12.1652,510700.0],["2014-08-21",12.1652,12.3695,12.0153,12.3286,484100.0],["2014-08-22",12.3014,12.4104,12.2741,12.3354,472500.0],["2014-08-25",12.3899,12.4444,12.3286,12.3831,352900.0],["2014-08-26",12.4104,12.4853,12.3218,12.4376,527400.0],["2014-08-27",12.4444,12.533,12.3423,12.3627,582100.0],["2014-08-28",12.3422,12.3901,12.2463,12.3011,374200.0],["2014-08-29",12.3148,12.4448,12.3148,12.4448,403900.0],["2014-09-02",12.4996,12.6297,12.4585,12.5544,923400.0],["2014-09-03",12.5749,12.6433,12.4928,12.5064,644500.0],["2014-09-04",12.5544,12.6913,12.4175,12.5407,605000.0],["2014-09-05",12.4996,12.5886,12.4311,12.5475,588700.0],["2014-09-08",12.5064,12.5612,12.438,12.5407,745400.0],["2014-09-09",12.5064,12.527,12.3627,12.4038,845300.0],["2014-09-10",12.4585,12.5954,12.3558,12.5407,732800.0],["2014-09-11",12.4311,12.5954,12.4311,12.527,1232200.0],["2014-09-12",12.5475,12.7186,12.527,12.6844,1399700.0],["2014-09-15",12.6502,12.7118,12.5475,12.6023,670400.0],["2014-09-16",12.5681,12.7255,12.4928,12.5201,1125300.0],["2014-09-17",12.5201,12.6639,12.4654,12.5475,757300.0],["2014-09-18",12.5749,12.7803,12.5475,12.6707,685300.0],["2014-09-19",12.6981,12.794,12.5407,12.5475,2229100.0],["2014-09-22",12.5407,12.5612,12.3353,12.3422,870500.0],["2014-09-23",12.2874,12.4243,12.2258,12.2258,1067900.0],["2014-09-24",12.2189,12.2874,12.1505,12.2463,683900.0],["2014-09-25",12.1984,12.26,12.0067,12.0547,1421700.0],["2014-09-26",12.0547,12.1231,12.0067,12.1026,690300.0],["2014-09-29",11.9383,12.1026,11.9383,12.0547,861100.0],["2014-09-30",12.0752,12.1505,11.9109,11.9246,893000.0],["2014-10-01",11.8767,11.9794,11.774,11.8356,1318200.0],["2014-10-02",11.8424,11.9383,11.7124,11.8767,686200.0],["2014-10-03",11.993,12.082,11.952,11.952,729800.0],["2014-10-06",12.0067,12.0204,11.8424,11.863,600300.0],["2014-10-07",11.7808,11.8082,11.6097,11.6165,610800.0],["2014-10-08",11.6165,11.9041,11.5823,11.8698,1178300.0],["2014-10-09",11.8014,11.8767,11.6029,11.6029,1675400.0],["2014-10-10",11.5823,11.7398,11.5276,11.5276,1162800.0],["2014-10-13",11.5481,11.6713,11.4796,11.5139,984700.0],["2014-10-14",11.5413,11.8219,11.5139,11.6987,1357400.0],["2014-10-15",11.4865,11.596,11.1853,11.466,2359200.0],["2014-10-16",11.1921,11.596,11.1305,11.5823,2029400.0],["2014-10-17",11.9657,11.9794,11.3838,11.596,1497000.0],["2014-10-20",11.507,11.7398,11.507,11.685,848300.0],["2014-10-21",11.7535,12.0273,11.7535,12.0067,672100.0],["2014-10-22",12.0067,12.1368,11.8424,11.8424,701600.0],["2014-10-23",12.0067,12.0615,11.8835,11.9109,817000.0],["2014-10-24",11.9109,12.0957,11.9041,12.0752,1444600.0],["2014-10-27",11.9862,12.1231,11.9725,12.1026,720700.0],["2014-10-28",12.1299,12.4175,12.0957,12.4106,703100.0],["2014-10-29",12.5201,12.7529,12.3422,12.705,1676800.0],["2014-10-30",12.6297,12.8487,12.5201,12.7871,1014400.0],["2014-10-31",12.8145,12.9445,12.7734,12.8692,1451800.0],["2014-11-03",12.9035,13.0062,12.7734,12.8624,1146700.0],["2014-11-04",12.8008,12.8829,12.7118,12.8213,878700.0],["2014-11-05",12.924,12.9993,12.8008,12.8829,894800.0],["2014-11-06",12.924,13.013,12.8556,12.9993,1022300.0],["2014-11-07",13.0198,13.0951,12.9445,13.0198,1099000.0],["2014-11-10",13.0678,13.1636,13.013,13.1362,709400.0],["2014-11-11",13.1362,13.2047,13.0951,13.1088,866900.0],["2014-11-12",13.0335,13.3005,13.0267,13.2526,686400.0],["2014-11-13",13.2594,13.3073,13.0815,13.102,878000.0],["2014-11-14",13.1362,13.2115,13.013,13.0609,879200.0],["2014-11-17",13.0678,13.102,12.9856,13.0404,628100.0],["2014-11-18",13.0335,13.1225,12.9719,13.0062,792700.0],["2014-11-19",13.0404,13.0678,12.8761,12.9925,954500.0],["2014-11-20",12.9172,13.102,12.9103,13.0951,715500.0],["2014-11-21",13.191,13.2594,12.8966,12.9445,748700.0],["2014-11-24",12.9651,13.1431,12.8692,13.0746,1192700.0],["2014-11-25",13.102,13.1362,12.9719,13.0335,904900.0],["2014-11-26",12.9991,13.0611,12.9372,13.0335,494800.0],["2014-11-28",13.0473,13.123,12.7032,12.717,695900.0],["2014-12-01",12.6206,12.6757,12.4348,12.4692,2789000.0],["2014-12-02",12.4968,12.7927,12.4968,12.6344,986000.0],["2014-12-03",12.6069,12.8409,12.6,12.7514,1312100.0],["2014-12-04",12.7514,12.8821,12.7032,12.7858,1139700.0],["2014-12-05",12.834,13.0611,12.6895,12.9441,1077000.0],["2014-12-08",12.9372,13.1505,12.8064,12.8821,1710900.0],["2014-12-09",12.6963,12.9785,12.6619,12.9165,1541300.0],["2014-12-10",12.9028,12.9165,12.4899,12.5931,1782500.0],["2014-12-11",12.6344,12.7652,12.5587,12.6069,994200.0],["2014-12-12",12.4693,12.6275,12.4073,12.428,1132800.0],["2014-12-15",12.5381,12.6138,12.249,12.2835,1522500.0],["2014-12-16",12.1871,12.4073,12.0013,12.2009,1995800.0],["2014-12-17",12.2422,12.3936,12.1114,12.3867,1559500.0],["2014-12-18",12.5449,12.6895,12.4899,12.6826,1205000.0],["2014-12-19",12.6895,12.7032,12.5587,12.5931,4365100.0],["2014-12-22",12.6482,12.7652,12.5449,12.6757,1355200.0],["2014-12-23",12.7652,12.9372,12.7376,12.8271,466200.0],["2014-12-24",12.7307,12.8821,12.6826,12.7996,364900.0],["2014-12-26",12.9234,12.9372,12.8133,12.834,287800.0],["2014-12-29",12.8409,13.0748,12.8409,12.9922,609500.0],["2014-12-30",12.889,13.0611,12.7858,12.9441,537200.0],["2014-12-31",12.9991,13.0679,12.8202,12.8202,539800.0],["2015-01-02",12.8409,12.889,12.5656,12.6551,712400.0],["2015-01-05",12.5381,12.6826,12.2353,12.2559,758400.0],["2015-01-06",12.2353,12.3179,11.9463,11.9669,1015200.0],["2015-01-07",12.0839,12.1665,11.9876,12.1458,1047500.0],["2015-01-08",12.2628,12.4348,12.2215,12.4211,1214200.0],["2015-01-09",12.4761,12.5312,12.2009,12.2078,1038700.0],["2015-01-12",12.1871,12.1871,11.9944,12.0357,838100.0],["2015-01-13",12.1596,12.3041,11.8568,11.9875,940800.0],["2015-01-14",11.7123,11.8224,11.5403,11.788,1028200.0],["2015-01-15",11.7949,11.8017,11.5403,11.6297,749100.0],["2015-01-16",11.6228,11.8981,11.5609,11.8843,827800.0],["2015-01-20",11.7949,11.8912,11.5471,11.7192,1226100.0],["2015-01-21",11.6779,11.8637,11.5953,11.6228,779500.0],["2015-01-22",11.5884,12.2146,11.5884,12.1871,1326700.0],["2015-01-23",11.9394,12.1665,11.6159,11.9119,1709100.0],["2015-01-26",11.9256,12.0426,11.8224,11.9807,1291100.0],["2015-01-27",11.7536,11.96,11.7123,11.8912,775100.0],["2015-01-28",11.8568,11.905,11.3889,11.437,1666000.0],["2015-01-29",11.499,11.7054,11.3545,11.7054,1222800.0],["2015-01-30",11.5265,11.7536,11.5265,11.5678,1031800.0],["2015-02-02",11.6297,11.8774,11.5265,11.8637,1063500.0],["2015-02-03",12.249,12.249,11.96,12.1389,868900.0],["2015-02-04",12.1389,12.2215,12.0701,12.0977,682500.0],["2015-02-05",12.1321,12.3729,11.9875,12.3523,705300.0],["2015-02-06",12.3867,12.6344,12.3867,12.5656,1039700.0],["2015-02-09",12.483,12.5794,12.3454,12.4899,622600.0],["2015-02-10",12.7514,12.7514,12.4004,12.5656,941900.0],["2015-02-11",12.5518,12.6,12.3798,12.4692,621900.0],["2015-02-12",12.5449,12.7652,12.5312,12.7101,598500.0],["2015-02-13",12.7032,12.8202,12.6413,12.7927,481900.0],["2015-02-17",12.7514,12.9097,12.5794,12.889,562500.0],["2015-02-18",12.8133,12.8546,12.5105,12.5725,709700.0],["2015-02-19",12.4761,12.6344,12.3729,12.5931,628300.0],["2015-02-20",12.5518,12.7927,12.4073,12.7789,591300.0],["2015-02-23",12.7032,12.8064,12.6482,12.7996,648100.0],["2015-02-24",12.7996,12.9716,12.7652,12.8821,620500.0],["2015-02-25",12.8477,12.9372,12.7583,12.8477,641100.0],["2015-02-26",12.7785,12.9584,12.7509,12.9515,740900.0],["2015-02-27",12.8962,12.9653,12.8408,12.8962,971800.0],["2015-03-02",12.9169,13.0484,12.8962,13.0069,446900.0],["2015-03-03",12.9169,13.0415,12.8408,12.8616,638200.0],["2015-03-04",12.8408,12.9031,12.6817,12.7647,1063500.0],["2015-03-05",12.8062,12.8339,12.6402,12.7647,762000.0],["2015-03-06",12.7716,13.0415,12.7647,12.8616,1526300.0],["2015-03-09",12.8547,12.9723,12.8477,12.9515,931500.0],["2015-03-10",12.7924,12.8754,12.6471,12.654,532600.0],["2015-03-11",12.7232,12.8547,12.6333,12.8408,792800.0],["2015-03-12",12.9792,13.1937,12.8685,13.1867,569300.0],["2015-03-13",13.166,13.166,12.9031,13.0968,610600.0],["2015-03-16",13.1452,13.1729,13.0207,13.1037,698300.0],["2015-03-17",13.0207,13.2006,12.9723,13.1937,662700.0],["2015-03-18",13.1798,13.249,12.8547,12.9377,1171000.0],["2015-03-19",12.8892,12.9238,12.737,12.827,684100.0],["2015-03-20",12.9031,13.0691,12.8201,13.0415,1101800.0],["2015-03-23",13.0553,13.1176,12.8547,12.9792,437000.0],["2015-03-24",12.9446,12.9792,12.8477,12.8962,417300.0],["2015-03-25",12.8823,12.8962,12.6679,12.6817,564900.0],["2015-03-26",12.6609,12.7786,12.5226,12.7716,450100.0],["2015-03-27",12.7024,12.7716,12.6194,12.7232,442500.0],["2015-03-30",12.8339,13.0899,12.7993,12.9515,588800.0],["2015-03-31",12.8754,12.9169,12.7924,12.8685,708100.0],["2015-04-01",12.7855,12.9031,12.744,12.8408,619300.0],["2015-04-02",12.8685,13.0207,12.8339,12.9031,791300.0],["2015-04-06",12.7024,12.9308,12.6125,12.8547,580900.0],["2015-04-07",12.827,13.0415,12.7855,12.9238,436800.0],["2015-04-08",12.9515,12.993,12.8685,12.9377,495000.0],["2015-04-09",12.9377,12.9653,12.8201,12.8547,533700.0],["2015-04-10",12.8546,12.9515,12.8062,12.8823,518900.0],["2015-04-13",12.91,13.1106,12.8547,13.076,302400.0],["2015-04-14",13.0207,13.083,12.8477,12.993,587500.0],["2015-04-15",12.993,13.249,12.9377,13.0691,785900.0],["2015-04-16",13.0622,13.2075,12.91,13.1106,695400.0],["2015-04-17",12.9653,13.1591,12.7647,12.8547,935000.0],["2015-04-20",12.9031,13.0345,12.8754,12.9031,469400.0],["2015-04-21",12.9653,13.0138,12.827,12.8616,461800.0],["2015-04-22",12.8892,13.0968,12.8201,12.9308,1544600.0],["2015-04-23",12.8823,13.076,12.8477,12.9999,980200.0],["2015-04-24",12.993,13.0691,12.8754,12.91,702600.0],["2015-04-27",12.9723,13.0345,12.7301,12.7993,486500.0],["2015-04-28",12.8201,13.0484,12.7924,13.0276,425900.0],["2015-04-29",13.0138,13.1937,13.0138,13.1383,584700.0],["2015-04-30",13.1245,13.1867,12.9723,13.0138,757600.0],["2015-05-01",13.1037,13.1314,12.8201,12.8408,1012600.0],["2015-05-04",12.8408,13.0415,12.8408,13.0207,436100.0],["2015-05-05",12.9653,13.1521,12.9515,12.9999,928600.0],["2015-05-06",13.0484,13.0968,12.9238,13.076,653900.0],["2015-05-07",13.0276,13.1383,12.9723,13.0553,536700.0],["2015-05-08",13.1245,13.1522,12.9999,13.1245,459800.0],["2015-05-11",13.1522,13.2767,13.076,13.2559,785800.0],["2015-05-12",13.2144,13.3597,13.0691,13.3113,745600.0],["2015-05-13",13.3113,13.4081,13.2075,13.339,569000.0],["2015-05-14",13.3874,13.4704,13.2628,13.3251,602900.0],["2015-05-15",13.2905,13.3666,13.083,13.1452,404500.0],["2015-05-18",13.1383,13.3805,13.1245,13.3666,431500.0],["2015-05-19",13.422,13.505,13.3735,13.4912,437600.0],["2015-05-20",13.4773,13.4773,13.3182,13.3874,394200.0],["2015-05-21",13.2974,13.4358,13.249,13.332,812900.0],["2015-05-22",13.3182,13.3943,13.2283,13.2905,446800.0],["2015-05-26",13.2006,13.2905,13.1106,13.2075,436200.0],["2015-05-27",13.2144,13.3597,13.1798,13.332,385100.0],["2015-05-28",13.3459,13.3738,13.2208,13.339,464400.0],["2015-05-29",13.3042,13.3807,13.186,13.1929,582800.0],["2015-06-01",13.2625,13.339,13.0052,13.0747,766300.0],["2015-06-02",13.0817,13.339,13.0538,13.2625,981800.0],["2015-06-03",13.3668,13.6033,13.339,13.5476,1031800.0],["2015-06-04",13.485,13.5754,13.4294,13.4642,872900.0],["2015-06-05",13.7284,13.7493,13.4989,13.7354,1113300.0],["2015-06-08",13.7424,13.8536,13.7076,13.7563,949400.0],["2015-06-09",13.7702,13.9788,13.6798,13.8954,794400.0],["2015-06-10",14.0066,14.2153,13.9232,14.1944,1285200.0],["2015-06-11",14.2014,14.257,14.104,14.2083,971200.0],["2015-06-12",14.1805,14.2292,14.0901,14.1875,864600.0],["2015-06-15",13.5407,14.1596,13.5407,14.0831,951100.0],["2015-06-16",14.0762,14.3196,13.9858,14.2292,1135100.0],["2015-06-17",14.2848,14.3265,13.9301,13.9788,1593000.0],["2015-06-18",14.0136,14.1109,13.9093,14.0344,1203000.0],["2015-06-19",14.0205,14.0831,13.9997,14.0205,1208800.0],["2015-06-22",14.1805,14.2361,14.0901,14.2292,738900.0],["2015-06-23",14.2292,14.417,14.1666,14.4031,806700.0],["2015-06-24",14.3335,14.4448,14.2848,14.3265,885200.0],["2015-06-25",14.3961,14.4587,14.3057,14.41,1236100.0],["2015-06-26",14.4865,14.57,14.3683,14.4935,1403700.0],["2015-06-29",14.2987,14.417,14.1249,14.1388,1129500.0],["2015-06-30",14.2987,14.403,14.0484,14.097,911700.0],["2015-07-01",14.264,14.3265,14.1735,14.2918,1004700.0],["2015-07-02",14.257,14.3196,13.9788,14.0623,655300.0],["2015-07-06",13.8884,14.0762,13.8328,14.0623,1229600.0],["2015-07-07",13.9719,14.0136,13.638,13.7632,890500.0],["2015-07-08",13.6172,13.7215,13.5268,13.5754,949800.0],["2015-07-09",13.798,13.8745,13.6798,13.7424,923400.0],["2015-07-10",13.9371,14.0136,13.798,13.8745,917800.0],["2015-07-13",13.9997,14.0553,13.9093,14.0066,546900.0],["2015-07-14",13.944,14.0831,13.8606,14.0205,682000.0],["2015-07-15",14.0484,14.2222,14.0205,14.1388,976100.0],["2015-07-16",14.2153,14.264,14.1388,14.1735,1245300.0],["2015-07-17",14.0484,14.0901,13.791,13.8884,1360300.0],["2015-07-20",13.8814,14.1249,13.8745,14.104,934200.0],["2015-07-21",14.1179,14.2292,13.8606,13.9093,1337700.0],["2015-07-22",13.8536,14.25,13.8536,14.2153,1109700.0],["2015-07-23",14.25,14.3057,13.9371,14.0205,770400.0],["2015-07-24",14.0205,14.0414,13.8884,13.9301,612300.0],["2015-07-27",13.7841,13.8397,13.6172,13.638,957800.0],["2015-07-28",13.7006,13.7424,13.5615,13.5963,1001700.0],["2015-07-29",13.5894,13.7632,13.5476,13.7215,793300.0],["2015-07-30",13.7006,13.7771,13.6241,13.7215,685800.0],["2015-07-31",13.7215,13.7771,13.5407,13.7076,714300.0],["2015-08-03",13.6937,13.7771,13.4642,13.7284,765600.0],["2015-08-04",13.7354,13.8884,13.6937,13.7424,582200.0],["2015-08-05",13.8189,14.0205,13.7771,13.9023,669000.0],["2015-08-06",13.9093,13.9927,13.7284,13.8189,500100.0],["2015-08-07",13.7771,13.9232,13.5824,13.7145,588000.0],["2015-08-10",13.7771,14.0692,13.7632,14.0692,540300.0],["2015-08-11",13.9093,14.1875,13.7076,13.7841,776900.0],["2015-08-12",13.7076,13.7563,13.2764,13.5129,578400.0],["2015-08-13",13.5198,13.6241,13.4224,13.5685,429500.0],["2015-08-14",13.5615,13.791,13.5407,13.7771,353700.0],["2015-08-17",13.7006,13.9093,13.5685,13.791,823200.0],["2015-08-18",13.8049,13.9093,13.6867,13.7632,389700.0],["2015-08-19",13.6867,13.7354,13.4989,13.5059,927500.0],["2015-08-20",13.3668,13.3877,13.0678,13.0747,1094500.0],["2015-08-21",12.9426,13.0538,12.8522,12.9008,1212000.0],["2015-08-24",12.3097,12.4697,12.0315,12.1845,1772100.0],["2015-08-25",12.4975,12.5114,11.9342,11.9411,1230000.0],["2015-08-26",12.2123,12.3236,11.9481,12.3097,1026100.0],["2015-08-27",12.4836,12.6922,12.414,12.6505,888800.0],["2015-08-28",12.6155,12.7624,12.3428,12.6715,741000.0],["2015-08-31",12.6295,12.8813,12.5666,12.8393,902800.0],["2015-09-01",12.5526,12.7134,12.2449,12.2938,1037100.0],["2015-09-02",12.4966,12.8113,12.2029,12.4127,1161300.0],["2015-09-03",12.3847,12.6784,12.3568,12.5386,1108000.0],["2015-09-04",12.3777,12.5176,12.3708,12.4757,682400.0],["2015-09-08",12.6994,12.8043,12.6225,12.7903,363100.0],["2015-09-09",12.9372,12.9722,12.6225,12.6365,489800.0],["2015-09-10",12.6155,12.8393,12.5666,12.7414,465100.0],["2015-09-11",12.6784,12.7274,12.5736,12.7274,435600.0],["2015-09-14",12.7204,12.8673,12.6575,12.7833,551300.0],["2015-09-15",12.8463,13.0631,12.5036,13.0001,594500.0],["2015-09-16",12.9861,13.105,12.8533,13.0211,478400.0],["2015-09-17",13.0211,13.126,12.6715,12.7134,1263100.0],["2015-09-18",12.5106,12.5176,12.2798,12.3638,1856100.0],["2015-09-21",12.4547,12.6715,12.4547,12.5736,472300.0],["2015-09-22",12.3498,12.5246,12.3148,12.4127,400700.0],["2015-09-23",12.4267,12.6155,12.3778,12.5106,552300.0],["2015-09-24",12.3847,12.5316,12.3148,12.4896,858900.0],["2015-09-25",12.6994,12.7554,12.5736,12.6575,839500.0],["2015-09-28",12.5875,12.6225,12.4267,12.4337,592000.0],["2015-09-29",12.4687,12.5736,12.3778,12.4826,548800.0],["2015-09-30",12.6225,12.6435,12.4617,12.5666,933300.0],["2015-10-01",12.5526,12.6645,12.3638,12.6645,1686800.0],["2015-10-02",12.2519,12.5736,12.0561,12.5736,1605400.0],["2015-10-05",12.6575,12.9092,12.6505,12.9022,651300.0],["2015-10-06",12.8533,12.9861,12.8113,12.9092,810500.0],["2015-10-07",13.0141,13.147,12.8952,13.112,1336600.0],["2015-10-08",13.0631,13.3008,13.0561,13.1889,849100.0],["2015-10-09",13.1889,13.2729,13.105,13.161,1048800.0],["2015-10-12",13.147,13.2868,13.098,13.2589,680000.0],["2015-10-13",13.2099,13.3078,13.126,13.168,687100.0],["2015-10-14",13.147,13.147,12.6785,12.6924,1205500.0],["2015-10-15",12.7973,12.9162,12.6505,12.9092,1810200.0],["2015-10-16",13.105,13.2799,13.0211,13.0421,1524000.0],["2015-10-19",12.9582,13.2099,12.9582,13.084,827600.0],["2015-10-20",13.0841,13.2519,12.9931,13.2379,1095100.0],["2015-10-21",13.2868,13.3008,12.9022,12.9162,893100.0],["2015-10-22",13.0001,13.2799,12.9792,13.133,1095100.0],["2015-10-23",13.2169,13.4337,13.147,13.4057,941900.0],["2015-10-26",13.4127,13.4966,13.182,13.3288,1153200.0],["2015-10-27",13.2239,13.3428,13.091,13.2029,950100.0],["2015-10-28",13.2169,13.7694,13.2029,13.7694,2001000.0],["2015-10-29",13.7134,13.8813,13.6015,13.6295,711100.0],["2015-10-30",13.6225,13.6785,13.4267,13.5246,1920000.0],["2015-11-02",13.6015,13.8043,13.5106,13.7834,764900.0],["2015-11-03",13.7484,13.8253,13.6505,13.7414,571600.0],["2015-11-04",13.7903,13.8393,13.6505,13.7973,1213600.0],["2015-11-05",13.8043,14.098,13.7624,14.0281,1083700.0],["2015-11-06",14.6155,14.6155,14.196,14.4127,1153300.0],["2015-11-09",14.4267,14.4477,14.2309,14.3498,1032700.0],["2015-11-10",14.3288,14.4477,14.189,14.4127,790000.0],["2015-11-11",14.5036,14.5316,14.2449,14.2659,713000.0],["2015-11-12",14.182,14.2519,13.9372,13.9582,902400.0],["2015-11-13",13.9092,14.0701,13.7903,13.8113,1338500.0],["2015-11-16",13.8113,13.9722,13.6924,13.9722,764100.0],["2015-11-17",14.0421,14.1959,13.9372,14.0491,1032400.0],["2015-11-18",14.098,14.3288,14.0001,14.3148,733100.0],["2015-11-19",14.2869,14.3428,14.161,14.3288,963800.0],["2015-11-20",14.4057,14.4617,14.3078,14.3848,844200.0],["2015-11-23",14.3708,14.5736,14.3498,14.3848,770100.0],["2015-11-24",14.2659,14.4337,14.2449,14.3778,1074600.0],["2015-11-25",14.3988,14.4617,14.2869,14.3708,617900.0],["2015-11-27",14.3848,14.5325,14.3005,14.4411,392800.0],["2015-11-30",14.4762,14.5114,14.3848,14.42,704700.0],["2015-12-01",14.4973,14.5747,14.3356,14.4481,711800.0],["2015-12-02",14.4762,14.5114,14.1669,14.195,1188600.0],["2015-12-03",14.2864,14.3356,13.963,13.9841,877500.0],["2015-12-04",14.0474,14.2934,13.9771,14.2513,750200.0],["2015-12-07",14.188,14.2653,13.8294,13.9208,962600.0],["2015-12-08",13.7802,13.8505,13.5201,13.5693,1031400.0],["2015-12-09",13.513,13.6607,13.2388,13.3373,1109200.0],["2015-12-10",13.3513,13.5763,13.2037,13.4216,1051500.0],["2015-12-11",13.1826,13.3232,13.0701,13.1474,1236700.0],["2015-12-14",13.1685,13.267,12.9857,13.1545,1773100.0],["2015-12-15",13.3091,13.6044,13.3091,13.506,1135200.0],["2015-12-16",13.6185,13.7099,13.3654,13.6466,1352900.0],["2015-12-17",13.6677,13.7521,13.4216,13.4568,1279400.0],["2015-12-18",13.3654,13.3654,12.9084,13.056,6118500.0],["2015-12-21",13.1263,13.281,12.9576,13.1545,1340100.0],["2015-12-22",13.1966,13.2599,13.0068,13.2177,1165200.0],["2015-12-23",13.2951,13.3935,13.2248,13.3584,927600.0],["2015-12-24",13.3302,13.4779,13.3162,13.4287,407600.0],["2015-12-28",13.3513,13.4146,13.1685,13.3865,721500.0],["2015-12-29",13.4849,13.5622,13.4005,13.5201,651100.0],["2015-12-30",13.4849,13.5271,13.3373,13.3584,517500.0],["2015-12-31",13.274,13.3865,13.1826,13.1826,885600.0],["2016-01-04",13.1826,13.1826,12.7115,12.8521,1807900.0],["2016-01-05",12.8521,12.9857,12.7748,12.8943,1072500.0],["2016-01-06",12.6764,12.8873,12.6131,12.7748,1258800.0],["2016-01-07",12.5217,12.6623,12.353,12.367,1418700.0],["2016-01-08",12.5287,12.5709,12.1631,12.1772,1103100.0],["2016-01-11",12.2897,12.3389,12.0577,12.142,1673000.0],["2016-01-12",12.2194,12.3951,12.0155,12.2967,2302200.0],["2016-01-13",12.3459,12.4022,11.7975,11.9522,2549900.0],["2016-01-14",12.0506,12.2053,11.9171,12.0647,1471800.0],["2016-01-15",11.685,11.8397,11.5233,11.8327,1804600.0],["2016-01-19",11.9663,11.9733,11.5655,11.664,1688800.0],["2016-01-20",11.4319,11.6429,11.1156,11.5163,1748600.0],["2016-01-21",11.5163,11.6499,11.3194,11.3265,1732500.0],["2016-01-22",11.446,11.6429,11.221,11.4108,2255500.0],["2016-01-25",11.3194,11.3476,10.8624,10.8835,1417600.0],["2016-01-26",10.9117,11.5515,10.9117,11.5374,2264300.0],["2016-01-27",11.4812,12.1069,11.439,11.8257,3231700.0],["2016-01-28",11.9382,12.3178,11.8678,12.1702,2355400.0],["2016-01-29",12.1983,12.4162,11.8749,12.3389,2055700.0],["2016-02-01",12.2616,12.3108,11.9663,12.2194,1257300.0],["2016-02-02",12.0225,12.0295,11.7835,11.8678,1417600.0],["2016-02-03",11.9803,12.0999,11.5866,12.0788,2000100.0],["2016-02-04",12.0506,12.2827,11.91,12.0577,1453500.0],["2016-02-05",12.0647,12.2334,11.903,11.9452,1097000.0],["2016-02-08",11.7624,11.9452,11.6218,11.7835,1893200.0],["2016-02-09",11.6007,11.8819,11.5796,11.8186,1776200.0],["2016-02-10",11.9171,12.0717,11.7413,11.7413,985000.0],["2016-02-11",11.4108,11.5866,11.214,11.3546,1231600.0],["2016-02-12",11.5866,11.8889,11.5163,11.8116,997400.0],["2016-02-16",12.0085,12.2123,11.8397,12.0999,1052400.0],["2016-02-17",12.1491,12.2616,12.0366,12.0858,1419000.0],