{"t":"BCPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-06-03",0.1955,0.2118,0.1955,0.2064,180352.0],["1986-06-04",0.2064,0.2064,0.1955,0.2064,47461.0],["1986-06-05",0.1955,0.1955,0.1901,0.1901,94922.0],["1986-06-06",0.1901,0.1955,0.1847,0.1955,20883.0],["1986-06-09",0.1955,0.1955,0.1955,0.1955,0.0],["1986-06-10",0.1901,0.1901,0.1738,0.1792,182250.0],["1986-06-11",0.1792,0.1792,0.1792,0.1792,0.0],["1986-06-12",0.1847,0.1847,0.1847,0.1847,37969.0],["1986-06-13",0.1901,0.1901,0.1901,0.1901,55055.0],["1986-06-16",0.1901,0.1901,0.1792,0.1901,34172.0],["1986-06-17",0.1901,0.1901,0.1901,0.1901,0.0],["1986-06-18",0.1901,0.1901,0.1847,0.1901,30375.0],["1986-06-19",0.1901,0.1901,0.1901,0.1901,0.0],["1986-06-20",0.1901,0.1901,0.1901,0.1901,7594.0],["1986-06-23",0.1847,0.1847,0.1847,0.1847,18984.0],["1986-06-24",0.1847,0.1847,0.1847,0.1847,0.0],["1986-06-25",0.1738,0.1738,0.1738,0.1738,7594.0],["1986-06-26",0.1738,0.1901,0.1738,0.1847,68344.0],["1986-06-27",0.1901,0.1901,0.1901,0.1901,37969.0],["1986-06-30",0.1901,0.1901,0.1738,0.1901,265781.0],["1986-07-01",0.1955,0.1955,0.1955,0.1955,28477.0],["1986-07-02",0.2009,0.2064,0.2009,0.2064,47461.0],["1986-07-03",0.2064,0.2064,0.2064,0.2064,7594.0],["1986-07-07",0.2064,0.2064,0.1955,0.2064,110109.0],["1986-07-08",0.1955,0.1955,0.1847,0.1955,224016.0],["1986-07-09",0.1955,0.1955,0.1792,0.1792,94922.0],["1986-07-10",0.1792,0.1901,0.1792,0.1901,34172.0],["1986-07-11",0.1955,0.1955,0.1955,0.1955,18984.0],["1986-07-14",0.1955,0.1955,0.1955,0.1955,0.0],["1986-07-15",0.1792,0.1792,0.1738,0.1738,60750.0],["1986-07-16",0.1684,0.1684,0.1684,0.1684,1898.0],["1986-07-17",0.1792,0.1901,0.1792,0.1792,178453.0],["1986-07-18",0.1901,0.1901,0.1901,0.1901,37969.0],["1986-07-21",0.1901,0.2064,0.1901,0.2064,151875.0],["1986-07-22",0.2172,0.2172,0.2172,0.2172,7594.0],["1986-07-23",0.2172,0.2172,0.2172,0.2172,7594.0],["1986-07-24",0.2172,0.2172,0.2172,0.2172,0.0],["1986-07-25",0.2172,0.2172,0.2118,0.2172,47461.0],["1986-07-28",0.2172,0.2172,0.2172,0.2172,20883.0],["1986-07-29",0.2172,0.2172,0.2172,0.2172,60750.0],["1986-07-30",0.2172,0.2172,0.2009,0.2064,94922.0],["1986-07-31",0.2064,0.2227,0.2064,0.2118,20883.0],["1986-08-01",0.2118,0.2118,0.2118,0.2118,0.0],["1986-08-04",0.2172,0.2172,0.2172,0.2172,24680.0],["1986-08-05",0.2064,0.2064,0.2064,0.2064,1898.0],["1986-08-06",0.2118,0.239,0.2118,0.239,144281.0],["1986-08-07",0.2444,0.2607,0.2444,0.2553,138586.0],["1986-08-08",0.2553,0.2824,0.2553,0.277,134789.0],["1986-08-11",0.277,0.2933,0.2715,0.2878,189844.0],["1986-08-12",0.2878,0.2878,0.2715,0.2715,172758.0],["1986-08-13",0.2715,0.2878,0.2553,0.2878,195539.0],["1986-08-14",0.2878,0.2878,0.2607,0.2878,93023.0],["1986-08-15",0.2878,0.2878,0.2878,0.2878,94922.0],["1986-08-18",0.2824,0.2824,0.2661,0.2661,201234.0],["1986-08-19",0.2933,0.2933,0.2933,0.2933,1898.0],["1986-08-20",0.2933,0.2987,0.277,0.2878,117703.0],["1986-08-21",0.2878,0.2987,0.2878,0.2987,37969.0],["1986-08-22",0.2987,0.3041,0.2933,0.3041,55055.0],["1986-08-25",0.3041,0.3041,0.2878,0.3041,28477.0],["1986-08-26",0.2878,0.2878,0.2878,0.2878,30375.0],["1986-08-27",0.2987,0.3041,0.2987,0.3041,24680.0],["1986-08-28",0.3041,0.3041,0.2987,0.2987,20883.0],["1986-08-29",0.2987,0.3041,0.2987,0.3041,30375.0],["1986-09-02",0.3041,0.3096,0.2878,0.3096,55055.0],["1986-09-03",0.3096,0.3313,0.3041,0.3313,575227.0],["1986-09-04",0.3313,0.3584,0.3204,0.3584,205031.0],["1986-09-05",0.3584,0.3693,0.3476,0.3693,263883.0],["1986-09-08",0.3693,0.391,0.3693,0.3856,130992.0],["1986-09-09",0.3856,0.391,0.3693,0.391,91125.0],["1986-09-10",0.391,0.4019,0.3747,0.391,201234.0],["1986-09-11",0.3802,0.3802,0.353,0.353,161367.0],["1986-09-12",0.353,0.3639,0.3259,0.3639,430945.0],["1986-09-15",0.3476,0.3476,0.3367,0.3367,68344.0],["1986-09-16",0.3421,0.3639,0.3421,0.3639,117703.0],["1986-09-17",0.3639,0.3802,0.3584,0.3802,478406.0],["1986-09-18",0.3802,0.4019,0.3802,0.4019,430945.0],["1986-09-19",0.4019,0.4019,0.391,0.391,309445.0],["1986-09-22",0.391,0.3965,0.3747,0.3829,189844.0],["1986-09-23",0.3829,0.3965,0.3802,0.391,231609.0],["1986-09-24",0.391,0.391,0.3802,0.3856,60750.0],["1986-09-25",0.3856,0.3856,0.3693,0.3693,37969.0],["1986-09-26",0.3802,0.3802,0.3802,0.3802,18984.0],["1986-09-29",0.3802,0.3802,0.3802,0.3802,37969.0],["1986-09-30",0.3747,0.3747,0.3693,0.3747,53156.0],["1986-10-01",0.3693,0.3693,0.3584,0.3693,151875.0],["1986-10-02",0.3693,0.3747,0.3476,0.3584,273375.0],["1986-10-03",0.353,0.353,0.3476,0.353,142383.0],["1986-10-06",0.3476,0.3476,0.3204,0.3204,229711.0],["1986-10-07",0.3204,0.3259,0.315,0.315,77836.0],["1986-10-08",0.315,0.3421,0.315,0.3421,347414.0],["1986-10-09",0.3421,0.353,0.3367,0.353,497391.0],["1986-10-10",0.353,0.3747,0.3421,0.3747,844805.0],["1986-10-13",0.3747,0.3802,0.3693,0.3747,178453.0],["1986-10-14",0.3747,0.4508,0.3693,0.4508,1205508.0],["1986-10-15",0.4508,0.4888,0.4345,0.4616,423352.0],["1986-10-16",0.4616,0.4616,0.4345,0.4399,366398.0],["1986-10-17",0.4453,0.5105,0.4453,0.4888,486000.0],["1986-10-20",0.4942,0.5159,0.4942,0.5105,468914.0],["1986-10-21",0.5105,0.5377,0.4996,0.5322,679641.0],["1986-10-22",0.5377,0.5974,0.5377,0.5757,383484.0],["1986-10-23",0.5865,0.6734,0.5865,0.63,326531.0],["1986-10-24",0.63,0.6843,0.63,0.6517,1803516.0],["1986-10-27",0.6571,0.7712,0.6571,0.7332,609398.0],["1986-10-28",0.7332,0.8038,0.7115,0.7277,869484.0],["1986-10-29",0.7277,0.7495,0.6734,0.7277,1380164.0],["1986-10-30",0.7277,0.7712,0.7277,0.7603,696727.0],["1986-10-31",0.7603,0.7603,0.7115,0.7549,423352.0],["1986-11-03",0.7549,0.7658,0.7332,0.7386,343617.0],["1986-11-04",0.7386,0.7766,0.7223,0.7658,977695.0],["1986-11-05",0.7658,0.7658,0.744,0.7495,161367.0],["1986-11-06",0.744,0.744,0.706,0.7277,235406.0],["1986-11-07",0.7115,0.7115,0.6354,0.6626,537258.0],["1986-11-10",0.6571,0.6571,0.6028,0.6354,873281.0],["1986-11-11",0.6354,0.6354,0.6191,0.6246,423352.0],["1986-11-12",0.6083,0.6083,0.554,0.554,842906.0],["1986-11-13",0.5431,0.5431,0.3584,0.429,1370672.0],["1986-11-14",0.4128,0.4128,0.3421,0.3802,772664.0],["1986-11-17",0.3802,0.4616,0.3584,0.4562,658758.0],["1986-11-18",0.4671,0.554,0.4671,0.5431,816328.0],["1986-11-19",0.5485,0.6028,0.5485,0.5974,822023.0],["1986-11-20",0.5974,0.5974,0.5051,0.5214,355008.0],["1986-11-21",0.5214,0.5974,0.5214,0.592,440438.0],["1986-11-24",0.592,0.6408,0.592,0.63,531563.0],["1986-11-25",0.63,0.6354,0.5865,0.5865,282867.0],["1986-11-26",0.5865,0.5974,0.5811,0.5865,178453.0],["1986-11-28",0.5594,0.5594,0.5377,0.5377,60750.0],["1986-12-01",0.5377,0.5594,0.5377,0.5594,55055.0],["1986-12-02",0.5594,0.5594,0.5322,0.5431,117703.0],["1986-12-03",0.5268,0.5268,0.4834,0.4888,370195.0],["1986-12-04",0.4888,0.4996,0.4834,0.4942,104414.0],["1986-12-05",0.4942,0.4942,0.4508,0.4671,218320.0],["1986-12-08",0.4616,0.4616,0.429,0.4345,337922.0],["1986-12-09",0.4236,0.4236,0.3584,0.3856,470813.0],["1986-12-10",0.3856,0.429,0.3476,0.4128,611297.0],["1986-12-11",0.4128,0.4345,0.4073,0.4128,151875.0],["1986-12-12",0.4128,0.4345,0.4073,0.4073,41766.0],["1986-12-15",0.4073,0.4182,0.391,0.391,47461.0],["1986-12-16",0.391,0.4019,0.3802,0.4019,60750.0],["1986-12-17",0.391,0.391,0.3802,0.3856,93023.0],["1986-12-18",0.3856,0.391,0.3802,0.3856,94922.0],["1986-12-19",0.3856,0.3965,0.3802,0.391,70242.0],["1986-12-22",0.3856,0.3856,0.3802,0.3802,41766.0],["1986-12-23",0.3802,0.391,0.3639,0.3802,94922.0],["1986-12-24",0.3802,0.3802,0.3802,0.3802,0.0],["1986-12-26",0.3802,0.3802,0.3802,0.3802,1898.0],["1986-12-29",0.3802,0.3802,0.3421,0.3421,87328.0],["1986-12-30",0.3421,0.3693,0.3421,0.3476,225914.0],["1986-12-31",0.3476,0.3476,0.2824,0.3367,286664.0],["1987-01-02",0.3367,0.3367,0.315,0.3259,93023.0],["1987-01-05",0.3367,0.3584,0.3367,0.3584,275273.0],["1987-01-06",0.3584,0.3965,0.3584,0.3802,480305.0],["1987-01-07",0.391,0.3965,0.391,0.391,64547.0],["1987-01-08",0.4019,0.4182,0.4019,0.4128,43664.0],["1987-01-09",0.4128,0.4345,0.391,0.4019,110109.0],["1987-01-12",0.4019,0.4128,0.3476,0.3693,191742.0],["1987-01-13",0.3802,0.391,0.3802,0.3802,17086.0],["1987-01-14",0.3802,0.3856,0.353,0.3584,110109.0],["1987-01-15",0.3584,0.3693,0.3476,0.3584,53156.0],["1987-01-16",0.3584,0.3584,0.3367,0.3367,110109.0],["1987-01-19",0.3367,0.3367,0.3204,0.3259,275273.0],["1987-01-20",0.3259,0.3259,0.2933,0.2933,167063.0],["1987-01-21",0.2933,0.3041,0.2715,0.3041,186047.0],["1987-01-22",0.3041,0.3041,0.277,0.2878,212625.0],["1987-01-23",0.315,0.3476,0.315,0.3476,58852.0],["1987-01-26",0.3476,0.4019,0.3476,0.3856,366398.0],["1987-01-27",0.3856,0.391,0.3802,0.391,11391.0],["1987-01-28",0.391,0.3965,0.3747,0.391,125297.0],["1987-01-29",0.391,0.391,0.3476,0.391,134789.0],["1987-01-30",0.391,0.3965,0.3693,0.3856,91125.0],["1987-02-02",0.3693,0.3693,0.3693,0.3693,28477.0],["1987-02-03",0.3584,0.3584,0.3476,0.3476,11391.0],["1987-02-04",0.3476,0.3802,0.3476,0.3802,7594.0],["1987-02-05",0.3693,0.3693,0.3476,0.3693,64547.0],["1987-02-06",0.3693,0.3802,0.3584,0.3802,24680.0],["1987-02-09",0.3802,0.3802,0.3639,0.3802,11391.0],["1987-02-10",0.3856,0.3965,0.3856,0.391,229711.0],["1987-02-11",0.391,0.3965,0.3802,0.3802,104414.0],["1987-02-12",0.3802,0.4019,0.3802,0.391,85430.0],["1987-02-13",0.391,0.391,0.391,0.391,3797.0],["1987-02-17",0.3802,0.3802,0.3693,0.3693,117703.0],["1987-02-18",0.3639,0.3639,0.3584,0.3639,13289.0],["1987-02-19",0.3639,0.3802,0.3584,0.3584,43664.0],["1987-02-20",0.3584,0.4019,0.353,0.4019,87328.0],["1987-02-23",0.4019,0.4019,0.3856,0.391,94922.0],["1987-02-24",0.391,0.4019,0.3802,0.3965,77836.0],["1987-02-25",0.3965,0.3965,0.3693,0.3693,37969.0],["1987-02-26",0.3693,0.3693,0.3584,0.3584,77836.0],["1987-02-27",0.3584,0.3693,0.3476,0.3476,30375.0],["1987-03-02",0.3476,0.3476,0.315,0.315,47461.0],["1987-03-03",0.315,0.3367,0.315,0.3259,17086.0],["1987-03-04",0.3259,0.3259,0.3041,0.315,41766.0],["1987-03-05",0.3367,0.3367,0.3367,0.3367,24680.0],["1987-03-06",0.3476,0.3747,0.3476,0.353,77836.0],["1987-03-09",0.353,0.353,0.3476,0.353,20883.0],["1987-03-10",0.353,0.3693,0.3476,0.3584,47461.0],["1987-03-11",0.3584,0.4128,0.3584,0.4019,309445.0],["1987-03-12",0.4019,0.4128,0.3965,0.3965,94922.0],["1987-03-13",0.3965,0.4236,0.391,0.391,104414.0],["1987-03-16",0.391,0.4019,0.3802,0.391,24680.0],["1987-03-17",0.391,0.4019,0.3856,0.391,121500.0],["1987-03-18",0.391,0.4019,0.3802,0.391,24680.0],["1987-03-19",0.391,0.3965,0.3693,0.3747,121500.0],["1987-03-20",0.391,0.4725,0.391,0.4508,804938.0],["1987-03-23",0.4508,0.4508,0.4236,0.4236,81633.0],["1987-03-24",0.4236,0.4779,0.4236,0.4562,349313.0],["1987-03-25",0.4562,0.5322,0.4562,0.5051,812531.0],["1987-03-26",0.5051,0.5322,0.4888,0.5105,186047.0],["1987-03-27",0.4996,0.4996,0.4562,0.4562,130992.0],["1987-03-30",0.4562,0.4616,0.4236,0.4562,229711.0],["1987-03-31",0.4562,0.4779,0.4508,0.4779,132891.0],["1987-04-01",0.4779,0.4888,0.4562,0.4834,98719.0],["1987-04-02",0.4834,0.4834,0.4616,0.4834,55055.0],["1987-04-03",0.4834,0.5214,0.4616,0.5051,231609.0],["1987-04-06",0.5051,0.5051,0.4779,0.4888,286664.0],["1987-04-07",0.4725,0.4725,0.4671,0.4725,37969.0],["1987-04-08",0.4616,0.4616,0.4019,0.4182,303750.0],["1987-04-09",0.4453,0.4616,0.4453,0.4616,47461.0],["1987-04-10",0.4616,0.4779,0.4236,0.4779,81633.0],["1987-04-13",0.4779,0.4942,0.4562,0.4942,115805.0],["1987-04-14",0.4942,0.4996,0.4725,0.4779,110109.0],["1987-04-15",0.4562,0.4562,0.4562,0.4562,3797.0],["1987-04-16",0.4562,0.4562,0.4453,0.4562,28477.0],["1987-04-20",0.4562,0.4562,0.4562,0.4562,0.0],["1987-04-21",0.4562,0.4562,0.4562,0.4562,0.0],["1987-04-22",0.4399,0.4399,0.4236,0.4236,81633.0],["1987-04-23",0.4236,0.4345,0.4128,0.4345,53156.0],["1987-04-24",0.4345,0.4453,0.4128,0.4453,20883.0],["1987-04-27",0.4508,0.4508,0.4508,0.4508,7594.0],["1987-04-28",0.4236,0.4236,0.4128,0.4236,20883.0],["1987-04-29",0.4236,0.4671,0.4128,0.4671,110109.0],["1987-04-30",0.4671,0.4996,0.4671,0.4942,510680.0],["1987-05-01",0.4942,0.5214,0.4779,0.4942,309445.0],["1987-05-04",0.4942,0.4996,0.4779,0.4996,47461.0],["1987-05-05",0.4779,0.4779,0.4562,0.4562,81633.0],["1987-05-06",0.4562,0.4562,0.4562,0.4562,7594.0],["1987-05-07",0.4562,0.4779,0.4508,0.4779,43664.0],["1987-05-08",0.4508,0.4508,0.4345,0.4508,91125.0],["1987-05-11",0.4345,0.4345,0.4345,0.4345,30375.0],["1987-05-12",0.4345,0.4399,0.4236,0.4345,11391.0],["1987-05-13",0.429,0.429,0.4236,0.429,110109.0],["1987-05-14",0.429,0.429,0.429,0.429,0.0],["1987-05-15",0.429,0.4345,0.4182,0.4345,112008.0],["1987-05-18",0.4345,0.4508,0.429,0.4453,138586.0],["1987-05-19",0.4453,0.4508,0.4453,0.4508,43664.0],["1987-05-20",0.4453,0.4453,0.4453,0.4453,7594.0],["1987-05-21",0.4453,0.4453,0.4236,0.4453,3797.0],["1987-05-22",0.4453,0.4562,0.4236,0.4562,30375.0],["1987-05-26",0.4616,0.4671,0.4616,0.4616,47461.0],["1987-05-27",0.4616,0.4616,0.4345,0.4616,34172.0],["1987-05-28",0.4399,0.4399,0.4236,0.4399,30375.0],["1987-05-29",0.4345,0.4345,0.4182,0.4345,20883.0],["1987-06-01",0.4345,0.4399,0.4073,0.4399,20883.0],["1987-06-02",0.4345,0.4345,0.4128,0.4345,34172.0],["1987-06-03",0.4236,0.4236,0.4073,0.4236,43664.0],["1987-06-04",0.4236,0.429,0.4019,0.429,20883.0],["1987-06-05",0.429,0.4399,0.4182,0.4345,37969.0],["1987-06-08",0.4182,0.4182,0.4019,0.4182,28477.0],["1987-06-09",0.4182,0.4236,0.3856,0.4128,125297.0],["1987-06-10",0.4128,0.4128,0.4128,0.4128,0.0],["1987-06-11",0.3965,0.3965,0.3856,0.3965,47461.0],["1987-06-12",0.3965,0.3965,0.3856,0.3965,17086.0],["1987-06-15",0.3965,0.3965,0.391,0.391,7594.0],["1987-06-16",0.391,0.4236,0.391,0.4236,104414.0],["1987-06-17",0.4236,0.4508,0.4073,0.4508,77836.0],["1987-06-18",0.4508,0.4671,0.4399,0.4671,208828.0],["1987-06-19",0.4671,0.4779,0.4453,0.4616,326531.0],["1987-06-22",0.4562,0.4562,0.4399,0.4399,30375.0],["1987-06-23",0.4399,0.4671,0.4399,0.4616,85430.0],["1987-06-24",0.4562,0.4562,0.4345,0.4345,30375.0],["1987-06-25",0.4453,0.4453,0.4453,0.4453,7594.0],["1987-06-26",0.4508,0.4508,0.4508,0.4508,41766.0],["1987-06-29",0.4508,0.4562,0.4453,0.4453,72141.0],["1987-06-30",0.4453,0.4562,0.4453,0.4562,17086.0],["1987-07-01",0.4562,0.4562,0.4562,0.4562,0.0],["1987-07-02",0.4562,0.4671,0.4562,0.4671,144281.0],["1987-07-06",0.4671,0.5105,0.4671,0.5105,430945.0],["1987-07-07",0.5105,0.5377,0.4942,0.5214,360703.0],["1987-07-08",0.5214,0.5214,0.4834,0.5214,261984.0],["1987-07-09",0.4942,0.4942,0.4725,0.4888,85430.0],["1987-07-10",0.4834,0.4834,0.4562,0.4779,