["2016-02-18",12.128,12.4303,11.91,12.142,2688800.0],["2016-02-19",12.0577,12.2616,12.0225,12.1209,1492100.0],["2016-02-22",12.1209,12.3178,12.0928,12.2334,1757300.0],["2016-02-23",12.2053,12.2053,11.8116,11.903,1209400.0],["2016-02-24",11.7413,11.8889,11.4882,11.8608,1069900.0],["2016-02-25",11.8819,12.0717,11.8116,12.0436,550200.0],["2016-02-26",12.1851,12.4186,12.1073,12.3833,731700.0],["2016-02-29",12.362,12.4257,12.1568,12.171,836700.0],["2016-03-01",12.2347,12.6734,12.2276,12.6451,856700.0],["2016-03-02",12.6309,12.8786,12.5672,12.8715,605500.0],["2016-03-03",12.8786,13.1475,12.8432,13.1192,775900.0],["2016-03-04",13.2324,13.3173,13.0909,13.2041,955700.0],["2016-03-07",13.105,13.2112,13.0343,13.1899,716000.0],["2016-03-08",13.0838,13.2466,12.8927,12.9069,802100.0],["2016-03-09",12.9918,13.0413,12.7512,12.7937,853000.0],["2016-03-10",12.8927,13.1263,12.7088,12.9847,858600.0],["2016-03-11",13.1263,13.2961,13.105,13.2961,725500.0],["2016-03-14",13.2607,13.2678,13.0413,13.1404,674400.0],["2016-03-15",13.013,13.0626,12.8857,12.9494,1172400.0],["2016-03-16",12.9352,13.0272,12.6309,12.7371,1184600.0],["2016-03-17",12.7371,13.0413,12.5672,12.9847,1061200.0],["2016-03-18",13.006,13.3244,12.9847,13.098,3141000.0],["2016-03-21",13.0767,13.1475,12.7725,12.9706,1917400.0],["2016-03-22",12.914,13.0626,12.7795,12.9847,969900.0],["2016-03-23",12.9494,13.0555,12.8078,12.8078,736200.0],["2016-03-24",12.6875,12.8008,12.5248,12.7937,585600.0],["2016-03-28",12.8574,12.9494,12.7158,12.7725,722300.0],["2016-03-29",12.6592,12.7017,12.3054,12.7017,1807200.0],["2016-03-30",12.7512,12.9211,12.6946,12.8008,755500.0],["2016-03-31",12.7583,12.8291,12.5106,12.6946,1260500.0],["2016-04-01",12.3408,12.5389,12.3054,12.454,1255400.0],["2016-04-04",12.4116,12.5248,12.2842,12.3267,1288000.0],["2016-04-05",12.1851,12.2134,11.9799,11.9941,1339600.0],["2016-04-06",12.0082,12.1214,11.8879,12.0719,1384600.0],["2016-04-07",12.0082,12.0082,11.619,11.6686,1049600.0],["2016-04-08",11.7959,11.9445,11.6473,11.6969,801600.0],["2016-04-11",11.7676,11.9658,11.7181,11.7464,1070600.0],["2016-04-12",11.7818,12.0153,11.7535,11.9941,863800.0],["2016-04-13",12.0861,12.4186,12.079,12.3903,1382300.0],["2016-04-14",12.3762,12.6875,12.3337,12.5036,1377200.0],["2016-04-15",12.546,12.6168,12.4399,12.5036,1058000.0],["2016-04-18",12.4682,12.6522,12.4328,12.5885,796900.0],["2016-04-19",12.6451,12.7795,12.6097,12.7229,1163300.0],["2016-04-20",12.7866,12.9847,12.7442,12.9564,1167500.0],["2016-04-21",12.9777,13.0838,12.7725,12.8503,905800.0],["2016-04-22",12.8291,13.0201,12.6309,12.9211,1374400.0],["2016-04-25",12.8857,12.914,12.7441,12.8644,1303800.0],["2016-04-26",12.8998,13.0697,12.8291,13.0414,970600.0],["2016-04-27",13.0555,13.1192,12.8432,12.9281,952100.0],["2016-04-28",12.8008,13.013,12.7583,12.8786,1058300.0],["2016-04-29",12.8574,12.9847,12.7725,12.9069,985500.0],["2016-05-02",12.9352,12.9847,12.8149,12.9564,1177400.0],["2016-05-03",12.7583,12.7866,12.5602,12.6805,871700.0],["2016-05-04",12.5814,12.7229,12.4186,12.5248,1138400.0],["2016-05-05",12.5602,12.6805,12.4257,12.4823,1097600.0],["2016-05-06",12.355,12.5036,12.3125,12.5036,695900.0],["2016-05-09",12.4611,12.5956,12.3903,12.454,641400.0],["2016-05-10",12.5106,12.7441,12.5106,12.6946,538000.0],["2016-05-11",12.6309,12.8078,12.6026,12.6522,519800.0],["2016-05-12",12.7088,12.8361,12.5319,12.6663,821600.0],["2016-05-13",12.5814,12.7725,12.3479,12.4116,886700.0],["2016-05-16",12.447,12.6309,12.362,12.546,690000.0],["2016-05-17",12.4894,12.6734,12.3125,12.3903,858700.0],["2016-05-18",12.3974,12.9564,12.3903,12.9352,916200.0],["2016-05-19",12.8432,13.0413,12.6522,12.7512,761700.0],["2016-05-20",12.7866,13.0343,12.7866,12.9281,711900.0],["2016-05-23",12.8857,12.9706,12.8149,12.8857,680800.0],["2016-05-24",12.9706,13.2183,12.9564,13.1475,737700.0],["2016-05-25",13.1829,13.4305,13.1829,13.3315,1011100.0],["2016-05-26",13.3315,13.3881,13.1121,13.1758,645200.0],["2016-05-27",13.19,13.3182,13.1402,13.311,624000.0],["2016-05-31",13.3893,13.4463,13.2327,13.3039,651100.0],["2016-06-01",13.1758,13.3822,13.1117,13.3538,627300.0],["2016-06-02",13.2968,13.3965,13.2541,13.3822,601000.0],["2016-06-03",13.1829,13.1829,12.7416,13.0761,860900.0],["2016-06-06",13.0904,13.3324,13.0904,13.2541,713100.0],["2016-06-07",13.2327,13.247,13.1046,13.1117,569000.0],["2016-06-08",13.0761,13.1829,13.0406,13.126,977800.0],["2016-06-09",13.0263,13.0406,12.827,12.9694,808200.0],["2016-06-10",12.7843,12.9338,12.6419,12.8484,657200.0],["2016-06-13",12.7487,12.8982,12.649,12.6918,1008000.0],["2016-06-14",12.6135,12.7273,12.3643,12.407,938000.0],["2016-06-15",12.4782,12.6846,12.3999,12.4569,840100.0],["2016-06-16",12.3501,12.3786,12.1508,12.2718,928700.0],["2016-06-17",12.2647,12.4924,12.2647,12.3928,2112300.0],["2016-06-20",12.5992,12.827,12.4996,12.5209,877600.0],["2016-06-21",12.5565,12.5992,12.4426,12.5352,489700.0],["2016-06-22",12.5565,12.6918,12.4782,12.4782,496600.0],["2016-06-23",12.6206,12.9551,12.6206,12.948,848300.0],["2016-06-24",12.1081,12.3643,11.9159,11.923,1108500.0],["2016-06-27",11.7166,11.7877,11.1898,11.2752,1466700.0],["2016-06-28",11.4817,11.8305,11.3891,11.7379,1990100.0],["2016-06-29",11.9159,11.9871,11.7094,11.9443,1365200.0],["2016-06-30",12.0084,12.2077,11.8518,12.2077,1107000.0],["2016-07-01",12.0654,12.2291,11.9942,12.0938,733800.0],["2016-07-05",11.9443,11.9871,11.6098,11.7379,715300.0],["2016-07-06",11.5956,11.9586,11.56,11.9301,1003200.0],["2016-07-07",11.9586,12.1294,11.8803,12.0226,832700.0],["2016-07-08",12.2291,12.3358,12.1437,12.1792,817400.0],["2016-07-11",12.3145,12.3501,12.1935,12.2433,905700.0],["2016-07-12",12.3786,12.5067,12.3572,12.4711,1127000.0],["2016-07-13",12.4213,12.5423,12.3786,12.4284,931600.0],["2016-07-14",12.6918,12.6989,12.5779,12.585,655900.0],["2016-07-15",12.706,12.7131,12.5423,12.6206,607900.0],["2016-07-18",12.6277,12.6846,12.4996,12.5992,542100.0],["2016-07-19",12.5209,12.6846,12.4711,12.6633,482200.0],["2016-07-20",12.7345,12.8128,12.6562,12.8128,922600.0],["2016-07-21",12.8128,12.8911,12.6562,12.7273,1344500.0],["2016-07-22",12.8128,13.2043,12.649,13.1758,1260500.0],["2016-07-25",13.1402,13.2399,13.1189,13.2043,658200.0],["2016-07-26",13.1829,13.311,13.1616,13.3039,557800.0],["2016-07-27",13.3253,13.4819,13.2399,13.2755,910200.0],["2016-07-28",13.2754,13.368,13.1758,13.2612,539000.0],["2016-07-29",13.247,13.3537,13.1971,13.2399,504000.0],["2016-08-01",13.2541,13.3182,13.0761,13.0833,437100.0],["2016-08-02",13.0904,13.1473,12.9765,13.0334,486600.0],["2016-08-03",13.0477,13.247,13.0477,13.247,362500.0],["2016-08-04",13.2114,13.3609,13.2114,13.3039,472300.0],["2016-08-05",13.4534,13.7097,13.4036,13.6954,759100.0],["2016-08-08",13.6954,13.8093,13.6314,13.6741,408300.0],["2016-08-09",13.6883,13.7951,13.6171,13.7097,376300.0],["2016-08-10",13.6669,13.7025,13.4676,13.5032,474600.0],["2016-08-11",13.5459,13.6385,13.4605,13.5246,720700.0],["2016-08-12",13.4036,13.5459,13.3395,13.5459,411400.0],["2016-08-15",13.5815,13.788,13.5815,13.7595,362100.0],["2016-08-16",13.731,13.8734,13.6456,13.8378,756700.0],["2016-08-17",13.788,13.909,13.788,13.8663,776800.0],["2016-08-18",13.8591,13.9944,13.8236,13.973,554200.0],["2016-08-19",13.9019,14.0727,13.8734,14.0656,691800.0],["2016-08-22",14.0585,14.094,13.9446,13.9873,501500.0],["2016-08-23",14.03,14.1083,14.0086,14.0086,405000.0],["2016-08-24",14.0371,14.1296,13.973,14.1012,497700.0],["2016-08-25",14.1012,14.1296,13.9374,13.973,919500.0],["2016-08-26",14.03,14.1368,13.8663,13.9801,1240800.0],["2016-08-29",14.0015,14.1368,14.0015,14.03,795500.0],["2016-08-30",14.0801,14.1875,14.0157,14.1875,553900.0],["2016-08-31",14.2376,14.2734,13.9942,14.2018,943400.0],["2016-09-01",14.2447,14.3163,13.9656,14.0872,719000.0],["2016-09-02",14.1445,14.2018,13.9727,14.1803,1153900.0],["2016-09-06",14.1731,14.1875,13.8797,13.9512,620000.0],["2016-09-07",13.8797,14.166,13.851,14.166,804600.0],["2016-09-08",14.1731,14.259,14.1016,14.2376,779700.0],["2016-09-09",14.1946,14.2662,14.1016,14.1016,817200.0],["2016-09-12",14.0515,14.259,13.9155,14.2519,1093200.0],["2016-09-13",14.1016,14.1087,13.8868,14.0515,999600.0],["2016-09-14",14.03,14.0658,13.8295,13.8367,871800.0],["2016-09-15",13.8439,14.0085,13.7938,13.9369,642000.0],["2016-09-16",13.8224,13.9083,13.7365,13.8152,1431500.0],["2016-09-19",13.9298,14.0085,13.758,13.8152,664700.0],["2016-09-20",13.9298,13.9727,13.7651,13.7794,452300.0],["2016-09-21",13.8582,13.9656,13.7293,13.8296,1040400.0],["2016-09-22",13.8797,14.0443,13.8582,14.0443,567700.0],["2016-09-23",13.9369,14.1302,13.9369,14.0157,694400.0],["2016-09-26",13.8868,13.9441,13.7437,13.7508,684800.0],["2016-09-27",13.6649,13.8439,13.6077,13.8224,634100.0],["2016-09-28",13.9369,14.0371,13.7866,14.0228,723300.0],["2016-09-29",14.03,14.1159,13.758,13.758,1099700.0],["2016-09-30",13.8582,14.1302,13.8296,14.0228,761700.0],["2016-10-03",13.8868,14.1087,13.8868,13.9369,687400.0],["2016-10-04",13.7794,14.03,13.7794,13.9011,851300.0],["2016-10-05",13.9942,14.1803,13.9799,14.0228,1230100.0],["2016-10-06",13.9799,14.166,13.9226,14.0729,718700.0],["2016-10-07",14.0658,14.1373,13.9512,14.0371,856300.0],["2016-10-10",14.1731,14.3163,14.0658,14.1731,527000.0],["2016-10-11",14.1731,14.2089,13.8868,14.03,560500.0],["2016-10-12",14.03,14.1731,13.9584,14.03,574600.0],["2016-10-13",13.8868,13.9226,13.4931,13.6363,907900.0],["2016-10-14",13.851,13.8868,13.6363,13.7794,527800.0],["2016-10-17",13.7437,13.8152,13.6005,13.6721,379400.0],["2016-10-18",13.851,13.9584,13.6721,13.851,1179700.0],["2016-10-19",13.851,14.1374,13.8152,14.03,688600.0],["2016-10-20",13.9584,14.1731,13.9226,13.9942,491300.0],["2016-10-21",14.1731,14.1731,13.8152,13.9584,1152000.0],["2016-10-24",14.1374,14.2447,14.03,14.1374,576300.0],["2016-10-25",14.1374,14.1731,13.9226,14.03,483600.0],["2016-10-26",13.9942,14.2805,13.9942,14.2089,813700.0],["2016-10-27",14.3163,14.3163,14.1946,14.2805,799600.0],["2016-10-28",14.3163,14.3163,14.0658,14.2089,544300.0],["2016-10-31",14.2447,14.5668,14.1373,14.531,1366400.0],["2016-11-01",14.6742,14.71,14.2805,14.531,1233000.0],["2016-11-02",14.4237,14.4953,14.0872,14.1374,1104200.0],["2016-11-03",14.2089,14.4094,14.1016,14.1374,810700.0],["2016-11-04",14.1374,14.3879,14.0658,14.1374,630600.0],["2016-11-07",14.4595,14.5668,14.3163,14.4953,861100.0],["2016-11-08",14.4595,14.5311,14.2805,14.3879,525800.0],["2016-11-09",14.6742,15.2469,14.531,15.0679,1219200.0],["2016-11-10",15.3542,15.8911,15.3041,15.6406,1495400.0],["2016-11-11",15.5332,16.2848,15.39,16.1416,1832600.0],["2016-11-14",16.4637,16.8932,16.1989,16.2848,1844500.0],["2016-11-15",16.2132,16.428,15.9484,16.428,952500.0],["2016-11-16",16.249,16.3564,15.8911,16.0701,970900.0],["2016-11-17",16.1058,16.249,15.9627,16.1058,1025100.0],["2016-11-18",16.1416,16.3922,15.9985,16.3564,928100.0],["2016-11-21",16.428,16.428,16.1416,16.3564,930100.0],["2016-11-22",16.428,16.4995,16.2705,16.4637,885100.0],["2016-11-23",16.4995,16.6069,16.3922,16.5353,734300.0],["2016-11-25",16.5353,16.6069,16.3564,16.4637,368900.0],["2016-11-28",16.2132,16.4637,15.9269,15.9627,798000.0],["2016-11-29",16.0131,16.3369,16.0131,16.121,702800.0],["2016-11-30",16.3369,16.5528,16.2649,16.4449,746400.0],["2016-12-01",16.6608,16.7687,16.4809,16.6608,1192200.0],["2016-12-02",16.6248,16.6608,16.3729,16.4809,701700.0],["2016-12-05",16.6248,16.8767,16.6248,16.8047,838200.0],["2016-12-06",16.9127,17.2725,16.7687,17.2365,914400.0],["2016-12-07",17.2365,17.5604,17.1286,17.5604,1047800.0],["2016-12-08",17.7403,18.1361,17.5604,18.0282,1452900.0],["2016-12-09",17.9922,18.1361,17.7043,18.0282,873800.0],["2016-12-12",17.9562,18.0282,17.5964,17.6683,832200.0],["2016-12-13",17.7043,17.8842,17.5604,17.8123,832200.0],["2016-12-14",17.6683,17.9922,17.5604,17.7043,1040800.0],["2016-12-15",17.9202,18.1361,17.7403,18.0642,1073800.0],["2016-12-16",18.1002,18.3017,17.5964,17.7403,2469600.0],["2016-12-19",17.7043,17.9202,17.5964,17.9202,756300.0],["2016-12-20",18.1361,18.1721,17.9562,18.0642,575700.0],["2016-12-21",18.1002,18.2657,17.9562,18.0642,644100.0],["2016-12-22",18.1002,18.1721,17.8842,18.0282,637400.0],["2016-12-23",18.0642,18.1577,17.9202,18.0642,638900.0],["2016-12-27",18.1002,18.1577,17.9922,18.1002,366900.0],["2016-12-28",18.1002,18.2081,17.9058,17.9922,403000.0],["2016-12-29",17.9922,18.1361,17.7043,17.8842,490700.0],["2016-12-30",17.6683,17.9562,17.6683,17.7763,655200.0],["2017-01-03",18.2081,18.2441,17.7259,17.9562,848400.0],["2017-01-04",17.9922,18.2801,17.9562,18.2081,940000.0],["2017-01-05",18.1361,18.2441,17.8123,17.9562,720400.0],["2017-01-06",18.0642,18.1721,17.9202,17.9922,673500.0],["2017-01-09",17.8123,17.8842,17.5964,17.7403,979000.0],["2017-01-10",17.8123,18.2441,17.7043,18.2081,1165200.0],["2017-01-11",18.1721,18.2441,17.9562,18.2441,1510000.0],["2017-01-12",18.0642,18.2081,17.7043,17.8123,847500.0],["2017-01-13",17.9562,18.2801,17.9418,18.1002,587700.0],["2017-01-17",17.8483,17.8483,17.0566,17.3805,686300.0],["2017-01-18",17.5244,17.5604,17.2941,17.4884,1020500.0],["2017-01-19",17.5604,17.6683,17.3085,17.4884,656800.0],["2017-01-20",17.8483,18.2081,17.7043,17.8123,1114800.0],["2017-01-23",17.6683,17.8483,17.4884,17.7043,891600.0],["2017-01-24",17.8123,18.2801,17.7043,18.2081,1164400.0],["2017-01-25",18.424,18.7119,18.2441,18.496,970000.0],["2017-01-26",18.46,18.6759,18.352,18.496,620000.0],["2017-01-27",18.424,18.5679,18.1361,18.3161,432400.0],["2017-01-30",18.1361,18.1721,17.8339,18.1361,663700.0],["2017-01-31",17.9922,18.3161,17.9418,18.2081,877000.0],["2017-02-01",18.388,18.568,17.8483,17.9562,879200.0],["2017-02-02",17.7763,17.8699,17.6324,17.7403,1085200.0],["2017-02-03",18.0282,18.2081,17.8843,18.1361,596100.0],["2017-02-06",17.9202,18.2441,17.4524,18.1361,583500.0],["2017-02-07",18.2801,18.352,18.1002,18.2441,1015300.0],["2017-02-08",18.1002,18.1361,17.8483,18.0282,763200.0],["2017-02-09",18.0282,18.388,18.0282,18.3161,518600.0],["2017-02-10",18.424,18.424,18.1721,18.3161,653700.0],["2017-02-13",18.3161,18.6615,18.3161,18.496,517600.0],["2017-02-14",18.532,19.0717,18.424,18.9998,744400.0],["2017-02-15",18.9998,19.0717,18.8198,18.9638,599500.0],["2017-02-16",18.8558,18.9998,18.7839,18.9998,692600.0],["2017-02-17",18.7479,18.8774,18.352,18.8558,804700.0],["2017-02-21",18.8918,19.0357,18.7479,18.9278,683800.0],["2017-02-22",18.8558,18.9998,18.7479,18.8918,601500.0],["2017-02-23",18.8198,18.8918,18.496,18.8918,696000.0],["2017-02-24",18.568,18.7335,18.532,18.6759,533800.0],["2017-02-27",18.7627,18.8205,18.6181,18.7988,461500.0],["2017-02-28",18.7265,18.7627,18.4228,18.6181,939300.0],["2017-03-01",19.1603,19.2543,18.806,19.1603,1121600.0],["2017-03-02",19.1242,19.3049,18.3288,18.4011,1294700.0],["2017-03-03",18.3288,18.6542,18.3288,18.5819,884000.0],["2017-03-06",18.365,18.4373,18.0758,18.365,949800.0],["2017-03-07",18.2927,18.4735,18.1842,18.2565,1106700.0],["2017-03-08",18.6181,18.6181,18.1481,18.1842,685900.0],["2017-03-09",18.3289,18.4012,18.1119,18.1119,773400.0],["2017-03-10",18.1481,18.2421,17.9167,18.1119,772900.0],["2017-03-13",18.0758,18.2927,18.0396,18.1119,605600.0],["2017-03-14",17.9312,18.2204,17.8227,18.1481,782000.0],["2017-03-15",18.2565,18.2927,17.9312,18.0396,1629700.0],["2017-03-16",18.1842,18.3288,18.0035,18.1481,627600.0],["2017-03-17",18.1481,18.1842,17.9167,18.1481,2719700.0],["2017-03-20",18.1119,18.1119,17.8589,17.895,739300.0],["2017-03-21",18.0396,18.0396,16.9551,17.0274,1646100.0],["2017-03-22",16.8828,17.1358,16.5213,16.9551,997500.0],["2017-03-23",16.9551,17.3166,16.8828,17.0274,963400.0],["2017-03-24",17.0997,17.172,16.8322,16.9912,1253000.0],["2017-03-27",16.5574,16.9551,16.4128,16.9189,1584500.0],["2017-03-28",16.8828,17.3021,16.8466,17.172,1524400.0],["2017-03-29",17.172,17.4251,16.9768,17.3166,1169400.0],["2017-03-30",17.3166,17.9673,17.2805,17.8589,862600.0],["2017-03-31",17.8227,17.8589,17.642,17.642,605000.0],["2017-04-03",17.6781,17.7504,17.3166,17.5335,975100.0],["2017-04-04",17.4251,17.6781,17.3889,17.5335,804500.0],["2017-04-05",17.6781,17.7866,17.1358,17.1358,1313800.0],["2017-04-06",17.0997,17.3889,16.9551,17.2804,879800.0],["2017-04-07",17.0635,17.3166,17.0635,17.172,691900.0],["2017-04-10",17.172,17.3528,16.9551,17.0635,569700.0],["2017-04-11",16.9912,17.3889,16.8828,17.3889,1426700.0],["2017-04-12",17.3166,17.4251,17.0274,17.3166,2224700.0],["2017-04-13",17.2443,17.266,16.7382,16.8105,1286200.0],["2017-04-17",16.8466,17.172,16.6659,17.1358,591500.0],["2017-04-18",17.0274,17.1575,16.7743,17.0997,973700.0],["2017-04-19",17.2443,17.3383,17.1358,17.2081,677300.0],["2017-04-20",17.3166,17.7143,17.3166,17.6781,1036200.0],["2017-04-21",18.0035,18.0758,17.5697,18.0396,975900.0],["2017-04-24",18.4373,18.5675,18.2565,18.3288,1496600.0],["2017-04-25",18.4735,18.5819,18.2927,18.2927,816000.0],["2017-04-26",18.2927,18.6181,18.1842,18.4373,674300.0],["2017-04-27",18.4012,18.5096,18.1481,18.2565,572000.0],["2017-04-28",18.2566,18.4373,17.9673,18.0035,761300.0],["2017-05-01",18.1481,18.4012,17.9167,18.2565,917000.0],["2017-05-02",18.2204,18.2204,17.9312,18.1481,751900.0],["2017-05-03",18.0396,18.4012,17.9673,18.2927,561200.0],["2017-05-04",18.4735,18.6181,18.2927,18.4011,643600.0],["2017-05-05",18.4373,18.4735,18.2059,18.4011,495000.0],["2017-05-08",18.4011,18.4735,18.2565,18.4373,500500.0],["2017-05-09",18.4373,18.5096,18.1119,18.1842,617500.0],["2017-05-10",18.1119,18.2782,18.0396,18.2565,559300.0],["2017-05-11",18.2204,18.2204,17.736,17.895,600900.0],["2017-05-12",17.6781,17.8589,17.5335,17.7866,538400.0],["2017-05-15",17.8589,18.1119,17.8444,18.0035,546100.0],["2017-05-16",18.0396,18.0758,17.8227,18.0396,582200.0],["2017-05-17",18.0396,18.0396,17.1358,17.3166,1032100.0],["2017-05-18",17.2804,17.5914,17.1358,17.3528,910300.0],["2017-05-19",17.3889,17.6781,17.3166,17.5697,644500.0],["2017-05-22",17.642,17.642,17.3744,17.5697,393400.0],["2017-05-23",17.642,17.8227,17.4323,17.7866,581100.0],["2017-05-24",17.7866,17.8589,17.5335,17.6781,376400.0],["2017-05-25",17.6781,17.8589,17.5335,17.642,448300.0],["2017-05-26",17.5335,17.7143,17.4974,17.5697,406800.0],["2017-05-30",17.4752,17.5115,17.2209,17.4025,739000.0],["2017-05-31",17.4389,17.4752,17.0756,17.3299,826000.0],["2017-06-01",17.4389,17.6569,17.2209,17.6205,603800.0],["2017-06-02",17.4389,17.7295,17.3299,17.5115,725300.0],["2017-06-05",17.5479,17.7295,17.4389,17.5115,632800.0],["2017-06-06",17.3299,17.4752,17.1846,17.3299,586400.0],["2017-06-07",17.3662,17.5333,17.2572,17.4025,780500.0],["2017-06-08",17.3662,18.0928,17.3299,17.9475,1579500.0],["2017-06-09",18.0928,18.4925,17.9475,18.3835,1871300.0],["2017-06-12",18.3835,18.6378,18.3471,18.4198,1508800.0],["2017-06-13",18.5288,18.6015,18.3326,18.4198,897400.0],["2017-06-14",18.1292,18.4198,17.9112,18.4198,1509200.0],["2017-06-15",18.2382,18.5506,18.1655,18.3471,612900.0],["2017-06-16",18.3835,18.3835,18.0783,18.2382,1100100.0],["2017-06-19",18.3108,18.4198,18.2018,18.2745,632500.0],["2017-06-20",18.2018,18.2018,17.9475,17.9838,692600.0],["2017-06-21",18.0202,18.0783,17.7659,17.8022,648500.0],["2017-06-22",17.7659,17.8748,17.6205,17.6569,573400.0],["2017-06-23",17.8022,17.8022,17.5115,17.5842,991200.0],["2017-06-26",17.6205,17.8603,17.4752,17.7659,570700.0],["2017-06-27",17.9112,17.9838,17.7659,17.7659,678200.0],["2017-06-28",17.9112,18.0565,17.8022,18.0202,760100.0],["2017-06-29",18.4198,18.5651,18.0783,18.3108,1040600.0],["2017-06-30",18.4561,18.4561,18.0783,18.3108,718700.0],["2017-07-03",18.4198,18.8195,18.3835,18.6741,494300.0],["2017-07-05",18.6741,18.7831,18.3471,18.5651,822400.0],["2017-07-06",18.5651,18.6378,18.2745,18.3108,1269100.0],["2017-07-07",18.3835,18.5651,18.2382,18.5651,662000.0],["2017-07-10",18.4561,18.6015,18.3108,18.4561,927800.0],["2017-07-11",18.4561,18.5288,18.1292,18.3471,888600.0],["2017-07-12",18.2382,18.4779,18.1292,18.2382,667300.0],["2017-07-13",18.3108,18.4053,18.1655,18.3108,483600.0],["2017-07-14",18.0928,18.2382,17.9475,18.1655,645300.0],["2017-07-17",18.1655,18.2018,18.0202,18.0565,468600.0],["2017-07-18",17.9112,17.9838,17.7659,17.9112,690900.0],["2017-07-19",18.0565,18.1292,17.8022,17.8748,891800.0],["2017-07-20",17.8385,17.9838,17.6932,17.9838,674700.0],["2017-07-21",17.0756,17.3662,16.8939,16.9666,3155300.0],["2017-07-24",17.0029,17.2572,17.0029,17.0756,1647600.0],["2017-07-25",17.4025,17.4025,17.1482,17.2209,2596000.0],["2017-07-26",17.2572,17.3299,16.6759,16.7849,2160600.0],["2017-07-27",16.8212,17.2572,16.7123,17.0756,1791400.0],["2017-07-28",17.0392,17.1846,16.8576,17.1482,1363500.0],["2017-07-31",17.1482,17.4389,17.1119,17.4025,1543500.0],["2017-08-01",17.4752,17.4752,17.2572,17.4025,865200.0],["2017-08-02",17.4389,17.4752,17.0756,17.1846,717500.0],["2017-08-03",17.1482,17.2209,16.8576,16.9666,797500.0],["2017-08-04",17.1119,17.2209,17.0392,17.0392,899600.0],["2017-08-07",17.1119,17.1482,16.8939,16.9302,728400.0],["2017-08-08",16.9302,17.3153,16.8576,17.0756,1531000.0],["2017-08-09",16.8212,16.9666,16.6396,16.7486,1248400.0],["2017-08-10",16.6033,16.6033,16.2763,16.3126,1180000.0],["2017-08-11",16.2036,16.4071,16.0583,16.1673,823500.0],["2017-08-14",16.3853,16.6033,16.3489,16.5669,707900.0],["2017-08-15",16.7123,16.7123,16.4216,16.4216,620900.0],["2017-08-16",16.4579,16.5669,16.2763,16.3489,649800.0],["2017-08-17",16.2763,16.3853,15.8621,15.913,973500.0],["2017-08-18",15.804,16.0438,15.7313,15.8403,854700.0],["2017-08-21",15.804,15.9493,15.7313,15.7676,703100.0],["2017-08-22",15.8766,15.9856,15.7531,15.8403,602100.0],["2017-08-23",15.7313,15.9856,15.695,15.913,807000.0],["2017-08-24",15.9493,16.0583,15.8766,16.022,647100.0],["2017-08-25",16.0583,16.2763,16.022,16.131,790200.0],["2017-08-28",16.2036,16.2399,15.9856,16.022,1049700.0],["2017-08-29",15.804,15.9856,15.7313,15.8766,508200.0],["2017-08-30",15.9278,16.1104,15.8547,16.1104,519500.0],["2017-08-31",16.147,16.1835,15.9643,16.0009,542900.0],["2017-09-01",16.0008,16.2931,16.0008,16.1835,787700.0],["2017-09-05",16.0374,16.147,15.694,15.7086,822500.0],["2017-09-06",15.9278,15.9643,15.767,15.8182,683900.0],["2017-09-07",15.7817,15.8913,15.3067,15.5259,734100.0],["2017-09-08",15.5259,15.8547,15.4894,15.7451,1045100.0],["2017-09-11",16.0008,16.1835,15.8547,15.9278,1367000.0],["2017-09-12",15.9643,16.4758,15.9643,16.3296,838800.0],["2017-09-13",16.2931,16.8776,16.22,16.7315,1816200.0],["2017-09-14",16.768,17.0237,16.5854,16.6584,1422800.0],["2017-09-15",16.6949,16.8776,16.6073,16.7315,1568100.0],["2017-09-18",16.8045,17.1552,16.768,17.0603,1046200.0],["2017-09-19",17.0237,17.1333,16.9141,16.9141,834100.0],["2017-09-20",16.8776,17.2429,16.8776,17.2064,1048400.0],["2017-09-21",17.2064,17.3525,16.9141,17.2064,1148600.0],["2017-09-22",17.1699,17.2429,17.0603,17.1699,635200.0],["2017-09-25",17.0968,17.3525,17.0237,17.2064,662900.0],["2017-09-26",17.2064,17.4256,16.8045,17.2064,1818900.0],["2017-09-27",17.5352,17.6448,17.2064,17.4986,989600.0],["2017-09-28",17.4986,17.6082,17.2794,17.6082,958200.0],["2017-09-29",17.5352,17.864,17.4986,17.7178,1044900.0],["2017-10-02",17.7178,17.9736,17.6448,17.937,1414100.0],["2017-10-03",17.9736,18.0101,17.6082,17.8274,1331700.0],["2017-10-04",17.7544,17.864,17.6667,17.7178,849000.0],["2017-10-05",17.7178,18.0685,17.6448,17.9005,1392500.0],["2017-10-06",17.9736,18.032,17.7544,17.8274,1185600.0],["2017-10-09",17.9005,17.9736,17.7544,17.8274,657100.0],["2017-10-10",17.864,18.1051,17.8274,18.0466,782900.0],["2017-10-11",18.0466,18.0831,17.864,18.0101,583900.0],["2017-10-12",18.0466,18.1197,17.937,17.937,619300.0],["2017-10-13",17.864,18.032,17.7178,17.8274,767000.0],["2017-10-16",17.9005,18.0466,17.8274,17.937,562200.0],["2017-10-17",17.937,17.9736,17.5717,17.6448,612100.0],["2017-10-18",17.7544,17.8493,17.6448,17.8274,852400.0],["2017-10-19",17.7178,18.0101,17.4986,17.9736,846100.0],["2017-10-20",18.2658,18.9234,18.2293,18.9234,1709000.0],["2017-10-23",18.9234,18.9234,18.485,18.5581,901100.0],["2017-10-24",18.6677,18.8868,18.6677,18.7407,919600.0],["2017-10-25",18.8868,18.8868,18.485,18.6311,877500.0],["2017-10-26",18.6311,18.8503,18.6311,18.8138,664300.0],["2017-10-27",18.7772,18.8138,18.5946,18.6677,680100.0],["2017-10-30",18.4485,18.5946,18.2293,18.3023,765500.0],["2017-10-31",18.3754,18.58,18.2658,18.485,825500.0],["2017-11-01",18.485,18.6311,18.1927,18.3754,576000.0],["2017-11-02",18.4119,18.5946,18.1927,18.5581,868500.0],["2017-11-03",18.5215,18.5215,18.3389,18.3754,400700.0],["2017-11-06",18.2658,18.5215,18.2293,18.3754,663400.0],["2017-11-07",18.3023,18.3754,17.6813,17.6813,893300.0],["2017-11-08",17.6813,17.7544,17.4986,17.7178,1348100.0],["2017-11-09",17.5717,17.7398,17.3744,17.5352,763100.0],["2017-11-10",17.5352,17.7178,17.4986,17.6813,791600.0],["2017-11-13",17.5352,17.8274,17.4256,17.7544,743900.0],["2017-11-14",17.6448,17.9005,17.6448,17.8274,662700.0],["2017-11-15",17.6082,17.9224,17.411,17.7544,657300.0],["2017-11-16",17.8274,17.9224,17.7544,17.7544,509400.0],["2017-11-17",17.6448,17.9005,17.5352,17.864,548600.0],["2017-11-20",17.9005,18.0831,17.7909,18.0831,486700.0],["2017-11-21",18.0831,18.1562,18.0101,18.0466,829400.0],["2017-11-22",18.0466,18.2658,18.0466,18.1562,510500.0],["2017-11-24",18.2293,18.2293,17.8274,17.8274,233000.0],["2017-11-27",17.864,18.0832,17.864,17.937,871900.0],["2017-11-28",18.0101,18.5581,17.9736,18.5215,927500.0],["2017-11-29",18.6311,19.2156,18.485,19.0695,1599600.0],["2017-11-30",19.1723,19.2091,18.7316,18.7316,907300.0],["2017-12-01",18.7683,18.8638,18.1293,18.7683,1055100.0],["2017-12-04",19.1356,19.2825,18.8418,18.952,970900.0],["2017-12-05",18.952,19.0107,18.4745,18.548,1070200.0],["2017-12-06",18.4378,18.6949,18.3643,18.3643,616300.0],["2017-12-07",18.3643,18.6214,18.2541,18.5847,1226100.0],["2017-12-08",18.7316,18.7316,18.3129,18.401,856100.0],["2017-12-11",18.4378,18.4598,18.2541,18.3276,1209800.0],["2017-12-12",18.401,18.6581,18.3643,18.5847,1094700.0],["2017-12-13",18.6214,18.7316,18.4231,18.4378,994100.0],["2017-12-14",18.5112,18.7316,18.2909,18.3276,965600.0],["2017-12-15",18.401,18.9887,18.401,18.6214,2875900.0],["2017-12-18",18.6581,18.9887,18.548,18.8051,900600.0],["2017-12-19",18.8785,18.9152,18.6802,18.7683,911400.0],["2017-12-20",18.9152,18.9152,18.5112,18.6214,702400.0],["2017-12-21",18.6949,19.1723,18.6949,19.0989,1070800.0],["2017-12-22",19.0622,19.1356,18.8418,19.0989,1026600.0],["2017-12-26",19.0989,19.2091,18.8271,18.8785,843000.0],["2017-12-27",18.9152,19.0622,18.7904,18.8418,679200.0],["2017-12-28",18.8785,18.952,18.7683,18.952,474900.0],["2017-12-29",18.952,19.0989,18.6581,18.6581,593900.0],["2018-01-02",18.9152,18.9152,18.6067,18.6581,810700.0],["2018-01-03",18.6581,18.8418,18.57,18.5847,932900.0],["2018-01-04",18.6581,18.9152,18.57,18.6214,1004900.0],["2018-01-05",18.7683,18.8051,18.6067,18.7316,842700.0],["2018-01-08",18.6949,18.8418,18.548,18.8051,855200.0],["2018-01-09",18.9152,19.2091,18.8418,19.0254,1080600.0],["2018-01-10",19.0989,19.5249,18.9152,19.3193,1022400.0],["2018-01-11",19.3193,19.5764,19.2825,19.5029,524800.0],["2018-01-12",19.5764,19.6131,19.4294,19.5029,636500.0],["2018-01-16",19.5764,19.6131,19.1209,19.2458,830000.0],["2018-01-17",19.356,19.378,19.0989,19.2825,724000.0],["2018-01-18",19.2825,19.356,19.0254,19.0254,552400.0],["2018-01-19",19.0254,19.3046,18.952,19.2458,791700.0],["2018-01-22",19.2091,19.2825,18.9152,19.1356,447700.0],["2018-01-23",19.0622,19.2458,18.8418,19.0254,650700.0],["2018-01-24",19.1356,19.2091,18.8051,18.8051,921900.0],["2018-01-25",18.8418,18.8785,18.4745,18.6214,959600.0],["2018-01-26",17.7767,18.5847,17.6297,18.5112,1507800.0],["2018-01-29",18.4378,18.8785,18.401,18.5847,1566000.0],["2018-01-30",18.4378,18.5847,18.2541,18.2909,1168600.0],["2018-01-31",18.2541,18.401,17.997,18.1807,1352000.0],["2018-02-01",18.1072,18.8785,18.0338,18.8785,5168100.0],["2018-02-02",18.7683,19.0622,18.4965,18.7316,2228700.0],["2018-02-05",18.548,18.6949,17.997,18.0705,2500400.0],["2018-02-06",17.7399,18.2174,17.4828,17.8134,3688300.0],["2018-02-07",17.8134,18.2174,17.7767,18.0705,2609300.0],["2018-02-08",18.1439,18.3643,17.3359,17.3359,2388800.0],["2018-02-09",17.5196,17.6518,17.0788,17.5563,2876800.0],["2018-02-12",17.593,17.8501,17.4461,17.6665,1873200.0],["2018-02-13",17.593,17.7399,17.4828,17.7032,1654400.0],["2018-02-14",17.6665,18.2174,17.6297,18.1807,1905500.0],["2018-02-15",18.2541,18.3276,18.0191,18.2541,1500300.0],["2018-02-16",18.1439,18.4378,18.1439,18.2909,1211000.0],["2018-02-20",18.2909,18.4378,17.997,18.0705,693300.0],["2018-02-21",18.0705,18.5112,18.0705,18.3276,921500.0],["2018-02-22",18.3643,18.4378,18.0338,18.0338,933800.0],["2018-02-23",18.1439,18.5112,18.1072,18.5112,1082300.0],["2018-02-26",18.5112,18.5847,18.2174,18.548,1033700.0],["2018-02-27",18.548,18.8418,18.3643,18.401,987700.0],["2018-02-28",18.5119,18.6227,18.2163,18.2532,2788100.0],["2018-03-01",18.2532,18.4971,18.1054,18.2532,947800.0],["2018-03-02",18.1054,18.5858,17.8468,18.5119,1390700.0],["2018-03-05",18.3641,18.8666,18.2163,18.7705,1004800.0],["2018-03-06",18.8075,19.2139,18.6819,19.14,2254800.0],["2018-03-07",18.9922,19.5095,18.9922,19.3987,1455000.0],["2018-03-08",19.3617,19.4578,18.9922,19.2139,1000600.0],["2018-03-09",19.3987,19.6573,19.2509,19.5834,1065500.0],["2018-03-12",19.5834,20.0268,19.5095,19.879,2627700.0],["2018-03-13",20.0268,20.1007,19.6573,19.7312,2146200.0],["2018-03-14",19.8051,19.8643,19.4356,19.5834,1261600.0],["2018-03-15",19.6204,19.9529,19.5687,19.879,2357500.0],["2018-03-16",19.879,20.0268,19.6573,19.8051,6167000.0],["2018-03-19",19.8051,19.8051,19.1992,19.3248,1203700.0],["2018-03-20",19.4726,19.4726,19.2509,19.3987,796100.0],["2018-03-21",19.3617,19.6426,19.2361,19.4356,829200.0],["2018-03-22",19.2139,19.31,18.7336,18.7336,1063600.0],["2018-03-23",18.7705,18.7705,17.9946,17.9946,1951200.0],["2018-03-26",18.2902,18.7705,18.2015,18.7705,1187800.0],["2018-03-27",18.7336,18.7705,18.1054,18.2163,1182300.0],["2018-03-28",18.2163,18.3493,17.9946,18.2163,1670600.0],["2018-03-29",18.2902,18.4602,18.2163,18.3641,910000.0],["2018-04-02",18.3641,18.4232,17.699,17.9946,1255200.0],["2018-04-03",18.0315,18.3271,17.9207,18.2163,1174700.0],["2018-04-04",18.0315,18.4602,18.0315,18.3271,1286300.0],["2018-04-05",18.5119,18.5488,18.2163,18.401,1033400.0],["2018-04-06",18.1793,18.2902,17.6473,17.9576,1587800.0],["2018-04-09",17.9946,18.3863,17.9576,18.0315,1470600.0],["2018-04-10",18.2163,18.3641,18.0315,18.2532,1529300.0],["2018-04-11",18.1424,18.1793,17.9946,18.1793,850000.0],["2018-04-12",18.2902,18.571,18.2163,18.3641,1554200.0],["2018-04-13",18.5488,18.5488,18.0168,18.0685,998100.0],["2018-04-16",18.1793,18.3124,18.0315,18.2532,1348500.0],["2018-04-17",18.3271,18.3271,17.8468,17.9576,1332500.0],["2018-04-18",18.0315,18.1646,17.8468,17.8837,974900.0],["2018-04-19",17.9576,18.1793,17.8468,18.1424,1176600.0],["2018-04-20",19.7312,20.0268,19.1031,19.5834,4747800.0],["2018-04-23",19.6943,19.879,19.5095,19.6204,1675500.0],["2018-04-24",19.8051,19.9529,19.3987,19.6573,1908300.0],["2018-04-25",19.8051,19.8273,19.4356,19.5834,1665100.0],["2018-04-26",19.6943,19.7312,19.3617,19.5095,1348600.0],["2018-04-27",19.5465,19.7534,19.5095,19.7312,1075200.0],["2018-04-30",19.7312,19.879,19.5095,19.5465,1245400.0],["2018-05-01",19.4726,19.6943,19.1622,19.5834,1019300.0],["2018-05-02",19.5834,19.879,19.31,19.4726,2199700.0],["2018-05-03",19.3248,19.4356,18.9553,19.2139,1744300.0],["2018-05-04",19.2139,19.6573,19.0661,19.4726,774400.0],["2018-05-07",19.4726,19.7534,19.3987,19.6204,1783800.0],["2018-05-08",19.5834,19.9529,19.5834,19.7682,907400.0],["2018-05-09",19.879,20.1377,19.6204,19.9529,1430400.0],["2018-05-10",19.879,20.1229,19.879,19.9529,896700.0],["2018-05-11",19.9899,20.1377,19.9012,20.0268,983400.0],["2018-05-14",20.1007,20.1007,19.7682,19.879,1288900.0],["2018-05-15",19.916,20.0638,19.7682,19.879,1465500.0],["2018-05-16",19.8051,19.9899,19.6943,19.8051,1023600.0],["2018-05-17",19.8051,20.1746,19.8051,20.1746,1559900.0],["2018-05-18",20.1007,20.1968,19.916,19.916,1055300.0],["2018-05-21",20.0638,20.5811,20.0638,20.4702,1865500.0],["2018-05-22",20.4702,20.655,20.3594,20.4333,1313100.0],["2018-05-23",20.3963,20.4702,20.2338,20.3963,1031400.0],["2018-05-24",20.3594,20.4333,19.916,20.4333,975900.0],["2018-05-25",20.3224,20.5441,20.2485,20.4333,1284500.0],["2018-05-29",20.1746,20.4702,19.916,20.1007,1973700.0],["2018-05-30",20.3594,20.5811,20.1599,20.5811,2237900.0],["2018-05-31",20.5439,20.6182,20.3582,20.5068,2248400.0],["2018-06-01",20.804,20.9006,20.5811,20.6925,1217100.0],["2018-06-04",20.7668,21.0269,20.6925,21.0269,1092900.0],["2018-06-05",20.9154,20.9897,20.6182,20.7668,1439400.0],["2018-06-06",20.8783,21.3241,20.8411,21.2869,998200.0],["2018-06-07",21.3241,21.4801,21.2498,21.3241,1097300.0],["2018-06-08",21.2869,21.5098,21.2126,21.4355,830100.0],["2018-06-11",21.5098,21.5693,21.064,21.1383,774700.0],["2018-06-12",21.2126,21.2126,20.7891,20.9154,1112800.0],["2018-06-13",20.9897,21.1755,20.7297,20.8783,1041900.0],["2018-06-14",20.9154,20.9897,20.6554,20.8783,958600.0],["2018-06-15",20.5439,21.0269,20.5439,20.7668,3830200.0],["2018-06-18",20.6925,21.012,20.5439,20.8411,848800.0],["2018-06-19",20.6182,21.1383,20.6182,21.0269,979000.0],["2018-06-20",21.1383,21.1755,20.9897,21.064,1052000.0],["2018-06-21",20.9897,21.2498,20.804,21.064,869100.0],["2018-06-22",21.1755,21.2498,20.804,20.9897,1716100.0],["2018-06-25",20.8783,21.012,20.5068,20.8783,968600.0],["2018-06-26",20.9897,20.9897,20.5068,20.7668,811000.0],["2018-06-27",20.7297,20.8337,20.3953,20.4325,941200.0],["2018-06-28",20.4696,20.6182,20.321,20.4696,719800.0],["2018-06-29",20.6554,20.7891,20.2839,20.2839,879000.0],["2018-07-02",20.1353,20.5291,20.0981,20.4696,2140900.0],["2018-07-03",20.5439,20.6554,20.2467,20.3582,624800.0],["2018-07-05",20.5068,20.5068,20.269,20.3953,1239200.0],["2018-07-06",20.2839,20.6925,20.2467,20.6554,1068500.0],["2018-07-09",20.804,21.1755,20.7668,21.064,1041700.0],["2018-07-10",21.064,21.1755,20.6554,20.7668,553300.0],["2018-07-11",20.7297,20.9154,20.5439,20.8411,584900.0],["2018-07-12",20.9526,20.9897,20.2839,20.6182,918000.0],["2018-07-13",20.5439,20.6925,20.3062,20.5439,1048600.0],["2018-07-16",20.6182,20.9897,20.6182,20.9154,1146800.0],["2018-07-17",20.9154,21.1235,20.8411,20.8411,1483800.0],["2018-07-18",20.804,21.1383,20.804,21.064,1041400.0],["2018-07-19",21.064,21.0863,20.804,20.8411,1151000.0],["2018-07-20",20.5439,20.9526,20.2096,20.7297,2810600.0],["2018-07-23",20.804,21.1235,20.5811,21.064,1826200.0],["2018-07-24",21.0269,21.0269,20.6554,20.7297,1404500.0],["2018-07-25",20.6925,20.6925,20.2467,20.4696,1175600.0],["2018-07-26",20.5068,20.804,20.5068,20.7668,899400.0],["2018-07-27",20.7668,20.9006,20.4696,20.5811,601200.0],["2018-07-30",20.6182,20.7148,20.3582,20.3953,897900.0],["2018-07-31",20.4325,20.4325,19.8752,20.061,1085300.0],["2018-08-01",20.1724,20.2839,20.0981,20.2467,2025000.0],["2018-08-02",20.2096,20.321,20.0981,20.2839,1062400.0],["2018-08-03",20.2839,20.3805,20.0981,20.2096,1069900.0],["2018-08-06",20.1724,20.3953,20.1353,20.321,629400.0],["2018-08-07",20.3582,20.5291,20.2096,20.2467,1270600.0],["2018-08-08",20.2839,20.3582,20.1353,20.2467,974900.0],["2018-08-09",20.2096,20.3582,20.0981,20.1353,649200.0],["2018-08-10",19.8752,20.1947,19.8009,20.061,828200.0],["2018-08-13",20.0238,20.2467,19.9421,20.0238,1114600.0],["2018-08-14",20.061,20.4696,20.061,20.2839,984000.0],["2018-08-15",20.1724,20.3062,19.9124,19.9867,965900.0],["2018-08-16",20.0238,20.3582,20.0238,20.2467,788600.0],["2018-08-17",20.2096,20.3582,20.1353,20.2839,742600.0],["2018-08-20",20.2096,20.4325,20.0238,20.3582,789000.0],["2018-08-21",20.3953,20.6925,20.3582,20.5811,681700.0],["2018-08-22",20.4696,20.5811,20.3953,20.3953,411400.0],["2018-08-23",20.3953,20.3953,20.2096,20.3582,985800.0],["2018-08-24",20.3953,20.4696,20.2839,20.2839,1042600.0],["2018-08-27",20.3582,20.4919,20.2467,20.3582,1233100.0],["2018-08-28",20.4325,20.4696,20.2096,20.321,956900.0],["2018-08-29",20.3582,20.4325,19.8752,20.2096,1985600.0],["2018-08-30",20.1724,20.2096,19.9495,20.061,2085700.0],["2018-08-31",20.0236,20.3598,19.9116,20.3598,1052400.0],["2018-09-04",20.3598,20.584,20.2702,20.5466,858600.0],["2018-09-05",20.5093,20.6961,20.4943,20.6213,462500.0],["2018-09-06",20.6214,20.6587,20.4346,20.4719,834100.0],["2018-09-07",20.5093,20.6961,20.4346,20.6587,674400.0],["2018-09-10",20.8081,20.8829,20.5466,20.6587,1018300.0],["2018-09-11",20.6587,20.8306,20.6064,20.7708,547400.0],["2018-09-12",20.7708,20.7708,20.4346,20.4719,1028800.0],["2018-09-13",20.3225,20.3972,19.5753,19.65,3490100.0],["2018-09-14",19.6501,19.8742,19.6127,19.7995,1442100.0],["2018-09-17",19.8368,19.8742,19.4259,19.538,1424900.0],["2018-09-18",19.538,19.5753,19.3885,19.538,1499700.0],["2018-09-19",19.5753,19.9116,19.538,19.7621,1039200.0],["2018-09-20",19.8368,20.2478,19.8368,20.2478,1289000.0],["2018-09-21",19.7621,20.3225,19.7248,20.0983,3384900.0],["2018-09-24",20.1357,20.2104,19.7995,19.9489,1686500.0],["2018-09-25",19.9863,20.2104,19.934,20.061,1397900.0],["2018-09-26",20.0983,20.1581,19.8742,19.8742,1679000.0],["2018-09-27",19.8742,19.9116,19.6874,19.6874,837200.0],["2018-09-28",19.538,19.6874,19.3736,19.4259,978400.0],["2018-10-01",19.523,19.5455,19.1569,19.2391,982400.0],["2018-10-02",19.1196,19.396,19.0748,19.1794,916800.0],["2018-10-03",19.3138,19.7547,19.2092,19.7173,1198700.0],["2018-10-04",19.7472,20.1133,19.6949,19.8368,881100.0],["2018-10-05",19.9265,20.0236,19.7621,19.7845,1793700.0],["2018-10-08",19.6052,19.8667,19.4932,19.8219,1129500.0],["2018-10-09",19.6949,19.9265,19.6501,19.8219,837000.0],["2018-10-10",19.8667,20.0685,19.6276,19.6351,1024800.0],["2018-10-11",19.5081,19.6351,19.0822,19.0972,1666500.0],["2018-10-12",19.3811,19.3811,18.1707,18.6265,1920700.0],["2018-10-15",18.6414,18.8655,18.5592,18.7311,1231900.0],["2018-10-16",18.7684,18.8357,18.4696,18.8132,1262800.0],["2018-10-17",18.7759,19.0747,18.5293,18.9178,2002000.0],["2018-10-18",18.8282,18.8954,18.2379,18.3276,2174200.0],["2018-10-19",17.8868,17.9017,17.177,17.1994,3295200.0],["2018-10-22",17.1994,17.3189,16.7885,16.8706,1559500.0],["2018-10-23",16.5793,17.0574,16.5419,16.9603,2220700.0],["2018-10-24",16.9304,16.9603,16.4448,16.4672,2316100.0],["2018-10-25",16.6241,17.177,16.5419,17.0126,1551900.0],["2018-10-26",16.8408,16.9678,16.5942,16.8109,1694800.0],["2018-10-29",17.0126,17.4235,16.9603,17.1546,1586600.0],["2018-10-30",17.1471,17.3488,16.9977,17.2517,1878400.0],["2018-10-31",17.4086,17.5655,17.304,17.3189,1555700.0],["2018-11-01",17.4011,17.573,17.3189,17.4908,888300.0],["2018-11-02",17.6776,17.7224,17.3189,17.4983,1234900.0],["2018-11-05",17.4534,17.6178,17.3787,17.5281,918800.0],["2018-11-06",17.4908,17.6103,17.3563,17.5281,1161100.0],["2018-11-07",17.558,17.6552,17.2143,17.5132,930400.0],["2018-11-08",17.4534,17.7598,17.4534,17.6552,856600.0],["2018-11-09",17.5804,17.7448,17.3712,17.5655,971000.0],["2018-11-12",17.5132,17.6626,17.3937,17.4235,1149000.0],["2018-11-13",17.4161,17.8121,17.4161,17.5356,1255600.0],["2018-11-14",17.6776,17.7075,16.9155,17.0649,1583300.0],["2018-11-15",16.8856,17.4534,16.7885,17.431,1527700.0],["2018-11-16",17.2891,17.431,17.1994,17.3713,1147700.0],["2018-11-19",17.3638,17.558,17.1471,17.2143,1093200.0],["2018-11-20",17.0799,17.2517,16.9155,17.05,1733600.0],["2018-11-21",17.0724,17.2965,16.9005,17.0201,904300.0],["2018-11-23",16.9454,17.1919,16.8931,17.05,305600.0],["2018-11-26",17.2592,17.4833,17.1994,17.2293,1148300.0],["2018-11-27",17.1396,17.2592,16.9379,17.0649,928200.0],["2018-11-28",17.0799,17.2666,16.7735,17.2666,1110500.0],["2018-11-29",17.1172,17.2891,16.9753,17.2368,1054200.0],["2018-11-30",17.2066,17.4776,17.1765,17.44,1118400.0],["2018-12-03",17.5981,17.6282,17.0034,17.1765,1356300.0],["2018-12-04",17.1163,17.169,16.1679,16.2658,1318300.0],["2018-12-06",15.9798,16.2733,15.8819,16.2583,1676900.0],["2018-12-07",16.2206,16.5819,16.1303,16.2808,1402800.0],["2018-12-10",16.2131,16.2507,15.7765,15.9798,1785400.0],["2018-12-11",16.1228,16.2808,15.4679,15.6561,1839800.0],["2018-12-12",15.8668,16.2131,15.7539,16.0324,1482000.0],["2018-12-13",16.055,16.1077,15.6862,15.7389,1444900.0],["2018-12-14",15.5507,15.9421,15.4679,15.5056,1228300.0],["2018-12-17",15.4529,15.7389,15.2647,15.3475,1201000.0],["2018-12-18",15.4152,15.5432,14.9034,14.9937,1395300.0],["2018-12-19",15.0238,15.1443,14.527,14.6098,1983800.0],["2018-12-20",14.5195,14.6776,14.3991,14.5873,1560600.0],["2018-12-21",14.5797,14.8206,14.2862,14.4066,3054700.0],["2018-12-24",14.2636,14.384,14.0679,14.0905,610000.0],["2018-12-26",14.1055,14.6776,13.9475,14.6701,1330700.0],["2018-12-27",14.4066,14.6174,14.1281,14.6098,1447300.0],["2018-12-28",14.6776,14.8959,14.5572,14.783,1333200.0],["2018-12-31",14.8507,14.941,14.5496,14.8959,1214700.0],["2019-01-02",14.6625,15.084,14.6174,15.0163,1708300.0],["2019-01-03",14.9185,15.197,14.8357,14.8808,2325500.0],["2019-01-04",15.1668,15.355,15.0615,15.2421,2075000.0],["2019-01-07",14.9486,15.355,14.9486,15.2271,1060100.0],["2019-01-08",15.5206,15.5507,15.084,15.4152,2254200.0],["2019-01-09",15.4679,15.5281,15.2421,15.4002,1898900.0],["2019-01-10",15.1593,15.3776,15.1142,15.3099,1319000.0],["2019-01-11",15.2346,15.4077,15.1367,15.3475,1052400.0],["2019-01-14",15.2421,15.5206,15.2421,15.3851,1771900.0],["2019-01-15",15.3324,15.4754,15.1894,15.4228,1078000.0],["2019-01-16",15.5733,15.8217,15.4679,15.7615,1332300.0],["2019-01-17",15.6937,15.9647,15.6712,15.897,1029500.0],["2019-01-18",15.9948,16.3109,15.784,16.3034,1457200.0],["2019-01-22",16.1755,16.3109,16.0249,16.1453,1267500.0],["2019-01-23",16.2507,16.2884,15.912,16.0249,1127800.0],["2019-01-24",15.897,16.1604,15.8367,16.04,1725100.0],["2019-01-25",16.183,16.6798,16.0099,16.5819,2546200.0],["2019-01-28",16.5819,16.883,16.4238,16.8604,2091700.0],["2019-01-29",16.7851,16.883,16.6873,16.7099,1212900.0],["2019-01-30",16.7174,16.755,16.4088,16.469,1561300.0],["2019-01-31",16.3636,16.4389,16.0249,16.2959,1269800.0],["2019-02-01",16.3335,16.4389,16.2507,16.4238,1596300.0],["2019-02-04",16.469,16.7174,16.3862,16.6948,2044200.0],["2019-02-05",16.7249,16.7626,16.454,16.5669,729700.0],["2019-02-06",16.597,16.8002,16.5669,16.7776,1336600.0],["2019-02-07",17.0862,17.312,16.8529,17.026,1654200.0],["2019-02-08",17.0109,17.1163,16.7927