60750.0],["1987-07-13",0.4508,0.4508,0.3693,0.391,87328.0],["1987-07-14",0.4128,0.429,0.4128,0.429,30375.0],["1987-07-15",0.4236,0.4236,0.4128,0.4236,28477.0],["1987-07-16",0.4236,0.4236,0.4236,0.4236,0.0],["1987-07-17",0.4236,0.4236,0.4236,0.4236,112008.0],["1987-07-20",0.4019,0.4019,0.4019,0.4019,3797.0],["1987-07-21",0.4073,0.4073,0.4073,0.4073,3797.0],["1987-07-22",0.4128,0.4236,0.4128,0.4236,91125.0],["1987-07-23",0.4399,0.4399,0.4399,0.4399,1898.0],["1987-07-24",0.4128,0.4128,0.4128,0.4128,11391.0],["1987-07-27",0.4236,0.4236,0.4236,0.4236,28477.0],["1987-07-28",0.4182,0.4182,0.4019,0.4019,34172.0],["1987-07-29",0.4019,0.4073,0.4019,0.4019,13289.0],["1987-07-30",0.4019,0.4019,0.4019,0.4019,0.0],["1987-07-31",0.4073,0.4073,0.4073,0.4073,7594.0],["1987-08-03",0.4073,0.4073,0.4073,0.4073,0.0],["1987-08-04",0.4073,0.4073,0.4073,0.4073,0.0],["1987-08-05",0.4019,0.4019,0.3693,0.4019,11391.0],["1987-08-06",0.4073,0.4128,0.4073,0.4128,34172.0],["1987-08-07",0.4128,0.4128,0.3802,0.4073,60750.0],["1987-08-10",0.4073,0.4073,0.3747,0.4073,34172.0],["1987-08-11",0.4019,0.4019,0.3802,0.4019,24680.0],["1987-08-12",0.4019,0.4019,0.3693,0.4019,3797.0],["1987-08-13",0.4019,0.4019,0.3693,0.4019,11391.0],["1987-08-14",0.4019,0.4182,0.391,0.4182,58852.0],["1987-08-17",0.4182,0.4345,0.3965,0.4345,698625.0],["1987-08-18",0.4345,0.4671,0.429,0.4453,298055.0],["1987-08-19",0.4453,0.4562,0.4345,0.4508,112008.0],["1987-08-20",0.4508,0.4508,0.4508,0.4508,0.0],["1987-08-21",0.4345,0.4345,0.4345,0.4345,11391.0],["1987-08-24",0.429,0.429,0.4236,0.429,20883.0],["1987-08-25",0.4236,0.4236,0.4073,0.4182,7594.0],["1987-08-26",0.4236,0.4236,0.4236,0.4236,1898.0],["1987-08-27",0.4182,0.4182,0.4128,0.4182,11391.0],["1987-08-28",0.4128,0.4128,0.391,0.391,3797.0],["1987-08-31",0.391,0.4073,0.391,0.4019,58852.0],["1987-09-01",0.3965,0.3965,0.391,0.391,7594.0],["1987-09-02",0.391,0.391,0.3802,0.391,43664.0],["1987-09-03",0.391,0.391,0.391,0.391,28477.0],["1987-09-04",0.4019,0.4019,0.4019,0.4019,1898.0],["1987-09-08",0.4019,0.4019,0.4019,0.4019,0.0],["1987-09-09",0.3747,0.3747,0.3747,0.3747,7594.0],["1987-09-10",0.3747,0.391,0.3693,0.3747,64547.0],["1987-09-11",0.3747,0.3747,0.3639,0.3639,51258.0],["1987-09-14",0.3639,0.3639,0.3639,0.3639,0.0],["1987-09-15",0.3639,0.3856,0.353,0.3856,98719.0],["1987-09-16",0.3802,0.3802,0.3802,0.3802,3797.0],["1987-09-17",0.3802,0.3965,0.3693,0.3856,104414.0],["1987-09-18",0.3856,0.3856,0.3856,0.3856,0.0],["1987-09-21",0.3693,0.3693,0.3693,0.3693,7594.0],["1987-09-22",0.3693,0.3693,0.3693,0.3693,0.0],["1987-09-23",0.3747,0.3747,0.3747,0.3747,18984.0],["1987-09-24",0.3747,0.3747,0.3747,0.3747,0.0],["1987-09-25",0.3747,0.3747,0.3747,0.3747,0.0],["1987-09-28",0.3693,0.3693,0.3639,0.3639,13289.0],["1987-09-29",0.3639,0.3693,0.3476,0.3476,47461.0],["1987-09-30",0.3584,0.3584,0.3584,0.3584,13289.0],["1987-10-01",0.353,0.353,0.353,0.353,7594.0],["1987-10-02",0.353,0.353,0.3367,0.353,3797.0],["1987-10-05",0.3476,0.3476,0.3476,0.3476,1898.0],["1987-10-06",0.3421,0.3421,0.3204,0.3259,142383.0],["1987-10-07",0.3259,0.3313,0.3096,0.3313,47461.0],["1987-10-08",0.3313,0.3313,0.3313,0.3313,7594.0],["1987-10-09",0.3041,0.3041,0.3041,0.3041,18984.0],["1987-10-12",0.3041,0.3313,0.3041,0.3041,13289.0],["1987-10-13",0.315,0.315,0.315,0.315,3797.0],["1987-10-14",0.315,0.3259,0.315,0.315,24680.0],["1987-10-15",0.3096,0.3096,0.3096,0.3096,3797.0],["1987-10-16",0.3367,0.3367,0.3367,0.3367,1898.0],["1987-10-19",0.315,0.315,0.2553,0.2553,108211.0],["1987-10-20",0.2553,0.2607,0.2172,0.239,184148.0],["1987-10-21",0.239,0.2715,0.2118,0.2715,134789.0],["1987-10-22",0.2444,0.2444,0.2172,0.2335,72141.0],["1987-10-23",0.2281,0.2281,0.2281,0.2281,17086.0],["1987-10-26",0.2118,0.2118,0.1738,0.2118,53156.0],["1987-10-27",0.2064,0.2064,0.1086,0.1792,265781.0],["1987-10-28",0.1684,0.1684,0.1303,0.1575,732797.0],["1987-10-29",0.1684,0.1847,0.1684,0.1847,148078.0],["1987-10-30",0.1847,0.239,0.1792,0.239,157570.0],["1987-11-02",0.239,0.2498,0.2118,0.2498,117703.0],["1987-11-03",0.2498,0.2498,0.2118,0.2335,208828.0],["1987-11-04",0.2227,0.2227,0.2227,0.2227,18984.0],["1987-11-05",0.2227,0.239,0.2227,0.239,7594.0],["1987-11-06",0.2335,0.2335,0.2172,0.2281,216422.0],["1987-11-09",0.2281,0.2281,0.2172,0.2281,110109.0],["1987-11-10",0.2281,0.2281,0.2281,0.2281,0.0],["1987-11-11",0.2227,0.2227,0.2227,0.2227,18984.0],["1987-11-12",0.2009,0.2009,0.1792,0.2009,64547.0],["1987-11-13",0.2009,0.2009,0.2009,0.2009,0.0],["1987-11-16",0.1847,0.1847,0.1629,0.1792,37969.0],["1987-11-17",0.1792,0.1847,0.1738,0.1847,30375.0],["1987-11-18",0.1847,0.1955,0.1847,0.1955,47461.0],["1987-11-19",0.1955,0.2064,0.1847,0.1901,326531.0],["1987-11-20",0.1901,0.1901,0.1847,0.1901,30375.0],["1987-11-23",0.1847,0.1847,0.1847,0.1847,20883.0],["1987-11-24",0.1847,0.1847,0.1738,0.1738,360703.0],["1987-11-25",0.1738,0.1792,0.1684,0.1792,37969.0],["1987-11-27",0.1792,0.1792,0.1792,0.1792,0.0],["1987-11-30",0.1847,0.1847,0.1847,0.1847,3797.0],["1987-12-01",0.1792,0.1792,0.1738,0.1738,55055.0],["1987-12-02",0.1738,0.1792,0.1684,0.1792,20883.0],["1987-12-03",0.1792,0.1792,0.1684,0.1792,58852.0],["1987-12-04",0.1656,0.1656,0.1466,0.1466,112008.0],["1987-12-07",0.1466,0.1629,0.1466,0.1629,246797.0],["1987-12-08",0.1629,0.1684,0.1521,0.1521,37969.0],["1987-12-09",0.1521,0.1521,0.1521,0.1521,11391.0],["1987-12-10",0.1521,0.1629,0.1521,0.1521,60750.0],["1987-12-11",0.1521,0.1575,0.1466,0.1575,115805.0],["1987-12-14",0.1575,0.1575,0.1575,0.1575,0.0],["1987-12-15",0.1575,0.1684,0.1521,0.1684,64547.0],["1987-12-16",0.1521,0.1521,0.1521,0.1521,28477.0],["1987-12-17",0.1521,0.1575,0.1521,0.1575,87328.0],["1987-12-18",0.1575,0.1575,0.1521,0.1521,41766.0],["1987-12-21",0.1521,0.1521,0.1521,0.1521,18984.0],["1987-12-22",0.1521,0.1521,0.1412,0.1521,85430.0],["1987-12-23",0.1358,0.1358,0.1358,0.1358,41766.0],["1987-12-24",0.1358,0.1358,0.1358,0.1358,0.0],["1987-12-28",0.1358,0.1358,0.1358,0.1358,18984.0],["1987-12-29",0.1358,0.1466,0.1358,0.1358,64547.0],["1987-12-30",0.1358,0.1358,0.1303,0.1358,13289.0],["1987-12-31",0.1358,0.1792,0.1358,0.1792,269578.0],["1988-01-04",0.1792,0.2009,0.1792,0.1792,172758.0],["1988-01-05",0.1901,0.2009,0.1901,0.2009,55055.0],["1988-01-06",0.1955,0.1955,0.1955,0.1955,18984.0],["1988-01-07",0.2009,0.2064,0.2009,0.2009,151875.0],["1988-01-08",0.1955,0.1955,0.1874,0.1955,104414.0],["1988-01-11",0.1847,0.1847,0.1847,0.1847,18984.0],["1988-01-12",0.1847,0.1847,0.1847,0.1847,3797.0],["1988-01-13",0.1847,0.1901,0.1847,0.1847,47461.0],["1988-01-14",0.1847,0.1955,0.1847,0.1955,134789.0],["1988-01-15",0.1847,0.1847,0.1847,0.1847,18984.0],["1988-01-18",0.1847,0.1847,0.1847,0.1847,3797.0],["1988-01-19",0.1847,0.1847,0.1847,0.1847,34172.0],["1988-01-20",0.1847,0.1901,0.1792,0.1901,72141.0],["1988-01-21",0.1901,0.1901,0.1901,0.1901,0.0],["1988-01-22",0.1901,0.1901,0.1847,0.1847,47461.0],["1988-01-25",0.1847,0.1847,0.1847,0.1847,0.0],["1988-01-26",0.1847,0.1847,0.1847,0.1847,0.0],["1988-01-27",0.1847,0.1847,0.1847,0.1847,0.0],["1988-01-28",0.1847,0.1847,0.1847,0.1847,24680.0],["1988-01-29",0.1847,0.1847,0.1847,0.1847,0.0],["1988-02-01",0.1847,0.1847,0.1847,0.1847,0.0],["1988-02-02",0.1847,0.1901,0.1738,0.1738,37969.0],["1988-02-03",0.1792,0.1792,0.1792,0.1792,37969.0],["1988-02-04",0.1629,0.1629,0.1629,0.1629,18984.0],["1988-02-05",0.1629,0.1629,0.1629,0.1629,0.0],["1988-02-08",0.1629,0.1629,0.1629,0.1629,18984.0],["1988-02-09",0.1629,0.1629,0.1629,0.1629,0.0],["1988-02-10",0.1629,0.1629,0.1629,0.1629,0.0],["1988-02-11",0.1629,0.1629,0.1629,0.1629,3797.0],["1988-02-12",0.1629,0.1738,0.1629,0.1629,117703.0],["1988-02-16",0.1548,0.1548,0.1548,0.1548,37969.0],["1988-02-17",0.1548,0.1548,0.1548,0.1548,0.0],["1988-02-18",0.1548,0.1575,0.1521,0.1521,70242.0],["1988-02-19",0.1521,0.1521,0.1521,0.1521,55055.0],["1988-02-22",0.1466,0.1466,0.1466,0.1466,13289.0],["1988-02-23",0.1629,0.1684,0.1629,0.1684,112008.0],["1988-02-24",0.1684,0.1738,0.1684,0.1738,104414.0],["1988-02-25",0.1738,0.1738,0.1738,0.1738,0.0],["1988-02-26",0.1738,0.1738,0.1738,0.1738,0.0],["1988-02-29",0.1738,0.1792,0.1656,0.1792,208828.0],["1988-03-01",0.1738,0.1738,0.1684,0.1738,47461.0],["1988-03-02",0.1738,0.1738,0.1738,0.1738,18984.0],["1988-03-03",0.1738,0.1738,0.1738,0.1738,0.0],["1988-03-04",0.1738,0.1738,0.1738,0.1738,1898.0],["1988-03-07",0.1738,0.1901,0.1738,0.1847,134789.0],["1988-03-08",0.1955,0.2335,0.1955,0.2172,356906.0],["1988-03-09",0.2281,0.2498,0.2281,0.2444,355008.0],["1988-03-10",0.239,0.239,0.2227,0.2227,125297.0],["1988-03-11",0.2227,0.239,0.2118,0.239,68344.0],["1988-03-14",0.2172,0.2172,0.2172,0.2172,18984.0],["1988-03-15",0.2172,0.2281,0.2118,0.2118,138586.0],["1988-03-16",0.2118,0.2118,0.2064,0.2064,68344.0],["1988-03-17",0.2118,0.2172,0.2118,0.2118,55055.0],["1988-03-18",0.2118,0.2227,0.2118,0.2227,47461.0],["1988-03-21",0.2172,0.2172,0.2118,0.2118,24680.0],["1988-03-22",0.2064,0.2064,0.2064,0.2064,1898.0],["1988-03-23",0.2172,0.2172,0.2172,0.2172,1898.0],["1988-03-24",0.2064,0.2064,0.1901,0.1901,37969.0],["1988-03-25",0.2064,0.2064,0.2064,0.2064,11391.0],["1988-03-28",0.1901,0.1901,0.1901,0.1901,7594.0],["1988-03-29",0.1901,0.2064,0.1901,0.2064,13289.0],["1988-03-30",0.1901,0.1901,0.1901,0.1901,7594.0],["1988-03-31",0.1901,0.1901,0.1901,0.1901,0.0],["1988-04-04",0.1901,0.1901,0.1901,0.1901,0.0],["1988-04-05",0.1901,0.1901,0.1901,0.1901,0.0],["1988-04-06",0.2009,0.2009,0.2009,0.2009,28477.0],["1988-04-07",0.2009,0.2009,0.2009,0.2009,0.0],["1988-04-08",0.2009,0.2118,0.1955,0.2064,64547.0],["1988-04-11",0.1847,0.1847,0.1847,0.1847,30375.0],["1988-04-12",0.1847,0.1847,0.1847,0.1847,0.0],["1988-04-13",0.1955,0.1955,0.1955,0.1955,24680.0],["1988-04-14",0.2009,0.2009,0.2009,0.2009,18984.0],["1988-04-15",0.2009,0.2009,0.1901,0.2009,70242.0],["1988-04-18",0.2009,0.2118,0.2009,0.2118,28477.0],["1988-04-19",0.2118,0.2118,0.2118,0.2118,0.0],["1988-04-20",0.2335,0.2444,0.2335,0.2444,104414.0],["1988-04-21",0.2335,0.2335,0.2227,0.2335,104414.0],["1988-04-22",0.2335,0.2444,0.2118,0.2444,161367.0],["1988-04-25",0.2444,0.2444,0.2444,0.2444,7594.0],["1988-04-26",0.2227,0.2227,0.2227,0.2227,7594.0],["1988-04-27",0.2227,0.2227,0.2227,0.2227,0.0],["1988-04-28",0.2335,0.239,0.2335,0.2335,17086.0],["1988-04-29",0.2227,0.2227,0.2172,0.2172,87328.0],["1988-05-02",0.2172,0.2172,0.2064,0.2172,60750.0],["1988-05-03",0.2172,0.2172,0.2172,0.2172,0.0],["1988-05-04",0.2172,0.2172,0.2091,0.2172,55055.0],["1988-05-05",0.2172,0.2172,0.2172,0.2172,7594.0],["1988-05-06",0.1955,0.1955,0.1901,0.1901,55055.0],["1988-05-09",0.1901,0.1901,0.1792,0.1901,100617.0],["1988-05-10",0.1901,0.1901,0.1901,0.1901,0.0],["1988-05-11",0.1847,0.1847,0.1847,0.1847,7594.0],["1988-05-12",0.1684,0.1684,0.1684,0.1684,13289.0],["1988-05-13",0.1847,0.1847,0.1847,0.1847,11391.0],["1988-05-16",0.1847,0.1955,0.1684,0.1684,17086.0],["1988-05-17",0.1738,0.1901,0.1738,0.1738,20883.0],["1988-05-18",0.1738,0.1847,0.1629,0.1847,104414.0],["1988-05-19",0.1847,0.1847,0.1847,0.1847,0.0],["1988-05-20",0.1847,0.2009,0.1792,0.2009,208828.0],["1988-05-23",0.2009,0.2009,0.2009,0.2009,0.0],["1988-05-24",0.1955,0.1955,0.1955,0.1955,13289.0],["1988-05-25",0.1847,0.1847,0.1847,0.1847,7594.0],["1988-05-26",0.1847,0.1847,0.1847,0.1847,1898.0],["1988-05-27",0.1847,0.1847,0.1847,0.1847,0.0],["1988-05-31",0.1847,0.1847,0.1847,0.1847,0.0],["1988-06-01",0.1901,0.1901,0.1901,0.1901,3797.0],["1988-06-02",0.1792,0.1792,0.1792,0.1792,3797.0],["1988-06-03",0.1792,0.1792,0.1792,0.1792,1898.0],["1988-06-06",0.1792,0.1792,0.1792,0.1792,1898.0],["1988-06-07",0.1792,0.1792,0.1792,0.1792,28477.0],["1988-06-08",0.1684,0.1684,0.1684,0.1684,20883.0],["1988-06-09",0.1738,0.1738,0.1738,0.1738,18984.0],["1988-06-10",0.1738,0.1738,0.1738,0.1738,7594.0],["1988-06-13",0.1738,0.1738,0.1738,0.1738,0.0],["1988-06-14",0.1738,0.1738,0.1738,0.1738,17086.0],["1988-06-15",0.1738,0.1738,0.1738,0.1738,7594.0],["1988-06-16",0.1738,0.1738,0.1738,0.1738,18984.0],["1988-06-17",0.1738,0.1738,0.1738,0.1738,0.0],["1988-06-20",0.1684,0.1684,0.1466,0.1684,104414.0],["1988-06-21",0.1629,0.1629,0.1629,0.1629,3797.0],["1988-06-22",0.1629,0.1629,0.1629,0.1629,0.0],["1988-06-23",0.1629,0.1738,0.1575,0.1575,34172.0],["1988-06-24",0.1575,0.1575,0.1575,0.1575,7594.0],["1988-06-27",0.1629,0.1738,0.1629,0.1738,64547.0],["1988-06-28",0.1738,0.1738,0.1738,0.1738,0.0],["1988-06-29",0.1738,0.1738,0.1629,0.1629,17086.0],["1988-06-30",0.1629,0.1738,0.1629,0.1738,7594.0],["1988-07-01",0.1738,0.1738,0.1738,0.1738,0.0],["1988-07-05",0.1738,0.1738,0.1738,0.1738,0.0],["1988-07-06",0.1629,0.1629,0.1548,0.1548,75938.0],["1988-07-07",0.1548,0.1548,0.1548,0.1548,0.0],["1988-07-08",0.1521,0.1521,0.1521,0.1521,1898.0],["1988-07-11",0.1521,0.1629,0.1521,0.1521,37969.0],["1988-07-12",0.1521,0.1575,0.1521,0.1521,77836.0],["1988-07-13",0.1466,0.1466,0.1466,0.1466,18984.0],["1988-07-14",0.1575,0.1684,0.1575,0.1684,72141.0],["1988-07-15",0.1575,0.1575,0.1521,0.1521,81633.0],["1988-07-18",0.1629,0.1629,0.1629,0.1629,112008.0],["1988-07-19",0.1629,0.1629,0.1521,0.1629,37969.0],["1988-07-20",0.1629,0.1629,0.1629,0.1629,0.0],["1988-07-21",0.1629,0.1629,0.1629,0.1629,0.0],["1988-07-22",0.1684,0.1738,0.1684,0.1684,98719.0],["1988-07-25",0.1738,0.1738,0.1738,0.1738,41766.0],["1988-07-26",0.1738,0.1738,0.1738,0.1738,0.0],["1988-07-27",0.1575,0.1575,0.1575,0.1575,1898.0],["1988-07-28",0.1575,0.1575,0.1575,0.1575,0.0],["1988-07-29",0.1575,0.1575,0.1575,0.1575,0.0],["1988-08-01",0.1738,0.1792,0.1738,0.1738,98719.0],["1988-08-02",0.1738,0.1738,0.1738,0.1738,94922.0],["1988-08-03",0.1792,0.1847,0.1792,0.1847,94922.0],["1988-08-04",0.1847,0.1847,0.1738,0.1738,7594.0],["1988-08-05",0.1738,0.1738,0.1738,0.1738,0.0],["1988-08-08",0.1792,0.1792,0.1792,0.1792,7594.0],["1988-08-09",0.1792,0.1792,0.1792,0.1792,7594.0],["1988-08-10",0.1792,0.1792,0.1738,0.1765,337922.0],["1988-08-11",0.1765,0.1847,0.1738,0.1738,13289.0],["1988-08-12",0.1738,0.1792,0.1738,0.1792,47461.0],["1988-08-15",0.1738,0.1738,0.1738,0.1738,37969.0],["1988-08-16",0.1738,0.1738,0.1738,0.1738,18984.0],["1988-08-17",0.1738,0.1738,0.1738,0.1738,0.0],["1988-08-18",0.1738,0.1738,0.1738,0.1738,0.0],["1988-08-19",0.1792,0.1792,0.1792,0.1792,7594.0],["1988-08-22",0.1792,0.1792,0.1792,0.1792,0.0],["1988-08-23",0.1684,0.1684,0.1684,0.1684,18984.0],["1988-08-24",0.1792,0.1792,0.1792,0.1792,18984.0],["1988-08-25",0.1792,0.1792,0.1792,0.1792,0.0],["1988-08-26",0.1738,0.1738,0.1711,0.1711,34172.0],["1988-08-29",0.1792,0.1792,0.1792,0.1792,20883.0],["1988-08-30",0.1792,0.1792,0.1792,0.1792,0.0],["1988-08-31",0.1792,0.1792,0.1738,0.1738,400570.0],["1988-09-01",0.1738,0.1738,0.1738,0.1738,0.0],["1988-09-02",0.1738,0.1847,0.1738,0.1847,7594.0],["1988-09-06",0.1901,0.1901,0.1901,0.1901,47461.0],["1988-09-07",0.1901,0.1901,0.1901,0.1901,0.0],["1988-09-08",0.1847,0.1847,0.1847,0.1847,3797.0],["1988-09-09",0.1847,0.1847,0.1847,0.1847,0.0],["1988-09-12",0.1847,0.1847,0.1847,0.1847,0.0],["1988-09-13",0.1847,0.1847,0.1847,0.1847,0.0],["1988-09-14",0.2009,0.2009,0.2009,0.2009,41766.0],["1988-09-15",0.2037,0.2227,0.2037,0.2227,68344.0],["1988-09-16",0.2227,0.239,0.2172,0.2335,117703.0],["1988-09-19",0.2281,0.2281,0.2118,0.2281,30375.0],["1988-09-20",0.2335,0.2335,0.2335,0.2335,37969.0],["1988-09-21",0.2227,0.2227,0.2227,0.2227,3797.0],["1988-09-22",0.2227,0.2227,0.2227,0.2227,20883.0],["1988-09-23",0.2172,0.2172,0.2172,0.2172,3797.0],["1988-09-26",0.2172,0.2172,0.2118,0.2118,74039.0],["1988-09-27",0.2118,0.2118,0.2118,0.2118,0.0],["1988-09-28",0.2118,0.2118,0.2118,0.2118,0.0],["1988-09-29",0.2172,0.2281,0.2172,0.2172,129094.0],["1988-09-30",0.2118,0.2118,0.2118,0.2118,1898.0],["1988-10-03",0.2227,0.2227,0.2227,0.2227,18984.0],["1988-10-04",0.2118,0.2118,0.2118,0.2118,3797.0],["1988-10-05",0.22,0.22,0.22,0.22,3797.0],["1988-10-06",0.22,0.22,0.22,0.22,0.0],["1988-10-07",0.22,0.22,0.22,0.22,0.0],["1988-10-10",0.2064,0.2064,0.1955,0.1955,112008.0],["1988-10-11",0.1955,0.2009,0.1955,0.1955,142383.0],["1988-10-12",0.1955,0.1955,0.1955,0.1955,0.0],["1988-10-13",0.1955,0.1955,0.1847,0.1847,85430.0],["1988-10-14",0.1901,0.1901,0.1901,0.1901,18984.0],["1988-10-17",0.1901,0.1901,0.1901,0.1901,28477.0],["1988-10-18",0.1738,0.1738,0.1738,0.1738,3797.0],["1988-10-19",0.1792,0.2009,0.1792,0.2009,20883.0],["1988-10-20",0.1955,0.1955,0.1955,0.1955,13289.0],["1988-10-21",0.2009,0.2009,0.2009,0.2009,1898.0],["1988-10-24",0.2009,0.2009,0.2009,0.2009,0.0],["1988-10-25",0.1901,0.1901,0.1901,0.1901,47461.0],["1988-10-26",0.1901,0.1955,0.1792,0.1955,37969.0],["1988-10-27",0.1955,0.1955,0.1955,0.1955,0.0],["1988-10-28",0.1955,0.1955,0.1955,0.1955,0.0],["1988-10-31",0.1955,0.1955,0.1955,0.1955,0.0],["1988-11-01",0.1955,0.1955,0.1955,0.1955,0.0],["1988-11-02",0.1847,0.1847,0.1792,0.1847,168961.0],["1988-11-03",0.1847,0.1847,0.1847,0.1847,0.0],["1988-11-04",0.1847,0.1847,0.1847,0.1847,18984.0],["1988-11-07",0.1847,0.1847,0.1847,0.1847,0.0],["1988-11-08",0.1629,0.1629,0.1575,0.1629,75938.0],["1988-11-09",0.1629,0.1629,0.1629,0.1629,0.0],["1988-11-10",0.1629,0.1629,0.1629,0.1629,0.0],["1988-11-11",0.1629,0.1629,0.1629,0.1629,0.0],["1988-11-14",0.1629,0.1629,0.1629,0.1629,0.0],["1988-11-15",0.1629,0.1629,0.1629,0.1629,0.0],["1988-11-16",0.1847,0.1847,0.1847,0.1847,18984.0],["1988-11-17",0.186,0.186,0.186,0.186,0.0],["1988-11-18",0.186,0.186,0.186,0.186,0.0],["1988-11-21",0.175,0.175,0.175,0.175,1898.0],["1988-11-22",0.1805,0.1805,0.1805,0.1805,37969.0],["1988-11-23",0.1805,0.1805,0.1805,0.1805,0.0],["1988-11-25",0.1805,0.1805,0.1805,0.1805,0.0],["1988-11-28",0.1805,0.1805,0.1805,0.1805,0.0],["1988-11-29",0.1969,0.1969,0.1969,0.1969,3797.0],["1988-11-30",0.1969,0.1969,0.1969,0.1969,0.0],["1988-12-01",0.1805,0.1805,0.1805,0.1805,18984.0],["1988-12-02",0.1805,0.1805,0.1805,0.1805,0.0],["1988-12-05",0.1805,0.1805,0.1805,0.1805,0.0],["1988-12-06",0.1805,0.1805,0.1805,0.1805,0.0],["1988-12-07",0.175,0.175,0.175,0.175,3797.0],["1988-12-08",0.175,0.175,0.175,0.175,0.0],["1988-12-09",0.186,0.186,0.186,0.186,7594.0],["1988-12-12",0.186,0.1969,0.1696,0.1969,151875.0],["1988-12-13",0.1969,0.1969,0.1969,0.1969,0.0],["1988-12-14",0.186,0.186,0.186,0.186,37969.0],["1988-12-15",0.186,0.186,0.186,0.186,0.0],["1988-12-16",0.186,0.186,0.186,0.186,0.0],["1988-12-19",0.186,0.1914,0.1805,0.1805,20883.0],["1988-12-20",0.1805,0.1805,0.1805,0.1805,0.0],["1988-12-21",0.1805,0.1805,0.1805,0.1805,0.0],["1988-12-22",0.175,0.175,0.175,0.175,18984.0],["1988-12-23",0.175,0.186,0.175,0.175,37969.0],["1988-12-27",0.186,0.1969,0.186,0.186,53156.0],["1988-12-28",0.186,0.186,0.186,0.186,37969.0],["1988-12-29",0.1805,0.1805,0.1805,0.1805,58852.0],["1988-12-30",0.1805,0.1914,0.1805,0.1914,24680.0],["1989-01-03",0.1805,0.1805,0.1805,0.1805,7594.0],["1989-01-04",0.2024,0.2024,0.2024,0.2024,20883.0],["1989-01-05",0.2024,0.2024,0.2024,0.2024,18984.0],["1989-01-06",0.186,0.186,0.186,0.186,7594.0],["1989-01-09",0.186,0.186,0.186,0.186,20883.0],["1989-01-10",0.186,0.186,0.186,0.186,1898.0],["1989-01-11",0.1969,0.1969,0.1969,0.1969,3797.0],["1989-01-12",0.1914,0.1914,0.1914,0.1914,3797.0],["1989-01-13",0.1914,0.1914,0.1914,0.1914,0.0],["1989-01-16",0.1969,0.1969,0.1969,0.1969,7594.0],["1989-01-17",0.1969,0.1969,0.1969,0.1969,0.0],["1989-01-18",0.186,0.186,0.1805,0.186,70242.0],["1989-01-19",0.186,0.186,0.186,0.186,0.0],["1989-01-20",0.186,0.186,0.186,0.186,0.0],["1989-01-23",0.186,0.186,0.186,0.186,0.0],["1989-01-24",0.186,0.186,0.186,0.186,0.0],["1989-01-25",0.186,0.186,0.186,0.186,0.0],["1989-01-26",0.1942,0.1942,0.1942,0.1942,186047.0],["1989-01-27",0.186,0.186,0.186,0.186,7594.0],["1989-01-30",0.186,0.186,0.186,0.186,0.0],["1989-01-31",0.1914,0.2024,0.1914,0.2024,37969.0],["1989-02-01",0.2024,0.2024,0.1969,0.1969,104414.0],["1989-02-02",0.1969,0.1969,0.1969,0.1969,0.0],["1989-02-03",0.1969,0.1969,0.1969,0.1969,0.0],["1989-02-06",0.1969,0.1969,0.1969,0.1969,0.0],["1989-02-07",0.1969,0.2024,0.1969,0.2024,168961.0],["1989-02-08",0.2024,0.2024,0.2024,0.2024,0.0],["1989-02-09",0.2024,0.2024,0.2024,0.2024,0.0],["1989-02-10",0.2024,0.2024,0.2024,0.2024,0.0],["1989-02-13",0.2133,0.2133,0.2133,0.2133,37969.0],["1989-02-14",0.2133,0.2133,0.2133,0.2133,0.0],["1989-02-15",0.2078,0.2078,0.2078,0.2078,28477.0],["1989-02-16",0.2078,0.2078,0.2078,0.2078,0.0],["1989-02-17",0.2133,0.2133,0.2133,0.2133,13289.0],["1989-02-21",0.2188,0.2297,0.2188,0.2297,24680.0],["1989-02-22",0.2188,0.2188,0.2133,0.2188,87328.0],["1989-02-23",0.2188,0.2188,0.2024,0.2078,142383.0],["1989-02-24",0.2188,0.2188,0.2188,0.2188,7594.0],["1989-02-27",0.2024,0.2024,0.2024,0.2024,3797.0],["1989-02-28",0.2024,0.2024,0.2024,0.2024,11391.0],["1989-03-01",0.2024,0.2024,0.2024,0.2024,0.0],["1989-03-02",0.2024,0.2024,0.2024,0.2024,0.0],["1989-03-03",0.2024,0.2024,0.2024,0.2024,0.0],["1989-03-06",0.2024,0.2024,0.2024,0.2024,0.0],["1989-03-07",0.2024,0.2024,0.2024,0.2024,0.0],["1989-03-08",0.2024,0.2024,0.2024,0.2024,0.0],["1989-03-09",0.2024,0.2024,0.2024,0.2024,37969.0],["1989-03-10",0.2024,0.2024,0.2024,0.2024,0.0],["1989-03-13",0.2024,0.2024,0.2024,0.2024,0.0],["1989-03-14",0.2024,0.2024,0.2024,0.2024,18984.0],["1989-03-15",0.2024,0.2024,0.2024,0.2024,0.0],["1989-03-16",0.2024,0.2024,0.2024,0.2024,1898.0],["1989-03-17",0.2133,0.2133,0.2133,0.2133,18984.0],["1989-03-20",0.2133,0.2133,0.2133,0.2133,0.0],["1989-03-21",0.2133,0.2133,0.2078,0.2133,70242.0],["1989-03-22",0.2133,0.2133,0.2133,0.2133,0.0],["1989-03-23",0.2133,0.2133,0.2133,0.2133,0.0],["1989-03-27",0.2133,0.2133,0.2133,0.2133,0.0],["1989-03-28",0.2133,0.2133,0.2133,0.2133,0.0],["1989-03-29",0.2078,0.2078,0.2078,0.2078,37969.0],["1989-03-30",0.2078,0.2078,0.2078,0.2078,0.0],["1989-03-31",0.2024,0.2024,0.2024,0.2024,3797.0],["1989-04-03",0.2188,0.2243,0.2188,0.2243,60750.0],["1989-04-04",0.2243,0.2243,0.2078,0.2078,58852.0],["1989-04-05",0.2078,0.2078,0.2078,0.2078,0.0],["1989-04-06",0.2078,0.2078,0.2078,0.2078,0.0],["1989-04-07",0.2078,0.2078,0.2078,0.2078,0.0],["1989-04-10",0.2078,0.2078,0.2078,0.2078,3797.0],["1989-04-11",0.2078,0.2078,0.2078,0.2078,7594.0],["1989-04-12",0.2078,0.216,0.2078,0.216,121500.0],["1989-04-13",0.2024,0.2024,0.2024,0.2024,3797.0],["1989-04-14",0.2024,0.2024,0.2024,0.2024,0.0],["1989-04-17",0.2024,0.2024,0.2024,0.2024,0.0],["1989-04-18",0.2024,0.2024,0.2024,0.2024,0.0],["1989-04-19",0.186,0.186,0.186,0.186,18984.0],["1989-04-20",0.1805,0.1805,0.1805,0.1805,1898.0],["1989-04-21",0.1805,0.1805,0.1805,0.1805,0.0],["1989-04-24",0.1805,0.1805,0.1805,0.1805,0.0],["1989-04-25",0.2188,0.2188,0.2188,0.2188,53156.0],["1989-04-26",0.2188,0.2188,0.2188,0.2188,0.0],["1989-04-27",0.2188,0.2188,0.2188,0.2188,0.0],["1989-04-28",0.2078,0.2078,0.2078,0.2078,18984.0],["1989-05-01",0.2078,0.2078,0.2078,0.2078,0.0],["1989-05-02",0.1969,0.1969,0.1969,0.1969,20883.0],["1989-05-03",0.1969,0.2024,0.1914,0.1914,41766.0],["1989-05-04",0.1914,0.1914,0.1914,0.1914,0.0],["1989-05-05",0.1969,0.1969,0.1969,0.1969,37969.0],["1989-05-08",0.1969,0.1969,0.1969,0.1969,0.0],["1989-05-09",0.1969,0.1969,0.1969,0.1969,0.0],["1989-05-10",0.1969,0.1969,0.1969,0.1969,0.0],["1989-05-11",0.1969,0.2188,0.1914,0.2188,20883.0],["1989-05-12",0.2188,0.2188,0.2188,0.2188,0.0],["1989-05-15",0.1914,0.1914,0.1914,0.1914,7594.0],["1989-05-16",0.1914,0.1914,0.1914,0.1914,20883.0],["1989-05-17",0.2024,0.2188,0.2024,0.2188,72141.0],["1989-05-18",0.2133,0.2133,0.1969,0.2133,7594.0],["1989-05-19",0.2133,0.2133,0.2133,0.2133,0.0],["1989-05-22",0.2133,0.2188,0.1969,0.2188,41766.0],["1989-05-23",0.1969,0.1969,0.1969,0.1969,13289.0],["1989-05-24",0.1969,0.2133,0.1969,0.2133,60750.0],["1989-05-25",0.2188,0.2188,0.2188,0.2188,20883.0],["1989-05-26",0.2188,0.2188,0.2188,0.2188,0.0],["1989-05-30",0.2188,0.2188,0.2188,0.2188,0.0],["1989-05-31",0.2024,0.2024,0.2024,0.2024,60750.0],["1989-06-01",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-02",0.2024,0.2024,0.2024,0.2024,1898.0],["1989-06-05",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-06",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-07",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-08",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-09",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-12",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-13",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-14",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-15",0.2024,0.2024,0.2024,0.2024,3797.0],["1989-06-16",0.2024,0.2024,0.2024,0.2024,28477.0],["1989-06-19",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-20",0.2024,0.2024,0.2024,0.2024,18984.0],["1989-06-21",0.2024,0.2078,0.1969,0.1969,87328.0],["1989-06-22",0.2024,0.2024,0.2024,0.2024,3797.0],["1989-06-23",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-26",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-27",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-28",0.2024,0.2024,0.2024,0.2024,0.0],["1989-06-29",0.1942,0.1942,0.186,0.186,77836.0],["1989-06-30",0.186,0.186,0.186,0.186,0.0],["1989-07-03",0.186,0.186,0.186,0.186,0.0],["1989-07-05",0.186,0.186,0.186,0.186,0.0],["1989-07-06",0.186,0.186,0.186,0.186,0.0],["1989-07-07",0.1914,0.1914,0.1914,0.1914,3797.0],["1989-07-10",0.1914,0.1914,0.1914,0.1914,3797.0],["1989-07-11",0.1914,0.1914,0.1914,0.1914,0.0],["1989-07-12",0.1914,0.1914,0.1914,0.1914,18984.0],["1989-07-13",0.1969,0.1969,0.1969,0.1969,3797.0],["1989-07-14",0.1969,0.1969,0.1969,0.1969,0.0],["1989-07-17",0.1969,0.1969,0.1969,0.1969,0.0],["1989-07-18",0.1969,0.1969,0.1969,0.1969,0.0],["1989-07-19",0.1969,0.1969,0.1969,0.1969,0.0],["1989-07-20",0.1969,0.1969,0.1969,0.1969,0.0],["1989-07-21",0.2188,0.2188,0.2188,0.2188,1898.0],["1989-07-24",0.1969,0.1969,0.1969,0.1969,1898.0],["1989-07-25",0.1969,0.2078,0.1969,0.2078,37969.0],["1989-07-26",0.1969,0.1969,0.1969,0.1969,58852.0],["1989-07-27",0.2024,0.2024,0.2024,0.2024,37969.0],["1989-07-28",0.2024,0.2078,0.1969,0.2078,75938.0],["1989-07-31",0.2078,0.2078,0.2078,0.2078,18984.0],["1989-08-01",0.2078,0.2078,0.2078,0.2078,0.0],["1989-08-02",0.2024,0.2024,0.2024,0.2024,37969.0],["1989-08-03",0.2024,0.2024,0.2024,0.2024,0.0],["1989-08-04",0.2024,0.2024,0.2024,0.2024,18984.0],["1989-08-07",0.2024,0.2024,0.2024,0.2024,0.0],["1989-08-08",0.2024,0.2024,0.1969,0.1969,47461.0],["1989-08-09",0.1969,0.2024,0.175,0.175,108211.0],["1989-08-10",0.175,0.1969,0.175,0.1969,13289.0],["1989-08-11",0.1969,0.1969,0.1969,0.1969,0.0],["1989-08-14",0.175,0.175,0.175,0.175,1898.0],["1989-08-15",0.175,0.175,0.175,0.175,0.0],["1989-08-16",0.175,0.175,0.175,0.175,1898.0],["1989-08-17",0.186,0.186,0.186,0.186,18984.0],["1989-08-18",0.186,0.186,0.186,0.186,0.0],["1989-08-21",0.175,0.175,0.175,0.175,3797.0],["1989-08-22",0.175,0.175,0.175,0.175,1898.0],["1989-08-23",0.175,0.175,0.175,0.175,47461.0],["1989-08-24",0.175,0.175,0.175,0.175,0.0],["1989-08-25",0.175,0.175,0.175,0.175,0.0],["1989-08-28",0.175,0.175,0.175,0.175,0.0],["1989-08-29",0.175,0.1805,0.1477,0.1805,24680.0],["1989-08-30",0.175,0.175,0.1586,0.175,47461.0],["1989-08-31",0.1531,0.1531,0.1531,0.1531,28477.0],["1989-09-01",0.1531,0.1531,0.1531,0.1531,3797.0],["1989-09-05",0.175,0.175,0.175,0.175,18984.0],["1989-09-06",0.1696,0.1696,0.1586,0.1696,55055.0],["1989-09-07",0.1696,0.1696,0.1586,0.1696,47461.0],["1989-09-08",0.1586,0.1586,0.1586,0.1586,7594.0],["1989-09-11",0.1586,0.1586,0.1586,0.1586,18984.0],["1989-09-12",0.1696,0.175,0.1696,0.175,28477.0],["1989-09-13",0.175,0.175,0.175,0.175,0.0],["1989-09-14",0.175,0.1805,0.175,0.1805,75938.0],["1989-09-15",0.1805,0.1805,0.1805,0.1805,0.0],["1989-09-18",0.1805,0.1805,0.1805,0.1805,0.0],["1989-09-19",0.1805,0.1805,0.1805,0.1805,0.0],["1989-09-20",0.1805,0.1805,0.1805,0.1805,0.0],["1989-09-21",0.1805,0.1805,0.1805,0.1805,0.0],["1989-09-22",0.175,0.175,0.1586,0.1641,112008.0],["1989-09-25",0.1641,0.1641,0.1641,0.1641,0.0],["1989-09-26",0.1641,0.1641,0.1641,0.1641,0.0],["1989-09-27",0.175,0.175,0.175,0.175,1898.0],["1989-09-28",0.175,0.175,0.175,0.175,0.0],["1989-09-29",0.175,0.175,0.175,0.175,0.0],["1989-10-02",0.175,0.175,0.175,0.175,0.0],["1989-10-03",0.175,0.175,0.175,0.175,0.0],["1989-10-04",0.1531,0.1531,0.1531,0.1531,18984.0],["1989-10-05",0.1531,0.1531,0.1531,0.1531,0.0],["1989-10-06",0.1531,0.1696,0.1477,0.1477,3797.0],["1989-10-09",0.1696,0.1696,0.1696,0.1696,7594.0],["1989-10-10",0.1696,0.1696,0.1696,0.1696,0.0],["1989-10-11",0.1696,0.1696,0.1696,0.1696,0.0],["1989-10-12",0.1696,0.1696,0.1696,0.1696,0.0],["1989-10-13",0.1696,0.1696,0.1696,0.1696,0.0],["1989-10-16",0.1696,0.1696,0.1696,0.1696,0.0],["1989-10-17",0.1696,0.1696,0.1696,0.1696,0.0],["1989-10-18",0.1531,0.1531,0.1531,0.1531,17086.0],["1989-10-19",0.1531,0.1531,0.1531,0.1531,0.0],["1989-10-20",0.1531,0.1531,0.1531,0.1531,0.0],["1989