,16.8604,1012700.0],["2019-02-11",16.9056,17.026,16.8453,16.9959,868900.0],["2019-02-12",17.1314,17.2669,17.0787,17.1389,1291400.0],["2019-02-13",17.1615,17.2217,17.0712,17.1238,823600.0],["2019-02-14",16.9507,17.154,16.8905,17.0787,1022200.0],["2019-02-15",17.2518,17.5604,17.1916,17.4927,1020200.0],["2019-02-19",17.3572,17.6206,17.3045,17.5679,813900.0],["2019-02-20",17.5905,17.8314,17.4927,17.8163,970700.0],["2019-02-21",17.8464,17.8464,17.583,17.7034,916100.0],["2019-02-22",17.6959,17.8916,17.6658,17.8088,846600.0],["2019-02-25",17.9067,17.9443,17.7335,17.7636,1002100.0],["2019-02-26",17.6884,17.8163,17.4927,17.4927,753400.0],["2019-02-27",17.5303,17.726,17.4174,17.6809,540000.0],["2019-02-28",17.7188,17.7263,17.6126,17.6505,851900.0],["2019-03-01",17.7491,17.878,17.6202,17.7794,958400.0],["2019-03-04",17.787,17.8476,17.4534,17.5671,617100.0],["2019-03-05",17.5444,17.6202,17.3169,17.5444,618200.0],["2019-03-06",17.4837,17.5899,17.1198,17.1274,1011300.0],["2019-03-07",17.0137,17.1046,16.8241,16.9151,899900.0],["2019-03-08",16.7559,17.188,16.7483,17.1122,1416200.0],["2019-03-11",17.2108,17.3852,17.0743,17.3093,1337300.0],["2019-03-12",17.2942,17.4686,17.2108,17.3245,1070900.0],["2019-03-13",17.3776,17.5216,17.3321,17.4306,1348000.0],["2019-03-14",17.4155,17.5974,17.4003,17.5595,773600.0],["2019-03-15",17.5823,17.7491,17.5368,17.5747,2372100.0],["2019-03-18",17.6354,17.8022,17.5899,17.787,1022900.0],["2019-03-19",17.9007,17.9007,17.1956,17.2259,1235600.0],["2019-03-20",17.1653,17.2942,16.5132,16.5436,1250000.0],["2019-03-21",16.3844,16.6573,16.2782,16.4829,1341100.0],["2019-03-22",16.301,16.3616,15.6262,15.6641,1266200.0],["2019-03-25",15.6717,15.8385,15.5504,15.6565,1139600.0],["2019-03-26",15.7551,15.9977,15.7323,15.9901,965800.0],["2019-03-27",15.9598,16.0962,15.8157,16.0128,857700.0],["2019-03-28",16.0735,16.1493,15.8764,16.1417,773400.0],["2019-03-29",16.301,16.354,16.0962,16.1872,1027700.0],["2019-04-01",16.3616,16.7104,16.3237,16.7028,1016500.0],["2019-04-02",16.5815,16.8393,16.5057,16.7407,876100.0],["2019-04-03",16.9378,17.0591,16.6952,16.7559,1302600.0],["2019-04-04",16.7862,16.9833,16.7331,16.9303,947400.0],["2019-04-05",16.9378,17.0516,16.8317,16.9682,650300.0],["2019-04-08",16.8848,17.0743,16.8544,16.9303,547100.0],["2019-04-09",16.8317,16.8772,16.6042,16.6497,704900.0],["2019-04-10",16.6497,16.8317,16.4905,16.8089,639900.0],["2019-04-11",16.8999,17.044,16.8165,16.9909,1435600.0],["2019-04-12",17.2032,17.37,16.9757,17.2942,737900.0],["2019-04-15",17.2866,17.37,16.8923,16.9378,703100.0],["2019-04-16",16.953,17.2487,16.8772,17.1956,675200.0],["2019-04-17",17.2487,17.2639,17.0364,17.188,838200.0],["2019-04-18",17.1501,17.1577,16.8165,16.8696,1333700.0],["2019-04-22",16.8165,16.8393,16.6725,16.771,834700.0],["2019-04-23",16.7634,17.1956,16.7255,17.188,2553900.0],["2019-04-24",17.097,17.1122,16.9302,16.9833,824300.0],["2019-04-25",16.8468,16.862,16.6118,16.8544,1265900.0],["2019-04-26",16.6649,16.9833,16.5739,16.9303,1066700.0],["2019-04-29",16.9227,17.4534,16.9227,17.3018,1395400.0],["2019-04-30",17.3548,17.4079,17.1274,17.2032,833100.0],["2019-05-01",17.188,17.3169,16.8923,17.0591,1021800.0],["2019-05-02",17.0667,17.2942,17.0667,17.2866,1101700.0],["2019-05-03",17.4306,17.5747,17.3321,17.5065,851600.0],["2019-05-06",17.2411,17.6354,17.2108,17.552,1236800.0],["2019-05-07",17.3776,17.4534,17.2866,17.3776,1352100.0],["2019-05-08",17.2563,17.461,17.1729,17.1956,921600.0],["2019-05-09",17.0819,17.3093,16.9151,17.2259,1017600.0],["2019-05-10",17.097,17.3018,16.9302,17.2184,1195100.0],["2019-05-13",16.862,16.9606,16.5967,16.6346,1138600.0],["2019-05-14",16.627,16.8848,16.5663,16.8241,984200.0],["2019-05-15",16.6346,16.7938,16.4374,16.6876,1264800.0],["2019-05-16",16.7938,16.8999,16.7483,16.8772,968500.0],["2019-05-17",16.718,16.9227,16.6042,16.627,758600.0],["2019-05-20",16.6042,16.7938,16.5966,16.6876,704400.0],["2019-05-21",16.7104,16.8089,16.5663,16.5891,1070400.0],["2019-05-22",16.5587,16.6346,16.2327,16.2782,868300.0],["2019-05-23",16.0811,16.1342,15.6262,15.7399,1191800.0],["2019-05-24",15.8006,16.0356,15.7702,16.0204,1016200.0],["2019-05-28",15.937,16.0128,15.7323,15.7626,776900.0],["2019-05-29",15.6338,15.8233,15.4897,15.7702,923900.0],["2019-05-30",15.7702,15.9294,15.2698,15.3987,796200.0],["2019-05-31",15.2382,15.3146,15.0699,15.1464,1360400.0],["2019-06-03",15.0929,15.5516,15.0547,15.4446,1414000.0],["2019-06-04",15.674,15.9645,15.5899,15.911,1372800.0],["2019-06-05",15.8957,15.9569,15.651,15.8345,1184000.0],["2019-06-06",15.8039,15.8957,15.6587,15.8269,952200.0],["2019-06-07",15.7887,15.8804,15.6663,15.8039,687800.0],["2019-06-10",15.9263,16.1251,15.8728,16.0257,743300.0],["2019-06-11",16.1174,16.2015,15.9722,16.0027,913900.0],["2019-06-12",15.9722,16.0945,15.8422,16.0486,1219500.0],["2019-06-13",16.0868,16.2092,16.0104,16.0792,536600.0],["2019-06-14",16.1098,16.1098,15.8345,16.0257,511900.0],["2019-06-17",16.0563,16.0792,15.6969,15.7351,888000.0],["2019-06-18",15.6893,16.2092,15.6893,15.9492,1164600.0],["2019-06-19",15.9874,16.0715,15.8116,15.8728,1709300.0],["2019-06-20",15.9492,16.1021,15.7351,15.9798,1327200.0],["2019-06-21",15.9416,16.0563,15.9186,15.9569,1707500.0],["2019-06-24",15.911,16.1174,15.7657,15.7657,823000.0],["2019-06-25",15.7122,15.7122,15.4675,15.674,1207200.0],["2019-06-26",15.7504,15.9798,15.7122,15.7198,1276800.0],["2019-06-27",15.8116,15.9874,15.8116,15.911,1496400.0],["2019-06-28",16.1174,16.278,15.911,16.1633,2175600.0],["2019-07-01",16.2856,16.408,16.0563,16.1939,1434500.0],["2019-07-02",16.1174,16.1709,15.8269,15.9722,933000.0],["2019-07-03",16.0639,16.2321,15.9951,16.2321,596100.0],["2019-07-05",16.3315,16.4921,16.2933,16.3927,636700.0],["2019-07-08",16.278,16.3392,16.1786,16.2627,1148000.0],["2019-07-09",16.1174,16.3009,16.1174,16.2245,698100.0],["2019-07-10",16.2321,16.3086,15.8804,15.888,1112100.0],["2019-07-11",15.9339,16.018,15.7504,15.888,1681100.0],["2019-07-12",15.9722,16.0792,15.9492,16.0257,1074500.0],["2019-07-15",16.0563,16.1251,15.5669,15.6357,1206800.0],["2019-07-16",15.6281,15.7581,15.5134,15.7045,1079200.0],["2019-07-17",15.651,15.651,15.414,15.5134,774400.0],["2019-07-18",15.4981,15.7657,15.4675,15.674,1187800.0],["2019-07-19",15.7275,15.8498,15.7046,15.7275,968700.0],["2019-07-22",15.7046,15.8039,15.5746,15.6128,942200.0],["2019-07-23",15.651,15.8957,15.6052,15.8575,697900.0],["2019-07-24",15.8269,16.3544,15.8269,16.3315,939000.0],["2019-07-25",16.3468,16.4844,16.255,16.3009,2102900.0],["2019-07-26",16.3468,16.6832,16.3009,16.4691,1964000.0],["2019-07-29",16.4233,16.5456,16.3239,16.3468,1219600.0],["2019-07-30",16.3239,16.6068,16.2168,16.5532,1556500.0],["2019-07-31",16.5074,16.752,16.4385,16.5685,1897400.0],["2019-08-01",16.5227,16.6679,15.8728,15.9033,1542900.0],["2019-08-02",15.8651,15.8804,15.5363,15.7963,1107700.0],["2019-08-05",15.5363,15.5363,15.177,15.3605,1483700.0],["2019-08-06",15.4752,15.521,15.0394,15.3452,1713600.0],["2019-08-07",15.0164,15.307,14.7794,15.2611,1527300.0],["2019-08-08",15.3146,15.6816,15.284,15.6205,1737300.0],["2019-08-09",15.4981,15.6128,15.3375,15.4828,794100.0],["2019-08-12",15.3375,15.3911,15.047,15.047,365400.0],["2019-08-13",14.9858,15.4828,14.9858,15.1846,897400.0],["2019-08-14",14.8253,14.8482,14.4506,14.55,1131600.0],["2019-08-15",14.6188,14.6647,14.2289,14.2518,1273500.0],["2019-08-16",14.42,14.7641,14.3742,14.7488,892500.0],["2019-08-19",15.0241,15.047,14.8329,14.917,1181100.0],["2019-08-20",14.8253,14.8253,14.5959,14.6265,607600.0],["2019-08-21",14.7718,14.8482,14.6341,14.81,789700.0],["2019-08-22",14.8482,14.9323,14.7106,14.8635,485700.0],["2019-08-23",14.7718,14.94,14.3818,14.4277,994300.0],["2019-08-26",14.5424,14.6112,14.3665,14.5271,571000.0],["2019-08-27",14.573,14.6035,14.1601,14.313,936000.0],["2019-08-28",14.2365,14.5959,14.2213,14.4583,509600.0],["2019-08-29",14.5959,14.787,14.5806,14.7335,591900.0],["2019-08-30",14.8107,14.9187,14.749,14.8415,793900.0],["2019-09-03",14.6718,14.695,14.4481,14.5021,632600.0],["2019-09-04",14.6564,14.6564,14.4095,14.5175,763400.0],["2019-09-05",14.8338,15.0267,14.7335,14.8801,886500.0],["2019-09-06",14.8801,14.9649,14.7721,14.8415,792100.0],["2019-09-09",14.7721,15.2349,14.695,15.1886,1352500.0],["2019-09-10",15.2966,15.4663,15.1732,15.4586,985000.0],["2019-09-11",15.4818,15.7209,15.1732,15.6978,1031600.0],["2019-09-12",15.5821,15.744,15.3815,15.6669,825600.0],["2019-09-13",15.8289,15.9446,15.6438,15.7132,1140900.0],["2019-09-16",15.5743,16.068,15.5358,15.9369,1223400.0],["2019-09-17",15.8443,15.8443,15.4972,15.5435,812800.0],["2019-09-18",15.4586,15.6823,15.3738,15.5975,939900.0],["2019-09-19",15.5898,15.8135,15.5281,15.6361,816900.0],["2019-09-20",15.6901,15.8058,15.5512,15.6515,2211300.0],["2019-09-23",15.5281,15.7363,15.4741,15.6592,551300.0],["2019-09-24",15.6592,15.7518,15.4663,15.5358,1016600.0],["2019-09-25",15.6129,15.9755,15.5975,15.9215,643700.0],["2019-09-26",15.8598,15.9523,15.7826,15.8135,681700.0],["2019-09-27",15.9523,16.1837,15.6515,15.6746,1399100.0],["2019-09-30",15.744,15.7826,15.5666,15.6206,530100.0],["2019-10-01",15.744,15.8058,15.0961,15.1964,992600.0],["2019-10-02",15.0421,15.1886,14.8647,15.0189,684300.0],["2019-10-03",14.9264,15.0189,14.7258,14.9649,869900.0],["2019-10-04",14.9804,15.1115,14.8724,15.1115,736200.0],["2019-10-07",15.0729,15.2349,15.0344,15.0575,520300.0],["2019-10-08",14.8724,14.9187,14.6101,14.6255,812700.0],["2019-10-09",14.7875,14.8801,14.6795,14.8107,575300.0],["2019-10-10",14.9032,15.1115,14.8878,15.0267,1616600.0],["2019-10-11",15.3584,15.4972,15.2581,15.2735,819300.0],["2019-10-14",15.1578,15.3738,15.0961,15.3506,667900.0],["2019-10-15",15.4201,15.852,15.2349,15.7749,727300.0],["2019-10-16",15.7749,15.8675,15.5821,15.6746,685600.0],["2019-10-17",15.7518,15.8212,15.5049,15.6438,784000.0],["2019-10-18",15.6129,15.8598,15.6129,15.8212,1055600.0],["2019-10-21",15.9755,16.0989,15.8675,15.9523,470500.0],["2019-10-22",15.9909,16.1375,15.7749,15.9677,1007600.0],["2019-10-23",15.8983,15.9678,15.7826,15.9292,1048200.0],["2019-10-24",15.8983,15.9292,15.5281,15.6515,1938900.0],["2019-10-25",15.9292,15.9292,15.2041,15.6052,2826000.0],["2019-10-28",15.7132,15.9369,15.6823,15.7903,1152200.0],["2019-10-29",15.69,15.8906,15.69,15.8058,1479800.0],["2019-10-30",15.7749,15.8829,15.5821,15.7826,1004700.0],["2019-10-31",15.6669,15.6978,15.3429,15.5126,1330100.0],["2019-11-01",15.7055,15.9446,15.7055,15.906,862100.0],["2019-11-04",16.1066,16.2763,16.0217,16.2532,1042400.0],["2019-11-05",16.338,16.5849,16.3072,16.446,968300.0],["2019-11-06",16.3689,16.5231,16.23,16.4306,790500.0],["2019-11-07",16.5849,16.8009,16.5309,16.662,1020000.0],["2019-11-08",16.662,16.8703,16.5463,16.7546,1099100.0],["2019-11-11",16.608,16.878,16.6003,16.716,1467500.0],["2019-11-12",16.6929,16.8471,16.5771,16.7314,1275900.0],["2019-11-13",16.554,16.7391,16.446,16.6003,1076100.0],["2019-11-14",16.554,16.7391,16.4769,16.5309,907200.0],["2019-11-15",16.6389,16.6697,16.4846,16.662,1005200.0],["2019-11-18",16.5849,16.662,16.5309,16.608,941500.0],["2019-11-19",16.6466,16.7469,16.5231,16.6543,1614900.0],["2019-11-20",16.5694,16.662,16.4074,16.5694,1296400.0],["2019-11-21",16.662,16.662,16.4383,16.5771,862300.0],["2019-11-22",16.6311,16.7546,16.5926,16.7006,719800.0],["2019-11-25",16.7623,16.8317,16.6851,16.7546,791300.0],["2019-11-26",16.7083,16.7931,16.6389,16.662,737100.0],["2019-11-27",16.7391,16.7931,16.6929,16.77,557000.0],["2019-11-29",16.7778,16.8089,16.6689,16.6767,313700.0],["2019-12-02",16.8089,16.8244,16.5833,16.6067,1022400.0],["2019-12-03",16.1322,16.3655,15.9999,16.3344,1067800.0],["2019-12-04",16.3811,16.6222,16.3189,16.5522,956200.0],["2019-12-05",16.6378,16.7155,16.5833,16.6689,722500.0],["2019-12-06",16.8867,16.98,16.7622,16.8167,979200.0],["2019-12-09",16.7544,16.8944,16.7467,16.7933,944200.0],["2019-12-10",16.7467,16.91,16.6844,16.7311,935500.0],["2019-12-11",16.9022,16.9956,16.77,16.8244,1039500.0],["2019-12-12",16.9022,17.5634,16.8478,17.5089,1373000.0],["2019-12-13",17.4778,17.5712,17.2289,17.3223,1177300.0],["2019-12-16",17.5556,17.5789,17.4,17.4156,1199400.0],["2019-12-17",17.4623,17.5478,17.3689,17.4856,775600.0],["2019-12-18",17.54,17.5634,17.2989,17.3611,630800.0],["2019-12-19",17.3689,17.3845,17.1745,17.2056,943300.0],["2019-12-20",17.2756,17.3611,17.1589,17.2367,2628300.0],["2019-12-23",17.2989,17.3223,17.1045,17.1667,454000.0],["2019-12-24",17.2134,17.2522,17.1511,17.2211,228000.0],["2019-12-26",17.2678,17.2989,17.2056,17.2289,331600.0],["2019-12-27",17.26,17.26,17.1356,17.1356,481000.0],["2019-12-30",17.19,17.2522,17.0967,17.1045,706000.0],["2019-12-31",17.0656,17.2289,17.0656,17.1434,870600.0],["2020-01-02",17.2134,17.2134,16.9722,17.0656,1185700.0],["2020-01-03",16.8945,16.9722,16.7467,16.9333,916200.0],["2020-01-06",16.2566,16.6611,16.0388,16.56,1140700.0],["2020-01-07",16.56,16.5911,16.3655,16.4044,846600.0],["2020-01-08",16.3966,16.5444,16.3422,16.4666,967800.0],["2020-01-09",16.5678,16.5755,16.3111,16.4589,1282500.0],["2020-01-10",16.4355,16.4589,16.1788,16.2644,904500.0],["2020-01-13",16.2955,16.3266,16.1944,16.3033,596100.0],["2020-01-14",16.2722,16.4122,16.1788,16.3344,623600.0],["2020-01-15",16.2022,16.2644,16.0077,16.1011,884200.0],["2020-01-16",16.2333,16.4122,16.1555,16.3811,1101200.0],["2020-01-17",16.4511,16.5444,16.3655,16.4277,1497000.0],["2020-01-21",16.3344,16.3966,16.1944,16.2022,1999700.0],["2020-01-22",16.2566,16.4277,16.1788,16.35,1785300.0],["2020-01-23",16.2644,16.6222,16.0855,16.5055,2203100.0],["2020-01-24",16.4822,16.7155,16.0466,16.14,2050100.0],["2020-01-27",15.8366,16.0155,15.7666,15.8988,1385400.0],["2020-01-28",16.0155,16.0855,15.9377,15.9455,675900.0],["2020-01-29",15.9922,16.0933,15.7199,15.7199,807400.0],["2020-01-30",15.6188,15.9144,15.5332,15.8988,701900.0],["2020-01-31",15.7277,15.7744,15.4555,15.5021,1411900.0],["2020-02-03",15.5721,15.6888,15.5021,15.6266,1217500.0],["2020-02-04",15.8988,15.9766,15.7666,15.8055,860700.0],["2020-02-05",16.0622,16.2333,16.0155,16.1633,744000.0],["2020-02-06",16.2877,16.3189,15.9844,15.9999,836200.0],["2020-02-07",15.9844,15.9844,15.751,15.7666,714500.0],["2020-02-10",15.7433,15.7899,15.5877,15.7744,702000.0],["2020-02-11",15.7899,15.9922,15.6966,15.7433,1501700.0],["2020-02-12",15.9844,16.0311,15.7588,15.8911,1126100.0],["2020-02-13",15.7977,15.9766,15.7899,15.9688,779600.0],["2020-02-14",15.9377,15.9455,15.7044,15.7666,537900.0],["2020-02-18",15.7044,15.8055,15.4632,15.5877,665000.0],["2020-02-19",15.6421,15.6966,15.5877,15.6344,1230500.0],["2020-02-20",15.8988,15.9844,15.7121,15.8833,866200.0],["2020-02-21",15.7744,15.7744,15.4866,15.5177,797400.0],["2020-02-24",15.1366,15.1988,14.771,14.9343,2072100.0],["2020-02-25",14.9421,14.9421,14.1798,14.3198,1506700.0],["2020-02-26",14.4598,14.4987,13.9387,13.9387,1501300.0],["2020-02-27",13.612,14.0865,13.3631,13.6353,2580200.0],["2020-02-28",13.2188,13.4782,12.9988,13.3053,2673700.0],["2020-03-02",13.3524,13.9261,13.1245,13.9104,2008900.0],["2020-03-03",13.8633,13.934,13.211,13.3131,2679000.0],["2020-03-04",13.5489,13.6353,13.0695,13.5646,1863600.0],["2020-03-05",13.1717,13.2031,12.598,12.7316,2303000.0],["2020-03-06",12.1028,12.5429,11.9142,12.2836,1730800.0],["2020-03-09",9.4308,10.9397,9.4308,10.2167,2246700.0],["2020-03-10",10.7668,11.0733,10.4289,10.9633,2930000.0],["2020-03-11",10.5861,10.9476,10.2796,10.476,4213700.0],["2020-03-12",9.6351,10.6961,9.3601,10.0674,2804900.0],["2020-03-13",10.7904,10.9869,9.9809,10.8768,2194800.0],["2020-03-16",9.4779,10.2167,9.4779,9.8395,2269100.0],["2020-03-17",10.0359,10.5625,9.4072,10.5468,2544300.0],["2020-03-18",9.8709,10.3974,8.7628,9.1086,1743200.0],["2020-03-19",8.8885,9.5644,8.4248,9.4151,1376300.0],["2020-03-20",9.4386,9.7923,9.0928,9.195,2547800.0],["2020-03-23",9.1086,9.2657,8.0397,8.527,1696500.0],["2020-03-24",8.92,9.5958,8.7942,9.5958,1030500.0],["2020-03-25",9.7059,9.8237,9.085,9.3915,2079300.0],["2020-03-26",9.5094,10.5389,9.3915,10.4525,1813600.0],["2020-03-27",9.9416,10.3267,9.7844,9.9731,1378600.0],["2020-03-30",10.0516,10.2638,9.6666,10.2167,1402500.0],["2020-03-31",10.1224,10.3346,9.753,10.0516,1903900.0],["2020-04-01",9.5094,9.8552,9.2343,9.7059,1801300.0],["2020-04-02",9.6587,10.1145,9.4622,9.6115,1583200.0],["2020-04-03",9.4937,9.698,8.8649,9.0221,1773000.0],["2020-04-06",9.4779,9.753,9.25,9.7059,1543800.0],["2020-04-07",10.2953,10.6175,10.0124,10.2481,1874000.0],["2020-04-08",10.4132,10.9554,10.2717,10.7983,1570200.0],["2020-04-09",11.1598,11.5291,10.9554,11.3248,2597900.0],["2020-04-13",11.3955,11.3955,10.4682,10.5625,1468400.0],["2020-04-14",10.814,10.8768,10.0516,10.146,1710800.0],["2020-04-15",9.6587,9.8002,9.2422,9.3758,2033900.0],["2020-04-16",9.4072,9.4072,8.7863,9.03,1967500.0],["2020-04-17",9.5172,9.8945,9.3365,9.7766,1776500.0],["2020-04-20",9.4779,9.9888,9.2893,9.7451,1207500.0],["2020-04-21",9.3679,9.5801,9.1872,9.3601,1028500.0],["2020-04-22",9.6037,9.6666,9.2343,9.25,937700.0],["2020-04-23",9.3836,9.6508,9.3208,9.533,1000300.0],["2020-04-24",9.6901,10.1224,9.5565,10.0124,1627200.0],["2020-04-27",10.0909,10.5546,10.0595,10.3739,1512000.0],["2020-04-28",10.8061,10.9633,10.476,10.5861,1543100.0],["2020-04-29",11.0419,11.4741,10.8375,11.372,1131800.0],["2020-04-30",11.034,11.2855,10.7118,11.1126,1838400.0],["2020-05-01",10.8218,11.0576,10.6646,10.8218,1790000.0],["2020-05-04",10.6096,10.9319,10.4839,10.8926,1481200.0],["2020-05-05",11.4427,11.4427,10.6489,10.7118,1444200.0],["2020-05-06",10.8061,10.8611,10.4839,10.531,1360300.0],["2020-05-07",10.6568,11.0419,10.5389,10.6018,1200200.0],["2020-05-08",10.9083,11.3012,10.8218,11.1519,1364100.0],["2020-05-11",11.0183,11.0183,10.5468,10.6018,1331100.0],["2020-05-12",10.6175,10.7197,9.8709,9.8787,1467500.0],["2020-05-13",9.9259,9.9259,9.1479,9.2422,1474500.0],["2020-05-14",8.9985,9.6666,8.7471,9.6115,1484700.0],["2020-05-15",9.4386,9.6666,9.3601,9.5487,1307800.0],["2020-05-18",9.9888,10.4839,9.9731,10.421,1300900.0],["2020-05-19",10.311,10.3424,9.863,9.8709,986800.0],["2020-05-20",10.1381,10.5232,10.1381,10.476,821600.0],["2020-05-21",10.4446,10.6411,10.2874,10.3346,1264100.0],["2020-05-22",10.4053,10.4839,10.146,10.256,560400.0],["2020-05-26",10.7825,11.2855,10.6254,11.2226,1759900.0],["2020-05-27",11.8435,12.1421,11.4427,12.1186,1453700.0],["2020-05-28",12.37,12.37,11.4584,11.4977,1170600.0],["2020-05-29",11.2829,11.442,11.0362,11.1476,1158000.0],["2020-06-01",11.2351,11.625,11.0442,11.3226,996800.0],["2020-06-02",11.4738,11.5932,11.076,11.1396,1050400.0],["2020-06-03",11.5216,11.9831,11.5136,11.8637,1403800.0],["2020-06-04",11.8558,12.2854,11.625,12.2297,1898900.0],["2020-06-05",13.3039,13.4233,12.8345,13.0095,1540500.0],["2020-06-08",13.3676,13.6381,13.2562,13.5506,1381900.0],["2020-06-09",13.0652,13.4233,12.8106,13.1686,935400.0],["2020-06-10",13.0413,13.0413,12.0945,12.1342,1361100.0],["2020-06-11",11.2272,11.5534,11.0442,11.068,1410100.0],["2020-06-12",11.7682,11.7682,11.1794,11.5852,1362300.0],["2020-06-15",10.9885,11.7205,10.885,11.6568,1373500.0],["2020-06-16",12.2456,12.3252,11.7523,12.0785,1005900.0],["2020-06-17",12.1263,12.1263,11.4738,11.4977,981800.0],["2020-06-18",11.2988,11.816,11.2988,11.5534,1470500.0],["2020-06-19",11.6887,11.6887,11.076,11.3147,2767800.0],["2020-06-22",11.2192,11.5295,11.0999,11.3545,941900.0],["2020-06-23",11.6091,11.6648,11.1396,11.1396,1007500.0],["2020-06-24",10.9725,10.9725,10.5349,10.5429,1229900.0],["2020-06-25",10.4633,10.9885,10.3837,10.9646,1762000.0],["2020-06-26",10.7338,10.7577,10.0575,10.0814,3035400.0],["2020-06-29",10.2803,10.6941,10.1132,10.6861,2972800.0],["2020-06-30",10.527,10.9487,10.4951,10.885,1660700.0],["2020-07-01",10.9407,10.9885,10.5349,10.6065,1423200.0],["2020-07-02",10.9487,11.1317,10.5429,10.5827,909500.0],["2020-07-06",10.9168,10.9805,10.3917,10.5429,1890400.0],["2020-07-07",10.3758,10.3837,10.0893,10.1371,1276500.0],["2020-07-08",10.0814,10.2485,9.7711,10.0177,1774200.0],["2020-07-09",9.7472,9.8904,9.3732,9.4369,1492600.0],["2020-07-10",9.4289,9.8665,9.4289,9.8665,1423900.0],["2020-07-13",9.9541,10.2246,9.6756,10.0257,1410300.0],["2020-07-14",9.97,10.1052,9.6915,9.8268,1154700.0],["2020-07-15",10.1371,10.5827,10.0734,10.527,1245200.0],["2020-07-16",10.4076,10.6941,10.2723,10.4553,861300.0],["2020-07-17",10.4156,10.4792,9.9938,10.0734,955800.0],["2020-07-20",9.962,10.1212,9.8904,9.9143,696100.0],["2020-07-21",10.0814,10.5906,10.0814,10.5906,935000.0],["2020-07-22",10.4394,10.6384,10.3996,10.5906,1514700.0],["2020-07-23",10.6145,10.9487,10.5906,10.8134,1162400.0],["2020-07-24",10.9248,11.2431,10.885,10.9487,1073100.0],["2020-07-27",10.8611,10.8771,10.4315,10.5349,926200.0],["2020-07-28",10.4792,10.7259,10.4553,10.4713,809500.0],["2020-07-29",10.3996,10.7498,10.3599,10.7259,1282700.0],["2020-07-30",10.3917,10.4633,10.1609,10.4553,1322500.0],["2020-07-31",10.3917,10.4553,10.0336,10.2166,987200.0],["2020-08-03",10.2962,10.4235,10.1848,10.3201,997400.0],["2020-08-04",10.3042,10.3678,10.2166,10.2723,971300.0],["2020-08-05",10.4076,10.6463,10.3599,10.6145,936900.0],["2020-08-06",10.5906,10.6702,10.4553,10.4872,936500.0],["2020-08-07",10.4156,11.068,10.3837,11.0362,1228600.0],["2020-08-10",11.1396,11.434,11.076,11.1476,996800.0],["2020-08-11",11.4818,11.6728,11.259,11.3386,1112400.0],["2020-08-12",11.6011,11.6011,11.0203,11.2033,1018200.0],["2020-08-13",11.0123,11.1953,10.9725,11.0601,919200.0],["2020-08-14",10.9407,11.3943,10.893,11.2192,715100.0],["2020-08-17",11.1635,11.251,11.0442,11.076,1362100.0],["2020-08-18",11.0521,11.1237,10.7179,10.7259,693100.0],["2020-08-19",10.7418,10.9725,10.6781,10.8055,971800.0],["2020-08-20",10.6304,10.71,10.527,10.6463,877500.0],["2020-08-21",10.5906,10.7179,10.4553,10.5031,1586500.0],["2020-08-24",10.5588,11.1237,10.4474,11.1158,1364200.0],["2020-08-25",11.2272,11.4181,11.0919,11.1715,1223400.0],["2020-08-26",11.1715,11.1715,10.8452,10.8532,761000.0],["2020-08-27",10.8532,11.1794,10.8532,11.0601,994000.0],["2020-08-28",11.1715,11.1715,10.9885,11.0919,919900.0],["2020-08-31",11.108,11.108,10.8259,10.8339,1090800.0],["2020-09-01",10.7211,10.9468,10.5841,10.8581,811800.0],["2020-09-02",10.8178,11.0194,10.705,10.9952,984000.0],["2020-09-03",11.0838,11.5191,10.9307,10.9629,1118300.0],["2020-09-04",11.2934,11.3982,11.0194,11.2692,1106000.0],["2020-09-08",11.0838,11.1322,10.6163,10.6969,1492000.0],["2020-09-09",10.7695,10.7695,10.5115,10.5921,1090000.0],["2020-09-10",10.5921,10.7211,10.447,10.4712,2253300.0],["2020-09-11",10.4631,10.6808,10.3583,10.6324,1074500.0],["2020-09-14",10.705,11.0032,10.6727,10.9387,2697600.0],["2020-09-15",10.9307,10.9871,10.5679,10.6969,1050300.0],["2020-09-16",10.7211,11.0435,10.6405,10.8178,1049900.0],["2020-09-17",10.6163,11.0032,10.576,10.9307,1261000.0],["2020-09-18",10.9549,11.0838,10.842,10.9065,3698400.0],["2020-09-21",10.5921,10.7533,10.1407,10.2052,2006400.0],["2020-09-22",10.2294,10.4067,9.9392,10.0601,2019800.0],["2020-09-23",10.1246,10.3906,9.8263,9.8344,966200.0],["2020-09-24",9.8586,10.044,9.7135,9.8586,1807900.0],["2020-09-25",9.7538,10.0682,9.7054,10.044,839400.0],["2020-09-28",10.2455,10.4067,10.181,10.2858,864700.0],["2020-09-29",10.181,10.2052,9.9634,10.0843,842800.0],["2020-09-30",10.0843,10.3261,10.0278,10.1729,1549300.0],["2020-10-01",10.1891,10.3261,10.0278,10.2213,1183800.0],["2020-10-02",10.0359,10.4551,9.9875,10.3987,1636300.0],["2020-10-05",10.5518,10.9065,10.4793,10.8581,1384200.0],["2020-10-06",11.0435,11.3176,10.8098,10.8501,1587700.0],["2020-10-07",11.0032,11.3418,11.0032,11.2289,1449800.0],["2020-10-08",11.6723,11.6884,11.3095,11.5272,1014500.0],["2020-10-09",11.5917,11.6804,11.2854,11.3418,879000.0],["2020-10-12",11.2692,11.4224,11.237,11.3902,727500.0],["2020-10-13",11.2854,11.3176,10.8984,10.9307,1864900.0],["2020-10-14",10.9307,11.0597,10.7533,10.7695,769100.0],["2020-10-15",10.6163,11.0838,10.6163,11.0597,851500.0],["2020-10-16",11.0355,11.1322,10.8259,11.0274,903400.0],["2020-10-19",11.0274,11.1,10.7695,10.7775,1462500.0],["2020-10-20",10.9468,11.2854,10.9226,11.0516,2008500.0],["2020-10-21",11.0113,11.1725,11.0032,11.1,1588000.0],["2020-10-22",11.1241,11.5675,11.1241,11.4788,2556800.0],["2020-10-23",11.4466,11.769,11.2047,11.5272,1873100.0],["2020-10-26",11.4063,11.5917,11.3095,11.503,1800500.0],["2020-10-27",11.4627,11.503,10.971,10.971,1342100.0],["2020-10-28",10.7614,11.0758,10.6969,10.9146,1293300.0],["2020-10-29",10.8098,11.0274,10.6405,10.9952,1903800.0],["2020-10-30",10.9226,11.0597,10.8339,11.0355,2069700.0],["2020-11-02",11.1886,11.3579,11.0193,11.2934,909500.0],["2020-11-03",11.5594,11.7771,11.4708,11.7207,1429700.0],["2020-11-04",11.237,11.2531,10.6163,10.6244,1819700.0],["2020-11-05",10.6808,11.3418,10.6647,11.2773,1502900.0],["2020-11-06",11.3015,11.4143,10.8259,10.8339,1276500.0],["2020-11-09",11.9544,12.7363,11.9544,12.5509,2347900.0],["2020-11-10",12.7041,12.8653,12.4945,12.7122,1228600.0],["2020-11-11",12.7122,12.7363,12.1156,12.2285,1427000.0],["2020-11-12",11.9867,12.0834,11.8093,12.035,1902300.0],["2020-11-13",12.1721,12.4945,12.164,12.43,1165700.0],["2020-11-16",12.8976,13.0588,12.7202,12.9459,1219100.0],["2020-11-17",12.5993,12.9056,12.5268,12.8814,1522600.0],["2020-11-18",12.9782,13.1152,12.696,12.7041,942300.0],["2020-11-19",12.6074,12.7686,12.4864,12.7686,1223800.0],["2020-11-20",12.6396,12.7122,12.4703,12.6235,1181700.0],["2020-11-23",12.8492,13.0507,12.8008,12.9137,636200.0],["2020-11-24",13.2119,13.5424,13.2119,13.5424,768700.0],["2020-11-25",13.3167,13.3409,13.1152,13.2281,727600.0],["2020-11-27",13.1555,13.2845,12.954,13.1071,513500.0],["2020-11-30",13.0419,13.1153,12.4795,12.4876,1667800.0],["2020-12-01",12.8137,13.0501,12.7403,12.8463,1109200.0],["2020-12-02",12.6833,13.0582,12.667,12.993,961100.0],["2020-12-03",13.0745,13.3598,12.9604,13.2294,1579700.0],["2020-12-04",13.3843,13.5147,13.2783,13.4984,1022800.0],["2020-12-07",13.3028,13.4739,13.205,13.2865,815600.0],["2020-12-08",13.1316,13.3761,13.1316,13.3109,912600.0],["2020-12-09",13.4576,13.5881,13.3028,13.3598,680600.0],["2020-12-10",13.1968,13.4495,13.1724,13.4332,812000.0],["2020-12-11",13.2131,13.3924,13.1805,13.3435,727700.0],["2020-12-14",13.6044,13.7348,13.3598,13.4169,1444100.0],["2020-12-15",13.5718,13.694,13.425,13.6859,913200.0],["2020-12-16",13.7674,13.7674,13.4739,13.5881,1028800.0],["2020-12-17",13.6125,13.6125,13.3435,13.5392,811600.0],["2020-12-18",13.5392,13.6125,13.3517,13.5147,3293100.0],["2020-12-21",13.531,13.637,13.2946,13.4821,1210800.0],["2020-12-22",13.531,13.5718,13.3354,13.3435,574100.0],["2020-12-23",13.4821,13.9712,13.3924,13.9223,873800.0],["2020-12-24",13.9304,14.0038,13.6777,13.8897,406600.0],["2020-12-28",14.0119,14.1994,13.8489,13.9956,564300.0],["2020-12-29",13.9875,13.9956,13.6859,13.7592,770000.0],["2020-12-30",13.7674,14.0282,13.7674,13.9386,503800.0],["2020-12-31",13.9141,14.0038,13.7755,13.8978,650600.0],["2021-01-04",14.0771,14.1668,13.7511,14.0201,1303900.0],["2021-01-05",14.0527,14.664,14.0364,14.4113,1183300.0],["2021-01-06",14.8107,15.7155,14.8107,15.4058,2067100.0],["2021-01-07",15.8133,16.0416,15.6748,15.8296,1290100.0],["2021-01-08",15.8704,15.8704,15.3324,15.6259,810700.0],["2021-01-11",15.4384,16.0008,15.3569,15.9682,865100.0],["2021-01-12",16.0986,16.4084,15.9112,16.2372,764600.0],["2021-01-13",16.3024,16.3513,15.9682,16.2291,987500.0],["2021-01-14",16.3595,16.5877,16.2127,16.5551,746400.0],["2021-01-15",16.2372,16.5062,16.1149,16.3921,1119700.0],["2021-01-19",16.3676,16.5062,16.1883,16.4165,1086900.0],["2021-01-20",16.4165,16.4654,16.0416,16.2209,936900.0],["2021-01-21",16.2209,16.2617,15.6014,15.6259,1477700.0],["2021-01-22",15.6177,15.9275,15.4954,15.7481,1326000.0],["2021-01-25",15.5199,15.74,15.0716,15.6503,1483200.0],["2021-01-26",15.7481,15.8052,15.3324,15.3569,1760800.0],["2021-01-27",15.0145,15.2265,14.6966,14.7048,1451100.0],["2021-01-28",14.9819,15.1042,14.7618,14.9249,1607100.0],["2021-01-29",14.9575,15.0634,14.4684,14.6233,1947200.0],["2021-02-01",14.664,14.7455,14.4684,14.7211,857200.0],["2021-02-02",14.9249,15.0716,14.7129,14.9493,1129000.0],["2021-02-03",14.8923,15.1531,14.8026,15.1449,1344000.0],["2021-02-04",15.3569,15.74,15.2346,15.6503,959800.0],["2021-02-05",15.74,15.8296,15.4873,15.6259,1015900.0],["2021-02-08",15.6585,15.8296,15.6096,15.7807,674200.0],["2021-02-09",15.7237,15.903,15.528,15.8459,658800.0],["2021-02-10",15.9356,16.0986,15.6829,15.6829,970300.0],["2021-02-11",15.6585,15.8378,15.2835,15.3976,1058400.0],["2021-02-12",15.3324,15.6503,15.3324,15.4791,682600.0],["2021-02-16",15.4954,15.9682,15.4954,15.9112,1288500.0],["2021-02-17",15.8622,16.0253,15.7237,15.8785,1174500.0],["2021-02-18",15.7807,15.8949,15.5036,15.5688,1185100.0],["2021-02-19",15.6992,16.0008,15.6992,15.9764,1079000.0],["2021-02-22",15.9519,16.3758,15.9519,16.2861,1267000.0],["2021-02-23",16.3839,16.5714,16.1557,16.5551,3252800.0],["2021-02-24",16.7344,17.2724,16.7018,17.2561,1816100.0],["2021-02-25",17.468,17.4925,16.6366,16.8078,2081600.0],["2021-02-26",16.6844,16.9229,16.372,16.5693,2080000.0],["2021-03-01",16.9558,17.2189,16.7256,17.0874,1472500.0],["2021-03-02",16.9969,17.1943,16.8407,16.9394,1099200.0],["2021-03-03",17.1203,17.5232,17.0874,17.0956,1705700.0],["2021-03-04",17.1038,17.3834,16.668,16.9887,1328000.0],["2021-03-05",17.4081,17.6712,16.8407,17.663,1251400.0],["2021-03-08",17.9343,18.7402,17.8274,18.4359,1795900.0],["2021-03-09",18.3208,18.3619,17.737,17.9919,1831500.0],["2021-03-10",18.0001,18.3702,17.7452,18.2962,1957000.0],["2021-03-11",18.0906,18.584,18.0659,18.3455,1576700.0],["2021-03-12",18.6662,19.028,18.4935,19.028,1939000.0],["2021-03-15",19.2171,19.2582,18.6662,18.8471,3249800.0],["2021-03-16",18.6086,18.7073,18.3537,18.5428,1604500.0],["2021-03-17",18.8142,18.9622,18.5922,18.8553,1612900.0],["2021-03-18",19.1267,19.6941,18.88,18.954,1866700.0],["2021-03-19",18.6826,19.0856,18.4935,18.7731,3242000.0],["2021-03-22",18.584,18.6251,17.8768,18.0083,1086100.0],["2021-03-23",17.8521,17.9755,17.2518,17.3998,1411900.0],["2021-03-24",17.589,17.9672,17.2518,17.2518,1477400.0],["2021-03-25",17.2272,17.9426,17.0545,17.811,1139300.0],["2021-03-26",18.107,18.3126,17.9508,18.255,1039700.0],["2021-03-29",17.9014,18.1564,17.4574,17.6219,1085700.0],["2021-03-30",17.7123,18.0412,17.6876,17.8932,1358100.0],["2021-03-31",17.8274,17.959,17.5479,17.5479,1410700.0],["2021-04-01",17.5314,17.7945,17.4574,17.7945,875100.0],["2021-04-05",18.0495,18.0741,17.4903,17.6219,1530300.0],["2021-04-06",17.5561,17.8274,17.515,17.6959,1516800.0],["2021-04-07",17.8192,17.8686,17.5396,17.7781,1264700.0],["2021-04-08",17.6219,17.7863,17.367,17.6219,1527400.0],["2021-04-09",17.8603,17.9261,17.6959,17.8932,1083900.0],["2021-04-12",18.0083,18.181,17.9014,18.0577,1036100.0],["2021-04-13",17.9179,17.9261,17.4574,17.5561,1126600.0],["2021-04-14",17.6383,18.1481,17.5561,17.9426,995000.0],["2021-04-15",17.9672,18.0659,17.5479,17.8768,903800.0],["2021-04-16",18.0988,18.2633,17.9672,18.1564,1049500.0],["2021-04-19",18.2139,18.3619,17.8932,17.9919,883900.0],["2021-04-20",17.8192,17.8192,17.0298,17.1532,1339500.0],["2021-04-21",17.112,17.589,17.0463,17.4903,1363600.0],["2021-04-22",17.4739,17.5725,17.1285,17.1285,1248700.0],["2021-04-23",17.0956,17.7781,16.8736,17.5972,1981000.0],["2021-04-26",17.7945,17.9755,17.6219,17.6794,1444200.0],["2021-04-27",17.7123,18.0001,17.5643,18.0001,1306000.0],["2021-04-28",17.9919,18.1317,17.8439,17.9097,1153900.0],["2021-04-29",18.1399,18.3784,18.1152,18.329,1278400.0],["2021-04-30",18.181,18.4113,17.9919,18.0001,1859000.0],["2021-05-03",18.2715,18.4606,18.0248,18.3208,1696800.0],["2021-05-04",18.2797,18.7731,18.0659,18.7649,2010100.0],["2021-05-05",18.7237,18.8718,18.4442,18.7484,1401200.0],["2021-05-06",18.8142,19.0198,18.658,19.0116,1987400.0],["2021-05-07",18.6415,19.0773,18.5675,19.0116,1277600.0],["2021-05-10",19.2089,19.4967,18.7978,18.8224,1561300.0],["2021-05-11",18.6251,19.0527,18.5675,18.7402,1398600.0],["2021-05-12",18.9951,19.0938,18.3373,18.3784,1338200.0],["2021-05-13",18.329,18.9787,18.2139,18.8964,1658800.0],["2021-05-14",18.9622,19.1267,18.806,19.1102,1270100.0],["2021-05-17",19.0116,19.2665,18.8635,19.1842,1852000.0],["2021-05-18",19.1349,19.2911,18.8553,18.8635,790900.0],["2021-05-19",18.5593,18.7978,18.2715,18.7813,1181400.0],["2021-05-20",18.6991,18.7813,18.4195,18.7155,1147800.0],["2021-05-21",18.8142,19.2665,18.8142,19.0609,1164600.0],["2021-05-24",19.1102,19.1102,18.806,18.8882,994500.0],["2021-05-25",18.8964,19.0938,18.3373,18.3537,1487300.0],["2021-05-26",18.3866,18.5922,18.1728,18.5182,1860300.0],["2021-05-27",18.8389,19.0116,18.7484,18.9787,1557000.0],["2021-05-28",19.0035,19.1113,18.73,19.0532,861600.0],["2021-06-01",19.1941,19.3019,19.1195,19.161,1743300.0],["2021-06-02",19.1941,19.2273,18.8709,18.9538,1105500.0],["2021-06-03",18.9952,19.2439,18.8958,19.1693,1198700.0],["2021-06-04",19.0118,19.103,18.6554,18.9041,1347200.0],["2021-06-07",19.0035,19.1941,18.9124,19.045,1275200.0],["2021-06-08",18.8461,19.103,18.7052,19.0284,968200.0],["2021-06-09",18.8129,18.8295,18.6223,18.6389,858600.0],["2021-06-10",18.9289,18.9621,18.3488,18.3488,968900.0],["2021-06-11",18.4317,18.6472,18.3654,18.4731,1026800.0],["2021-06-14",18.5643,18.6057,17.9344,18.0339,1344000.0],["2021-06-15",18.125,18.4814,17.9676,18.3737,1441200.0],["2021-06-16",18.2079,18.6554,18.0173,18.5228,2050100.0],["2021-06-17",18.6637,18.6637,17.4454,17.4537,1780100.0],["2021-06-18",17.1305,17.288,16.8653,16.8736,4392700.0],["2021-06-21",17.1222,17.6775,17.1222,17.6526,1818500.0],["2021-06-22",17.5946,17.7272,17.3957,17.5532,1543200.0],["2021-06-23",17.6444,17.7604,17.5035,17.5117,1541200.0],["2021-06-24",17.6112,17.8681,17.4454,17.7935,1598400.0],["2021-06-25",17.8184,18.067,17.7024,17.835,19851500.0],["2021-06-28",17.6609,17.7024,17.0062,17.0476,2210900.0],["2021-06-29",17.1968,17.3294,16.8322,16.9731,1690800.0],["2021-06-30",16.8819,17.0974,16.857,16.9731,1174400.0],["2021-07-01",17.1305,17.2217,16.9648,17.1222,1742700.0],["2021-07-02",17.0394,17.0808,16.8487,16.9233,1041600.0],["2021-07-06",16.8156,16.9067,16.2935,16.4675,2724300.0],["2021-07-07",16.252,16.5587,16.252,16.3763,1097800.0],["2021-07-08",16.0697,16.31,15.8957,16.0946,1372300.0],["2021-07-09",16.5007,16.7327,16.4095,16.6996,1354500.0],["2021-07-12",16.3349,16.7907,16.1857,16.7493,1468000.0],["2021-07-13",16.6333,16.7161,16.2769,16.3681,1868600.0],["2021-07-14",16.3598,16.6996,16.0863,16.3681,1329200.0],["2021-07-15",16.252,16.6415,16.1526,16.5338,1244700.0],["2021-07-16",16.683,16.683,15.9951,16.0863,1269900.0],["2021-07-19",15.6305,15.7879,15.2492,15.3818,1768900.0],["2021-07-20",15.2907,16.1609,15.2492,15.8128,2339300.0],["2021-07-21",16.0117,16.2852,15.9039,16.1028,1479500.0],["2021-07-22",16.0283,16.0863,15.6056,15.6056,1332100.0],["2021-07-23",15.8294,16.1774,15.8211,16.1028,1585800.0],["2021-07-26",16.2272,16.4178,15.9537,16.0614,1135100.0],["2021-07-27",15.8377,16.1443,15.7299,16.0034,1020800.0],["2021-07-28",16.2852,16.3846,15.8874,16.2437,1594100.0],["2021-07-29",16.4178,16.6333,16.2437,16.5172,1781000.0],["2021-07-30",16.4178,16.6913,16.3763,16.4095,1660900.0],["2021-08-02",16.5089,16.9399,16.2769,16.2852,1562300.0],["2021-08-03",16.3432,16.6664,16.0531,16.5835,1493200.0],["2021-08-04",16.2852,16.6747,16.2272,16.4426,1315900.0],["2021-08-05",16.6084,16.7907,16.5338,16.741,1226900.0],["2021-08-06",17.0725,17.3543,17.0228,17.172,1504600.0],["2021-08-09",17.0476,17.3294,16.8736,17.1222,1734300.0],["2021-08-10",17.0642,17.4537,17.0394,17.3874,1217700.0],["2021-08-11",17.404,17.6692,17.1222,17.6609,1311300.0],["2021-08-12",17.6526,17.7189,17.4289,17.578,1099100.0],["2021-08-13",17.5781,17.5781,17.2797,17.4372,794800.0],["2021-08-16",17.3046,17.5863,17.1637,17.4454,1370800.0],["2021-08-17",17.2548,17.4537,17.0145,17.2217,1324400.0],["2021-08-18",17.172,17.4454,17.0311,17.1885,1110600.0],["2021-08-19",16.9482,17.2051,16.8156,16.9399,1162000.0],["2021-08-20",16.8985,17.23,16.8322,17.1885,1053000.0],["2021-08-23",17.288,17.4206,17.1802,17.1885,1107100.0],["2021-08-24",17.1885,17.3543,17.172,17.2548,954300.0],["2021-08-25",17.3709,17.6029,17.2383,17.3791,954800.0],["2021-08-26",17.4123,17.4786,17.0228,17.0228,1200300.0],["2021-08-27",17.0394,17.5532,17.0394,17.5117,1310700.0],["2021-08-30",17.5615,17.5615,17.0062,17.0062,834400.0],["2021-08-31",17.0313,17.341,17.0229,17.2573,1722600.0],["2021-09-01",17.2573,17.3159,16.889,17.0899,1152700.0],["2021-09-02",17.0397,17.1652,16.8723,16.9309,1501000.0],["2021-09-03",16.9644,17.0481,16.8137,16.9309,891200.0],["2021-09-07",16.9727,17.1987,16.9141,16.9225,1103900.0],["2021-09-08",16.797,16.9309,16.5543,16.5877,1079500.0],["2021-09-09",16.5459,16.9811,16.5041,16.8305,1366300.0],["2021-09-10",16.9476,17.4414,16.9225,17.3242,2361600.0],["2021-09-13",17.5251,17.7008,17.3577,17.4916,1737900.0],["2021-09-14",17.6925,17.7092,17.0481,17.1317,1327100.0],["2021-09-15",17.1234,17.4498,17.1234,17.3493,1513700.0],["2021-09-16",17.5,17.5753,17.1066,17.115,1237900.0],["2021-09-17",17.1652,17.3159,16.8974,16.9727,3751000.0],["2021-09-20",16.5208,16.7049,16.2028,16.5626,1596700.0],["2021-09-21",16.6547,16.7133,16.3785,16.4622,1101800.0],["2021-09-22",16.7217,16.956,16.6296,16.7886,1111800.0],["2021-09-23",16.9393,17.5753,16.9225,17.4581,1081700.0],["2021-09-24",17.4498,17.8348,17.4498,17.7008,1444200.0],["2021-09-27",17.9938,18.4541,17.9603,18.2867,1718800.0],["2021-09-28",18.3955,18.4624,18.044,18.0858,1424500.0],["2021-09-29",18.136,18.3202,18.0021,18.2114,794000.0],["2021-09-30",18.3704,18.3704,17.9268,17.9268,865800.0],["2021-10-01",18.0105,18.521,17.9603,18.3955,1332400.0],["2021-10-04",18.5043,18.7554,18.3369,18.6047,1176200.0],["2021-10-05",18.7805,18.8056,18.4792,18.5461,686900.0],["2021-10-06",18.3871,18.5043,18.0524,18.4876,819700.0],["2021-10-07",18.6884,18.7386,18.5294,18.6382,677100.0],["2021-10-08",18.5796,18.814,18.5545,18.6131,778500.0],["2021-10-11",18.8223,18.8558,18.3788,18.3871,865600.0],["2021-10-12",18.2867,18.4624,18.2197,18.3536,591100.0],["2021-10-13",18.2867,18.3453,17.8096,18.0189,1084900.0],["2021-10-14",18.2532,18.3369,18.0524,18.3369,760400.0],["2021-10-15",18.6717,18.6968,18.3453,18.3453,1181100.0],["2021-10-18",18.2532,18.5545,18.2197,18.3202,938400.0],["2021-10-19",18.3788,18.8642,18.1444,18.5629,1347800.0],["2021-10-20",18.4792,19.1822,18.4541,19.1655,1639300.0],["2021-10-21",19.0985,19.1822,18.9311,19.0818,1459700.0],["2021-10-22",18.203,19.0985,18.203,18.9311,1536000.0],["2021-10-25",18.9981,19.2324,18.9228,19.1989,1055400.0],["2021-10-26",19.1571,19.2994,18.9479,19.2073,1194600.0],["2021-10-27",19.2492,19.2743,18.4792,18.4792,1466100.0],["2021-10-28",18.7637,19.2743,18.6968,19.2743,1303400.0],["2021-10-29",19.1989,19.3412,18.6466,18.6466,1283600.0],["2021-11-01",18.8223,19.1738,18.7805,19.1655,1393000.0],["2021-11-02",19.132,19.132,18.7972,18.8893,1081100.0],["2021-11-03",18.7721,19.45,18.7721,19.291,1277600.0],["2021-11-04",19.2324,19.2575,18.7135,18.9646,1046200.0],["2021-11-05",19.2157,19.4082,19.0567,19.2575,907700.0],["2021-11-08",19.3914,19.4416,18.973,19.132,685600.0],["2021-11-09",18.9562,19.6592,18.906,19.5672,2495400.0],["2021-11-10",19.5923,20.1363,19.5002,20.0191,2373700.0],["2021-11-11",19.9271,20.1028,19.8601,19.994,1453200.0],["2021-11-12",19.9856,19.9856,19.6509,19.8099,1229100.0],["2021-11-15",19.9605,19.9605,19.7262,19.7848,1270700.0],["2021-11-16",19.676,19.7764,19.5253,19.6843,882000.0],["2021-11-17",19.5421,19.5923,19.3496,19.5002,837500.0],["2021-11-18",19.5002,19.6007,19.3245,19.4835,955700.0],["2021-11-19",19.1738,19.5002,18.8558,19.4584,1190100.0],["2021-11-22",19.7513,20.061,19.6676,19.7346,1092600.0],["2021-11-23",19.9103,20.0442,19.8183,19.9856,818100.0],["2021-11-24",19.9438,19.994,19.6843,19.7429,599300.0],["2021-11-26",18.8976,18.9562,18.3285,18.6884,1201800.0],["2021-11-29",18.9395,19.132,18.6968,18.9311,1506100.0],["2021-11-30",18.5934,18.8551,18.3992,18.492,1437400.0],["2021-12-01",19.0409,19.2435,18.3654,18.3738,1449000.0],["2021-12-02",18.6187,19.1253,18.4414,18.948,1034300.0],["2021-12-03",18.9649,18.9818,18.4836,18.6018,1197000.0],["2021-12-06",18.9818,19.3702,18.9142,19.1169,940100.0],["2021-12-07",19.2858,19.3364,18.8551,19.0324,1146300.0],["2021-12-08",19.0578,19.2435,18.7707,18.8214,965100.0],["2021-12-09",18.6947,18.9311,18.5765,18.7707,904400.0],["2021-12-10",18.8889,18.9987,18.4414,18.9818,934200.0],["2021-12-13",18.8551,18.872,18.5005,18.6694,1285000.0],["2021-12-14",18.7285,19.1676,18.7116,19.0156,1508200.0],["2021-12-15",19.1084,19.2267,18.7285,19.0831,1693400.0],["2021-12-16",19.3026,19.6235,19.0493,19.0916,1421800.0],["2021-12-17",18.9733,19.0324,18.2556,18.4076,3496100.0],["2021-12-20",18.1965,18.2303,17.7405,18.1458,1457200.0],["2021-12-21",18.4076,18.8467,18.3654,18.7707,1138700.0],["2021-12-22",18.7285,18.8382,18.5934,18.7538,799600.0],["2021-12-23",18.9227,19.252,18.8045,18.9649,729500.0],["2021-12-27",19.0324,19.1844,18.8214,19.1844,487100.0],["2021-12-28",19.0831,19.3195,19.0578,19.1675,529100.0],["2021-12-29",19.2267,19.3111,19.1084,19.2182,498800.0],["2021-12-30",19.328,19.4209,19.0578,19.0831,580100.0],["2021-12-31",18.9818,19.1591,18.948,19.0747,488200.0],["2022-01-03",19.3195,19.7248,19.2182,19.5391,990700.0],["2022-01-04",19.7586,20.2484,19.6657,20.0879,1099900.0],["2022-01-05",20.2061,20.3835,20.0626,20.1133,1095600.0],["2022-01-06",20.4679,21.0168,20.2652,20.9999,1433600.0],["2022-01-07",20.8985,21.2025,20.8057,21.0505,1663700.0],["2022-01-10",21.2954,21.2954,20.8901,21.1434,1410700.0],["2022-01-11",21.211,21.4136,20.983,21.4136,847300.0],["2022-01-12",21.3629,21.574,21.1265,21.1856,1389600.0],["2022-01-13",21.2363,21.5149,21.135,21.2278,955100.0],["2022-01-14",20.9661,21.4981,20.7972,21.4981,885300.0],["2022-01-18",21.4474,21.5656,21.0927,21.1519,864000.0],["2022-01-19",21.1096,21.1687,20.5354,20.5692,935600.0],["2022-01-20",20.4848,20.8817,20.0795,20.1048,1462300.0],["2022-01-21",20.4257,21.2025,20.147,20.5439,2055100.0],["2022-01-24",20.1893,20.8141,20.0879,20.7381,1766300.0],["2022-01-25",20.5861,20.8394,20.071,20.6199,1132900.0],["2022-01-26",20.9154,21.135,20.4088,20.7212,1430700.0],["2022-01-27",20.8901,21.1181,19.9528,20.1133,1046600.0],["2022-01-28",20.0541,20.2568,19.7586,20.2399,1124100