-10-23",0.1531,0.1696,0.1422,0.1531,64547.0],["1989-10-24",0.1477,0.1477,0.1477,0.1477,37969.0],["1989-10-25",0.1477,0.1477,0.1477,0.1477,47461.0],["1989-10-26",0.1477,0.1477,0.1149,0.1477,3797.0],["1989-10-27",0.1477,0.1477,0.1477,0.1477,0.0],["1989-10-30",0.1203,0.1203,0.1203,0.1203,7594.0],["1989-10-31",0.1203,0.1203,0.1203,0.1203,0.0],["1989-11-01",0.1367,0.1477,0.1367,0.1422,20883.0],["1989-11-02",0.1422,0.1586,0.1367,0.1586,43664.0],["1989-11-03",0.1586,0.1586,0.1586,0.1586,0.0],["1989-11-06",0.1367,0.1367,0.1367,0.1367,18984.0],["1989-11-07",0.1422,0.1477,0.1422,0.1422,55055.0],["1989-11-08",0.1422,0.1422,0.1422,0.1422,0.0],["1989-11-09",0.1422,0.1422,0.1422,0.1422,0.0],["1989-11-10",0.1422,0.1422,0.1422,0.1422,0.0],["1989-11-13",0.1531,0.1531,0.1531,0.1531,55055.0],["1989-11-14",0.1531,0.1531,0.1531,0.1531,0.0],["1989-11-15",0.1313,0.1313,0.1313,0.1313,18984.0],["1989-11-16",0.1313,0.1367,0.1258,0.1313,60750.0],["1989-11-17",0.1313,0.1313,0.1313,0.1313,0.0],["1989-11-20",0.1313,0.1313,0.1313,0.1313,0.0],["1989-11-21",0.1367,0.1367,0.1367,0.1367,1898.0],["1989-11-22",0.1313,0.1313,0.1094,0.1203,85430.0],["1989-11-24",0.1121,0.1121,0.1121,0.1121,37969.0],["1989-11-27",0.1313,0.1313,0.1313,0.1313,37969.0],["1989-11-28",0.1313,0.1313,0.1149,0.1176,64547.0],["1989-11-29",0.1149,0.1149,0.1149,0.1149,18984.0],["1989-11-30",0.1149,0.1149,0.1149,0.1149,1898.0],["1989-12-01",0.1313,0.1313,0.1313,0.1313,28477.0],["1989-12-04",0.1313,0.1313,0.1313,0.1313,0.0],["1989-12-05",0.1313,0.1313,0.1313,0.1313,0.0],["1989-12-06",0.1203,0.1203,0.1203,0.1203,47461.0],["1989-12-07",0.1149,0.1149,0.1149,0.1149,20883.0],["1989-12-08",0.1149,0.1203,0.1149,0.1203,20883.0],["1989-12-11",0.1217,0.1327,0.1161,0.1161,222117.0],["1989-12-12",0.1161,0.1272,0.1161,0.1161,94922.0],["1989-12-13",0.1161,0.1272,0.1161,0.1189,55055.0],["1989-12-14",0.1272,0.1272,0.1272,0.1272,24680.0],["1989-12-15",0.1272,0.1272,0.1217,0.1272,37969.0],["1989-12-18",0.1217,0.1217,0.1161,0.1217,151875.0],["1989-12-19",0.1217,0.1327,0.1217,0.1327,36070.0],["1989-12-20",0.1327,0.1382,0.13,0.1327,260086.0],["1989-12-21",0.1327,0.1382,0.1327,0.1327,51258.0],["1989-12-22",0.1327,0.1327,0.1327,0.1327,0.0],["1989-12-26",0.1327,0.1327,0.1327,0.1327,11391.0],["1989-12-27",0.1382,0.1382,0.1382,0.1382,18984.0],["1989-12-28",0.1327,0.1327,0.1327,0.1327,1898.0],["1989-12-29",0.1327,0.1355,0.1327,0.1355,28477.0],["1990-01-02",0.1327,0.1327,0.1327,0.1327,55055.0],["1990-01-03",0.1382,0.1438,0.1382,0.1438,130992.0],["1990-01-04",0.1438,0.1438,0.1438,0.1438,0.0],["1990-01-05",0.1438,0.1438,0.1438,0.1438,0.0],["1990-01-08",0.1438,0.1438,0.1438,0.1438,0.0],["1990-01-09",0.1438,0.1438,0.1438,0.1438,0.0],["1990-01-10",0.1438,0.1438,0.1382,0.1438,24680.0],["1990-01-11",0.1382,0.1382,0.1382,0.1382,1898.0],["1990-01-12",0.1382,0.1382,0.1382,0.1382,0.0],["1990-01-15",0.1382,0.1382,0.1382,0.1382,0.0],["1990-01-16",0.1382,0.1382,0.1382,0.1382,0.0],["1990-01-17",0.1382,0.1493,0.1382,0.1493,60750.0],["1990-01-18",0.1382,0.1382,0.1382,0.1382,3797.0],["1990-01-19",0.1493,0.1493,0.1493,0.1493,64547.0],["1990-01-22",0.1493,0.1493,0.1493,0.1493,0.0],["1990-01-23",0.1604,0.1604,0.1604,0.1604,18984.0],["1990-01-24",0.1604,0.1604,0.1604,0.1604,1898.0],["1990-01-25",0.1604,0.1604,0.1604,0.1604,0.0],["1990-01-26",0.1438,0.1438,0.1438,0.1438,18984.0],["1990-01-29",0.1438,0.1438,0.1438,0.1438,0.0],["1990-01-30",0.1438,0.1438,0.1438,0.1438,0.0],["1990-01-31",0.1548,0.1548,0.1548,0.1548,37969.0],["1990-02-01",0.1438,0.1438,0.1438,0.1438,7594.0],["1990-02-02",0.1438,0.1438,0.1438,0.1438,0.0],["1990-02-05",0.1548,0.1825,0.1548,0.1548,93023.0],["1990-02-06",0.1659,0.188,0.1659,0.1825,134789.0],["1990-02-07",0.1825,0.1825,0.1825,0.1825,0.0],["1990-02-08",0.1825,0.1825,0.1825,0.1825,0.0],["1990-02-09",0.1825,0.1825,0.1825,0.1825,0.0],["1990-02-12",0.1825,0.1825,0.1825,0.1825,0.0],["1990-02-13",0.1825,0.1825,0.1825,0.1825,0.0],["1990-02-14",0.1714,0.1714,0.1714,0.1714,17086.0],["1990-02-15",0.1714,0.1714,0.1714,0.1714,0.0],["1990-02-16",0.1714,0.1714,0.1714,0.1714,0.0],["1990-02-20",0.1935,0.1935,0.1935,0.1935,28477.0],["1990-02-21",0.177,0.177,0.177,0.177,3797.0],["1990-02-22",0.177,0.177,0.177,0.177,0.0],["1990-02-23",0.177,0.177,0.177,0.177,0.0],["1990-02-26",0.177,0.177,0.177,0.177,0.0],["1990-02-27",0.177,0.177,0.177,0.177,0.0],["1990-02-28",0.177,0.177,0.177,0.177,0.0],["1990-03-01",0.177,0.177,0.177,0.177,0.0],["1990-03-02",0.177,0.177,0.177,0.177,7594.0],["1990-03-05",0.177,0.177,0.177,0.177,0.0],["1990-03-06",0.177,0.177,0.177,0.177,0.0],["1990-03-07",0.177,0.177,0.177,0.177,37969.0],["1990-03-08",0.177,0.177,0.177,0.177,0.0],["1990-03-09",0.177,0.177,0.177,0.177,0.0],["1990-03-12",0.177,0.177,0.177,0.177,0.0],["1990-03-13",0.177,0.177,0.177,0.177,0.0],["1990-03-14",0.177,0.177,0.177,0.177,0.0],["1990-03-15",0.177,0.177,0.177,0.177,0.0],["1990-03-16",0.177,0.177,0.177,0.177,0.0],["1990-03-19",0.177,0.177,0.177,0.177,0.0],["1990-03-20",0.1825,0.1935,0.1825,0.1825,55055.0],["1990-03-21",0.1825,0.1825,0.177,0.1825,168961.0],["1990-03-22",0.1935,0.1935,0.1935,0.1935,55055.0],["1990-03-23",0.1935,0.1935,0.1935,0.1935,0.0],["1990-03-26",0.177,0.177,0.177,0.177,34172.0],["1990-03-27",0.177,0.177,0.177,0.177,0.0],["1990-03-28",0.177,0.177,0.177,0.177,0.0],["1990-03-29",0.177,0.177,0.177,0.177,0.0],["1990-03-30",0.177,0.177,0.177,0.177,0.0],["1990-04-02",0.177,0.177,0.177,0.177,0.0],["1990-04-03",0.177,0.177,0.177,0.177,0.0],["1990-04-04",0.177,0.177,0.177,0.177,0.0],["1990-04-05",0.177,0.177,0.177,0.177,1898.0],["1990-04-06",0.177,0.1935,0.177,0.177,235406.0],["1990-04-09",0.177,0.177,0.177,0.177,18984.0],["1990-04-10",0.177,0.177,0.177,0.177,0.0],["1990-04-11",0.177,0.177,0.177,0.177,1898.0],["1990-04-12",0.177,0.177,0.177,0.177,0.0],["1990-04-16",0.177,0.177,0.177,0.177,0.0],["1990-04-17",0.177,0.177,0.177,0.177,0.0],["1990-04-18",0.177,0.177,0.177,0.177,0.0],["1990-04-19",0.177,0.177,0.177,0.177,0.0],["1990-04-20",0.177,0.177,0.177,0.177,0.0],["1990-04-23",0.177,0.177,0.177,0.177,0.0],["1990-04-24",0.177,0.177,0.177,0.177,0.0],["1990-04-25",0.177,0.177,0.177,0.177,0.0],["1990-04-26",0.177,0.177,0.177,0.177,0.0],["1990-04-27",0.177,0.177,0.177,0.177,0.0],["1990-04-30",0.1935,0.1935,0.1935,0.1935,30375.0],["1990-05-01",0.1935,0.1935,0.1935,0.1935,0.0],["1990-05-02",0.1825,0.1825,0.1714,0.1825,20883.0],["1990-05-03",0.1825,0.188,0.1825,0.1825,20883.0],["1990-05-04",0.1825,0.1825,0.1825,0.1825,0.0],["1990-05-07",0.1825,0.1825,0.1825,0.1825,0.0],["1990-05-08",0.1825,0.1825,0.1825,0.1825,0.0],["1990-05-09",0.1825,0.1825,0.1825,0.1825,0.0],["1990-05-10",0.1825,0.1825,0.1825,0.1825,0.0],["1990-05-11",0.1825,0.1825,0.1825,0.1825,0.0],["1990-05-14",0.1825,0.1825,0.1825,0.1825,0.0],["1990-05-15",0.177,0.177,0.177,0.177,7594.0],["1990-05-16",0.177,0.177,0.177,0.177,0.0],["1990-05-17",0.177,0.177,0.177,0.177,28477.0],["1990-05-18",0.177,0.177,0.177,0.177,0.0],["1990-05-21",0.177,0.1825,0.177,0.1825,64547.0],["1990-05-22",0.1825,0.1825,0.1825,0.1825,0.0],["1990-05-23",0.1825,0.188,0.1825,0.188,55055.0],["1990-05-24",0.188,0.188,0.1825,0.1825,37969.0],["1990-05-25",0.188,0.1935,0.188,0.1935,186047.0],["1990-05-29",0.1935,0.1935,0.1935,0.1935,0.0],["1990-05-30",0.188,0.188,0.188,0.188,18984.0],["1990-05-31",0.188,0.188,0.188,0.188,0.0],["1990-06-01",0.188,0.188,0.188,0.188,0.0],["1990-06-04",0.188,0.188,0.188,0.188,0.0],["1990-06-05",0.188,0.188,0.188,0.188,0.0],["1990-06-06",0.188,0.1991,0.188,0.188,28477.0],["1990-06-07",0.188,0.188,0.188,0.188,0.0],["1990-06-08",0.188,0.188,0.188,0.188,0.0],["1990-06-11",0.1935,0.1935,0.1935,0.1935,18984.0],["1990-06-12",0.188,0.188,0.188,0.188,11391.0],["1990-06-13",0.188,0.188,0.188,0.188,0.0],["1990-06-14",0.188,0.1935,0.188,0.1935,64547.0],["1990-06-15",0.1935,0.1935,0.1935,0.1935,0.0],["1990-06-18",0.1935,0.1935,0.1935,0.1935,0.0],["1990-06-19",0.1935,0.1935,0.1935,0.1935,0.0],["1990-06-20",0.1935,0.1935,0.1935,0.1935,0.0],["1990-06-21",0.1935,0.1935,0.1935,0.1935,0.0],["1990-06-22",0.1935,0.1935,0.1935,0.1935,0.0],["1990-06-25",0.1935,0.1991,0.1908,0.1991,94922.0],["1990-06-26",0.1991,0.1991,0.1991,0.1991,0.0],["1990-06-27",0.1991,0.1991,0.1991,0.1991,0.0],["1990-06-28",0.1991,0.1991,0.1991,0.1991,0.0],["1990-06-29",0.1991,0.2212,0.1935,0.2212,94922.0],["1990-07-02",0.2212,0.2323,0.2212,0.2212,18984.0],["1990-07-03",0.2212,0.2212,0.2212,0.2212,0.0],["1990-07-05",0.2212,0.2212,0.2212,0.2212,0.0],["1990-07-06",0.2157,0.2157,0.2157,0.2157,3797.0],["1990-07-09",0.2157,0.2157,0.2157,0.2157,7594.0],["1990-07-10",0.2157,0.2157,0.2157,0.2157,0.0],["1990-07-11",0.2157,0.2157,0.2157,0.2157,0.0],["1990-07-12",0.2157,0.2157,0.2157,0.2157,0.0],["1990-07-13",0.2157,0.2157,0.2157,0.2157,37969.0],["1990-07-16",0.2212,0.2267,0.2212,0.2212,37969.0],["1990-07-17",0.2212,0.2212,0.2212,0.2212,18984.0],["1990-07-18",0.2267,0.2267,0.2267,0.2267,18984.0],["1990-07-19",0.2267,0.2267,0.2267,0.2267,0.0],["1990-07-20",0.2267,0.2267,0.2212,0.2212,37969.0],["1990-07-23",0.2212,0.2212,0.2212,0.2212,55055.0],["1990-07-24",0.2101,0.2101,0.2101,0.2101,7594.0],["1990-07-25",0.2101,0.2212,0.2101,0.2101,53156.0],["1990-07-26",0.2101,0.2101,0.2101,0.2101,0.0],["1990-07-27",0.2101,0.2101,0.2101,0.2101,3797.0],["1990-07-30",0.2101,0.2101,0.2101,0.2101,64547.0],["1990-07-31",0.2101,0.2212,0.2101,0.2101,20883.0],["1990-08-01",0.2101,0.2101,0.2046,0.2101,37969.0],["1990-08-02",0.2101,0.2101,0.2101,0.2101,0.0],["1990-08-03",0.2157,0.2157,0.2157,0.2157,18984.0],["1990-08-06",0.2157,0.2157,0.2157,0.2157,0.0],["1990-08-07",0.2101,0.2101,0.2101,0.2101,7594.0],["1990-08-08",0.2101,0.2101,0.2101,0.2101,0.0],["1990-08-09",0.2046,0.2046,0.2046,0.2046,3797.0],["1990-08-10",0.2046,0.2046,0.2046,0.2046,37969.0],["1990-08-13",0.2046,0.2046,0.2046,0.2046,0.0],["1990-08-14",0.2046,0.2046,0.2046,0.2046,0.0],["1990-08-15",0.2046,0.2046,0.2046,0.2046,0.0],["1990-08-16",0.2046,0.2046,0.2046,0.2046,0.0],["1990-08-17",0.2046,0.2046,0.2046,0.2046,0.0],["1990-08-20",0.2046,0.2046,0.2046,0.2046,0.0],["1990-08-21",0.2046,0.2046,0.2046,0.2046,0.0],["1990-08-22",0.2046,0.2046,0.2046,0.2046,0.0],["1990-08-23",0.1935,0.1935,0.1935,0.1935,18984.0],["1990-08-24",0.188,0.188,0.188,0.188,11391.0],["1990-08-27",0.188,0.1991,0.188,0.1991,70242.0],["1990-08-28",0.1825,0.1825,0.1825,0.1825,3797.0],["1990-08-29",0.1825,0.1825,0.1825,0.1825,0.0],["1990-08-30",0.1935,0.1935,0.1935,0.1935,18984.0],["1990-08-31",0.1935,0.1935,0.1935,0.1935,0.0],["1990-09-04",0.1991,0.1991,0.1991,0.1991,24680.0],["1990-09-05",0.1991,0.1991,0.1991,0.1991,0.0],["1990-09-06",0.188,0.188,0.188,0.188,7594.0],["1990-09-07",0.188,0.188,0.188,0.188,0.0],["1990-09-10",0.188,0.188,0.188,0.188,0.0],["1990-09-11",0.188,0.188,0.188,0.188,0.0],["1990-09-12",0.188,0.188,0.188,0.188,0.0],["1990-09-13",0.188,0.188,0.188,0.188,0.0],["1990-09-14",0.1825,0.1825,0.1825,0.1825,11391.0],["1990-09-17",0.1825,0.1825,0.177,0.1825,37969.0],["1990-09-18",0.1825,0.1825,0.177,0.177,55055.0],["1990-09-19",0.177,0.177,0.177,0.177,0.0],["1990-09-20",0.177,0.177,0.177,0.177,0.0],["1990-09-21",0.1825,0.1825,0.1825,0.1825,17086.0],["1990-09-24",0.1825,0.1825,0.1825,0.1825,0.0],["1990-09-25",0.1825,0.1825,0.1825,0.1825,0.0],["1990-09-26",0.177,0.177,0.1742,0.177,112008.0],["1990-09-27",0.177,0.177,0.177,0.177,0.0],["1990-09-28",0.177,0.177,0.177,0.177,0.0],["1990-10-01",0.1714,0.1714,0.1714,0.1714,3797.0],["1990-10-02",0.1714,0.1714,0.1714,0.1714,0.0],["1990-10-03",0.1714,0.1714,0.1714,0.1714,0.0],["1990-10-04",0.1714,0.1714,0.1714,0.1714,0.0],["1990-10-05",0.1714,0.1714,0.1714,0.1714,0.0],["1990-10-08",0.1659,0.1659,0.1659,0.1659,3797.0],["1990-10-09",0.1659,0.177,0.1659,0.177,18984.0],["1990-10-10",0.177,0.177,0.177,0.177,0.0],["1990-10-11",0.177,0.177,0.177,0.177,0.0],["1990-10-12",0.177,0.177,0.177,0.177,0.0],["1990-10-15",0.177,0.177,0.177,0.177,0.0],["1990-10-16",0.177,0.177,0.177,0.177,0.0],["1990-10-17",0.177,0.177,0.177,0.177,0.0],["1990-10-18",0.1659,0.1659,0.1659,0.1659,7594.0],["1990-10-19",0.1659,0.1659,0.1659,0.1659,0.0],["1990-10-22",0.1659,0.1659,0.1659,0.1659,0.0],["1990-10-23",0.1659,0.1659,0.1659,0.1659,0.0],["1990-10-24",0.1659,0.1659,0.1659,0.1659,0.0],["1990-10-25",0.1714,0.1714,0.1714,0.1714,18984.0],["1990-10-26",0.1714,0.1714,0.1714,0.1714,0.0],["1990-10-29",0.1714,0.1714,0.1714,0.1714,0.0],["1990-10-30",0.1714,0.1714,0.1714,0.1714,0.0],["1990-10-31",0.1714,0.1714,0.1714,0.1714,0.0],["1990-11-01",0.1714,0.1714,0.1714,0.1714,18984.0],["1990-11-02",0.188,0.1935,0.188,0.188,37969.0],["1990-11-05",0.188,0.188,0.188,0.188,1898.0],["1990-11-06",0.188,0.1935,0.1714,0.177,148078.0],["1990-11-07",0.177,0.177,0.177,0.177,0.0],["1990-11-08",0.177,0.1935,0.177,0.1935,20883.0],["1990-11-09",0.1935,0.1935,0.1935,0.1935,0.0],["1990-11-12",0.1825,0.1825,0.1825,0.1825,3797.0],["1990-11-13",0.1825,0.1825,0.1825,0.1825,0.0],["1990-11-14",0.1825,0.1825,0.1825,0.1825,11391.0],["1990-11-15",0.1825,0.1825,0.1825,0.1825,0.0],["1990-11-16",0.1825,0.1825,0.1825,0.1825,0.0],["1990-11-19",0.1825,0.1825,0.1825,0.1825,0.0],["1990-11-20",0.1825,0.1852,0.1825,0.1825,55055.0],["1990-11-21",0.1825,0.1825,0.1825,0.1825,18984.0],["1990-11-23",0.1825,0.1825,0.1825,0.1825,0.0],["1990-11-26",0.1825,0.1825,0.1825,0.1825,0.0],["1990-11-27",0.1843,0.1843,0.1843,0.1843,0.0],["1990-11-28",0.1843,0.1843,0.1843,0.1843,0.0],["1990-11-29",0.1843,0.1843,0.1843,0.1843,0.0],["1990-11-30",0.1843,0.1843,0.1843,0.1843,0.0],["1990-12-03",0.1843,0.1843,0.1843,0.1843,0.0],["1990-12-04",0.1843,0.1843,0.1843,0.1843,0.0],["1990-12-05",0.1843,0.1843,0.1843,0.1843,0.0],["1990-12-06",0.1843,0.1843,0.1843,0.1843,1898.0],["1990-12-07",0.1843,0.1843,0.1843,0.1843,0.0],["1990-12-10",0.1843,0.1843,0.1843,0.1843,0.0],["1990-12-11",0.1843,0.1843,0.1843,0.1843,18984.0],["1990-12-12",0.1954,0.1954,0.1954,0.1954,7594.0],["1990-12-13",0.1954,0.1954,0.1954,0.1954,18984.0],["1990-12-14",0.201,0.201,0.201,0.201,7594.0],["1990-12-17",0.2094,0.2122,0.2094,0.2094,47461.0],["1990-12-18",0.2122,0.2289,0.2122,0.2122,75938.0],["1990-12-19",0.2122,0.2122,0.2122,0.2122,0.0],["1990-12-20",0.2345,0.2345,0.2345,0.2345,1898.0],["1990-12-21",0.2345,0.2345,0.2345,0.2345,0.0],["1990-12-24",0.2513,0.2513,0.2513,0.2513,1898.0],["1990-12-26",0.2513,0.2513,0.2513,0.2513,11391.0],["1990-12-27",0.2513,0.2569,0.2401,0.2401,43664.0],["1990-12-28",0.2401,0.2401,0.2401,0.2401,28477.0],["1990-12-31",0.2373,0.2373,0.2373,0.2373,13669.0],["1991-01-02",0.2373,0.2443,0.2234,0.2234,3038.0],["1991-01-03",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-04",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-07",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-08",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-09",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-10",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-11",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-14",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-15",0.2234,0.2234,0.2234,0.2234,13669.0],["1991-01-16",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-17",0.2234,0.2234,0.2234,0.2234,0.0],["1991-01-18",0.2373,0.2373,0.2373,0.2373,7594.0],["1991-01-21",0.2234,0.2234,0.2164,0.2234,9113.0],["1991-01-22",0.2373,0.2373,0.2373,0.2373,1519.0],["1991-01-23",0.2373,0.2373,0.2373,0.2373,0.0],["1991-01-24",0.2373,0.2373,0.2373,0.2373,0.0],["1991-01-25",0.2373,0.2373,0.2373,0.2373,0.0],["1991-01-28",0.2373,0.2373,0.2373,0.2373,0.0],["1991-01-29",0.2373,0.2373,0.2373,0.2373,0.0],["1991-01-30",0.2373,0.2373,0.2373,0.2373,0.0],["1991-01-31",0.2373,0.2373,0.2373,0.2373,0.0],["1991-02-01",0.2373,0.2373,0.2373,0.2373,0.0],["1991-02-04",0.2373,0.2443,0.2373,0.2373,57713.0],["1991-02-05",0.2164,0.2164,0.2094,0.2164,303750.0],["1991-02-06",0.2234,0.2234,0.2234,0.2234,16706.0],["1991-02-07",0.2234,0.2303,0.2234,0.2234,19744.0],["1991-02-08",0.2234,0.2513,0.2234,0.2513,78975.0],["1991-02-11",0.2513,0.2583,0.2373,0.2583,82013.0],["1991-02-12",0.2792,0.2932,0.2792,0.2792,30375.0],["1991-02-13",0.2792,0.2932,0.2513,0.2513,12150.0],["1991-02-14",0.2513,0.2513,0.2513,0.2513,0.0],["1991-02-15",0.2513,0.2513,0.2513,0.2513,0.0],["1991-02-19",0.2513,0.2513,0.2513,0.2513,0.0],["1991-02-20",0.2513,0.2513,0.2513,0.2513,3038.0],["1991-02-21",0.2932,0.2932,0.2932,0.2932,13669.0],["1991-02-22",0.2932,0.2932,0.2932,0.2932,0.0],["1991-02-25",0.2583,0.2583,0.2583,0.2583,7594.0],["1991-02-26",0.2583,0.2583,0.2583,0.2583,1519.0],["1991-02-27",0.2583,0.2722,0.2583,0.2722,48600.0],["1991-02-28",0.2513,0.2513,0.2513,0.2513,7594.0],["1991-03-01",0.2513,0.2513,0.2513,0.2513,1519.0],["1991-03-04",0.2513,0.2513,0.2513,0.2513,0.0],["1991-03-05",0.2513,0.2513,0.2513,0.2513,0.0],["1991-03-06",0.2513,0.2583,0.2513,0.2583,75938.0],["1991-03-07",0.2583,0.2583,0.2583,0.2583,0.0],["1991-03-08",0.2722,0.2722,0.2722,0.2722,13669.0],["1991-03-11",0.2722,0.2722,0.2722,0.2722,0.0],["1991-03-12",0.2652,0.2652,0.2652,0.2652,24300.0],["1991-03-13",0.2792,0.335,0.2792,0.3281,581681.0],["1991-03-14",0.3281,0.3909,0.3211,0.3909,164025.0],["1991-03-15",0.3909,0.4258,0.349,0.4188,221738.0],["1991-03-18",0.3979,0.3979,0.363,0.363,98719.0],["1991-03-19",0.363,0.3769,0.349,0.349,21263.0],["1991-03-20",0.349,0.3769,0.349,0.3769,25819.0],["1991-03-21",0.3769,0.3769,0.363,0.363,7594.0],["1991-03-22",0.3769,0.3769,0.3769,0.3769,30375.0],["1991-03-25",0.3769,0.4048,0.363,0.3839,314381.0],["1991-03-26",0.3839,0.4048,0.3839,0.3979,646988.0],["1991-03-27",0.3979,0.4607,0.3909,0.4328,315900.0],["1991-03-28",0.4328,0.4677,0.4048,0.4048,13669.0],["1991-04-01",0.4048,0.4397,0.3839,0.3909,194400.0],["1991-04-02",0.3909,0.4328,0.3769,0.4328,511819.0],["1991-04-03",0.4328,0.4467,0.4048,0.4118,507263.0],["1991-04-04",0.4118,0.4118,0.4048,0.4048,31894.0],["1991-04-05",0.4048,0.4048,0.4048,0.4048,109350.0],["1991-04-08",0.4048,0.4048,0.3769,0.3979,97200.0],["1991-04-09",0.4048,0.4048,0.4048,0.4048,3038.0],["1991-04-10",0.4048,0.4048,0.4048,0.4048,0.0],["1991-04-11",0.4048,0.4048,0.4048,0.4048,0.0],["1991-04-12",0.3769,0.3769,0.3769,0.3769,3038.0],["1991-04-15",0.3769,0.4188,0.3769,0.4048,291600.0],["1991-04-16",0.4258,0.4607,0.4258,0.4397,375131.0],["1991-04-17",0.4397,0.4537,0.4258,0.4537,24300.0],["1991-04-18",0.4328,0.4328,0.4328,0.4328,30375.0],["1991-04-19",0.4328,0.4397,0.4048,0.4397,37969.0],["1991-04-22",0.4328,0.4328,0.3979,0.4258,130613.0],["1991-04-23",0.4048,0.4048,0.3979,0.4048,441956.0],["1991-04-24",0.3909,0.3909,0.3909,0.3909,1519.0],["1991-04-25",0.3909,0.4118,0.3839,0.4048,37969.0],["1991-04-26",0.4048,0.4048,0.3769,0.3839,62269.0],["1991-04-29",0.3839,0.3839,0.3839,0.3839,0.0],["1991-04-30",0.3909,0.4328,0.3909,0.3979,147319.0],["1991-05-01",0.3979,0.4188,0.3979,0.3979,6075.0],["1991-05-02",0.4188,0.4677,0.4188,0.4467,303750.0],["1991-05-03",0.4467,0.4746,0.4048,0.4048,112388.0],["1991-05-06",0.4188,0.4328,0.4188,0.4328,94163.0],["1991-05-07",0.4328,0.4607,0.4188,0.4328,39488.0],["1991-05-08",0.4118,0.4118,0.3909,0.4118,62269.0],["1991-05-09",0.4048,0.4048,0.4048,0.4048,18225.0],["1991-05-10",0.4188,0.4188,0.4188,0.4188,3038.0],["1991-05-13",0.4188,0.4188,0.4188,0.4188,7594.0],["1991-05-14",0.4188,0.4188,0.4188,0.4188,0.0],["1991-05-15",0.4188,0.4188,0.4188,0.4188,0.0],["1991-05-16",0.363,0.363,0.363,0.363,13669.0],["1991-05-17",0.4048,0.4048,0.4048,0.4048,1519.0],["1991-05-20",0.4048,0.4048,0.4048,0.4048,0.0],["1991-05-21",0.3769,0.3769,0.3769,0.3769,7594.0],["1991-05-22",0.3769,0.3769,0.3769,0.3769,0.0],["1991-05-23",0.4048,0.4118,0.4048,0.4118,7594.0],["1991-05-24",0.4118,0.4118,0.3909,0.3909,75938.0],["1991-05-28",0.4328,0.4397,0.4328,0.4328,7594.0],["1991-05-29",0.3909,0.3909,0.3909,0.3909,13669.0],["1991-05-30",0.4188,0.4607,0.4188,0.4607,62269.0],["1991-05-31",0.4607,0.4607,0.4188,0.4328,62269.0],["1991-06-03",0.4328,0.4746,0.4328,0.4607,297675.0],["1991-06-04",0.4607,0.4607,0.4467,0.4607,44044.0],["1991-06-05",0.4746,0.4886,0.4746,0.4886,141244.0],["1991-06-06",0.4886,0.5444,0.4746,0.5375,413100.0],["1991-06-07",0.5375,0.5584,0.5165,0.5165,94163.0],["1991-06-10",0.5584,0.5584,0.5584,0.5584,6075.0],["1991-06-11",0.5584,0.5863,0.5444,0.5863,277931.0],["1991-06-12",0.5863,0.5863,0.5863,0.5863,12150.0],["1991-06-13",0.5863,0.5863,0.5444,0.5444,21263.0],["1991-06-14",0.5444,0.5863,0.5444,0.5863,16706.0],["1991-06-17",0.5724,0.5724,0.5444,0.5584,123019.0],["1991-06-18",0.5584,0.5724,0.5305,0.5724,123019.0],["1991-06-19",0.5724,0.5724,0.5724,0.5724,0.0],["1991-06-20",0.5724,0.5724,0.5584,0.5724,42525.0],["1991-06-21",0.5724,0.5724,0.5165,0.5165,44044.0],["1991-06-24",0.5165,0.5165,0.5165,0.5165,1519.0],["1991-06-25",0.5165,0.5165,0.5165,0.5165,21263.0],["1991-06-26",0.5165,0.5584,0.5165,0.5584,21263.0],["1991-06-27",0.5584,0.5584,0.5584,0.5584,0.0],["1991-06-28",0.5444,0.5444,0.5026,0.5026,30375.0],["1991-07-01",0.5026,0.5305,0.4886,0.5026,50119.0],["1991-07-02",0.5026,0.5444,0.5026,0.5444,24300.0],["1991-07-03",0.4886,0.4886,0.4886,0.4886,3038.0],["1991-07-05",0.4886,0.4886,0.4886,0.4886,0.0],["1991-07-08",0.4886,0.4886,0.4886,0.4886,18225.0],["1991-07-09",0.5026,0.5026,0.5026,0.5026,30375.0],["1991-07-10",0.4886,0.4886,0.4886,0.4886,13669.0],["1991-07-11",0.4886,0.5095,0.4746,0.5095,18225.0],["1991-07-12",0.4746,0.4746,0.4746,0.4746,1519.0],["1991-07-15",0.4886,0.5235,0.4886,0.5235,31894.0],["1991-07-16",0.5235,0.5235,0.4886,0.5235,31894.0],["1991-07-17",0.4886,0.4886,0.4886,0.4886,68344.0],["1991-07-18",0.4886,0.4886,0.4886,0.4886,0.0],["1991-07-19",0.4746,0.4746,0.4746,0.4746,16706.0],["1991-07-22",0.4746,0.4746,0.4746,0.4746,0.0],["1991-07-23",0.4886,0.5026,0.4886,0.4886,7594.0],["1991-07-24",0.4886,0.4886,0.4886,0.4886,0.0],["1991-07-25",0.4886,0.4886,0.4886,0.4886,0.0],["1991-07-26",0.4886,0.4886,0.4886,0.4886,0.0],["1991-07-29",0.4886,0.4886,0.4886,0.4886,13669.0],["1991-07-30",0.4746,0.4746,0.4467,0.4746,71381.0],["1991-07-31",0.4746,0.4886,0.4467,0.4886,7594.0],["1991-08-01",0.4886,0.4886,0.4886,0.4886,0.0],["1991-08-02",0.4886,0.4886,0.4816,0.4886,31894.0],["1991-08-05",0.4886,0.5165,0.4886,0.5165,39488.0],["1991-08-06",0.5165,0.5165,0.5026,0.5165,6075.0],["1991-08-07",0.5165,0.5305,0.5026,0.5305,85050.0],["1991-08-08",0.5026,0.5026,0.5026,0.5026,44044.0],["1991-08-09",0.5165,0.5165,0.5165,0.5165,30375.0],["1991-08-12",0.5165,0.5305,0.4467,0.4746,94163.0],["1991-08-13",0.4746,0.4886,0.4607,0.4607,16706.0],["1991-08-14",0.4677,0.4677,0.4677,0.4677,7594.0],["1991-08-15",0.4677,0.4677,0.4677,0.4677,0.0],["1991-08-16",0.4677,0.4677,0.4677,0.4677,0.0],["1991-08-19",0.4677,0.4677,0.4467,0.4467,16706.0],["1991-08-20",0.4467,0.4467,0.4467,0.4467,0.0],["1991-08-21",0.4467,0.4467,0.4467,0.4467,0.0],["1991-08-22",0.4467,0.4467,0.4467,0.4467,0.0],["1991-08-23",0.4467,0.4537,0.4328,0.4328,145800.0],["1991-08-26",0.4328,0.4607,0.4188,0.4188,45563.0],["1991-08-27",0.4188,0.4188,0.4188,0.4188,0.0],["1991-08-28",0.4188,0.4467,0.4188,0.4188,60750.0],["1991-08-29",0.4188,0.4188,0.4188,0.4188,0.0],["1991-08-30",0.4328,0.4328,0.4328,0.4328,21263.0],["1991-09-03",0.4328,0.4328,0.4328,0.4328,0.0],["1991-09-04",0.4188,0.4188,0.4048,0.4188,54675.0],["1991-09-05",0.4188,0.4188,0.3769,0.3839,151875.0],["1991-09-06",0.3839,0.3839,0.3839,0.3839,0.0],["1991-09-09",0.3769,0.3769,0.3769,0.3769,21263.0],["1991-09-10",0.3769,0.3769,0.3769,0.3769,0.0],["1991-09-11",0.4188,0.4188,0.4188,0.4188,3038.0],["1991-09-12",0.4188,0.4188,0.3769,0.4188,18225.0],["1991-09-13",0.3769,0.3769,0.3769,0.3769,30375.0],["1991-09-16",0.4188,0.4188,0.4188,0.4188,6075.0],["1991-09-17",0.3839,0.3839,0.3769,0.3769,30375.0],["1991-09-18",0.4188,0.4188,0.4188,0.4188,1519.0],["1991-09-19",0.4188,0.4188,0.3979,0.4188,44044.0],["1991-09-20",0.4188,0.4188,0.3769,0.3909,31894.0],["1991-09-23",0.3909,0.3909,0.3909,0.3909,0.0],["1991-09-24",0.3909,0.3909,0.3909,0.3909,0.0],["1991-09-25",0.3909,0.3909,0.3909,0.3909,0.0],["1991-09-26",0.3769,0.3769,0.3769,0.3769,7594.0],["1991-09-27",0.3769,0.3769,0.3769,0.3769,0.0],["1991-09-30",0.3909,0.4048,0.3909,0.3909,31894.0],["1991-10-01",0.3909,0.3909,0.3909,0.3909,0.0],["1991-10-02",0.3909,0.3979,0.3769,0.3979,13669.0],["1991-10-03",0.3979,0.3979,0.3979,0.3979,0.0],["1991-10-04",0.3979,0.4048,0.3769,0.3769,31894.0],["1991-10-07",0.3769,0.3769,0.3769,0.3769,0.0],["1991-10-08",0.3769,0.3769,0.3769,0.3769,7594.0],["1991-10-09",0.3909,0.3909,0.3909,0.3909,13669.0],["1991-10-10",0.3769,0.3769,0.3769,0.3769,1519.0],["1991-10-11",0.3769,0.4048,0.3769,0.3909,188325.0],["1991-10-14",0.3769,0.3769,0.3769,0.3769,9113.0],["1991-10-15",0.4048,0.4048,0.4048,0.4048,37969.0],["1991-10-16",0.3769,0.3769,0.3769,0.3769,19744.0],["1991-10-17",0.3909,0.4048,0.3909,0.3909,60750.0],["1991-10-18",0.3769,0.3769,0.3769,0.3769,7594.0],["1991-10-21",0.3769,0.3769,0.3769,0.3769,0.0],["1991-10-22",0.3769,0.3769,0.3769,0.3769,0.0],["1991-10-23",0.4048,0.4048,0.4048,0.4048,3038.0],["1991-10-24",0.3909,0.3909,0.356,0.363,754819.0],["1991-10-25",0.4048,0.4048,0.4048,0.4048,9113.0],["1991-10-28",0.4048,0.4048,0.4048,0.4048,0.0],["1991-10-29",0.4048,0.4048,0.4048,0.4048,0.0],["1991-10-30",0.4048,0.4048,0.363,0.363,13669.0],["1991-10-31",0.3909,0.4328,0.3909,0.4048,57713.0],["1991-11-01",0.4048,0.4188,0.3909,0.4188,30375.0],["1991-11-04",0.4188,0.4188,0.4188,0.4188,0.0],["1991-11-05",0.4188,0.4746,0.4048,0.4746,405506.0],["1991-11-06",0.4746,0.5026,0.4607,0.4746,80494.0],["1991-11-07",0.4746,0.5026,0.4607,0.5026,39488.0],["1991-11-08",0.5026,0.5026,0.4746,0.4746,25819.0],["1991-11-11",0.5026,0.5444,0.4746,0.5444,115425.0],["1991-11-12",0.5444,0.5724,0.5026,0.5235,174656.0],["1991-11-13",0.5305,0.5305,0.4746,0.4746,142763.0],["1991-11-14",0.5165,0.5165,0.4746,0.4746,180731.0],["1991-11-15",0.5026,0.5026,0.4677,0.4677,39488.0],["1991-11-18",0.4677,0.4746,0.4467,0.4467,13669.0],["1991-11-19",0.4677,0.4746,0.4467,0.4677,62269.0],["1991-11-20",0.4746,0.4746,0.4746,0.4746,24300.0],["1991-11-21",0.4746,0.4746,0.4746,0.4746,0.0],["1991-11-22",0.4188,0.4188,0.4188,0.4188,13669.0],["1991-11-25",0.4607,0.4607,0.4607,0.4607,1519.0],["1991-11-26",0.4607,0.4607,0.4607,0.4607,15188.0],["1991-11-27",0.4607,0.4607,0.4607,0.4607,12150.0],["1991-11-29",0.4772,0.4772,0.4351,0.4772,39488.0],["1991-12-02",0.4772,0.4772,0.4492,0.4492,176175.0],["1991-12-03",0.4492,0.4492,0.4492,0.4492,0.0],["1991-12-04",0.4351,0.4632,0.4351,0.4632,6075.0],["1991-12-05",0.4492,0.4492,0.4492,0.4492,30375.0],["1991-12-06",0.4351,0.4351,0.4351,0.4351,13669.0],["1991-12-09",0.4351,0.4351,0.4351,0.4351,0.0],["1991-12-10",0.4772,0.4772,0.4772,0.4772,7594.0],["1991-12-11",0.4772,0.4772,0.4772,0.4772,0.0],["1991-12-12",0.4351,0.4843,0.4351,0.4843,24300.0],["1991-12-13",0.4843,0.4843,0.4843,0.4843,6075.0],["1991-12-16",0.4843,0.4843,0.4843,0.4843,1519.0],["1991-12-17",0.4843,0.4843,0.4843,0.4843,13669.0],["1991-12-18",0.4843,0.4843,0.4843,0.4843,0.0],["1991-12-19",0.4772,0.4843,0.4562,0.4562,66825.0],["1991-12-20",0.4632,0.4632,0.4632,0.4632,3038.0],["1991-12-23",0.4913,0.4913,0.4913,0.4913,6075.0],["1991-12-24",0.4702,0.4702,0.4702,0.4702,6075.0],["1991-12-26",0.4702,0.4702,0.4702,0.4702,0.0],["1991-12-27",0.4702,0.4702,0.4702,0.4702,0.0],["1991-12-30",0.5989,0.5989,0.5147,0.5147,17086.0],["1991-12-31",0.524,0.5334,0.524,0.5334,51258.0],["1992-01-02",0.5615,0.5615,0.524,0.524,22781.0],["1992-01-03",0.524,0.5615,0.524,0.5615,203892.0],["1992-01-06",0.524,0.5615,0.524,0.5615,88847.0],["1992-01-07",0.5989,0.5989,0.5989,0.5989,14808.0],["1992-01-08",0.5427,0.5989,0.5427,0.5989,29616.0],["1992-01-09",0.6176,0.6176,0.5427,0.5802,35311.0],["1992-01-10",0.6176,0.6363,0.5802,0.5802,54675.0],["1992-01-13",0.6363,0.6738,0.5989,0.6363,633319.0],["1992-01-14",0.7112,0.786,0.6738,0.786,99098.0],["1992-01-15",0.6925,0.786,0.6925,0.6925,31894.0],["1992-01-16",0.6925,0.7673,0.6738,0.6738,234647.0],["1992-01-17",0.6738,0.7299,0.655,0.655,101377.0],["1992-01-20",0.7112,0.7112,0.655,0.6738,60370.0],["1992-01-21",0.6363,0.6925,0.5989,0.6176,104794.0],["1992-01-22",0.6363,0.6363,0.6082,0.6082,103655.0],["1992-01-23",0.655,0.655,0.5989,0.6363,75178.0],["1992-01-24",0.655,0.655,0.5989,0.5989,39867.0],["1992-01-27",0.5989,0.5989,0.5989,0.5989,0.0],["1992-01-28",0.5989,0.5989,0.5989,0.5989,0.0],["1992-01-29",0.5989,0.5989,0.5989,0.5989,17086.0],["1992-01-30",0.5989,0.5989,0.5989,0.5989,13669.0],["1992-01-31",0.5802,0.5989,0.5802,0.5802,45563.0],["1992-02-03",0.5989,0.6363,0.5802,0.5802,19364.0],["1992-02-04",0.6363,0.6363,0.5989,0.6363,101377.0],["1992-02-05",0.6363,0.6363,0.5989,0.5989,14808.0],["1992-02-06",0.6176,0.6363,0.5802,0.5989,74039.0],["1992-02-07",0.5802,0.5802,0.5802,0.5802,13669.0],["1992-02-10",0.5802,0.6176,0.5802,0.5802,19364.0],["1992-02-11",0.5802,0.5989,0.5615,0.5802,36450.0],["1992-02-12",0.5802,0.5802,0.5802,0