.0],["2022-01-31",20.0204,20.1977,19.7333,20.1808,1833500.0],["2022-02-01",20.1893,20.755,20.1301,20.7212,1200500.0],["2022-02-02",20.527,20.831,20.527,20.7297,1026500.0],["2022-02-03",20.9408,21.1434,20.6537,20.7381,1073500.0],["2022-02-04",20.7297,21.2194,20.679,21.0421,934400.0],["2022-02-07",21.0167,21.2785,20.8901,21.135,1056700.0],["2022-02-08",21.4389,21.7683,21.3629,21.7091,940100.0],["2022-02-09",21.7007,21.7345,21.2785,21.3461,851300.0],["2022-02-10",21.3461,21.6923,21.211,21.363,1076600.0],["2022-02-11",21.2363,21.7007,21.1181,21.2616,992500.0],["2022-02-14",21.4474,21.5403,20.8901,21.135,1197800.0],["2022-02-15",21.3545,21.5825,21.2785,21.4812,846800.0],["2022-02-16",21.2954,21.65,21.2025,21.5656,825500.0],["2022-02-17",21.3207,21.3883,20.8901,20.8985,1029800.0],["2022-02-18",20.831,21.2025,20.8141,21.0168,891600.0],["2022-02-22",20.9492,21.1012,20.7297,20.8648,817500.0],["2022-02-23",21.0252,21.1772,20.4003,20.5017,964500.0],["2022-02-24",19.8684,20.1893,19.404,20.1133,1341600.0],["2022-02-25",20.3244,21.0336,20.3159,21.0083,1018000.0],["2022-02-28",20.3443,20.804,20.2848,20.7614,1080600.0],["2022-03-01",20.5657,20.6593,19.6549,19.9102,1567600.0],["2022-03-02",20.2082,21.153,20.0464,21.0083,1559600.0],["2022-03-03",21.0338,21.153,20.6253,20.8295,1032900.0],["2022-03-04",20.3444,20.3444,19.723,19.9528,1459100.0],["2022-03-07",19.9187,20.072,19.0845,19.093,2247500.0],["2022-03-08",19.408,19.7655,18.9568,19.076,2162400.0],["2022-03-09",19.6974,19.9443,19.4165,19.5101,1727000.0],["2022-03-10",19.2292,19.6208,19.1782,19.4761,1132400.0],["2022-03-11",19.7144,19.9953,19.5782,19.757,1521100.0],["2022-03-14",20.0379,20.2763,19.757,19.9443,1475900.0],["2022-03-15",20.1571,20.2167,19.3654,19.6804,1477700.0],["2022-03-16",19.8591,20.2507,19.8166,20.2422,1279300.0],["2022-03-17",19.9613,20.1145,19.6038,20.0039,1126100.0],["2022-03-18",19.9783,20.106,19.425,19.9698,2942100.0],["2022-03-21",20.5486,20.8551,20.0209,20.1571,1760200.0],["2022-03-22",20.4805,20.7785,20.3188,20.4295,1072000.0],["2022-03-23",20.1826,20.2677,19.6804,19.6974,1001300.0],["2022-03-24",19.8677,20.0209,19.6378,19.8847,944700.0],["2022-03-25",20.0039,20.455,19.9783,20.4039,957800.0],["2022-03-28",20.2422,20.3444,19.757,20.089,793300.0],["2022-03-29",20.4891,20.5231,19.9953,20.2933,1066700.0],["2022-03-30",20.3188,20.3188,19.6378,19.8166,1778700.0],["2022-03-31",19.8251,20.1145,19.3484,19.374,1768700.0],["2022-04-01",19.6123,19.6889,18.9739,19.1356,2129200.0],["2022-04-04",19.0505,19.0675,18.6078,18.9058,1517500.0],["2022-04-05",18.8292,18.9909,18.5993,18.6249,1408500.0],["2022-04-06",18.5738,18.71,18.4802,18.5397,1413200.0],["2022-04-07",18.6589,18.7355,18.2418,18.4376,1344300.0],["2022-04-08",18.5908,18.6589,18.3355,18.395,1072100.0],["2022-04-11",18.2844,18.8121,18.2844,18.361,881000.0],["2022-04-12",18.3525,18.5397,17.9524,18.0631,1104500.0],["2022-04-13",17.9524,18.378,17.7992,18.3525,1291500.0],["2022-04-14",18.344,18.5142,18.1993,18.3014,1149700.0],["2022-04-18",18.2418,18.4121,18.0801,18.1907,1293800.0],["2022-04-19",18.3525,19.0164,18.3014,18.9824,1414700.0],["2022-04-20",19.1952,19.3144,19.0505,19.076,952100.0],["2022-04-21",19.2718,19.3059,18.5227,18.6164,2202300.0],["2022-04-22",18.4121,18.5227,17.9098,17.9439,2158300.0],["2022-04-25",17.7481,18.0716,17.3906,18.0035,1840500.0],["2022-04-26",17.6885,17.9354,17.2629,17.2629,1688500.0],["2022-04-27",17.2799,17.4502,17.1097,17.2033,1619400.0],["2022-04-28",17.3651,17.6034,17.1352,17.5438,1467400.0],["2022-04-29",17.4417,17.6204,16.8969,16.982,1640900.0],["2022-05-02",17.2289,17.2459,16.6841,17.1182,1945000.0],["2022-05-03",17.1948,17.3651,16.982,17.1778,1607700.0],["2022-05-04",17.1608,17.5864,16.9224,17.5098,1703900.0],["2022-05-05",17.2799,17.3395,16.8288,17.2118,1957500.0],["2022-05-06",17.297,17.331,16.8628,17.0841,1793800.0],["2022-05-09",16.8969,17.0756,16.7096,16.8118,1605400.0],["2022-05-10",16.9479,17.0927,16.4202,16.7351,1819500.0],["2022-05-11",16.8203,17.2629,16.6415,16.667,2316800.0],["2022-05-12",16.5904,16.8969,16.4883,16.8799,2266000.0],["2022-05-13",17.0246,17.1522,16.65,16.7522,1680700.0],["2022-05-16",16.6756,16.8373,16.3947,16.5649,1083500.0],["2022-05-17",16.8969,17.2799,16.8543,17.2289,1595000.0],["2022-05-18",17.0075,17.1608,16.7437,16.8543,1138400.0],["2022-05-19",16.633,16.8799,16.5138,16.6415,1907600.0],["2022-05-20",16.7351,16.8373,16.3266,16.6415,2295100.0],["2022-05-23",16.9735,17.3225,16.9224,17.0416,1309900.0],["2022-05-24",17.0501,17.1352,16.6926,17.0756,1033900.0],["2022-05-25",16.9905,17.3821,16.9905,17.1948,1081200.0],["2022-05-26",17.3565,17.5864,17.348,17.5183,1292800.0],["2022-05-27",17.5353,17.7396,17.4927,17.7396,860000.0],["2022-05-31",17.5161,17.8513,17.4302,17.7912,1117500.0],["2022-06-01",17.8083,17.8599,17.3442,17.6193,858100.0],["2022-06-02",17.6021,18.0834,17.4989,18.0834,1120200.0],["2022-06-03",18.006,18.0576,17.774,17.8771,1188000.0],["2022-06-06",18.0748,18.1951,17.8599,17.9029,2116900.0],["2022-06-07",17.7568,18.1092,17.6794,18.0662,1236200.0],["2022-06-08",17.8255,17.8857,17.5677,17.7052,1091400.0],["2022-06-09",17.6794,17.688,17.0864,17.1122,1286900.0],["2022-06-10",16.7512,16.9145,16.3988,16.4933,1329700.0],["2022-06-13",16.1667,16.373,15.9949,16.1152,1629900.0],["2022-06-14",16.1496,16.4332,16.0464,16.2699,1295100.0],["2022-06-15",16.4074,16.6738,16.1925,16.3816,1840000.0],["2022-06-16",16.0722,16.1238,15.6167,15.7198,1310800.0],["2022-06-17",15.8573,16.098,15.737,15.7972,2523400.0],["2022-06-21",16.1582,16.1925,15.8316,15.9089,1313400.0],["2022-06-22",15.7198,15.9863,15.6854,15.8917,1721900.0],["2022-06-23",15.7972,15.9261,15.2987,15.4792,1202000.0],["2022-06-24",15.5651,16.0378,15.5307,15.9777,2510100.0],["2022-06-27",16.012,16.1667,15.8745,16.141,1340400.0],["2022-06-28",16.3301,16.4332,15.9691,15.9777,1046500.0],["2022-06-29",16.1066,16.1066,15.823,15.9347,1186500.0],["2022-06-30",15.6081,15.9175,15.4534,15.694,1439000.0],["2022-07-01",15.5995,15.9261,15.4534,15.9003,1191700.0],["2022-07-05",15.5479,15.8487,15.2901,15.8487,1160600.0],["2022-07-06",15.6597,15.8917,15.5479,15.7542,964400.0],["2022-07-07",15.9949,16.0894,15.8573,15.9605,1163100.0],["2022-07-08",16.0636,16.1152,15.7628,15.9347,1048100.0],["2022-07-11",15.8659,15.9089,15.7026,15.7628,956400.0],["2022-07-12",15.5823,15.9949,15.5393,15.7628,1355300.0],["2022-07-13",15.737,15.7456,15.3674,15.4706,1227000.0],["2022-07-14",15.1096,15.2213,14.9979,15.1526,1179400.0],["2022-07-15",15.4792,15.8144,15.376,15.7112,1597100.0],["2022-07-18",15.9863,16.2269,15.9433,15.9605,1565000.0],["2022-07-19",16.1925,16.5449,16.1925,16.4848,906500.0],["2022-07-20",16.3386,16.5879,16.2785,16.5793,1103100.0],["2022-07-21",16.4246,16.5879,16.2183,16.5879,1380400.0],["2022-07-22",17.1466,17.7826,16.8285,17.0348,2438100.0],["2022-07-25",17.2411,17.456,17.0692,17.3786,1611900.0],["2022-07-26",17.1981,17.4044,17.0692,17.1981,1371200.0],["2022-07-27",17.1551,17.4989,17.095,17.4732,1505900.0],["2022-07-28",17.4474,17.4646,17.0176,17.0434,1285000.0],["2022-07-29",17.0434,17.3013,16.9918,17.2755,1149600.0],["2022-08-01",17.1036,17.4044,17.0004,17.3184,1196600.0],["2022-08-02",17.2583,17.327,17.0692,17.0778,999400.0],["2022-08-03",17.2841,17.4732,17.0778,17.37,1292300.0],["2022-08-04",17.2755,17.3356,17.0176,17.138,962400.0],["2022-08-05",17.138,17.5075,17.0778,17.4903,939600.0],["2022-08-08",17.5677,17.7224,17.3872,17.4474,917700.0],["2022-08-09",17.4646,17.5161,17.3442,17.5161,832000.0],["2022-08-10",17.7654,17.9716,17.7482,17.8943,1099400.0],["2022-08-11",18.049,18.1435,17.9717,18.0576,1261200.0],["2022-08-12",18.1435,18.3842,18.0404,18.3756,1061100.0],["2022-08-15",18.1435,18.5217,18.0318,18.4873,1186600.0],["2022-08-16",18.3928,18.8225,18.3928,18.7796,1019300.0],["2022-08-17",18.5475,18.7108,18.4615,18.642,923500.0],["2022-08-18",18.7022,18.7967,18.5819,18.7967,735400.0],["2022-08-19",18.728,18.8139,18.4616,18.7452,2389200.0],["2022-08-22",18.41,18.4272,18.0318,18.1264,1798200.0],["2022-08-23",18.1092,18.2811,18.0576,18.0834,1633600.0],["2022-08-24",17.9716,18.0834,17.8857,17.9029,1077100.0],["2022-08-25",17.9287,18.2553,17.9029,18.2295,798800.0],["2022-08-26",18.3326,18.3326,17.6708,17.6966,1119400.0],["2022-08-29",17.5161,17.5849,17.3356,17.4044,1026200.0],["2022-08-30",17.4989,17.5849,17.2755,17.4474,943300.0],["2022-08-31",17.4647,17.5776,17.3432,17.3953,953000.0],["2022-09-01",17.3258,17.3519,17.1522,17.3258,878700.0],["2022-09-02",17.5515,17.7512,17.1956,17.2824,1014400.0],["2022-09-06",17.4126,17.4126,16.8832,17.0134,1051000.0],["2022-09-07",16.8918,17.4908,16.8397,17.4126,1043900.0],["2022-09-08",17.2477,17.8033,17.1436,17.7772,1221300.0],["2022-09-09",17.9074,18.0463,17.8553,17.9421,924900.0],["2022-09-12",18.0029,18.2286,17.9335,18.1331,1279900.0],["2022-09-13",17.8033,17.9595,17.5429,17.6123,1508700.0],["2022-09-14",17.6991,17.9248,17.4821,17.9248,1759000.0],["2022-09-15",17.9682,18.489,17.8727,18.3328,1543000.0],["2022-09-16",18.1071,18.1331,17.7078,17.9595,2899200.0],["2022-09-19",17.7251,18.3501,17.7251,18.3241,1005800.0],["2022-09-20",18.2286,18.3848,18.1418,18.3241,1446800.0],["2022-09-21",18.4196,18.5411,18.055,18.0637,1328800.0],["2022-09-22",18.1244,18.2112,17.7859,17.9421,1217300.0],["2022-09-23",17.6991,17.7512,17.3606,17.6991,1475800.0],["2022-09-26",17.5255,17.7859,17.3345,17.4647,1332500.0],["2022-09-27",17.6817,17.7859,17.1349,17.3432,1288400.0],["2022-09-28",17.3606,17.8119,17.2738,17.6557,1429500.0],["2022-09-29",17.4387,17.5081,17.1436,17.4387,1272800.0],["2022-09-30",17.5168,17.8033,17.3779,17.43,1320300.0],["2022-10-03",17.6817,17.9335,17.2911,17.8293,1518900.0],["2022-10-04",17.9855,18.7147,17.9855,18.7147,1893300.0],["2022-10-05",18.4196,18.7668,18.3762,18.7581,1707800.0],["2022-10-06",18.706,18.9143,18.5845,18.8709,1649500.0],["2022-10-07",18.7841,18.8189,18.2199,18.298,1454500.0],["2022-10-10",18.4196,18.4977,18.1852,18.2633,896200.0],["2022-10-11",18.1765,18.3848,17.9421,18.0724,1435200.0],["2022-10-12",18.1158,18.3588,17.8553,18.1158,1021500.0],["2022-10-13",17.9508,19.0706,17.7425,19.0272,1448900.0],["2022-10-14",19.0011,19.3831,18.6973,18.7407,1158700.0],["2022-10-17",19.0966,19.4265,18.8709,19.0793,1656100.0],["2022-10-18",19.4004,19.4959,19.0359,19.1834,1468700.0],["2022-10-19",19.0619,19.2876,18.8102,19.0532,1244800.0],["2022-10-20",18.9491,19.0966,18.1244,18.272,1723900.0],["2022-10-21",19.1921,19.6869,18.8796,19.5393,3041000.0],["2022-10-24",19.6695,20.0341,19.574,20.0167,2001100.0],["2022-10-25",20.0167,20.5028,19.8778,20.3553,1835900.0],["2022-10-26",20.6938,20.8414,20.4855,20.6244,1369700.0],["2022-10-27",20.7546,20.9716,20.581,20.6417,1016600.0],["2022-10-28",20.8327,21.1104,20.6157,21.1018,1120000.0],["2022-10-31",21.0757,21.258,20.8674,21.1365,1181500.0],["2022-11-01",21.2407,21.5271,21.0844,21.3969,1392100.0],["2022-11-02",21.2233,21.449,20.607,20.6157,1892800.0],["2022-11-03",20.3987,20.8066,20.1469,20.7112,1046800.0],["2022-11-04",20.9629,21.2059,20.85,21.1105,895300.0],["2022-11-07",21.1365,21.2927,20.9108,21.1365,725900.0],["2022-11-08",21.1886,21.3882,21.015,21.2927,1007500.0],["2022-11-09",21.0757,21.4056,20.9542,21.1018,967100.0],["2022-11-10",21.7007,21.9177,21.4316,21.8136,1454100.0],["2022-11-11",21.9698,22.1347,21.0323,21.0757,1344100.0],["2022-11-14",20.9629,21.0497,20.7112,20.7632,1248500.0],["2022-11-15",20.9108,21.1886,20.5549,20.7285,1189500.0],["2022-11-16",20.7806,20.85,20.3119,20.3639,884000.0],["2022-11-17",20.2077,20.416,20.0254,20.39,1252500.0],["2022-11-18",20.8327,20.9542,20.5376,20.824,1083600.0],["2022-11-21",20.8761,21.0931,20.7632,21.0931,1047400.0],["2022-11-22",21.2146,21.5097,21.1973,21.449,1198700.0],["2022-11-23",21.3448,21.4577,21.0584,21.1191,931100.0],["2022-11-25",21.1886,21.2754,21.0757,21.2493,314900.0],["2022-11-28",21.0757,21.1712,20.8848,21.0323,1239400.0],["2022-11-29",21.0236,21.3709,20.9802,21.3361,1125300.0],["2022-11-30",21.2573,21.5463,20.9159,21.5375,1510300.0],["2022-12-01",21.6163,21.7301,21.3799,21.4675,845700.0],["2022-12-02",21.3099,21.4237,21.2486,21.3712,737600.0],["2022-12-05",21.2311,21.2836,20.1279,20.3118,891700.0],["2022-12-06",20.3993,20.5044,19.9966,20.268,943300.0],["2022-12-07",20.198,20.5307,20.0667,20.3293,665200.0],["2022-12-08",20.5044,20.5744,20.1017,20.1717,917700.0],["2022-12-09",20.0229,20.2593,19.9616,19.9879,908000.0],["2022-12-12",19.9879,20.3293,19.8478,20.2593,1069100.0],["2022-12-13",20.592,20.6007,19.5413,19.6989,1700800.0],["2022-12-14",19.7515,19.7865,19.34,19.4625,1379500.0],["2022-12-15",19.2699,19.4363,19.0773,19.3487,1556000.0],["2022-12-16",19.1474,19.4801,19.0598,19.2875,3039400.0],["2022-12-19",19.34,19.5326,18.9985,19.2349,947800.0],["2022-12-20",19.3925,19.5764,19.2524,19.4888,734600.0],["2022-12-21",19.6026,19.9091,19.6026,19.8128,729300.0],["2022-12-22",19.6639,19.8215,19.41,19.769,877900.0],["2022-12-23",19.6814,19.9441,19.6814,19.9003,495600.0],["2022-12-27",19.9266,20.0491,19.7952,19.9353,562400.0],["2022-12-28",20.0141,20.0754,19.8653,19.8653,749800.0],["2022-12-29",20.0491,20.3906,19.8915,20.3205,975700.0],["2022-12-30",20.2242,20.3293,20.1454,20.2155,760600.0],["2023-01-03",20.4781,20.6445,20.0929,20.2855,1821600.0],["2023-01-04",20.4606,20.5219,19.8653,19.9441,1508100.0],["2023-01-05",19.9353,20.1542,19.7077,20.0579,952000.0],["2023-01-06",20.1542,20.7583,20.0754,20.662,1130300.0],["2023-01-09",20.7145,20.7583,20.2242,20.2943,912700.0],["2023-01-10",20.2418,20.3906,20.1717,20.303,786700.0],["2023-01-11",20.2418,20.5832,20.1892,20.3556,1058900.0],["2023-01-12",20.4957,20.7496,20.4256,20.4869,1398000.0],["2023-01-13",20.1717,20.4256,19.9003,20.3731,1083800.0],["2023-01-17",20.2855,20.3556,19.9703,20.0754,913800.0],["2023-01-18",19.9091,19.9528,19.2087,19.2262,1929500.0],["2023-01-19",19.0773,19.2349,18.8497,19.0861,1102200.0],["2023-01-20",19.2612,19.6026,19.0773,19.5851,2357200.0],["2023-01-23",19.5851,20.0141,19.5151,19.8215,1644900.0],["2023-01-24",19.5063,19.7077,19.445,19.4801,1066000.0],["2023-01-25",19.4188,19.5326,19.2174,19.41,1238200.0],["2023-01-26",19.5151,19.7602,19.3575,19.734,1623700.0],["2023-01-27",19.2874,19.5676,18.7884,19.2437,2280400.0],["2023-01-30",19.1736,19.5501,19.1211,19.2262,1345700.0],["2023-01-31",19.2612,19.6201,19.1299,19.6201,2262500.0],["2023-02-01",19.4801,20.1367,19.4363,19.9003,1200700.0],["2023-02-02",19.9353,20.303,19.7515,20.2855,2433600.0],["2023-02-03",20.2855,20.9422,20.2505,20.6708,2251500.0],["2023-02-06",20.662,20.9684,20.6357,20.9422,1552800.0],["2023-02-07",20.8459,21.1961,20.7933,21.161,1842100.0],["2023-02-08",21.0122,21.091,20.7058,20.8371,1397000.0],["2023-02-09",20.9247,21.021,20.5657,20.5832,1007900.0],["2023-02-10",20.5832,20.7408,20.5044,20.6883,1091000.0],["2023-02-13",20.6532,20.8371,20.5832,20.8196,872400.0],["2023-02-14",20.8371,21.126,20.7758,20.9159,1866400.0],["2023-02-15",20.7671,21.1873,20.7671,21.1698,1467700.0],["2023-02-16",21.0385,21.0385,20.7846,20.8546,1522300.0],["2023-02-17",20.8984,20.9684,20.6708,20.8459,2040700.0],["2023-02-21",20.6445,20.6883,20.4081,20.4606,1237800.0],["2023-02-22",20.4431,20.4956,20.2067,20.303,1222300.0],["2023-02-23",20.3731,20.5657,20.1542,20.4519,761400.0],["2023-02-24",20.303,20.6532,20.2242,20.6445,1004000.0],["2023-02-27",20.8283,20.9509,20.4957,20.592,1075300.0],["2023-02-28",20.6273,20.7421,20.4506,20.4506,1741900.0],["2023-03-01",20.3358,20.6361,20.2209,20.5743,1384000.0],["2023-03-02",20.4329,20.4329,19.9029,19.9912,1591400.0],["2023-03-03",20.1414,20.5301,19.9647,20.3976,1621100.0],["2023-03-06",20.3269,20.5213,20.3093,20.3534,1333800.0],["2023-03-07",20.2298,20.2298,19.5319,19.5407,1652900.0],["2023-03-08",19.5584,19.6821,19.2139,19.4082,1318000.0],["2023-03-09",19.2404,19.258,18.1538,18.1803,2008100.0],["2023-03-10",17.6502,18.4011,17.2616,18.0566,3570200.0],["2023-03-13",16.9965,18.9488,16.2015,17.3764,6575800.0],["2023-03-14",18.9488,19.3199,17.7651,18.145,3786200.0],["2023-03-15",16.9612,17.9064,16.8552,16.9524,5043700.0],["2023-03-16",16.6608,17.8004,16.122,17.2616,3837100.0],["2023-03-17",16.9082,17.0054,15.5743,15.7156,6689200.0],["2023-03-20",16.1926,16.758,16.016,16.0601,3160700.0],["2023-03-21",16.8375,17.0672,16.705,16.7845,3053900.0],["2023-03-22",16.7668,16.864,15.9718,15.9895,3877300.0],["2023-03-23",16.175,16.2103,15.4771,15.6008,1879000.0],["2023-03-24",15.1767,15.8746,15.0177,15.8216,2137900.0],["2023-03-27",16.4842,16.5107,15.9011,16.016,1959300.0],["2023-03-28",15.7333,16.1396,15.6979,15.9365,1400600.0],["2023-03-29",16.3605,16.3605,15.9806,16.1573,985800.0],["2023-03-30",16.3605,16.4047,15.751,15.8393,927400.0],["2023-03-31",16.0248,16.1131,15.7068,15.8835,1590600.0],["2023-04-03",15.9276,16.1396,15.7244,15.8128,1400600.0],["2023-04-04",15.9276,15.9365,15.2827,15.7244,1650300.0],["2023-04-05",15.3623,15.6096,15.3534,15.3711,1684600.0],["2023-04-06",15.4506,15.6361,15.3534,15.5478,1035700.0],["2023-04-10",15.3092,15.6626,15.3092,15.4329,1479600.0],["2023-04-11",15.5389,15.5831,15.3446,15.4506,1547900.0],["2023-04-12",15.6008,15.6714,15.2386,15.4241,1046000.0],["2023-04-13",15.5036,16.1838,15.3623,16.0513,2100200.0],["2023-04-14",16.4047,16.4842,15.8216,15.9188,2987500.0],["2023-04-17",15.7686,16.3075,15.6979,16.2722,1310100.0],["2023-04-18",16.2103,16.2457,15.7068,15.8481,1878400.0],["2023-04-19",15.857,16.4753,15.8393,16.2987,1490000.0],["2023-04-20",16.0601,16.2545,15.9365,15.963,1721600.0],["2023-04-21",16.4753,16.6078,15.4683,15.8128,2058100.0],["2023-04-24",15.6803,15.7421,15.4594,15.5478,2422900.0],["2023-04-25",15.2739,15.4683,14.9559,14.9824,1936400.0],["2023-04-26",14.9559,15.4329,14.9382,15.4241,2209400.0],["2023-04-27",15.5124,16.0071,15.5036,15.8658,2251000.0],["2023-04-28",15.6979,16.0601,15.6891,15.7509,1471500.0],["2023-05-01",15.7509,15.804,15.1414,15.2297,1585700.0],["2023-05-02",15.1679,15.2121,14.0725,14.3552,2652500.0],["2023-05-03",14.3552,14.7527,14.0195,14.1167,3048300.0],["2023-05-04",13.6661,13.9135,12.9417,13.3746,3402000.0],["2023-05-05",14.0195,14.0813,13.7456,13.94,2329400.0],["2023-05-08",14.205,14.205,13.3923,13.4188,1552000.0],["2023-05-09",13.3039,13.3923,13.0831,13.2068,1770300.0],["2023-05-10",13.4895,13.4895,13.0301,13.2244,1215200.0],["2023-05-11",12.9594,13.3569,12.8446,13.0654,1387600.0],["2023-05-12",13.1626,13.1979,12.7827,12.9948,1935700.0],["2023-05-15",13.0036,13.4188,12.9859,13.2068,1894800.0],["2023-05-16",13.1538,13.2421,12.7827,12.7916,1498200.0],["2023-05-17",13.0566,13.7456,13.0389,13.7191,2165600.0],["2023-05-18",13.622,13.8605,13.5336,13.7545,1648300.0],["2023-05-19",13.8958,13.8958,13.2156,13.4276,2171800.0],["2023-05-22",13.6043,13.8781,13.3746,13.834,1239100.0],["2023-05-23",13.7986,14.4082,13.728,14.0637,2019900.0],["2023-05-24",13.9577,14.0283,13.7191,13.7545,1250500.0],["2023-05-25",13.5866,13.7721,13.463,13.6838,1685400.0],["2023-05-26",13.7456,13.7898,13.4011,13.7456,1172500.0],["2023-05-30",13.8163,13.834,13.4276,13.6131,1235200.0],["2023-05-31",13.5325,13.5952,13.0399,13.2638,1587400.0],["2023-06-01",13.3982,13.7296,13.1564,13.5325,1061600.0],["2023-06-02",13.7922,14.4729,13.7206,14.3833,1607100.0],["2023-06-05",14.2938,14.3475,13.8639,13.9176,1811200.0],["2023-06-06",13.8997,14.9386,13.8639,14.7953,1840900.0],["2023-06-07",14.9386,15.3237,14.8043,15.2163,1634100.0],["2023-06-08",15.0013,15.2252,14.6968,15.1356,2341800.0],["2023-06-09",15.0282,15.3775,15.0013,15.1715,1673800.0],["2023-06-12",15.4043,15.6461,14.9565,15.1715,2016200.0],["2023-06-13",15.1894,15.6103,15.055,15.5566,1198900.0],["2023-06-14",15.4939,15.7536,15.073,15.1894,1459800.0],["2023-06-15",15.073,15.5297,15.073,15.467,1299400.0],["2023-06-16",15.6103,15.6641,15.1357,15.2789,3772600.0],["2023-06-20",15.1894,15.1894,14.9386,15.0461,1226400.0],["2023-06-21",14.9297,15.0371,14.7864,14.7864,1290400.0],["2023-06-22",14.6879,14.7326,14.258,14.2759,1530200.0],["2023-06-23",14.0878,14.3565,13.9087,14.0072,1783500.0],["2023-06-26",14.1147,14.3833,14.1057,14.249,999900.0],["2023-06-27",14.0161,14.5446,13.9803,14.4102,1137100.0],["2023-06-28",14.3386,14.4639,14.1774,14.455,1801700.0],["2023-06-29",14.6789,14.8222,14.5625,14.6341,930500.0],["2023-06-30",14.7864,14.8132,14.5177,14.5356,846000.0],["2023-07-03",14.5535,14.9655,14.4192,14.8849,502200.0],["2023-07-05",14.6341,14.8849,14.5535,14.7058,811400.0],["2023-07-06",14.6699,14.6699,14.258,14.5266,1217500.0],["2023-07-07",14.5087,15.1894,14.4729,15.0909,1529500.0],["2023-07-10",14.9476,15.4491,14.9476,15.2163,1327700.0],["2023-07-11",15.1267,15.4312,15.0282,15.2163,1476300.0],["2023-07-12",15.5745,15.6909,15.3864,15.5208,1377300.0],["2023-07-13",15.5655,15.9417,15.4849,15.7536,1243600.0],["2023-07-14",15.9327,15.9327,15.2431,15.3148,1410000.0],["2023-07-17",15.3237,15.6641,15.27,15.5476,1051800.0],["2023-07-18",15.5297,16.282,15.5028,16.2731,1461000.0],["2023-07-19",16.3537,16.7925,16.1745,16.7656,1446100.0],["2023-07-20",16.7925,16.7925,16.3447,16.488,2188800.0],["2023-07-21",16.9448,16.9448,16.2193,16.4253,2136700.0],["2023-07-24",16.4253,16.694,16.2193,16.3178,2146800.0],["2023-07-25",16.3178,16.703,16.1835,16.2552,2371000.0],["