.5802,1139.0],["1992-02-13",0.5802,0.5802,0.5802,0.5802,2278.0],["1992-02-14",0.5802,0.5802,0.5802,0.5802,0.0],["1992-02-18",0.5802,0.5802,0.5802,0.5802,0.0],["1992-02-19",0.5802,0.5802,0.5802,0.5802,0.0],["1992-02-20",0.5053,0.5427,0.5053,0.5427,3417.0],["1992-02-21",0.5053,0.5802,0.5053,0.524,115045.0],["1992-02-24",0.5053,0.5427,0.4866,0.4866,88847.0],["1992-02-25",0.4866,0.4866,0.4117,0.4492,134409.0],["1992-02-26",0.5053,0.5053,0.4492,0.4492,29616.0],["1992-02-27",0.5053,0.5053,0.4492,0.5053,61509.0],["1992-02-28",0.5053,0.5053,0.5053,0.5053,0.0],["1992-03-02",0.5053,0.5053,0.5053,0.5053,0.0],["1992-03-03",0.5053,0.5053,0.4679,0.4679,142383.0],["1992-03-04",0.4679,0.5053,0.4679,0.5053,27338.0],["1992-03-05",0.5615,0.5615,0.524,0.5615,174277.0],["1992-03-06",0.5053,0.5615,0.5053,0.5615,18225.0],["1992-03-09",0.5427,0.5615,0.5053,0.5053,193641.0],["1992-03-10",0.5615,0.5615,0.5053,0.5615,12530.0],["1992-03-11",0.5053,0.5053,0.5053,0.5053,34172.0],["1992-03-12",0.5615,0.5989,0.524,0.5989,126436.0],["1992-03-13",0.5615,0.6738,0.5615,0.5989,149217.0],["1992-03-16",0.6176,0.6738,0.6176,0.6738,93403.0],["1992-03-17",0.7112,0.7112,0.6176,0.6363,146939.0],["1992-03-18",0.6738,0.6738,0.6176,0.6176,21642.0],["1992-03-19",0.6176,0.6738,0.6176,0.6738,22781.0],["1992-03-20",0.6363,0.6925,0.6363,0.6363,87708.0],["1992-03-23",0.6925,0.6925,0.6925,0.6925,5695.0],["1992-03-24",0.6176,0.6176,0.6176,0.6176,6834.0],["1992-03-25",0.6925,0.7112,0.6363,0.6363,135548.0],["1992-03-26",0.6738,0.6738,0.6644,0.6644,100238.0],["1992-03-27",0.7299,0.7299,0.655,0.6644,82013.0],["1992-03-30",0.6738,0.7673,0.6738,0.7112,66066.0],["1992-03-31",0.7018,0.7018,0.7018,0.7018,5695.0],["1992-04-01",0.7112,0.7673,0.6738,0.7112,198197.0],["1992-04-02",0.6925,0.7018,0.6925,0.7018,70622.0],["1992-04-03",0.6738,0.7112,0.6738,0.6831,82013.0],["1992-04-06",0.6738,0.7486,0.6738,0.7486,37589.0],["1992-04-07",0.6738,0.7486,0.6738,0.6831,35311.0],["1992-04-08",0.6738,0.6738,0.655,0.655,22781.0],["1992-04-09",0.6738,0.6831,0.6738,0.6831,79734.0],["1992-04-10",0.6831,0.6831,0.6831,0.6831,0.0],["1992-04-13",0.6831,0.6831,0.6831,0.6831,0.0],["1992-04-14",0.6831,0.6831,0.6831,0.6831,14808.0],["1992-04-15",0.6831,0.6831,0.6831,0.6831,0.0],["1992-04-16",0.7205,0.7486,0.7205,0.7486,15947.0],["1992-04-20",0.7673,0.7673,0.7299,0.7299,37589.0],["1992-04-21",0.7299,0.7299,0.7299,0.7299,11391.0],["1992-04-22",0.7299,0.786,0.7299,0.786,85430.0],["1992-04-23",0.786,0.786,0.786,0.786,2278.0],["1992-04-24",0.786,0.786,0.786,0.786,11391.0],["1992-04-27",0.7486,0.8235,0.7486,0.7673,185667.0],["1992-04-28",0.7673,0.7673,0.7673,0.7673,0.0],["1992-04-29",0.8422,0.8422,0.7673,0.7673,12530.0],["1992-04-30",0.7673,0.786,0.7673,0.7673,75178.0],["1992-05-01",0.7673,0.7673,0.7673,0.7673,11391.0],["1992-05-04",0.7673,0.7767,0.7673,0.7767,23920.0],["1992-05-05",0.8048,0.8048,0.7673,0.7673,38728.0],["1992-05-06",0.7673,0.7673,0.7673,0.7673,7973.0],["1992-05-07",0.7673,0.7673,0.7673,0.7673,2278.0],["1992-05-08",0.8048,0.8048,0.7673,0.7673,61509.0],["1992-05-11",0.7673,0.7954,0.7673,0.7954,171998.0],["1992-05-12",0.7673,0.7767,0.7673,0.7673,43284.0],["1992-05-13",0.8235,0.8235,0.7673,0.7673,23920.0],["1992-05-14",0.7673,0.7673,0.7673,0.7673,14808.0],["1992-05-15",0.7673,0.7673,0.7673,0.7673,11391.0],["1992-05-18",0.7673,0.7767,0.7673,0.7767,64927.0],["1992-05-19",0.7767,0.7767,0.7767,0.7767,0.0],["1992-05-20",0.8235,0.8235,0.8235,0.8235,1139.0],["1992-05-21",0.8235,0.8235,0.7486,0.7767,109350.0],["1992-05-22",0.7673,0.7673,0.7673,0.7673,3417.0],["1992-05-26",0.7112,0.7112,0.7112,0.7112,20503.0],["1992-05-27",0.7112,0.7112,0.7112,0.7112,13669.0],["1992-05-28",0.7673,0.7673,0.7299,0.7486,64927.0],["1992-05-29",0.7299,0.7299,0.7299,0.7299,41006.0],["1992-06-01",0.7673,0.7673,0.7299,0.7299,22781.0],["1992-06-02",0.7486,0.7486,0.7299,0.7299,34172.0],["1992-06-03",0.7299,0.7299,0.7299,0.7299,0.0],["1992-06-04",0.7112,0.7112,0.7112,0.7112,11391.0],["1992-06-05",0.7112,0.7205,0.7112,0.7205,76317.0],["1992-06-08",0.7112,0.7299,0.7112,0.7299,34172.0],["1992-06-09",0.7112,0.7299,0.6738,0.6738,144661.0],["1992-06-10",0.6738,0.6738,0.655,0.655,95681.0],["1992-06-11",0.655,0.655,0.655,0.655,0.0],["1992-06-12",0.655,0.655,0.655,0.655,0.0],["1992-06-15",0.655,0.655,0.655,0.655,0.0],["1992-06-16",0.655,0.655,0.655,0.655,0.0],["1992-06-17",0.6363,0.6738,0.6363,0.6738,4556.0],["1992-06-18",0.6363,0.6363,0.6363,0.6363,1139.0],["1992-06-19",0.6363,0.6363,0.6363,0.6363,11391.0],["1992-06-22",0.6363,0.6738,0.6363,0.6363,34172.0],["1992-06-23",0.655,0.655,0.655,0.655,2278.0],["1992-06-24",0.6176,0.6363,0.6176,0.6363,102516.0],["1992-06-25",0.6363,0.6363,0.6363,0.6363,0.0],["1992-06-26",0.6363,0.6363,0.6363,0.6363,0.0],["1992-06-29",0.6363,0.6363,0.6363,0.6363,0.0],["1992-06-30",0.6363,0.6363,0.6363,0.6363,0.0],["1992-07-01",0.6363,0.6363,0.6363,0.6363,0.0],["1992-07-02",0.6176,0.6363,0.6176,0.6176,44423.0],["1992-07-06",0.6176,0.6176,0.6176,0.6176,0.0],["1992-07-07",0.627,0.6644,0.5989,0.6644,501188.0],["1992-07-08",0.6176,0.655,0.6176,0.655,39867.0],["1992-07-09",0.655,0.655,0.655,0.655,11391.0],["1992-07-10",0.655,0.655,0.655,0.655,4556.0],["1992-07-13",0.6363,0.6363,0.6363,0.6363,11391.0],["1992-07-14",0.6363,0.6363,0.6363,0.6363,0.0],["1992-07-15",0.5989,0.6363,0.5989,0.5989,120741.0],["1992-07-16",0.6176,0.6176,0.5989,0.5989,203892.0],["1992-07-17",0.5989,0.5989,0.5989,0.5989,2278.0],["1992-07-20",0.5989,0.5989,0.5989,0.5989,11391.0],["1992-07-21",0.6363,0.6363,0.6363,0.6363,11391.0],["1992-07-22",0.5989,0.6176,0.5989,0.6082,75178.0],["1992-07-23",0.6082,0.6082,0.6082,0.6082,0.0],["1992-07-24",0.6082,0.6082,0.6082,0.6082,0.0],["1992-07-27",0.6082,0.6082,0.6082,0.6082,0.0],["1992-07-28",0.6082,0.6082,0.6082,0.6082,0.0],["1992-07-29",0.5802,0.5802,0.5802,0.5802,23920.0],["1992-07-30",0.5802,0.5802,0.5802,0.5802,0.0],["1992-07-31",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-03",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-04",0.6176,0.6176,0.6082,0.6082,28477.0],["1992-08-05",0.6176,0.6176,0.6176,0.6176,1139.0],["1992-08-06",0.6176,0.6176,0.6176,0.6176,0.0],["1992-08-07",0.5802,0.6363,0.5802,0.6363,14808.0],["1992-08-10",0.6363,0.6363,0.6363,0.6363,0.0],["1992-08-11",0.5802,0.5802,0.5802,0.5802,11391.0],["1992-08-12",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-13",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-14",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-17",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-18",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-19",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-20",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-21",0.5802,0.5802,0.5802,0.5802,0.0],["1992-08-24",0.6176,0.6176,0.6176,0.6176,1139.0],["1992-08-25",0.6176,0.6176,0.6176,0.6176,1139.0],["1992-08-26",0.6176,0.6363,0.6176,0.6363,74039.0],["1992-08-27",0.6363,0.6363,0.6363,0.6363,0.0],["1992-08-28",0.5989,0.5989,0.5989,0.5989,3417.0],["1992-08-31",0.5989,0.5989,0.5989,0.5989,0.0],["1992-09-01",0.6363,0.6363,0.6363,0.6363,2278.0],["1992-09-02",0.5989,0.5989,0.5989,0.5989,2278.0],["1992-09-03",0.6176,0.655,0.6176,0.655,14808.0],["1992-09-04",0.655,0.655,0.655,0.655,0.0],["1992-09-08",0.655,0.655,0.655,0.655,0.0],["1992-09-09",0.655,0.655,0.655,0.655,0.0],["1992-09-10",0.655,0.655,0.655,0.655,0.0],["1992-09-11",0.655,0.655,0.655,0.655,0.0],["1992-09-14",0.655,0.655,0.655,0.655,0.0],["1992-09-15",0.6176,0.6176,0.6176,0.6176,10252.0],["1992-09-16",0.5989,0.5989,0.5989,0.5989,1139.0],["1992-09-17",0.5989,0.5989,0.5989,0.5989,0.0],["1992-09-18",0.5989,0.6363,0.5989,0.6363,35311.0],["1992-09-21",0.6363,0.6363,0.6363,0.6363,0.0],["1992-09-22",0.5989,0.5989,0.5989,0.5989,4556.0],["1992-09-23",0.5989,0.5989,0.5989,0.5989,0.0],["1992-09-24",0.5989,0.5989,0.5989,0.5989,0.0],["1992-09-25",0.655,0.655,0.6363,0.6363,45563.0],["1992-09-28",0.6363,0.6363,0.6363,0.6363,0.0],["1992-09-29",0.6363,0.6363,0.6363,0.6363,11391.0],["1992-09-30",0.6363,0.6363,0.6363,0.6363,0.0],["1992-10-01",0.6363,0.6363,0.6363,0.6363,0.0],["1992-10-02",0.6363,0.6363,0.6363,0.6363,0.0],["1992-10-05",0.6363,0.6363,0.5989,0.5989,29616.0],["1992-10-06",0.5989,0.5989,0.5989,0.5989,11391.0],["1992-10-07",0.5989,0.5989,0.5989,0.5989,11391.0],["1992-10-08",0.5989,0.6363,0.5989,0.6363,6834.0],["1992-10-09",0.6363,0.655,0.6363,0.655,11391.0],["1992-10-12",0.655,0.655,0.655,0.655,0.0],["1992-10-13",0.5989,0.5989,0.5989,0.5989,22781.0],["1992-10-14",0.5989,0.5989,0.5989,0.5989,0.0],["1992-10-15",0.5989,0.5989,0.5989,0.5989,0.0],["1992-10-16",0.5989,0.5989,0.5989,0.5989,22781.0],["1992-10-19",0.5989,0.5989,0.5989,0.5989,1139.0],["1992-10-20",0.655,0.655,0.5989,0.5989,29616.0],["1992-10-21",0.5989,0.655,0.5989,0.655,2278.0],["1992-10-22",0.655,0.655,0.655,0.655,2278.0],["1992-10-23",0.655,0.655,0.5989,0.6176,69483.0],["1992-10-26",0.6363,0.6363,0.6176,0.6176,18225.0],["1992-10-27",0.5989,0.5989,0.5989,0.5989,22781.0],["1992-10-28",0.5802,0.6176,0.5802,0.5802,74039.0],["1992-10-29",0.5802,0.5802,0.5708,0.5708,9113.0],["1992-10-30",0.5989,0.6176,0.5802,0.6176,33033.0],["1992-11-02",0.5802,0.5989,0.5802,0.5989,28477.0],["1992-11-03",0.5989,0.5989,0.5989,0.5989,0.0],["1992-11-04",0.5989,0.5989,0.5989,0.5989,0.0],["1992-11-05",0.5989,0.5989,0.5989,0.5989,0.0],["1992-11-06",0.5802,0.5802,0.5427,0.5615,140105.0],["1992-11-09",0.5427,0.5427,0.524,0.524,41006.0],["1992-11-10",0.5427,0.5427,0.524,0.524,87708.0],["1992-11-11",0.5053,0.5053,0.5053,0.5053,2278.0],["1992-11-12",0.5427,0.5427,0.5427,0.5427,22781.0],["1992-11-13",0.5427,0.5427,0.5427,0.5427,0.0],["1992-11-16",0.5053,0.5053,0.5053,0.5053,34172.0],["1992-11-17",0.5427,0.5615,0.5427,0.5615,58092.0],["1992-11-18",0.5615,0.5615,0.5615,0.5615,0.0],["1992-11-19",0.524,0.524,0.524,0.524,1139.0],["1992-11-20",0.524,0.524,0.524,0.524,3417.0],["1992-11-23",0.524,0.524,0.524,0.524,0.0],["1992-11-24",0.524,0.524,0.524,0.524,6834.0],["1992-11-25",0.524,0.524,0.524,0.524,10252.0],["1992-11-27",0.524,0.524,0.524,0.524,0.0],["1992-11-30",0.5615,0.5615,0.5615,0.5615,3417.0],["1992-12-01",0.5615,0.5615,0.5615,0.5615,0.0],["1992-12-02",0.5615,0.5615,0.5615,0.5615,0.0],["1992-12-03",0.524,0.5615,0.524,0.524,31894.0],["1992-12-04",0.524,0.524,0.524,0.524,3417.0],["1992-12-07",0.5266,0.5266,0.5266,0.5266,17086.0],["1992-12-08",0.5266,0.5642,0.5266,0.5642,42145.0],["1992-12-09",0.5642,0.5642,0.5642,0.5642,4556.0],["1992-12-10",0.5642,0.5642,0.5266,0.5266,33033.0],["1992-12-11",0.5266,0.5642,0.5266,0.5642,18225.0],["1992-12-14",0.5266,0.5266,0.5266,0.5266,1139.0],["1992-12-15",0.5266,0.5266,0.5266,0.5266,0.0],["1992-12-16",0.5266,0.5266,0.5266,0.5266,0.0],["1992-12-17",0.5266,0.5266,0.5266,0.5266,0.0],["1992-12-18",0.5266,0.5266,0.5266,0.5266,0.0],["1992-12-21",0.5266,0.5454,0.5266,0.5454,21642.0],["1992-12-22",0.5454,0.5454,0.5454,0.5454,0.0],["1992-12-23",0.5642,0.5642,0.5642,0.5642,6834.0],["1992-12-24",0.583,0.583,0.583,0.583,4556.0],["1992-12-28",0.583,0.583,0.583,0.583,1139.0],["1992-12-29",0.583,0.583,0.583,0.583,0.0],["1992-12-30",0.5266,0.5266,0.5266,0.5266,14808.0],["1992-12-31",0.5266,0.5266,0.5266,0.5266,0.0],["1993-01-04",0.5266,0.5266,0.5266,0.5266,2278.0],["1993-01-05",0.5266,0.5266,0.5266,0.5266,0.0],["1993-01-06",0.5266,0.5266,0.5266,0.5266,2278.0],["1993-01-07",0.5266,0.5266,0.5266,0.5266,0.0],["1993-01-08",0.5266,0.5266,0.5266,0.5266,0.0],["1993-01-11",0.5266,0.5266,0.5266,0.5266,0.0],["1993-01-12",0.5266,0.5266,0.5266,0.5266,58092.0],["1993-01-13",0.5172,0.5454,0.5172,0.5454,25059.0],["1993-01-14",0.5266,0.5454,0.5078,0.5078,138966.0],["1993-01-15",0.4702,0.5078,0.4702,0.4702,31894.0],["1993-01-18",0.489,0.489,0.4326,0.4514,143522.0],["1993-01-19",0.4514,0.489,0.4514,0.4702,184528.0],["1993-01-20",0.4608,0.4796,0.4514,0.4702,85430.0],["1993-01-21",0.4702,0.4702,0.4702,0.4702,0.0],["1993-01-22",0.4608,0.4796,0.4514,0.4796,79734.0],["1993-01-25",0.4796,0.4796,0.4514,0.4514,45563.0],["1993-01-26",0.442,0.442,0.442,0.442,2278.0],["1993-01-27",0.442,0.442,0.442,0.442,0.0],["1993-01-28",0.4326,0.4326,0.4326,0.4326,4556.0],["1993-01-29",0.4326,0.4326,0.4326,0.4326,0.0],["1993-02-01",0.4702,0.4702,0.4702,0.4702,3417.0],["1993-02-02",0.4702,0.4702,0.4514,0.4514,25059.0],["1993-02-03",0.4514,0.4514,0.4514,0.4514,0.0],["1993-02-04",0.4326,0.4326,0.4326,0.4326,7973.0],["1993-02-05",0.4702,0.4702,0.4326,0.4326,23920.0],["1993-02-08",0.4514,0.4514,0.4514,0.4514,17086.0],["1993-02-09",0.4608,0.4608,0.4514,0.4514,187945.0],["1993-02-10",0.4326,0.4326,0.4326,0.4326,3417.0],["1993-02-11",0.4702,0.4702,0.442,0.442,80873.0],["1993-02-12",0.4796,0.4796,0.4796,0.4796,2278.0],["1993-02-16",0.4796,0.4796,0.4796,0.4796,1139.0],["1993-02-17",0.4232,0.4232,0.4232,0.4232,1139.0],["1993-02-18",0.4514,0.4702,0.4514,0.4702,13669.0],["1993-02-19",0.4702,0.4702,0.4702,0.4702,0.0],["1993-02-22",0.4702,0.4702,0.4702,0.4702,0.0],["1993-02-23",0.4702,0.4702,0.4702,0.4702,0.0],["1993-02-24",0.442,0.4796,0.442,0.4796,15947.0],["1993-02-25",0.4796,0.4796,0.4796,0.4796,11391.0],["1993-02-26",0.442,0.4514,0.4326,0.4326,307547.0],["1993-03-01",0.4137,0.4232,0.4137,0.4232,31894.0],["1993-03-02",0.4232,0.4232,0.4232,0.4232,0.0],["1993-03-03",0.4326,0.4608,0.4232,0.4326,84291.0],["1993-03-04",0.4326,0.4326,0.4326,0.4326,2278.0],["1993-03-05",0.4137,0.4137,0.4137,0.4137,2278.0],["1993-03-08",0.4137,0.4137,0.4137,0.4137,28477.0],["1993-03-09",0.4137,0.4137,0.4137,0.4137,0.0],["1993-03-10",0.4137,0.4137,0.4137,0.4137,0.0],["1993-03-11",0.4137,0.4137,0.4137,0.4137,0.0],["1993-03-12",0.4137,0.4514,0.4137,0.4514,4556.0],["1993-03-15",0.4514,0.4514,0.4514,0.4514,0.0],["1993-03-16",0.4514,0.4514,0.4514,0.4514,0.0],["1993-03-17",0.4514,0.4514,0.4514,0.4514,0.0],["1993-03-18",0.4514,0.4514,0.4514,0.4514,0.0],["1993-03-19",0.4137,0.4326,0.4137,0.4326,69483.0],["1993-03-22",0.4043,0.4043,0.4043,0.4043,1139.0],["1993-03-23",0.4043,0.4326,0.4043,0.4137,44423.0],["1993-03-24",0.4137,0.4137,0.4137,0.4137,0.0],["1993-03-25",0.4043,0.4043,0.4043,0.4043,15947.0],["1993-03-26",0.4043,0.4043,0.4043,0.4043,3417.0],["1993-03-29",0.4043,0.4043,0.4043,0.4043,0.0],["1993-03-30",0.4043,0.4043,0.4043,0.4043,0.0],["1993-03-31",0.4043,0.442,0.4043,0.442,3417.0],["1993-04-01",0.4043,0.4043,0.4043,0.4043,3417.0],["1993-04-02",0.4043,0.4043,0.4043,0.4043,0.0],["1993-04-05",0.4043,0.4043,0.4043,0.4043,0.0],["1993-04-06",0.4043,0.4043,0.4043,0.4043,0.0],["1993-04-07",0.4043,0.4043,0.4043,0.4043,0.0],["1993-04-08",0.4043,0.4043,0.4043,0.4043,0.0],["1993-04-12",0.4326,0.4326,0.4326,0.4326,1139.0],["1993-04-13",0.4326,0.4326,0.4326,0.4326,0.0],["1993-04-14",0.442,0.442,0.442,0.442,2278.0],["1993-04-15",0.442,0.442,0.442,0.442,0.0],["1993-04-16",0.442,0.442,0.442,0.442,0.0],["1993-04-19",0.442,0.442,0.442,0.442,0.0],["1993-04-20",0.442,0.442,0.442,0.442,0.0],["1993-04-21",0.442,0.442,0.442,0.442,0.0],["1993-04-22",0.442,0.442,0.442,0.442,0.0],["1993-04-23",0.4137,0.4137,0.4137,0.4137,2278.0],["1993-04-26",0.3855,0.3855,0.3855,0.3855,11391.0],["1993-04-27",0.4137,0.4137,0.4137,0.4137,22781.0],["1993-04-28",0.4137,0.4137,0.4137,0.4137,0.0],["1993-04-29",0.4137,0.4137,0.4137,0.4137,0.0],["1993-04-30",0.3855,0.3855,0.3855,0.3855,14808.0],["1993-05-03",0.3855,0.3855,0.3855,0.3855,0.0],["1993-05-04",0.3855,0.3855,0.3855,0.3855,0.0],["1993-05-05",0.3855,0.3855,0.3855,0.3855,9113.0],["1993-05-06",0.3855,0.3855,0.3855,0.3855,0.0],["1993-05-07",0.3855,0.3855,0.3855,0.3855,2278.0],["1993-05-10",0.3855,0.3855,0.3855,0.3855,11391.0],["1993-05-11",0.3855,0.4137,0.3855,0.4137,13669.0],["1993-05-12",0.4137,0.4137,0.4137,0.4137,0.0],["1993-05-13",0.4137,0.4137,0.4137,0.4137,0.0],["1993-05-14",0.4137,0.4137,0.4137,0.4137,0.0],["1993-05-17",0.3855,0.3855,0.3855,0.3855,1139.0],["1993-05-18",0.3855,0.3855,0.3855,0.3855,2278.0],["1993-05-19",0.4137,0.4137,0.3761,0.3761,68344.0],["1993-05-20",0.3573,0.3761,0.3573,0.3761,91125.0],["1993-05-21",0.3761,0.4043,0.3761,0.4043,22781.0],["1993-05-24",0.4043,0.4043,0.4043,0.4043,11391.0],["1993-05-25",0.4043,0.4043,0.4043,0.4043,0.0],["1993-05-26",0.4043,0.4043,0.4043,0.4043,0.0],["1993-05-27",0.3761,0.4043,0.3761,0.3761,45563.0],["1993-05-28",0.3761,0.3761,0.3761,0.3761,0.0],["1993-06-01",0.3761,0.3761,0.3761,0.3761,34172.0],["1993-06-02",0.3761,0.3761,0.3573,0.3761,33033.0],["1993-06-03",0.3761,0.3761,0.3761,0.3761,0.0],["1993-06-04",0.3761,0.3761,0.3761,0.3761,7973.0],["1993-06-07",0.3761,0.3761,0.3761,0.3761,0.0],["1993-06-08",0.3761,0.3761,0.3761,0.3761,0.0],["1993-06-09",0.3761,0.3761,0.3761,0.3761,0.0],["1993-06-10",0.3855,0.3855,0.3855,0.3855,1139.0],["1993-06-11",0.3855,0.3855,0.3855,0.3855,0.0],["1993-06-14",0.3479,0.3855,0.3479,0.3855,60370.0],["1993-06-15",0.3855,0.3855,0.3855,0.3855,11391.0],["1993-06-16",0.3855,0.3855,0.3855,0.3855,9113.0],["1993-06-17",0.3479,0.3855,0.3479,0.3855,18225.0],["1993-06-18",0.3855,0.3855,0.3855,0.3855,1139.0],["1993-06-21",0.3855,0.3855,0.3855,0.3855,0.0],["1993-06-22",0.3479,0.3761,0.3479,0.3761,41006.0],["1993-06-23",0.3761,0.3855,0.3761,0.3855,59231.0],["1993-06-24",0.3761,0.4514,0.3761,0.4326,159469.0],["1993-06-25",0.4514,0.4514,0.4137,0.4137,19364.0],["1993-06-28",0.4514,0.4514,0.4326,0.4514,62648.0],["1993-06-29",0.4514,0.4514,0.4514,0.4514,9113.0],["1993-06-30",0.4514,0.4514,0.4514,0.4514,0.0],["1993-07-01",0.4043,0.4043,0.4043,0.4043,5695.0],["1993-07-02",0.4043,0.4043,0.4043,0.4043,11391.0],["1993-07-06",0.4608,0.4608,0.4043,0.4043,22781.0],["1993-07-07",0.4043,0.4043,0.4043,0.4043,0.0],["1993-07-08",0.4043,0.4043,0.4043,0.4043,0.0],["1993-07-09",0.4043,0.4043,0.4043,0.4043,0.0],["1993-07-12",0.4043,0.4514,0.4043,0.4514,17086.0],["1993-07-13",0.4514,0.4514,0.4326,0.4326,19364.0],["1993-07-14",0.4137,0.4326,0.3761,0.3761,151495.0],["1993-07-15",0.4137,0.4137,0.4137,0.4137,34172.0],["1993-07-16",0.4043,0.4043,0.4043,0.4043,34172.0],["1993-07-19",0.4043,0.4043,0.4043,0.4043,0.0],["1993-07-20",0.4043,0.4043,0.4043,0.4043,0.0],["1993-07-21",0.3761,0.3949,0.3761,0.3855,102516.0],["1993-07-22",0.3949,0.3949,0.3949,0.3949,5695.0],["1993-07-23",0.3949,0.3949,0.3949,0.3949,0.0],["1993-07-26",0.3949,0.3949,0.3949,0.3949,0.0],["1993-07-27",0.3949,0.3949,0.3949,0.3949,0.0],["1993-07-28",0.3949,0.3949,0.3949,0.3949,0.0],["1993-07-29",0.3949,0.3949,0.3761,0.3761,239203.0],["1993-07-30",0.3949,0.3949,0.3761,0.3855,415758.0],["1993-08-02",0.3855,0.3855,0.3855,0.3855,0.0],["1993-08-03",0.3855,0.3855,0.3855,0.3855,0.0],["1993-08-04",0.4043,0.4137,0.4043,0.4137,68344.0],["1993-08-05",0.4043,0.4043,0.4043,0.4043,1139.0],["1993-08-06",0.4043,0.4326,0.4043,0.4326,424870.0],["1993-08-09",0.4326,0.4326,0.4326,0.4326,0.0],["1993-08-10",0.4326,0.4326,0.4326,0.4326,0.0],["1993-08-11",0.4326,0.4326,0.4326,0.4326,0.0],["1993-08-12",0.4326,0.4326,0.4043,0.4326,113906.0],["1993-08-13",0.4326,0.4326,0.4326,0.4326,0.0],["1993-08-16",0.4326,0.4326,0.4326,0.4326,0.0],["1993-08-17",0.4137,0.4137,0.4137,0.4137,39867.0],["1993-08-18",0.4137,0.4137,0.4137,0.4137,0.0],["1993-08-19",0.4137,0.4137,0.4137,0.4137,0.0],["1993-08-20",0.4137,0.4137,0.4137,0.4137,0.0],["1993-08-23",0.4137,0.4137,0.4137,0.4137,17086.0],["1993-08-24",0.4326,0.4326,0.4326,0.4326,11391.0],["1993-08-25",0.4326,0.4326,0.4043,0.4326,13669.0],["1993-08-26",0.4326,0.4326,0.4326,0.4326,0.0],["1993-08-27",0.4137,0.4137,0.4137,0.4137,2278.0],["1993-08-30",0.4137,0.4137,0.4137,0.4137,3417.0],["1993-08-31",0.4137,0.4137,0.4137,0.4137,0.0],["1993-09-01",0.4137,0.4137,0.4137,0.4137,2278.0],["1993-09-02",0.4137,0.4514,0.4137,0.442,120741.0],["1993-09-03",0.489,0.489,0.489,0.489,5695.0],["1993-09-07",0.489,0.489,0.489,0.489,0.0],["1993-09-08",0.442,0.489,0.442,0.489,22781.0],["1993-09-09",0.489,0.489,0.489,0.489,0.0],["1993-09-10",0.489,0.489,0.489,0.489,0.0],["1993-09-13",0.489,0.489,0.442,0.442,56953.0],["1993-09-14",0.4608,0.4608,0.4608,0.4608,11391.0],["1993-09-15",0.442,0.442,0.442,0.442,1139.0],["1993-09-16",0.442,0.442,0.442,0.442,0.0],["1993-09-17",0.442,0.442,0.442,0.442,0.0],["1993-09-20",0.4326,0.4326,0.4326,0.4326,3417.0],["1993-09-21",0.4702,0.4702,0.4702,0.4702,2278.0],["1993-09-22",0.4702,0.4702,0.4702,0.4702,0.0],["1993-09-23",0.4702,0.4702,0.4702,0.4702,0.0],["1993-09-24",0.4702,0.4702,0.4702,0.4702,0.0],["1993-09-27",0.4702,0.4702,0.4702,0.4702,0.0],["1993-09-28",0.4702,0.4702,0.4702,0.4702,0.0],["1993-09-29",0.4702,0.4702,0.4702,0.4702,0.0],["1993-09-30",0.4702,0.4702,0.4702,0.4702,0.0],["1993-10-01",0.4326,0.4326,0.4326,0.4326,7973.0],["1993-10-04",0.4326,0.4326,0.4326,0.4326,0.0],["1993-10-05",0.4326,0.4326,0.4326,0.4326,5695.0],["1993-10-06",0.4326,0.4326,0.4326,0.4326,11391.0],["1993-10-07",0.4043,0.4137,0.4043,0.4137,83152.0],["1993-10-08",0.4137,0.4137,0.4137,0.4137,0.0],["1993-10-11",0.4514,0.4514,0.4043,0.4043,13669.0],["1993-10-12",0.442,0.442,0.442,0.442,21642.0],["1993-10-13",0.442,0.442,0.442,0.442,0.0],["1993-10-14",0.442,0.442,0.442,0.442,0.0],["1993-10-15",0.4514,0.4514,0.4514,0.4514,7973.0],["1993-10-18",0.4608,0.4608,0.4608,0.4608,11391.0],["1993-10-19",0.4608,0.4608,0.4608,0.4608,0.0],["1993-10-20",0.4608,0.4608,0.4608,0.4608,0.0],["1993-10-21",0.4232,0.4326,0.4232,0.4232,35311.0],["1993-10-22",0.4232,0.4232,0.4232,0.4232,0.0],["1993-10-25",0.4232,0.4232,0.4232,0.4232,0.0],["1993-10-26",0.4232,0.4232,0.4232,0.4232,0.0],["1993-10-27",0.4232,0.4232,0.4232,0.4232,0.0],["1993-10-28",0.4232,0.4232,0.4232,0.4232,0.0],["1993-10-29",0.4232,0.4232,0.4232,0.4232,0.0],["1993-11-01",0.4232,0.4232,0.4232,0.4232,0.0],["1993-11-02",0.4326,0.4326,0.4326,0.4326,7973.0],["1993-11-03",0.4326,0.4326,0.4326,0.4326,0.0],["1993-11-04",0.4326,0.4326,0.4326,0.4326,0.0],["1993-11-05",0.4043,0.4137,0.4043,0.4137,53536.0],["1993-11-08",0.4043,0.4043,0.4043,0.4043,1139.0],["1993-11-09",0.4608,0.4608,0.4137,0.4137,35311.0],["1993-11-10",0.4137,0.4137,0.4137,0.4137,0.0],["1993-11-11",0.4514,0.4514,0.4043,0.4043,5695.0],["1993-11-12",0.4043,0.4043,0.4043,0.4043,0.0],["1993-11-15",0.4043,0.4043,0.4043,0.4043,1139.0],["1993-11-16",0.4514,0.4514,0.4514,0.4514,22781.0],["1993-11-17",0.4043,0.4043,0.4043,0.4043,11391.0],["1993-11-18",0.4043,0.4043,0.4043,0.4043,0.0],["1993-11-19",0.4043,0.4043,0.4043,0.4043,0.0],["1993-11-22",0.4043,0.4043,0.4043,0.4043,1139.0],["1993-11-23",0.4514,0.4514,0.4514,0.4514,39867.0],["1993-11-24",0.4608,0.4608,0.409,0.409,74039.0],["1993-11-26",0.4326,0.4326,0.4326,0.4326,22781.0],["1993-11-29",0.4326,0.4326,0.4326,0.4326,0.0],["1993-11-30",0.4043,0.4043,0.4043,0.4043,1139.0],["1993-12-01",0.4043,0.4043,0.4043,0.4043,0.0],["1993-12-02",0.4326,0.4326,0.4326,0.4326,11391.0],["1993-12-03",0.4326,0.4326,0.4232,0.4232,96820.0],["1993-12-06",0.4257,0.4257,0.4257,0.4257,0.0],["1993-12-07",0.4163,0.4163,0.4068,0.4163,96820.0],["1993-12-08",0.4068,0.4068,0.4068,0.4068,28477.0],["1993-12-09",0.4068,0.4068,0.4068,0.4068,0.0],["1993-12-10",0.4068,0.4257,0.4068,0.4257,34172.0],["1993-12-13",0.4068,0.4068,0.4068,0.4068,1139.0],["1993-12-14",0.4068,0.4068,0.4068,0.4068,0.0],["1993-12-15",0.4068,0.4068,0.4068,0.4068,11391.0],["1993-12-16",0.4068,0.4068,0.4068,0.4068,12530.0],["1993-12-17",0.4068,0.4068,0.4068,0.4068,0.0],["1993-12-20",0.3973,0.4352,0.3973,0.4352,45563.0],["1993-12-21",0.4352,0.4352,0.4352,0.4352,0.0],["1993-12-22",0.3926,0.3926,0.3926,0.3926,2278.0],["1993-12-23",0.3926,0.3926,0.3879,0.3879,28477.0],["1993-12-27",0.4352,0.4352,0.4352,0.4352,1139.0],["1993-12-28",0.3879,0.3926,0.3879,0.3926,6834.0],["1993-12-29",0.3926,0.3926,0.3926,0.3926,0.0],["1993-12-30",0.3973,0.3973,0.3973,0.3973,300713.0],["1993-12-31",0.4068,0.4163,0.3973,0.4163,160608.0],["1994-01-03",0.4163,0.4352,0.4163,0.4163,184528.0],["1994-01-04",0.4068,0.4163,0.4068,0.4068,36450.0],["1994-01-05",0.4257,0.4352,0.4257,0.4257,30755.0],["1994-01-06",0.4257,0.4257,0.4257,0.4257,0.0],["1994-01-07",0.4257,0.4257,0.4257,0.4257,0.0],["1994-01-10",0.4257,0.4257,0.4257,0.4257,0.0],["1994-01-11",0.4257,0.4257,0.4257,0.4257,0.0],["1994-01-12",0.4068,0.4257,0.4068,0.4257,10252.0],["1994-01-13",0.4257,0.4257,0.4257,0.4257,0.0],["1994-01-14",0.4257,0.4257,0.4257,0.4257,0.0],["1994-01-17",0.4352,0.4352,0.4352,0.4352,11391.0],["1994-01-18",0.4163,0.4163,0.4163,0.4163,89986.0],["1994-01-19",0.4257,0.4257,0.4068,0.4163,83152.0],["1994-01-20",0.4163,0.4163,0.4163,0.4163,0.0],["1994-01-21",0.4163,0.4163,0.4163,0.4163,0.0],["1994-01-24",0.4068,0.4068,0.4068,0.4068,1139.0],["1994-01-25",0.4068,0.4068,0.4068,0.4068,0.0],["1994-01-26",0.4068,0.4068,0.4068,0.4068,0.0],["1994-01-27",0.4068,0.4068,0.4068,0.4068,0.0],["1994-01-28",0.4068,0.4068,0.4068,0.4068,0.0],["1994-01-31",0.4068,0.4068,0.4068,0.4068,0.0],["1994-02-01",0.4068,0.4068,0.4068,0.4068,0.0],["1994-02-02",0.4068,0.4068,0.4068,0.4068,4556.0],["1994-02-03",0.4068,0.4068,0.4068,0.4068,0.0],["1994-02-04",0.4068,0.4068,0.4068,0.4068,11391.0],["1994-02-07",0.4068,0.4068,0.4068,0.4068,0.0],["1994-02-08",0.4446,0.5014,0.4446,0.4919,145800.0],["1994-02-09",0.4919,0.5109,0.473,0.473,68344.0],["1994-02-10",0.473,0.473,0.473,0.473,22781.0],["1994-02-11",0.5109,0.5109,0.5109,0.5109,5695.0],["1994-02-14",0.5298,0.5298,0.5298,0.5298,1139.0],["1994-02-15",0.5298,0.5298,0.5298,0.5298,0.0],["1994-02-16",0.473,0.5298,0.473,0.5298,33033.0],["1994-02-17",0.5298,0.5298,0.5298,0.5298,13669.0],["1994-02-18",0.5298,0.5298,0.5298,0.5298,0.0],["1994-02-22",0.5298,0.5298,0.5298,0.5298,0.0],["1994-02-23",0.5393,0.5393,0.5393,0.5393,11391.0],["1994-02-24",0.5582,0.5582,0.5298,0.5298,17086.0],["1994-02-25",0.5298,0.5298,0.5298,0.5298,0.0],["1994-02-28",0.5298,0.5298,0.5298,0.5298,0.0],["1994-03-01",0.5298,0.5298,0.5298,0.5298,0.0],["1994-03-02",0.5203,0.5203,0.5203,0.5203,39867.0],["1994-03-03",0.5203,0.5203,0.5203,0.5203,0.0],["1994-03-04",0.5203,0.5203,0.5203,0.5203,11391.0],["1994-03-07",0.5203,0.5203,0.5203,0.5203,0.0],["1994-03-08",0.5203,0.5203,0.5203,0.5203,0.0],["1994-03-09",0.5203,0.5203,0.5203,0.5203,0.0],["1994-03-10",0.5203,0.5203,0.5203,0.5203,0.0],["1994-03-11",0.5203,0.5203,0.5203,0.5203,2278.0],["1994-03-14",0.5203,0.5203,0.5203,0.5203,0.0],["1994-03-15",0.5676,0.5676,0.5676,0.5676,68344.0],["1994-03-16",0.6339,0.6906,0.6339,0.6812,109350.0],["1994-03-17",0.8136,0.8798,0.719,0.7379,339441.0],["1994-03-18",0.7758,0.7852,0.719,0.7852,160608.0],["1994-03-21",0.719,0.7379,0.719,0.7379,35311.0],["1994-03-22",0.7758,0.7758,0.6717,0.7001,92264.0],["1994-03-23",0.7001,0.7001,0.7001,0.7001,0.0],["1994-03-24",0.7379,0.7379,0.6244,0.6812,59231.0],["1994-03-25",0.6339,0.6339,0.6339,0.6339,11391.0],["1994-03-28",0.5866,0.5866,0.5866,0.5866,4556.0],["1994-03-29",0.5866,0.5866,0.5866,0.5866,1139.0],["1994-03-30",0.5866,0.5866,0.5676,0.5676,37589.0],["1994-03-31",0.5487,0.5676,0.5298,0.5298,82013.0],["1994-04-04",0.5676,0.5676,0.5676,0.5676,5695.0],["1994-04-05",0.5676,0.5676,0.5487,0.5487,68344.0],["1994-04-06",0.5866,0.6339,0.5866,0.6339,17086.0],["1994-04-07",0.6433,0.6433,0.6433,0.6433,2278.0],["1994-04-08",0.6433,0.6433,0.6433,0.6433,2278.0],["1994-04-11",0.6433,0.6433,0.6433,0.6433,5695.0],["1994-04-12",0.6433,0.6433,0.6433,0.6433,1139.0],["1994-04-13",0.5676,0.5676,0.5676,0.5676,2278.0],["1994-04-14",0.5676,0.5676,0.5676,0.5676,0.0],["1994-04-15",0.5676,0.5676,0.5676,0.5676,0.0],["1994-04-18",0.5676,0.5676,0.5676,0.5676,0.0],["1994-04-19",0.5676,0.5676,0.5676,0.5676,0.0],["1994-04-20",0.5676,0.5676,0.5676,0.5676,0.0],["1994-04-21",0.6055,0.6055,0.5203,0.5203,2278.0],["1994-04-22",0.6055,0.6055,0.6055,0.6055,5695.0],["1994-04-25",0.6055,0.6055,0.6055,0.6055,0.0],["1994-04-26",0.6149,0.6149,0.5298,0.5298,12530.0],["1994-04-28",0.5298,0.5298,0.5298,0.5298,5695.0],["1994-04-29",0.5298,0.5298,0.5298,0.5298,0.0],["1994-05-02",0.5298,0.5298,0.5298,0.5298,0.0],["1994-05-03",0.5298,0.5298,0.5298,0.5298,0.0],["1994-05-04",0.5298,0.5298,0.5298,0.5298,0.0],["1994-05-05",0.5298,0.5298,0.5298,0.5298,2278.0],["1994-05-06",0.5298,0.5298,0.5298,0.5298,0.0],["1994-05-09",0.5298,0.5676,0.5298,0.5676,3417.0],["1994-05-10",0.5676,0.5676,0.5676,0.5676,11391.0],["1994-05-11",0.596,0.596,0.596,0.596,22781.0],["1994-05-12",0.596,0.596,0.596,0.596,5695.0],["1994-05-13",0.6055,0.6055,0.6055,0.6055,17086.0],["1994-05-16",0.5487,0.5487,0.5487,0.5487,11391.0],["1994-05-17",0.5487,0.5487,0.5487,0.5487,11391.0],["1994-05-18",0.5203,0.5203,0.5203,0.5203,1139.0],["1994-05-19",0.5203,0.5203,0.5203,0.5203,0.0],["1994-05-20",0.5866,0.5866,0.5866,0.5866,2278.0],["1994-05-23",0.5866,0.5866,0.5866,0.5866,0.0],["1994-05-24",0.5866,0.5866,0.5866,0.5866,0.0],["1994-05-25",0.5866,0.5866,0.5866,0.5866,0.0],["1994-05-26",0.5866,0.5866,0.5866,0.5866,0.0],["1994-05-27",0.5866,0.5866,0.5866,0.5866,0.0],["1994-05-31",0.5866,0.5866,0.5866,0.5866,0.0],["1994-06-01",0.6055,0.6055,0.5866,0.5866,56953.0],["1994-06-02",0.6055,0.6055,0