2023-07-26",16.5149,17.0433,16.5149,16.9358,1571600.0],["2023-07-27",17.097,17.097,16.6313,16.7209,1937500.0],["2023-07-28",16.9358,17.2761,16.7567,17.2045,1644800.0],["2023-07-31",17.1418,17.3299,16.8642,16.9716,1655800.0],["2023-08-01",16.9448,16.9448,16.3447,16.5059,1629600.0],["2023-08-02",16.2552,16.4791,16.1656,16.4164,1471800.0],["2023-08-03",16.3984,16.8104,16.2462,16.7656,1494400.0],["2023-08-04",16.6403,17.1149,16.6134,16.8283,1308900.0],["2023-08-07",16.7656,16.9716,16.6223,16.9537,1135500.0],["2023-08-08",16.497,16.7567,16.076,16.7209,1043300.0],["2023-08-09",16.6044,16.6582,16.3984,16.5059,707600.0],["2023-08-10",16.6403,16.8462,16.4074,16.5507,1302600.0],["2023-08-11",16.4343,16.6582,16.4074,16.6403,792500.0],["2023-08-14",16.4701,16.5417,16.2999,16.479,1020600.0],["2023-08-15",16.2014,16.2372,15.7357,15.8342,1177700.0],["2023-08-16",15.8253,15.9596,15.5835,15.5924,957100.0],["2023-08-17",15.7536,15.8074,15.5028,15.5745,904000.0],["2023-08-18",15.4133,15.7715,15.4133,15.673,960900.0],["2023-08-21",15.7267,15.7626,15.3506,15.467,861700.0],["2023-08-22",15.3864,15.5118,14.6968,14.8132,1994400.0],["2023-08-23",14.8132,15.1267,14.652,15.1267,1135600.0],["2023-08-24",15.0013,15.3775,15.0013,15.1356,789200.0],["2023-08-25",15.1894,15.3685,14.8401,15.1356,1289700.0],["2023-08-28",15.3058,15.4312,15.1177,15.1625,1428100.0],["2023-08-29",15.1625,15.3954,15.064,15.3596,1005600.0],["2023-08-30",15.3058,15.3775,15.1446,15.3327,2105100.0],["2023-08-31",15.2873,15.7226,15.2873,15.7135,2270300.0],["2023-09-01",15.8767,16.1759,15.8495,16.0218,1195000.0],["2023-09-05",16.1759,16.3573,15.7316,15.7679,1928100.0],["2023-09-06",15.7679,15.8767,15.1604,15.2783,1480000.0],["2023-09-07",15.2329,15.369,15.0607,15.2329,1010600.0],["2023-09-08",15.1785,15.4778,15.0425,15.369,992800.0],["2023-09-11",15.4143,15.5322,15.0788,15.1785,1396400.0],["2023-09-12",15.2148,15.7316,15.1513,15.6954,1700400.0],["2023-09-13",15.8132,15.8858,15.3599,15.7226,2007400.0],["2023-09-14",15.9221,16.1669,15.8858,16.0218,1947800.0],["2023-09-15",15.8495,16.0762,15.7316,16.0127,5295300.0],["2023-09-18",15.9583,15.9855,15.6591,15.777,1612200.0],["2023-09-19",15.8132,15.9402,15.6319,15.8495,1491000.0],["2023-09-20",15.9493,16.2938,15.8042,15.8132,1673500.0],["2023-09-21",15.7135,15.913,15.514,15.6591,1421500.0],["2023-09-22",15.6591,15.7407,15.4868,15.514,1186000.0],["2023-09-25",15.4506,15.7588,15.4052,15.7498,950000.0],["2023-09-26",15.5866,15.7135,15.3236,15.3599,2057300.0],["2023-09-27",15.4506,15.4687,15.1785,15.3418,1640400.0],["2023-09-28",15.3327,15.641,15.3145,15.4234,1543800.0],["2023-09-29",15.641,15.8223,15.4234,15.514,1316000.0],["2023-10-02",15.4415,15.5412,15.0244,15.1513,1431100.0],["2023-10-03",15.0244,15.0335,14.7886,14.9247,2032400.0],["2023-10-04",14.6889,15.0335,14.6889,14.9519,1647300.0],["2023-10-05",14.9519,15.3327,14.8975,15.2964,1425900.0],["2023-10-06",15.1151,15.4687,14.97,15.1332,1343700.0],["2023-10-09",14.8975,15.1332,14.8793,14.9156,1305100.0],["2023-10-10",15.0153,15.2057,14.9881,15.0335,1879600.0],["2023-10-11",15.0063,15.242,14.7887,14.9609,1558300.0],["2023-10-12",15.0244,15.0244,14.5166,14.6073,1479900.0],["2023-10-13",14.7705,14.8521,14.4894,14.5076,1769500.0],["2023-10-16",14.7161,15.0425,14.6798,14.97,1768800.0],["2023-10-17",14.8521,15.5684,14.8521,15.3236,1673800.0],["2023-10-18",15.0335,15.2057,14.8703,14.9428,1652800.0],["2023-10-19",15.0063,15.2964,14.7977,14.8703,1622000.0],["2023-10-20",14.7614,14.9337,13.7459,14.0361,4410300.0],["2023-10-23",13.9635,14.4169,13.9635,14.1358,1871000.0],["2023-10-24",14.1721,14.2265,13.7822,14.0179,1764100.0],["2023-10-25",13.9273,14.1177,13.7913,14.0089,2648800.0],["2023-10-26",14.1358,14.97,14.1358,14.7161,2658200.0],["2023-10-27",14.6436,14.7161,14.3897,14.571,2278200.0],["2023-10-30",14.7524,14.8703,14.4985,14.6798,1735600.0],["2023-10-31",14.7342,14.8521,14.571,14.698,838000.0],["2023-11-01",14.5801,14.7342,14.4532,14.6617,2008300.0],["2023-11-02",14.8793,15.3418,14.6798,15.3055,3316500.0],["2023-11-03",15.7316,16.1034,15.641,15.9946,1856200.0],["2023-11-06",15.9765,16.0399,15.5866,15.8132,1632500.0],["2023-11-07",15.7044,15.8223,15.5684,15.7407,1342400.0],["2023-11-08",15.7588,15.7679,15.4778,15.5231,1032000.0],["2023-11-09",15.5322,15.6319,15.2329,15.2783,966800.0],["2023-11-10",15.514,15.5594,15.1785,15.369,2440800.0],["2023-11-13",15.3145,15.3417,15.0425,15.0516,2303900.0],["2023-11-14",15.7226,16.4208,15.6772,16.2666,2292000.0],["2023-11-15",16.2394,16.6112,16.2394,16.4298,2070900.0],["2023-11-16",16.3935,16.457,16.0671,16.2485,2343300.0],["2023-11-17",16.5296,16.5749,16.2847,16.4842,1225200.0],["2023-11-20",16.4389,16.4752,16.2847,16.3754,1519700.0],["2023-11-21",16.3301,16.3391,15.9493,15.9855,1273000.0],["2023-11-22",16.1669,16.2122,15.9402,16.0309,1448400.0],["2023-11-24",16.0671,16.1397,15.9311,16.0762,474300.0],["2023-11-27",15.9402,16.0309,15.7679,15.8767,1159400.0],["2023-11-28",15.9221,15.9402,15.6863,15.9311,1010100.0],["2023-11-29",16.1034,16.4026,16.0581,16.1578,1214100.0],["2023-11-30",16.2129,16.4424,16.0844,16.2863,1649300.0],["2023-12-01",16.2404,17.2778,16.1303,17.2044,2052100.0],["2023-12-04",17.085,17.4247,17.0391,17.4064,1513100.0],["2023-12-05",17.2778,17.388,17.1034,17.2778,1552500.0],["2023-12-06",17.4431,17.8378,17.3329,17.4247,1488800.0],["2023-12-07",17.5441,17.7919,17.4064,17.7736,1406200.0],["2023-12-08",17.8287,18.0123,17.6726,17.9572,1065900.0],["2023-12-11",17.9297,18.0123,17.8287,17.847,953200.0],["2023-12-12",17.8011,17.9297,17.6359,17.8103,1370200.0],["2023-12-13",17.7919,18.6457,17.7277,18.6366,2116600.0],["2023-12-14",19.2241,19.729,19.1323,19.5913,2162600.0],["2023-12-15",19.6097,19.674,19.2425,19.4536,3985300.0],["2023-12-18",19.573,19.6189,19.3067,19.4169,1797000.0],["2023-12-19",19.4903,19.8392,19.3343,19.7933,1863900.0],["2023-12-20",19.729,20.0045,19.3435,19.3435,1795400.0],["2023-12-21",19.5913,19.6281,19.2884,19.4536,1360000.0],["2023-12-22",19.6281,19.8667,19.5179,19.7015,1228400.0],["2023-12-26",19.7749,20.0871,19.6923,20.0045,770100.0],["2023-12-27",19.9769,20.0963,19.8667,19.9494,815000.0],["2023-12-28",19.8851,20.032,19.7841,19.9494,842900.0],["2023-12-29",19.8851,19.931,19.5913,19.6372,980400.0],["2024-01-02",19.4628,20.0963,19.4536,19.9677,1204900.0],["2024-01-03",19.7382,19.7566,19.2425,19.2884,1564300.0],["2024-01-04",19.3251,19.6464,19.2792,19.5454,1168600.0],["2024-01-05",19.4353,19.9035,19.371,19.5913,1322200.0],["2024-01-08",19.5179,19.9035,19.4169,19.8759,1059200.0],["2024-01-09",19.5913,19.7474,19.5087,19.6923,1253800.0],["2024-01-10",19.6097,19.7199,19.4169,19.6923,1349400.0],["2024-01-11",19.5179,19.5546,19.1231,19.5179,1658400.0],["2024-01-12",19.6097,19.729,19.0405,19.2149,916500.0],["2024-01-16",18.9212,19.169,18.8293,19.0313,1088300.0],["2024-01-17",18.6825,19.0772,18.5907,18.9762,810800.0],["2024-01-18",19.0772,19.2333,18.9303,19.2057,1211300.0],["2024-01-19",19.2425,19.6923,19.1048,19.6189,1185600.0],["2024-01-22",19.8392,20.0136,19.7382,20.0136,1677000.0],["2024-01-23",20.1973,20.2248,19.6923,19.6923,1603800.0],["2024-01-24",19.931,20.2064,19.7749,20.0687,2171500.0],["2024-01-25",20.1973,20.2891,19.8943,20.0871,2439000.0],["2024-01-26",20.3441,20.3441,19.6005,19.8759,1788800.0],["2024-01-29",19.9127,20.2064,19.729,20.1973,1515700.0],["2024-01-30",20.0963,20.2707,20.0412,20.0687,919500.0],["2024-01-31",19.5362,20.1146,19.2792,19.2884,2253200.0],["2024-02-01",19.4444,19.5271,18.4805,19.1323,2744400.0],["2024-02-02",18.5907,19.2425,18.5907,18.8569,3647200.0],["2024-02-05",18.6182,18.6274,18.1959,18.3336,2600800.0],["2024-02-06",18.2877,18.4988,18.1867,18.2877,2255200.0],["2024-02-07",18.3795,18.4897,17.8562,18.251,2156500.0],["2024-02-08",18.0949,18.3336,18.0674,18.2877,1046700.0],["2024-02-09",18.2877,18.6825,18.1041,18.5907,1806100.0],["2024-02-12",18.5448,19.2976,18.5448,19.0497,1578700.0],["2024-02-13",18.4438,18.5356,17.8103,18.1133,2142100.0],["2024-02-14",18.4162,18.4529,18.1041,18.3795,1434800.0],["2024-02-15",18.4988,19.1415,18.4805,19.0497,1747300.0],["2024-02-16",18.8018,19.3343,18.6641,19.1323,2066700.0],["2024-02-20",18.8661,19.2333,18.8661,19.0772,1096800.0],["2024-02-21",19.0038,19.1415,18.8293,18.9854,1152600.0],["2024-02-22",18.9946,19.1231,18.7834,18.9303,1413000.0],["2024-02-23",18.9303,19.1874,18.71,18.9395,1506000.0],["2024-02-26",18.8202,19.0772,18.6366,18.7926,877300.0],["2024-02-27",18.9487,19.1598,18.8661,19.1323,1200100.0],["2024-02-28",18.9579,19.3159,18.8936,18.9487,922100.0],["2024-02-29",19.3013,19.5147,19.1621,19.3384,1209500.0],["2024-03-01",19.19,19.2178,18.726,19.1528,885900.0],["2024-03-04",19.3013,19.5611,19.0693,19.1343,1161500.0],["2024-03-05",19.0415,19.9138,19.0415,19.8859,1830900.0],["2024-03-06",19.8488,19.9787,19.2642,19.7096,1882500.0],["2024-03-07",19.8952,20.0344,19.3755,19.5983,1641600.0],["2024-03-08",19.8117,19.9694,19.589,19.6075,1081500.0],["2024-03-11",19.5519,19.7374,19.3941,19.589,1433000.0],["2024-03-12",19.5426,19.6911,19.2456,19.3199,947600.0],["2024-03-13",19.2735,19.5519,19.1064,19.2085,990000.0],["2024-03-14",19.1064,19.1714,18.5033,18.6332,1042700.0],["2024-03-15",18.5497,19.0322,18.5311,18.7909,2401200.0],["2024-03-18",18.7817,18.8373,18.5682,18.5961,1302000.0],["2024-03-19",18.5311,18.9209,18.5311,18.8281,770900.0],["2024-03-20",18.8188,19.4683,18.6889,19.3013,1113600.0],["2024-03-21",19.3477,19.7189,19.3384,19.4962,1919000.0],["2024-03-22",19.5519,19.6447,19.0415,19.0879,1209200.0],["2024-03-25",19.0786,19.3292,19.0786,19.1343,884500.0],["2024-03-26",19.2828,19.3013,18.9673,19.0415,1065600.0],["2024-03-27",19.1714,19.7282,19.1528,19.7282,1005300.0],["2024-03-28",19.7282,20.0066,19.6632,19.9602,1877000.0],["2024-04-01",19.9602,19.9787,19.6261,19.7374,1279800.0],["2024-04-02",19.5611,19.5704,19.2271,19.3106,1286400.0],["2024-04-03",19.2178,19.4962,19.2085,19.357,960600.0],["2024-04-04",19.5797,19.8674,19.3848,19.4683,1470400.0],["2024-04-05",19.3848,19.6261,19.3477,19.5147,920200.0],["2024-04-08",19.6539,19.988,19.5611,19.8952,1040800.0],["2024-04-09",19.9694,20.1179,19.8024,19.9138,1331300.0],["2024-04-10",19.3941,19.4776,18.9116,19.1064,1542800.0],["2024-04-11",19.1621,19.1992,18.7631,19.0786,1029100.0],["2024-04-12",18.8095,19.0322,18.726,18.8559,881500.0],["2024-04-15",18.9023,19.1992,18.6332,18.8095,1057700.0],["2024-04-16",18.6425,18.661,18.3455,18.4662,1208200.0],["2024-04-17",18.661,18.8281,18.494,18.5218,1008100.0],["2024-04-18",18.5218,18.7724,18.429,18.5961,786200.0],["2024-04-19",18.5033,19.0972,18.3826,19.0693,1352800.0],["2024-04-22",19.1064,19.589,19.0508,19.4683,1030100.0],["2024-04-23",19.4405,19.8581,19.357,19.7374,1497900.0],["2024-04-24",19.5055,19.8488,19.4127,19.8024,1890100.0],["2024-04-25",19.6818,19.8952,19.3663,19.8302,1786000.0],["2024-04-26",19.8859,20.554,19.6539,20.0158,2239500.0],["2024-04-29",20.1365,20.4427,20.0158,20.0344,2139700.0],["2024-04-30",19.9045,19.988,19.5426,19.5519,1881600.0],["2024-05-01",19.7003,20.387,19.6725,20.0066,1579100.0],["2024-05-02",20.3221,20.3313,20.0158,20.2942,1397400.0],["2024-05-03",20.5448,20.7118,20.2942,20.387,765300.0],["2024-05-06",20.5448,20.6654,20.4612,20.554,871000.0],["2024-05-07",20.6376,20.8603,20.5355,20.554,1171500.0],["2024-05-08",20.3963,20.786,20.3406,20.7768,968900.0],["2024-05-09",20.7303,20.9438,20.7025,20.7489,1093100.0],["2024-05-10",20.851,20.851,20.5076,20.7211,1233000.0],["2024-05-13",20.8417,20.9159,20.5355,20.5448,809400.0],["2024-05-14",20.8231,20.8231,20.5819,20.7582,704300.0],["2024-05-15",20.9995,21.1294,20.6468,20.8603,706600.0],["2024-05-16",20.7953,20.9252,20.5633,20.5819,689400.0],["2024-05-17",20.6747,20.7304,20.5448,20.6654,871000.0],["2024-05-20",20.6932,20.7025,20.2571,20.2664,897700.0],["2024-05-21",20.2385,20.4427,20.1643,20.1829,1171300.0],["2024-05-22",20.1179,20.1829,19.8117,19.923,773200.0],["2024-05-23",19.923,19.923,19.4034,19.4591,748800.0],["2024-05-24",19.5704,19.7096,19.4591,19.7096,652100.0],["2024-05-28",19.7189,19.7746,19.4312,19.5055,649600.0],["2024-05-29",19.0879,19.2456,18.9487,19.19,853100.0],["2024-05-30",19.4776,19.6818,19.292,19.5983,1316000.0],["2024-05-31",19.6911,19.8859,19.6168,19.8766,870500.0],["2024-06-03",20.0829,20.0829,19.3516,19.4172,662800.0],["2024-06-04",19.1547,19.436,19.1078,19.286,1239800.0],["2024-06-05",19.4735,19.4735,19.2297,19.3422,974100.0],["2024-06-06",19.3422,19.4172,19.1641,19.3422,770200.0],["2024-06-07",19.1735,19.3328,19.1453,19.2953,794700.0],["2024-06-10",18.9672,19.1547,18.8359,19.0141,1038600.0],["2024-06-11",18.8359,18.9203,18.6297,18.8734,1155500.0],["2024-06-12",19.436,19.6422,19.0234,19.1828,1161200.0],["2024-06-13",19.0985,19.1172,18.7609,18.9016,772400.0],["2024-06-14",18.6203,18.7797,18.5453,18.7516,799700.0],["2024-06-17",18.7047,18.9953,18.5922,18.9859,1469800.0],["2024-06-18",18.9016,19.1922,18.8922,19.0891,759500.0],["2024-06-20",18.9766,19.2203,18.9203,19.136,1289700.0],["2024-06-21",19.0609,19.0985,18.9109,19.0234,2335000.0],["2024-06-24",19.0891,19.6047,19.0047,19.4172,959900.0],["2024-06-25",19.3328,19.3985,18.8734,18.8734,1286600.0],["2024-06-26",18.7422,18.8172,18.5922,18.7516,1372400.0],["2024-06-27",18.7703,19.0422,18.6578,19.0328,973300.0],["2024-06-28",19.1922,19.8954,19.1922,19.8298,2944300.0],["2024-07-01",19.8298,19.9141,19.4829,19.5297,1166600.0],["2024-07-02",19.4735,19.6329,19.4547,19.5672,787000.0],["2024-07-03",19.6891,19.6891,19.2672,19.2766,637200.0],["2024-07-05",19.2203,19.2485,18.9578,19.0797,965200.0],["2024-07-08",19.2578,19.3704,19.0328,19.0422,973000.0],["2024-07-09",18.9297,19.4172,18.8828,19.2953,857600.0],["2024-07-10",19.2953,19.6704,19.2766,19.661,927400.0],["2024-07-11",20.0829,20.3923,19.8391,20.261,1408700.0],["2024-07-12",20.4204,20.5329,20.2142,20.4204,1015600.0],["2024-07-15",20.7298,21.1799,20.6548,20.9361,1135900.0],["2024-07-16",21.1142,22.0237,21.0111,21.9956,1852600.0],["2024-07-17",21.358,22.2393,21.358,21.9956,1619900.0],["2024-07-18",21.7612,22.2112,21.4049,21.4799,2043200.0],["2024-07-19",21.4049,21.7799,21.3299,21.4705,1559500.0],["2024-07-22",21.4705,21.9299,21.208,21.8081,1109900.0],["2024-07-23",21.6955,22.3987,21.6955,22.2018,1082300.0],["2024-07-24",22.1643,22.3143,21.6487,21.7049,2070400.0],["2024-07-25",21.7612,22.6988,21.6955,22.4362,3558100.0],["2024-07-26",21.733,22.6331,21.6018,22.455,2803400.0],["2024-07-29",22.6519,22.6519,21.4705,21.6112,2653300.0],["2024-07-30",21.7518,21.9018,21.4986,21.7518,1833500.0],["2024-07-31",21.7237,21.9768,21.4893,21.5455,2001800.0],["2024-08-01",21.4893,21.5924,20.4486,20.6923,1964100.0],["2024-08-02",20.0079,20.1673,19.436,19.8391,2315800.0],["2024-08-05",18.9672,19.3047,18.5265,18.9484,2879700.0],["2024-08-06",18.8641,19.2672,18.6953,18.9297,1573200.0],["2024-08-07",19.2391,19.3891,18.7515,18.8172,1242500.0],["2024-08-08",19.1547,19.2016,18.9672,19.1641,842900.0],["2024-08-09",19.1172,19.2485,19.0047,19.2391,956500.0],["2024-08-12",19.4266,19.6985,19.0047,19.0797,1175000.0],["2024-08-13",19.3047,19.3985,18.9016,19.3141,1214800.0],["2024-08-14",19.436,19.436,19.0422,19.211,932700.0],["2024-08-15",19.6985,20.0923,19.586,19.9048,1094400.0],["2024-08-16",19.8204,20.2517,19.8204,20.1017,892300.0],["2024-08-19",20.1579,20.4204,20.111,20.4111,994000.0],["2024-08-20",20.3267,20.3267,19.9048,19.9329,731400.0],["2024-08-21",20.1204,20.1204,19.7829,20.0454,861500.0],["2024-08-22",20.0079,20.2892,20.0079,20.1767,1078400.0],["2024-08-23",20.3829,21.508,20.3454,21.133,1495200.0],["2024-08-26",21.3393,21.3955,21.0299,21.0674,2003300.0],["2024-08-27",20.983,21.2174,20.833,21.058,1188600.0],["2024-08-28",20.9549,21.433,20.9549,21.2268,1078200.0],["2024-08-29",21.4705,21.4893,21.0861,21.2924,870800.0],["2024-08-30",21.4049,21.5268,21.1611,21.4518,934200.0],["2024-09-03",21.2435,21.4991,21.0163,21.2246,927600.0],["2024-09-04",21.1678,21.4044,20.9406,20.9974,852400.0],["2024-09-05",21.234,21.234,20.6282,20.6566,1323200.0],["2024-09-06",20.7607,20.9027,20.0412,20.117,1790600.0],["2024-09-09",20.098,20.4199,20.0507,20.259,1305100.0],["2024-09-10",20.2211,20.24,19.5584,19.8897,1132800.0],["2024-09-11",19.6625,19.7761,19.1229,19.4448,1401400.0],["2024-09-12",19.5489,19.6247,19.2839,19.3785,1320000.0],["2024-09-13",19.6436,20.1738,19.6057,20.1359,1539600.0],["2024-09-16",20.2495,20.4294,19.9939,20.2211,945800.0],["2024-09-17",20.4672,20.7891,20.2022,20.3631,705200.0],["2024-09-18",20.3347,21.0352,20.1359,20.382,1130600.0],["2024-09-19",20.8932,21.1204,20.5051,21.0068,1168200.0],["2024-09-20",20.8554,20.9027,20.524,20.5335,3139900.0],["2024-09-23",20.5903,20.6944,20.2684,20.3726,860400.0],["2024-09-24",20.4388,20.5335,20.1454,20.259,1243700.0],["2024-09-25",20.2306,20.2779,19.9655,20.0412,1048900.0],["2024-09-26",20.3442,20.4483,20.1075,20.3158,1066900.0],["2024-09-27",20.5998,20.6755,20.2116,20.2968,1232800.0],["2024-09-30",20.1359,20.5998,20.1264,20.3915,984000.0],["2024-10-01",20.2968,20.2968,19.4732,19.5489,1049100.0],["2024-10-02",19.4448,19.7288,19.4448,19.5395,854500.0],["2024-10-03",19.3785,19.6152,19.2271,19.5584,720000.0],["2024-10-04",19.9844,20.1548,19.8424,19.8992,904300.0],["2024-10-07",19.7761,20.1075,19.7761,20.0791,1032600.0],["2024-10-08",19.956,20.1738,19.7951,19.9939,976700.0],["2024-10-09",19.8708,20.4199,19.8708,20.117,869700.0],["2024-10-10",19.9655,20.2874,19.8519,20.2022,1545200.0],["2024-10-11",20.3252,20.8838,20.2968,20.7228,1240400.0],["2024-10-14",20.7418,20.9974,20.5524,20.9122,1073000.0],["2024-10-15",21.0258,21.7263,20.9122,21.2056,1514700.0],["2024-10-16",21.4612,21.8494,21.3003,21.679,1281500.0],["2024-10-17",21.7263,21.9819,21.6032,21.9251,1060600.0],["2024-10-18",21.9346,21.944,21.5654,21.6316,1364400.0],["2024-10-21",21.5843,21.6127,20.808,20.8838,1314500.0],["2024-10-22",20.9216,21.2624,20.7323,21.2246,1115800.0],["2024-10-23",21.092,21.2908,21.0068,21.2624,2197900.0],["2024-10-24",21.3855,21.5086,20.9311,21.4707,2383000.0],["2024-10-25",22.7487,22.9097,21.5748,21.6884,2196900.0],["2024-10-28",21.9251,22.5689,21.66,22.5121,1480300.0],["2024-10-29",22.4268,22.4742,22.2564,22.2943,1084200.0],["2024-10-30",22.37,23.0138,22.2754,22.7393,1657500.0],["2024-10-31",22.8718,22.8718,22.4363,22.4742,1766600.0],["2024-11-01",22.6446,22.7393,22.2659,22.3038,1068300.0],["2024-11-04",22.2091,22.2754,21.7831,22.1334,1151700.0],["2024-11-05",22.1428,22.7298,22.1428,22.7109,1011000.0],["2024-11-06",24.3013,26.6774,24.3013,26.6396,5195800.0],["2024-11-07",26.1094,26.1852,25.4184,25.4278,2708100.0],["2024-11-08",25.5414,25.6361,25.1249,25.3521,1612200.0],["2024-11-11",25.8917,26.6774,25.7118,26.1662,1436500.0],["2024-11-12",26.0432,26.4313,25.9201,26.1094,1208400.0],["2024-11-13",26.223,26.5544,25.7308,25.8065,1258100.0],["2024-11-14",25.9769,25.9864,25.0018,25.248,1145200.0],["2024-11-15",25.0302,25.2101,24.6042,25.1817,9644700.0],["2024-11-18",25.3048,25.5036,25.1154,25.1249,4897000.0],["2024-11-19",24.7084,25.106,24.6326,24.7178,3341700.0],["2024-11-20",24.7084,25.1628,24.4243,25.1344,2666300.0],["2024-11-21",25.3426,25.5414,25.087,25.2858,1758100.0],["2024-11-22",25.3332,25.9012,25.229,25.8538,1928500.0],["2024-11-25",26.1852,26.4786,25.7308,25.7402,3159700.0],["2024-11-26",25.6077,25.674,25.2764,25.5888,1889200.0],["2024-11-27",25.7497,25.9201,25.248,25.2953,1240700.0],["2024-11-29",25.532,25.532,25.0397,25.2669,867900.0],["2024-12-02",25.4388,25.4388,25.0377,25.1428,1299800.0],["2024-12-03",25.1428,25.2669,24.7035,24.7799,2374400.0],["2024-12-04",24.7894,24.99,24.5412,24.9327,1453200.0],["2024-12-05",25.2287,25.3433,24.8563,24.8849,2753400.0],["2024-12-06",25.0759,25.0759,24.6176,24.8372,1279600.0],["2024-12-09",24.9136,25.1619,24.6748,24.7035,1604000.0],["2024-12-10",24.799,25.4006,24.4839,24.8276,2904900.0],["2024-12-11",25.0855,25.4197,25.0091,25.0855,1751000.0],["2024-12-12",25.0473,25.2,24.6653,24.6939,956800.0],["2024-12-13",24.713,24.7894,24.2356,24.3979,1012900.0],["2024-12-16",24.3979,24.6557,24.0733,24.5603,1382600.0],["2024-12-17",24.312,24.5794,23.7772,23.9682,1372600.0],["2024-12-18",24.0924,24.3693,22.6886,22.8128,1723100.0],["2024-12-19",23.1565,23.5194,22.5359,22.6313,1765400.0],["2024-12-20",22.3831,23.1852,22.3831,22.9083,3423800.0],["2024-12-23",22.66,23.1947,22.66,23.1661,952500.0],["2024-12-24",23.1661,23.3093,22.9942,23.2711,240600.0],["2024-12-26",23.0515,23.4526,22.956,23.4048,770400.0],["2024-12-27",23.1565,23.4239,22.7841,22.9656,908100.0],["2024-12-30",22.7841,23.0038,22.5359,22.8414,759300.0],["2024-12-31",22.9656,23.1088,22.7746,22.8223,1481100.0],["2025-01-02",22.9656,23.1756,22.4786,22.5359,1537000.0],["2025-01-03",22.5645,22.9751,22.2112,22.9465,1155100.0],["2025-01-06",23.042,23.5481,22.9274,23.0515,1286700.0],["2025-01-07",23.147,23.252,22.5072,22.7268,1253700.0],["2025-01-08",22.5359,22.9369,22.4499,22.851,1096700.0],["2025-01-10",22.3544,22.4595,21.9629,22.2112,1550000.0],["2025-01-13",22.0393,22.9178,21.982,22.8605,1830100.0],["2025-01-14",23.0706,23.5958,22.9847,23.5672,1283100.0],["2025-01-15",24.4552,24.5507,24.0064,24.2165,1306800.0],["2025-01-16",24.0446,24.2165,23.739,23.8918,1003000.0],["2025-01-17",24.0828,24.2451,23.8154,24.0351,2619200.0],["2025-01-21",24.2451,24.6271,24.0828,24.4743,1787700.0],["2025-01-22",24.312,24.4266,24.0828,24.3693,3347200.0],["2025-01-23",24.2929,24.4743,24.016,24.1878,2180200.0],["2025-01-24",23.9682,24.3693,23.2138,23.9873,2530000.0],["2025-01-27",24.1115,24.3788,23.6149,23.825,2338300.0],["2025-01-28",23.7295,23.8823,23.3953,23.5385,2528000.0],["2025-01-29",23.5099,23.8823,23.2902,23.6149,1425800.0],["2025-01-30",23.9205,24.3215,23.7295,23.9969,957900.0],["2025-01-31",23.8918,24.3311,23.8441,24.0064,1932600.0],["2025-02-03",23.3953,23.6531,22.956,23.3666,876400.0],["2025-02-04",23.3762,23.825,23.3762,23.6722,1306700.0],["2025-02-05",23.7868,24.0542,23.6149,24.0351,1151700.0],["2025-02-06",24.1687,24.4934,23.9778,24.4743,1208800.0],["2025-02-07",24.4648,24.4934,23.8536,24.0446,1118300.0],["2025-02-10",24.0064,24.0637,23.7295,23.7677,1372700.0],["2025-02-11",23.6531,24.1783,23.5767,24.121,917100.0],["2025-02-12",23.7868,23.8632,23.5099,23.6053,1042300.0],["2025-02-13",23.7199,23.93,23.6244,23.8918,914100.0],["2025-02-14",24.0064,24.312,23.8059,23.9491,796000.0],["2025-02-18",23.9205,24.4457,23.9109,24.2738,1032700.0],["2025-02-19",23.9205,24.3979,23.9205,24.2642,2170800.0],["2025-02-20",24.2451,24.3693,23.5385,23.9682,2081900.0],["2025-02-21",24.2738,24.3024,23.2425,23.338,1725800.0],["2025-02-24",23.5767,23.5767,23.042,23.0706,1772200.0],["2025-02-25",23.2043,23.4526,23.0515,23.0992,1145400.0],["2025-02-26",23.1565,23.6244,23.0515,23.4048,967400.0],["2025-02-27",23.4812,23.7677,23.3284,23.5958,1324300.0],["2025-02-28",23.739,23.9014,23.4335,23.7295,1983500.0],["2025-03-03",23.8644,24.1054,23.1897,23.3536,1322700.0],["2025-03-04",22.997,23.1319,22.0235,22.6307,1619900.0],["2025-03-05",22.7367,22.9102,22.197,22.5054,1226400.0],["2025-03-06",22.2837,22.3319,21.9271,22.1777,1244800.0],["2025-03-07",22.0813,22.1681,21.4838,21.8211,1689700.0],["2025-03-10",21.4934,21.6669,20.5874,20.6741,2531100.0],["2025-03-11",20.7416,20.9247,20.2019,20.2983,2361400.0],["2025-03-12",20.5874,21.1175,20.1826,20.8766,2988500.0],["2025-03-13",20.9729,21.2139,20.4332,20.4717,1460100.0],["2025-03-14",20.7802,21.1753,20.6838,21.1657,1254900.0],["2025-03-17",21.0886,21.4934,20.9344,21.4163,1853600.0],["2025-03-18",21.4163,21.6283,21.3103,21.6283,1463600.0],["2025-03-19",21.638,22.1295,21.5223,22.0042,1801400.0],["2025-03-20",21.6476,22.3898,21.6476,21.9464,1478300.0],["2025-03-21",21.8307,21.985,21.4741,21.6958,4504300.0],["2025-03-24",22.1584,22.438,22.0331,22.3608,1638800.0],["2025-03-25",22.2837,22.4958,22.1777,22.2645,1122300.0],["2025-03-26",22.3994,22.6211,21.9271,22.0524,900300.0],["2025-03-27",21.9946,22.197,21.6669,21.8982,1108100.0],["2025-03-28",21.7922,22.0235,21.3199,21.5705,857100.0],["2025-03-31",21.2524,21.8307,21.185,21.7151,1030500.0],["2025-04-01",21.5127,21.6573,21.1079,21.3777,782800.0],["2025-04-02",21.0982,21.8018,21.0597,21.8018,1103400.0],["2025-04-03",20.5007,20.7031,19.267,19.3055,1630200.0],["2025-04-04",18.2646,18.8621,17.6959,18.7079,2877500.0],["2025-04-07",18.1971,19.5176,17.667,18.6212,2250000.0],["2025-04-08",19.3826,19.4308,17.8308,18.226,2048600.0],["2025-04-09",18.0429,20.1537,17.6574,19.8645,2827700.0],["2025-04-10",19.3055,19.4694,17.9658,18.5923,2011000.0],["2025-04-11",18.4284,18.785,18.1007,18.5344,1494700.0],["2025-04-14",18.9007,18.9296,18.2453,18.785,1428800.0],["2025-04-15",18.9007,19.3826,18.8525,19.0935,1082300.0],["2025-04-16",18.3995,19.3344,18.3995,18.9489,2246000.0],["2025-04-17",18.9971,19.3923,18.92,19.2477,5193400.0],["2025-04-21",19.0935,19.3441,18.9103,19.2862,1674700.0],["2025-04-22",19.5079,20.2693,19.4983,20.1248,2407000.0],["2025-04-23",20.7416,21.3103,20.3657,20.6356,1681800.0],["2025-04-24",20.5007,21.2524,20.3946,21.2235,2356000.0],["2025-04-25",21.503,22.1392,21.2043,21.5223,3793000.0],["2025-04-28",21.4259,21.8018,21.2621,21.6573,2176800.0],["2025-04-29",21.5898,21.7826,21.291,21.5994,1180700.0],["2025-04-30",21.0886,21.3296,20.838,21.2621,1347200.0],["2025-05-01",21.3006,21.8597,21.2043,21.6573,1389300.0],["2025-05-02",21.9368,22.4861,21.8693,22.3994,1687100.0],["2025-05-05",22.0717,22.4765,22.0717,22.1295,1289700.0],["2025-05-06",21.8211,22.0524,21.7054,21.7536,1233900.0],["2025-05-07",21.9464,22.1199,21.6187,21.6573,1486600.0],["2025-05-08",21.956,22.6596,21.8018,22.4187,1397500.0],["2025-05-09",22.4572,22.5633,22.2548,22.3608,717700.0],["2025-05-12",23.5946,23.8837,23.2379,23.4982,1846300.0],["2025-05-13",23.6235,23.8066,23.3729,23.6717,1092100.0],["2025-05-14",23.5271,23.7006,23.4693,23.4982,1014700.0],["2025-05-15",23.4114,23.5367,23.1994,23.4403,1091200.0],["2025-05-16",23.4018,23.5078,23.1608,23.4018,899600.0],["2025-05-19",23.0355,23.2958,22.9102,23.2668,1068800.0],["2025-05-20",23.103,23.2187,23.0066,23.1126,901800.0],["2025-05-21",22.862,22.9488,22.2356,22.2452,1003300.0],["2025-05-22",22.1392,22.4861,22.0621,22.2452,1123700.0],["2025-05-23",21.7344,22.2645,21.5898,22.1681,962800.0],["2025-05-27",22.5054,22.6886,22.1874,22.6693,956700.0],["2025-05-28",22.65,22.7175,22.2645,22.2837,825500.0],["2025-05-29",22.409,22.4572,22.1681,22.4476,620300.0],["2025-05-30",22.3512,22.4861,22.1681,22.3319,1036000.0],["2025-06-02",22.3125,22.478,21.8939,22.4001,1134800.0],["2025-06-03",22.4195,22.8089,22.2346,22.7116,1127500.0],["2025-06-04",22.6727,22.8576,22.4001,22.4974,871700.0],["2025-06-05",22.4974,22.5072,22.1859,22.293,700800.0],["2025-06-06",22.6824,22.9647,22.6045,22.9647,1011100.0],["2025-06-09",23.0036,23.286,22.9355,23.0231,801800.0],["2025-06-10",23.1594,23.4807,23.0621,23.3833,778000.0],["2025-06-11",23.4222,23.5877,22.9744,23.1205,1217300.0],["2025-06-12",22.9355,23.0134,22.6435,22.8479,889700.0],["2025-06-13",22.439,22.5656,22.1372,22.2151,1385000.0],["2025-06-16",22.5266,22.624,22.2541,22.3514,1106100.0],["2025-06-17",22.1762,22.3417,21.9523,22.0302,953300.0],["2025-06-18",21.9036,22.4488,21.8841,22.2638,1093100.0],["2025-06-20",22.4877,22.585,22.2735,22.4682,2505700.0],["2025-06-23",22.3319,23.1594,22.2833,23.1302,1407700.0],["2025-06-24",23.4028,23.7922,23.3444,23.4222,1342500.0],["2025-06-25",23.4515,23.4515,23.2081,23.3541,916000.0],["2025-06-26",23.3736,23.9577,23.3736,23.909,1376000.0],["2025-06-27",23.9869,24.1134,23.724,23.7922,1948400.0],["2025-06-30",23.9869,24.0453,23.7338,23.7435,1191200.0],["2025-07-01",23.5975,24.7949,23.5585,24.4249,1396600.0],["2025-07-02",24.5418,24.9798,24.386,24.9409,1459900.0],["2025-07-03",24.9896,25.3692,24.8435,25.1745,710400.0],["2025-07-07",25.0577,25.3498,24.7559,24.863,1517800.0],["2025-07-08",25.0577,25.2232,24.8338,24.9604,1596600.0],["2025-07-09",25.1648,25.194,24.8825,25.0188,2000500.0],["2025-07-10",24.7851,25.5153,24.7851,25.2037,1915800.0],["2025-07-11",25.0188,25.1745,24.8533,24.863,1593200.0],["2025-07-14",24.8143,25.2232,24.8143,25.194,1383000.0],["2025-07-15",25.0577,25.2427,24.2302,24.2789,1261300.0],["2025-07-16",24.6002,24.8728,24.1718,24.6975,2228900.0],["2025-07-17",24.6683,25.1648,24.5807,25.0188,2013400.0],["2025-07-18",25.1259,25.2524,24.9604,25.1356,3318700.0],["2025-07-21",25.0967,25.4763,24.8922,24.9409,1232700.0],["2025-07-22",24.9117,25.2135,24.717,25.0869,1559400.0],["2025-07-23",25.3108,25.3108,25.009,25.2135,1800700.0],["2025-07-24",25.0285,25.1745,24.571,24.6002,2199700.0],["2025-07-25",24.8728,25.0772,24.4055,24.9214,1965500.0],["2025-07-28",24.9604,25.1356,24.6683,24.7365,1744100.0],["2025-07-29",25.0285,25.0285,24.4055,24.5612,1574700.0],["2025-07-30",24.6975,24.8241,24.2595,24.5028,1768800.0],["2025-07-31",24.3276,24.4347,23.9674,24.0842,1714700.0],["2025-08-01",23.5683,23.6267,23.0036,23.4515,1578300.0],["2025-08-04",23.5293,23.763,23.3833,23.7435,1417700.0],["2025-08-05",23.7435,23.8506,23.1983,23.6462,2737700.0],["2025-08-06",23.6462,23.6851,23.3736,23.3833,2073500.0],["2025-08-07",23.5975,23.6072,23.0621,23.1497,1763900.0],["2025-08-08",23.393,23.4612,23.0329,23.3638,1167900.0],["2025-08-11",23.3833,23.5099,23.1107,23.2762,1018400.0],["2025-08-12",23.6072,24.1426,23.3444,24.0842,1213400.0],["2025-08-13",24.2302,24.6975,24.0648,24.6781,1072800.0],["2025-08-14",24.2497,24.7851,24.2497,24.7754,952900.0],["2025-08-15",24.8046,24.8046,24.1913,24.1913,1138000.0],["2025-08-18",24.1426,24.5807,24.0063,24.5807,1210900.0],["2025-08-19",24.4639,24.8143,24.4347,24.4639,830900.0],["2025-08-20",24.571,24.6975,24.3471,24.6586,1027900.0],["2025-08-21",24.4347,24.6586,24.3665,24.5418,645300.0],["2025-08-22",24.7073,25.9144,24.7073,25.7878,1544100.0],["2025-08-25",25.7392,25.8365,25.6223,25.6613,722700.0],["2025-08-26",25.71,26.1383,25.671,26.002,1173500.0],["2025-08-27",25.9241,26.4498,25.9241,26.2259,1037400.0],["2025-08-28",26.3135,26.4109,26.0507,26.2941,1470800.0],["2025-08-29",26.518,26.7321,26.2064,26.2551,1871000.0],["2025-09-02",25.8722,26.0686,25.5973,25.8525,1220600.0],["2025-09-03",25.7053,26.0784,25.558,25.7838,1459300.0],["2025-09-04",25.99,26.2158,25.7347,26.206,879300.0],["2025-09-05",26.3042,26.5497,25.7936,26.1569,1564900.0],["2025-09-08",26.0587,26.1667,25.6954,26.0489,1632800.0],["2025-09-09",26.0195,26.1373,25.5973,25.7053,1551100.0],["2025-09-10",25.7053,26.0784,25.6562,25.8035,942300.0],["2025-09-11",25.882,25.9606,25.5187,25.9409,1706800.0],["2025-09-12",25.8231,25.9998,25.6267,25.774,1592700.0],["2025-09-15",25.8525,26.0195,25.3714,25.45,1371300.0],["2025-09-16",25.4205,25.45,24.8805,25.1751,1099600.0],["2025-09-17",25.2045,26.1177,25.2045,25.45,1495300.0],["2025-09-18",25.5482,26.1569,25.4794,26.0686,1224400.0],["2025-09-19",26.1078,26.1177,25.6365,25.7936,2498500.0],["2025-09-22",25.7249,25.8525,25.1849,25.3518,1013700.0],["2025-09-23",25.3911,25.8525,25.2929,25.3714,1060600.0],["2025-09-24",25.4696,25.5678,25.1849,25.3322,1354600.0],["2025-09-25",25.2929,25.3813,25.0278,25.3125,1304200.0],["2025-09-26",25.4107,25.6071,25.2143,25.5874,1766200.0],["2025-09-29",25.5973,25.7053,25.2045,25.4696,1904300.0],["2025-09-30",25.4696,25.5973,24.802,25.2438,1514700.0],["2025-10-01",25.0474,25.2143,24.7234,25.0867,1342400.0],["2025-10-02",25.0769,25.342,24.9492,25.2438,1213700.0],["2025-10-03",25.3911,25.6954,25.3322,25.5285,1027200.0],["2025-10-06",25.8035,26.3631,25.5678,26.1177,1777900.0],["2025-10-07",26.1667,26.3926,25.9507,26.0489,1434300.0],["2025-10-08",26.3828,26.3828,25.6071,25.6267,1258600.0],["2025-10-09",25.5776,25.8624,25.4009,25.7347,1592000.0],["2025-10-10",25.7544,25.9311,24.2128,24.2325,3239000.0],["2025-10-13",24.6252,24.9296,24.4878,24.91,1167300.0],["2025-10-14",24.802,26.0686,24.7234,25.8918,1467400.0],["2025-10-15",25.9213,25.9704,24.9787,25.0867,1544300.0],["2025-10-16",24.9787,24.9885,23.4273,23.6728,2080700.0],["2025-10-17",23.9379,24.1245,23.663,23.9183,2315000.0],["2025-10-20",24.1245,24.9198,23.9477,24.8609,1457400.0],["2025-10-21",24.6841,25.0081,24.6841,24.8903,1483700.0],["2025-10-22",24.9885,25.1063,24.635,24.7627,1831500.0],["2025-10-23",24.7823,24.9394,24.527,24.8609,1836800.0],["2025-10-24",24.9983,25.4991,24.6939,25.126,1591800.0],["2025-10-27",25.2831,25.342,24.7921,24.91,2002700.0],["2025-10-28",24.959,25.018,24.4681,24.5663,1776900.0],["2025-10-29",24.6056,24.9492,24.2423,24.3699,2088500.0],["2025-10-30",24.2521,24.8216,24.2423,24.2816,1919900.0],["2025-10-31",24.1343,24.4387,23.8888,24.3208,1511100.0],["2025-11-03",24.2521,24.4485,23.8986,24.4387,1197900.0],["2025-11-04",24.203,24.5958,24.0263,24.5958,1829200.0],["2025-11-05",24.6154,25.1358,24.3405,24.9394,1674700.0],["2025-11-06",24.8707,25.0769,24.4976,24.7921,1191300.0],["2025-11-07",24.6939,25.1063,24.4681,25.1063,1230900.0],["2025-11-10",25.3027,25.4107,24.9394,25.1751,1595300.0],["2025-11-11",25.126,25.2438,24.8216,25.0769,1054500.0],["2025-11-12",25.0965,25.5285,24.959,25.0769,1484500.0],["2025-11-13",25.018,25.3518,24.7921,24.9198,1186300.0],["2025-11-14",24.8118,24.8805,24.4288,24.8412,1377500.0],["2025-11-17",24.7332,24.8118,23.6139,23.6924,1469800.0],["2025-11-18",23.5844,24.1637,23.4961,24.095,1613700.0],["2025-11-19",24.1146,24.3797,24.0263,24.2717,1218900.0],["2025-11-20",24.6547,24.9001,24.1343,24.1736,1792700.0],["2025-11-21",24.3307,25.4402,24.3307,25.1652,1591700.0],["2025-11-24",25.0965,25.2634,24.9296,25.1161,1461200.0],["2025-11-25",25.2929,26.1177,25.2045,25.9507,1675600.0],["2025-11-26",25.7936,26.1078,25.7936,25.8329,1192900.0],["2025-11-28",25.8624,25.882,25.7249,25.8133,555900.0],["2025-12-01",25.5655,25.734,25.3971,25.6052,2565500.0],["2025-12-02",25.9025,25.9025,25.1791,25.1791,1670800.0],["2025-12-03",25.2782,25.6944,25.1989,25.6052,2345300.0],["2025-12-04",25.4665,25.8133,25.3872,25.7935,2880100.0],["2025-12-05",25.6944,26.061,25.5953,25.8826,2070200.0],["2025-12-08",25.9421,26.1403,25.7439,25.8826,1588900.0],["2025-12-09",25.9223,26.2394,25.7736,25.9223,2119700.0],["2025-12-10",25.9223,27.0222,25.9223,26.824,2456900.0],["2025-12-11",26.7645,27.3294,26.7645,26.8934,2449600.0],["2025-12-12",27.1609,27.2006,26.6258,26.8537,1786500.0],["2025-12-15",27.0816,27.2105,26.6258,26.6952,1992100.0],["2025-12-16",26.7546,26.7745,26.4276,26.5168,2271300.0],["2025-12-17",26.4673,26.7745,26.0709,26.1205,3178800.0],["2025-12-18",26.3385,26.4871,26.1304,26.3484,3028700.0],["2025-12-19",26.2394,26.4078,26.0412,26.1898,3744300.0],["2025-12-22",26.2394,26.7249,26.2295,26.4475,1826800.0],["2025-12-23",26.4375,26.4673,26.2195,26.2295,2068700.0],["2025-12-24",26.3087,26.3979,26.1403,26.3087,593000.0],["2025-12-26",26.3186,26.4772,26.0511,26.1205,969800.0],["2025-12-29",26.17,26.1898,25.8034,25.843,1883000.0],["2025-12-30",25.8727,25.9223,25.6547,25.6944,1330700.0],["2025-12-31",25.7935,25.7935,25.4962,25.5259,1313400.0],["2026-01-02",25.5061,25.7538,25.1295,25.5259,2051300.0],["2026-01-05",25.4565,26.5267,25.407,26.1997,2812400.0],["2026-01-06",26.0412,26.6357,25.9718,26.6258,2318700.0],["2026-01-07",26.5267,26.6754,26.0907,26.2394,2141100.0],["2026-01-08",26.1898,26.9132,26.1205,26.5664,4760800.0],["2026-01-09",26.6754,26.8735,26.1898,26.1997,1832800.0],["2026-01-12",25.8727,26.1105,25.6745,25.7835,1357000.0],["2026-01-13",25.8727,26.1304,25.7241,25.7736,1998800.0],["2026-01-14",25.9322,26.1601,25.7043,26.061,1748700.0],["2026-01-15",26.0808,26.8042,26.0808,26.4574,1631200.0],["2026-01-16",26.3682,26.5763,26.2691,26.2988,3448600.0],["2026-01-20",25.7835,26.1997,25.7142,25.9124,1551100.0],["2026-01-21",26.0709,27.1411,26.061,27.0519,3078300.0],["2026-01-22",27.2501,27.6465,27.0816,27.2204,2843000.0],["2026-01-23",27.7654,27.7654,26.1006,26.1997,3067300.0],["2026-01-26",26.2592,26.715,26.0808,26.715,2748700.0],["2026-01-27",26.8537,26.8537,26.2394,26.5069,2615700.0],["2026-01-28",26.5267,26.9726,26.4475,26.5565,2747500.0],["2026-01-29",26.7645,27.1114,26.5862,27.1015,2261300.0],["2026-01-30",26.9528,27.1609,26.7745,27.0123,2192200.0],["2026-02-02",27.0024,27.8942,26.8636,27.5474,2631500.0],["2026-02-03",27.5375,28.1915,27.369,27.9834,3160100.0],["2026-02-04",28.1221,28.9446,28.0726,28.5284,3215800.0],["2026-02-05",28.6076,28.8851,28.0527,28.4392,2809600.0],["2026-02-06",28.7959,29.2517,28.5977,29.1031,1875500.0],["2026-02-09",28.8157,29.1427,28.7365,28.9743,1721800.0],["2026-02-10",28.8256,29.1526,28.1617,28.6572,1695600.0],["2026-02-11",28.9049,29.222,27.9636,28.0329,2415900.0],["2026-02-12",28.3005,28.4788,26.9132,27.3095,3108900.0],["2026-02-13",27.151,27.6465,26.9033,27.5969,2180800.0],["2026-02-17",27.6266,28.1023,27.4483,27.9735,2228800.0],["2026-02-18",28.0032,28.5383,27.9933,28.0924,1777800.0],["2026-02-19",27.8149,28.0924,27.6861,28.0825,2505000.0],["2026-02-20",27.9933,28.4392,27.7158,28.3005,2515200.0],["2026-02-23",28.1419,28.3599,26.6555,26.9429,3031400.0],["2026-02-24",26.8042,27.0618,26.606,26.9925,1838000.0],["2026-02-25",27.2897,27.4285,27.042,27.3591,1612700.0],["2026-02-26",27.5077,27.9536,27.3888,27.8248,1873800.0],["2026-02-27",27.1708,27.3591,25.8727,26.17,2844600.0],["2026-03-02",25.64,26.78,25.42,26.58,1896500.0],["2026-03-03",25.87,26.65,25.61,26.36,1654800.0],["2026-03-04",26.55,26.6,26.29,26.35,6210600.0],["2026-03-05",26.15,26.4,25.71,25.93,2763800.0],["2026-03-06",25.11,25.3,24.58,25.16,2781300.0],["2026-03-09",24.71,25.19,23.87,25.08,2646100.0],["2026-03-10",25.09,25.67,24.67,25.15,2890900.0],["2026-03-11",24.98,25.17,24.55,24.79,2037300.0],["2026-03-12",24.32,24.76,24.13,24.7,2433600.0],["2026-03-13",24.93,25.02,24.42,24.48,2091800.0],["2026-03-16",24.77,25.0,24.58,24.59,2002600.0],["2026-03-17",24.96,25.01,24.5,24.72,2022600.0],["2026-03-18",24.62,24.72,24.24,24.34,2126500.0],["2026-03-19",24.26,24.68,23.96,24.5,2491000.0],["2026-03-20",24.53,24.59,24.16,24.43,4782900.0],["2026-03-23",25.14,25.31,24.65,24.76,3290600.0],["2026-03-24",24.41,25.18,24.41,24.96,2677000.0],["2026-03-25",25.23,25.4,24.93,25.24,1745500.0],["2026-03-26",25.06,25.43,24.95,25.38,1906800.0],["2026-03-27",25.38,25.39,24.79,24.87,2442500.0],["2026-03-30",25.18,25.19,24.82,24.96,2152400.0],["2026-03-31",25.45,25.89,25.2,25.86,3312100.0],["2026-04-01",26.14,26.38,25.99,26.17,2037900.0],["2026-04-02",25.66,26.02,25.45,25.98,2448600.0],["2026-04-06",25.99,26.39,25.87,26.3,2062700.0],["2026-04-07",26.8,26.8,26.24,26.41,2534100.0],["2026-04-08",27.25,27.47,27.0,27.22,2696600.0],["2026-04-09",27.12,27.78,27.05,27.64,1891900.0],["2026-04-10",27.59,27.6,27.33,27.48,2042500.0],["2026-04-13",27.27,27.91,27.15,27.86,2047000.0],["2026-04-14",27.74,27.8,27.45,27.52,1821600.0],["2026-04-15",27.54,27.79,27.32,27.61,2216300.0],["2026-04-16",27.54,27.69,27.35,27.45,1890400.0],["2026-04-17",27.83,28.68,27.68,28.14,3093500.0],["2026-04-20",28.0,28.53,27.95,28.36,1891400.0],["2026-04-21",28.34,28.58,27.82,27.89,2007700.0],["2026-04-22",28.01,28.13,27.73,27.85,1869900.0],["2026-04-23",27.91,28.1,27.57,27.91,2208600.0],["2026-04-24",27.88,28.12,27.23,27.35,2961100.0],["2026-04-27",27.4,28.23,27.4,28.08,2637700.0],["2026-04-28",28.38,28.49,27.98,28.15,1693800.0],["2026-04-29",28.27,28.41,27.78,27.84,2583800.0],["2026-04-30",27.65,28.4,27.55,28.16,2089500.0],["2026-05-01",28.17,28.47,27.85,28.18,1733800.0],["2026-05-04",27.93,28.16,27.67,27.89,1729700.0],["2026-05-05",28.02,28.49,27.93,28.4,1263900.0],["2026-05-06",28.63,29.0,28.63,28.88,2148600.0],["2026-05-07",28.87,29.03,28.38,28.47,1583100.0],["2026-05-08",28.56,28.69,28.38,28.55,1713400.0],["2026-05-11",28.64,28.75,27.83,27.91,1955100.0],["2026-05-12",27.92,28.04,27.38,27.92,1633800.0],["2026-05-13",27.79,27.9,27.39,27.44,1494700.0],["2026-05-14",27.75,27.96,27.67,27.81,1508800.0],["2026-05-15",27.81,27.81,27.12,27.22,2218100.0],["2026-05-18",27.38,27.73,27.33,27.49,1599300.0],["2026-05-19",27.37,27.41,27.06,27.17,1444800.0],["2026-05-20",27.35,28.07,27.11,27.99,1585300.0],["2026-05-21",27.76,28.2,27.69,28.05,1981100.0],["2026-05-22",28.04,28.19,27.88,28.01,1219900.0],["2026-05-26",28.24,28.51,28.05,28.3,1302200.0],["2026-05-27",28.25,28.46,27.97,28.08,1465900.0],["2026-05-28",27.94,28.29,27.66,27.83,2039800.0],["2026-05-29",27.64,27.98,27.57,27.81,1667000.0],["2026-06-01",27.25,27.51,27.03,27.19,1521900.0],["2026-06-02",27.07,27.7,27.07,27.59,1817100.0],["2026-06-03",27.29,27.47,26.87,26.88,1804300.0],["2026-06-04",27.34,27.84,27.24,27.74,1339200.0],["2026-06-05",27.87,27.92,27.64,27.76,1643500.0],["2026-06-08",27.87,28.07,27.69,27.78,1593200.0],["2026-06-09",28.05,28.75,27.94,28.39,2387200.0],["2026-06-10",28.51,28.95,28.4,28.62,2255600.0],["2026-06-11",28.8,29.09,28.44,28.96,2256900.0],["2026-06-12",29.2,29.63,29.16,29.56,2361500.0],["2026-06-15",29.8,29.96,29.21,29.22,2342300.0],["2026-06-16",29.53,29.76,29.21,29.34,1970700.0],["2026-06-17",29.29,29.62,28.69,28.94,3207900.0],["2026-06-18",29.11,29.47,29.04,29.2,4116400.0],["2026-06-22",29.26,29.6,29.13,29.38,1739700.0],["2026-06-23",29.41,29.94,29.33,29.88,1721400.0],["2026-06-24",29.99,30.5,29.93,30.44,2328000.0],["2026-06-25",30.51,31.1,30.44,30.92,2094300.0],["2026-06-26",31.1,31.34,30.72,31.34,5143700.0],["2026-06-29",31.03,31.22,30.72,31.0,2401300.0],["2026-06-30",30.92,30.94,30.72,30.77,2118600.0],["2026-07-01",30.91,31.36,30.59,31.22,2828600.0],["2026-07-02",31.43,31.5,30.44,30.64,2196600.0],["2026-07-06",30.52,30.9,30.49,30.65,2112323.082505],["2026-07-07",30.74,31.06,30.61,30.7,1961215.537776],["2026-07-08",30.57,30.645,29.4,29.82,4260417.265263],["2026-07-09",29.96,30.625,29.96,30.39,1610482.389963],["2026-07-10",30.5,30.715,30.3,30.6,1197449.575658],["2026-07-13",30.74,30.82,30.41,30.77,1268670.976307],["2026-07-14",30.76,30.97,30.49,30.71,1277793.20835],["2026-07-15",30.64,31.095,30.595,30.93,1803720.93696],["2026-07-16",30.93,31.825,30.93,31.77,1886002.470098],["2026-07-17",31.42,31.61,31.02,31.34,4194379.303859],["2026-07-20",31.36,31.44,30.875,30.97,1608681.06079],["2026-07-21",30.99,30.99,30.2995,30.96,1709802.119051],["2026-07-22",30.93,30.93,30.625,30.7,1640233.72717],["2026-07-23",30.18,30.36,30.02,30.26,2968730.32942],["2026-07-24",30.1,31.1,29.92,30.81,3051187.080919],["2026-07-27",31.06,31.29,30.605,30.64,2041653.429723],["2026-07-28",30.74,31.08,30.61,31.06,2421744.9105],["2026-07-29",30.73,31.02,30.57,30.72,1762171.002823],["2026-07-30",30.97,30.99,30.605,30.76,1453382.462543],["2026-07-31",30.89,31.05,30.6,30.88,1226887.682109]]}