.6055,0.6055,11391.0],["1994-06-03",0.5676,0.6622,0.5676,0.6622,113906.0],["1994-06-06",0.6622,0.6622,0.6622,0.6622,0.0],["1994-06-07",0.6812,0.719,0.6812,0.7001,23920.0],["1994-06-08",0.7095,0.7568,0.7001,0.7001,80873.0],["1994-06-09",0.7001,0.7001,0.7001,0.7001,0.0],["1994-06-10",0.7568,0.7568,0.6906,0.719,14808.0],["1994-06-13",0.6812,0.6812,0.6812,0.6812,5695.0],["1994-06-14",0.6812,0.6812,0.6812,0.6812,0.0],["1994-06-15",0.6812,0.6812,0.6812,0.6812,0.0],["1994-06-16",0.6433,0.6812,0.6433,0.6717,38728.0],["1994-06-17",0.6433,0.7758,0.6433,0.719,176555.0],["1994-06-20",0.7001,0.7001,0.7001,0.7001,11391.0],["1994-06-21",0.6812,0.719,0.6812,0.719,13669.0],["1994-06-22",0.719,0.719,0.719,0.719,0.0],["1994-06-23",0.6433,0.6433,0.6433,0.6433,3417.0],["1994-06-24",0.6433,0.7379,0.6433,0.7001,95681.0],["1994-06-27",0.7379,0.7379,0.6906,0.719,19364.0],["1994-06-28",0.6906,0.6906,0.6812,0.6812,62648.0],["1994-06-29",0.7001,0.7001,0.7001,0.7001,35311.0],["1994-06-30",0.6622,0.6812,0.6622,0.6812,47841.0],["1994-07-01",0.6433,0.6433,0.6433,0.6433,5695.0],["1994-07-05",0.6622,0.6622,0.6244,0.6244,12530.0],["1994-07-06",0.6244,0.6244,0.6244,0.6244,6834.0],["1994-07-07",0.6244,0.6244,0.6244,0.6244,2278.0],["1994-07-08",0.6244,0.6244,0.6244,0.6244,0.0],["1994-07-11",0.6244,0.6244,0.6244,0.6244,0.0],["1994-07-12",0.6244,0.6244,0.6244,0.6244,0.0],["1994-07-13",0.6055,0.6055,0.6055,0.6055,4556.0],["1994-07-14",0.6055,0.6055,0.6055,0.6055,0.0],["1994-07-15",0.6055,0.6055,0.6055,0.6055,0.0],["1994-07-18",0.6055,0.6055,0.6055,0.6055,11391.0],["1994-07-19",0.6717,0.6717,0.6622,0.6622,29616.0],["1994-07-20",0.6622,0.6622,0.6622,0.6622,0.0],["1994-07-21",0.6812,0.6812,0.6812,0.6812,3417.0],["1994-07-22",0.6339,0.6339,0.6339,0.6339,5695.0],["1994-07-25",0.6339,0.6339,0.6339,0.6339,47841.0],["1994-07-26",0.6339,0.6339,0.6339,0.6339,0.0],["1994-07-27",0.6339,0.6339,0.6339,0.6339,0.0],["1994-07-28",0.6339,0.6339,0.6339,0.6339,0.0],["1994-07-29",0.6055,0.6055,0.6055,0.6055,1139.0],["1994-08-01",0.6055,0.6055,0.6055,0.6055,0.0],["1994-08-02",0.6055,0.6055,0.6055,0.6055,0.0],["1994-08-03",0.6433,0.6433,0.6433,0.6433,11391.0],["1994-08-04",0.6433,0.6433,0.6433,0.6433,11391.0],["1994-08-05",0.6433,0.6433,0.6433,0.6433,0.0],["1994-08-08",0.6717,0.6717,0.6717,0.6717,2278.0],["1994-08-09",0.6717,0.6717,0.6717,0.6717,0.0],["1994-08-10",0.6717,0.6717,0.6717,0.6717,0.0],["1994-08-11",0.6717,0.6717,0.6717,0.6717,0.0],["1994-08-12",0.6717,0.6717,0.6717,0.6717,0.0],["1994-08-15",0.6055,0.6339,0.6055,0.6339,36450.0],["1994-08-16",0.6339,0.6339,0.6339,0.6339,0.0],["1994-08-17",0.6339,0.6339,0.6339,0.6339,0.0],["1994-08-18",0.5866,0.5866,0.5866,0.5866,3417.0],["1994-08-19",0.5866,0.5866,0.5866,0.5866,0.0],["1994-08-22",0.5866,0.5866,0.5866,0.5866,0.0],["1994-08-23",0.5866,0.5866,0.5866,0.5866,0.0],["1994-08-24",0.5866,0.5866,0.5866,0.5866,0.0],["1994-08-25",0.5866,0.6244,0.5866,0.6244,56953.0],["1994-08-26",0.6244,0.6244,0.6244,0.6244,11391.0],["1994-08-29",0.6433,0.6717,0.6244,0.6717,47841.0],["1994-08-30",0.6622,0.6622,0.6528,0.6528,17086.0],["1994-08-31",0.6717,0.6717,0.6717,0.6717,3417.0],["1994-09-01",0.6717,0.6717,0.6433,0.6717,6834.0],["1994-09-02",0.6717,0.6717,0.6244,0.6433,66066.0],["1994-09-06",0.6244,0.6244,0.6244,0.6244,7973.0],["1994-09-07",0.6433,0.6433,0.6433,0.6433,6834.0],["1994-09-08",0.6717,0.6717,0.6717,0.6717,3417.0],["1994-09-09",0.6717,0.6717,0.6433,0.6433,39867.0],["1994-09-12",0.6244,0.6433,0.6244,0.6433,68344.0],["1994-09-13",0.6433,0.6433,0.6433,0.6433,0.0],["1994-09-14",0.6433,0.6433,0.6433,0.6433,0.0],["1994-09-15",0.6433,0.6433,0.6433,0.6433,0.0],["1994-09-16",0.6149,0.6433,0.6149,0.6433,22781.0],["1994-09-19",0.6055,0.6055,0.6055,0.6055,9113.0],["1994-09-20",0.6055,0.6244,0.6055,0.6244,10252.0],["1994-09-21",0.5866,0.5866,0.5866,0.5866,2278.0],["1994-09-22",0.5866,0.5866,0.5866,0.5866,0.0],["1994-09-23",0.5866,0.5866,0.5866,0.5866,0.0],["1994-09-26",0.6149,0.6149,0.6149,0.6149,11391.0],["1994-09-27",0.6149,0.6149,0.6149,0.6149,0.0],["1994-09-28",0.6149,0.6149,0.6149,0.6149,0.0],["1994-09-29",0.6149,0.6149,0.6149,0.6149,0.0],["1994-09-30",0.6149,0.6149,0.6149,0.6149,0.0],["1994-10-03",0.6149,0.6149,0.6149,0.6149,0.0],["1994-10-04",0.7095,0.7095,0.7095,0.7095,6075.0],["1994-10-05",0.6386,0.7379,0.6386,0.7379,12909.0],["1994-10-06",0.7379,0.7379,0.7379,0.7379,0.0],["1994-10-07",0.6528,0.6528,0.6528,0.6528,14428.0],["1994-10-10",0.6812,0.6812,0.6812,0.6812,2278.0],["1994-10-11",0.6812,0.6812,0.6812,0.6812,22781.0],["1994-10-12",0.6954,0.6954,0.6954,0.6954,9872.0],["1994-10-13",0.6954,0.6954,0.6954,0.6954,11391.0],["1994-10-14",0.7095,0.7095,0.6386,0.6386,91125.0],["1994-10-17",0.7237,0.7237,0.7237,0.7237,3797.0],["1994-10-18",0.7237,0.7237,0.7237,0.7237,759.0],["1994-10-19",0.6386,0.6386,0.6386,0.6386,11391.0],["1994-10-20",0.6528,0.6812,0.6528,0.6812,37969.0],["1994-10-21",0.6812,0.6812,0.6812,0.6812,0.0],["1994-10-24",0.6386,0.6386,0.6386,0.6386,1519.0],["1994-10-25",0.6386,0.6386,0.6386,0.6386,0.0],["1994-10-26",0.6386,0.6386,0.6386,0.6386,0.0],["1994-10-27",0.6812,0.6812,0.6812,0.6812,7594.0],["1994-10-28",0.6812,0.6812,0.6812,0.6812,0.0],["1994-10-31",0.6386,0.7521,0.6386,0.7237,41006.0],["1994-11-01",0.7237,0.7237,0.7237,0.7237,0.0],["1994-11-02",0.7095,0.7095,0.667,0.667,18984.0],["1994-11-03",0.7379,0.7379,0.7379,0.7379,7594.0],["1994-11-04",0.6812,0.7663,0.667,0.667,107831.0],["1994-11-07",0.7379,0.7379,0.7379,0.7379,759.0],["1994-11-08",0.7095,0.7095,0.7095,0.7095,10631.0],["1994-11-09",0.6528,0.6528,0.6528,0.6528,9113.0],["1994-11-10",0.6812,0.7095,0.667,0.667,6075.0],["1994-11-11",0.667,0.7379,0.667,0.6954,13669.0],["1994-11-14",0.7379,0.7379,0.7379,0.7379,1519.0],["1994-11-15",0.667,0.7095,0.667,0.7095,58472.0],["1994-11-16",0.7095,0.7095,0.7095,0.7095,0.0],["1994-11-17",0.6386,0.667,0.6386,0.667,11391.0],["1994-11-18",0.667,0.667,0.667,0.667,0.0],["1994-11-21",0.667,0.667,0.667,0.667,0.0],["1994-11-22",0.6386,0.6386,0.6386,0.6386,5316.0],["1994-11-23",0.6386,0.6386,0.6386,0.6386,0.0],["1994-11-25",0.6244,0.667,0.6244,0.667,11391.0],["1994-11-28",0.7095,0.7095,0.6244,0.6244,5316.0],["1994-11-29",0.6244,0.6386,0.6244,0.6244,15188.0],["1994-11-30",0.7095,0.7095,0.7095,0.7095,1519.0],["1994-12-01",0.6954,0.6954,0.6954,0.6954,1519.0],["1994-12-02",0.6953,0.7095,0.6386,0.7095,23541.0],["1994-12-05",0.7095,0.7095,0.7095,0.7095,0.0],["1994-12-06",0.6386,0.6386,0.6386,0.6386,6834.0],["1994-12-07",0.7095,0.7095,0.7095,0.7095,7594.0],["1994-12-08",0.6386,0.6386,0.6386,0.6386,5316.0],["1994-12-09",0.7095,0.7095,0.6386,0.7095,27338.0],["1994-12-12",0.6386,0.6386,0.6386,0.6386,2278.0],["1994-12-13",0.6386,0.6386,0.6386,0.6386,0.0],["1994-12-14",0.667,0.667,0.667,0.667,5316.0],["1994-12-15",0.6386,0.6386,0.6386,0.6386,7594.0],["1994-12-16",0.6386,0.6386,0.6386,0.6386,0.0],["1994-12-19",0.7095,0.7095,0.667,0.667,77456.0],["1994-12-20",0.667,0.667,0.667,0.667,2278.0],["1994-12-21",0.6702,0.6702,0.6702,0.6702,7594.0],["1994-12-22",0.7272,0.7343,0.6987,0.6987,56953.0],["1994-12-23",0.7842,0.7842,0.7201,0.7201,15188.0],["1994-12-27",0.6844,0.7201,0.6844,0.7201,30375.0],["1994-12-28",0.6844,0.6844,0.6844,0.6844,8353.0],["1994-12-29",0.6844,0.7129,0.5989,0.7129,144281.0],["1994-12-30",0.6987,0.6987,0.6844,0.6844,50119.0],["1995-01-03",0.6844,0.6844,0.6844,0.6844,0.0],["1995-01-04",0.6987,0.6987,0.6987,0.6987,759.0],["1995-01-05",0.6987,0.6987,0.6987,0.6987,0.0],["1995-01-06",0.6987,0.6987,0.6987,0.6987,0.0],["1995-01-09",0.6987,0.6987,0.6987,0.6987,0.0],["1995-01-10",0.6987,0.6987,0.6987,0.6987,3797.0],["1995-01-11",0.6987,0.6987,0.6987,0.6987,0.0],["1995-01-12",0.6987,0.6987,0.6987,0.6987,0.0],["1995-01-13",0.6987,0.6987,0.6987,0.6987,0.0],["1995-01-16",0.6987,0.6987,0.6987,0.6987,759.0],["1995-01-17",0.6844,0.6987,0.6844,0.6987,4556.0],["1995-01-18",0.5989,0.6131,0.5989,0.6131,3038.0],["1995-01-19",0.6987,0.6987,0.6987,0.6987,1519.0],["1995-01-20",0.6987,0.6987,0.6987,0.6987,0.0],["1995-01-23",0.6987,0.6987,0.6987,0.6987,0.0],["1995-01-24",0.6987,0.6987,0.6987,0.6987,0.0],["1995-01-25",0.6559,0.6559,0.6559,0.6559,3797.0],["1995-01-26",0.6559,0.6559,0.6559,0.6559,0.0],["1995-01-27",0.6559,0.6559,0.6559,0.6559,0.0],["1995-01-30",0.5989,0.6987,0.5989,0.6987,6834.0],["1995-01-31",0.6274,0.6559,0.6274,0.6559,8353.0],["1995-02-01",0.6559,0.6559,0.6559,0.6559,0.0],["1995-02-02",0.6559,0.6559,0.6559,0.6559,0.0],["1995-02-03",0.6844,0.6844,0.6844,0.6844,3797.0],["1995-02-06",0.6274,0.6274,0.6274,0.6274,5316.0],["1995-02-07",0.6274,0.6987,0.6274,0.6987,18225.0],["1995-02-08",0.6274,0.6274,0.6274,0.6274,8353.0],["1995-02-09",0.6274,0.6702,0.6274,0.6702,21263.0],["1995-02-10",0.6702,0.6702,0.6702,0.6702,7594.0],["1995-02-13",0.6702,0.6702,0.6702,0.6702,0.0],["1995-02-14",0.6702,0.6702,0.6702,0.6702,7594.0],["1995-02-15",0.6987,0.6987,0.6987,0.6987,759.0],["1995-02-16",0.6987,0.6987,0.6987,0.6987,7594.0],["1995-02-17",0.6274,0.6987,0.6274,0.6844,111628.0],["1995-02-21",0.6844,0.6844,0.6844,0.6844,0.0],["1995-02-22",0.6844,0.6844,0.6844,0.6844,0.0],["1995-02-23",0.6559,0.6559,0.6559,0.6559,7594.0],["1995-02-24",0.6559,0.6559,0.6559,0.6559,0.0],["1995-02-27",0.6559,0.6559,0.6559,0.6559,0.0],["1995-02-28",0.6559,0.6559,0.6559,0.6559,0.0],["1995-03-01",0.6559,0.6559,0.6559,0.6559,0.0],["1995-03-02",0.5989,0.6274,0.5989,0.6274,23541.0],["1995-03-03",0.6416,0.6416,0.6416,0.6416,6834.0],["1995-03-06",0.6559,0.6559,0.6559,0.6559,20503.0],["1995-03-07",0.6559,0.6559,0.6416,0.6416,1519.0],["1995-03-08",0.6416,0.6416,0.6416,0.6416,4556.0],["1995-03-09",0.6559,0.6559,0.6559,0.6559,7594.0],["1995-03-10",0.6559,0.6559,0.6559,0.6559,759.0],["1995-03-13",0.6559,0.6559,0.6559,0.6559,0.0],["1995-03-14",0.6559,0.6559,0.6559,0.6559,10631.0],["1995-03-15",0.6416,0.6416,0.6416,0.6416,1519.0],["1995-03-16",0.6274,0.6559,0.6274,0.6559,16706.0],["1995-03-17",0.6274,0.6274,0.6274,0.6274,6834.0],["1995-03-20",0.6274,0.6274,0.6274,0.6274,0.0],["1995-03-21",0.6559,0.6559,0.6559,0.6559,7594.0],["1995-03-22",0.6559,0.6559,0.6559,0.6559,2278.0],["1995-03-23",0.6559,0.6559,0.6559,0.6559,0.0],["1995-03-24",0.6559,0.6559,0.6559,0.6559,759.0],["1995-03-27",0.6559,0.6559,0.6559,0.6559,3797.0],["1995-03-28",0.6559,0.6559,0.6559,0.6559,0.0],["1995-03-29",0.6559,0.6559,0.6559,0.6559,0.0],["1995-03-30",0.6559,0.6559,0.6416,0.6559,9872.0],["1995-03-31",0.6416,0.6559,0.6416,0.6559,5316.0],["1995-04-03",0.6702,0.6702,0.6702,0.6702,37969.0],["1995-04-04",0.6559,0.6559,0.6416,0.6416,15188.0],["1995-04-05",0.6274,0.6274,0.6274,0.6274,2278.0],["1995-04-06",0.6416,0.6416,0.6416,0.6416,2278.0],["1995-04-07",0.6416,0.6416,0.6416,0.6416,0.0],["1995-04-10",0.6416,0.6559,0.6416,0.6559,15188.0],["1995-04-11",0.6559,0.6559,0.6559,0.6559,0.0],["1995-04-12",0.6559,0.6559,0.6559,0.6559,0.0],["1995-04-13",0.6559,0.6559,0.6559,0.6559,0.0],["1995-04-17",0.6559,0.6559,0.6559,0.6559,7594.0],["1995-04-18",0.6702,0.6702,0.6702,0.6702,3797.0],["1995-04-19",0.6702,0.6702,0.6702,0.6702,0.0],["1995-04-20",0.6559,0.6559,0.6559,0.6559,759.0],["1995-04-21",0.6274,0.6274,0.6274,0.6274,21263.0],["1995-04-24",0.6274,0.6274,0.6274,0.6274,3797.0],["1995-04-25",0.6274,0.6274,0.6274,0.6274,3797.0],["1995-04-26",0.6274,0.6844,0.6274,0.6844,54675.0],["1995-04-27",0.6844,0.7129,0.6702,0.6987,204272.0],["1995-04-28",0.6987,0.6987,0.6844,0.6987,38728.0],["1995-05-01",0.7129,0.7129,0.7129,0.7129,3797.0],["1995-05-02",0.6987,0.7129,0.6987,0.7129,20503.0],["1995-05-03",0.7129,0.7129,0.7129,0.7129,1519.0],["1995-05-04",0.7129,0.7129,0.7129,0.7129,39488.0],["1995-05-05",0.7129,0.7129,0.6702,0.6702,75178.0],["1995-05-08",0.6773,0.6773,0.6773,0.6773,2278.0],["1995-05-09",0.6702,0.6702,0.663,0.663,15947.0],["1995-05-10",0.6559,0.6559,0.6559,0.6559,7594.0],["1995-05-11",0.6702,0.6702,0.6559,0.6559,44044.0],["1995-05-12",0.6559,0.6559,0.6559,0.6559,6834.0],["1995-05-15",0.6702,0.6702,0.6702,0.6702,3797.0],["1995-05-16",0.6702,0.6702,0.6559,0.6559,15188.0],["1995-05-17",0.6559,0.6559,0.6416,0.6416,30375.0],["1995-05-18",0.6559,0.6559,0.6274,0.6274,18225.0],["1995-05-19",0.6274,0.6274,0.6274,0.6274,22781.0],["1995-05-22",0.6274,0.6274,0.6274,0.6274,0.0],["1995-05-23",0.6416,0.6559,0.6274,0.6274,19744.0],["1995-05-24",0.6416,0.6559,0.6416,0.6559,7594.0],["1995-05-25",0.6559,0.6559,0.6559,0.6559,0.0],["1995-05-26",0.6702,0.6702,0.6702,0.6702,1519.0],["1995-05-30",0.6844,0.6844,0.6702,0.6702,25059.0],["1995-05-31",0.6844,0.7129,0.6844,0.6987,31134.0],["1995-06-01",0.7129,0.7557,0.7129,0.7557,37209.0],["1995-06-02",0.77,0.77,0.77,0.77,7594.0],["1995-06-05",0.7842,0.884,0.7842,0.884,82013.0],["1995-06-06",0.8983,0.9126,0.884,0.9126,60750.0],["1995-06-07",0.9268,0.9268,0.884,0.884,22781.0],["1995-06-08",0.9126,0.9268,0.9126,0.9126,46322.0],["1995-06-09",0.9126,0.9126,0.884,0.884,90366.0],["1995-06-12",0.8698,0.8698,0.8698,0.8698,15947.0],["1995-06-13",0.884,0.8983,0.884,0.8983,8353.0],["1995-06-14",0.8983,0.8983,0.8983,0.8983,0.0],["1995-06-15",0.9126,0.9268,0.9126,0.9268,4556.0],["1995-06-16",0.9268,0.9411,0.9268,0.9411,7594.0],["1995-06-19",0.9268,0.9268,0.9126,0.9126,25819.0],["1995-06-20",0.9126,0.9126,0.9126,0.9126,0.0],["1995-06-21",0.9126,0.9197,0.9126,0.9197,25059.0],["1995-06-22",0.9268,0.9339,0.9268,0.9339,16706.0],["1995-06-23",0.9197,0.9197,0.9126,0.9126,12150.0],["1995-06-26",0.9268,0.9268,0.9268,0.9268,3797.0],["1995-06-27",0.9126,0.9126,0.9126,0.9126,1519.0],["1995-06-28",0.9268,0.9268,0.9126,0.9268,12909.0],["1995-06-29",0.9126,0.9126,0.9126,0.9126,2278.0],["1995-06-30",0.884,0.884,0.884,0.884,7594.0],["1995-07-03",0.884,0.884,0.884,0.884,0.0],["1995-07-05",0.884,0.8983,0.884,0.8983,12909.0],["1995-07-06",0.9054,0.9054,0.9054,0.9054,7594.0],["1995-07-07",0.884,0.8983,0.884,0.8983,31894.0],["1995-07-10",0.8912,0.8983,0.8912,0.8983,5316.0],["1995-07-11",0.9054,0.9054,0.8983,0.8983,14428.0],["1995-07-12",0.9054,0.9054,0.8912,0.8912,3038.0],["1995-07-13",0.8912,0.8912,0.8912,0.8912,0.0],["1995-07-14",0.8983,0.9054,0.8983,0.8983,18984.0],["1995-07-17",0.9054,0.9054,0.8912,0.9054,15188.0],["1995-07-18",0.9054,0.9054,0.9054,0.9054,3797.0],["1995-07-19",0.9054,0.9054,0.9054,0.9054,0.0],["1995-07-20",0.9054,0.9054,0.9054,0.9054,5316.0],["1995-07-21",0.8983,0.8983,0.884,0.884,23541.0],["1995-07-24",0.884,0.884,0.884,0.884,3797.0],["1995-07-25",0.9126,0.9411,0.9126,0.9339,85809.0],["1995-07-26",0.9126,0.9339,0.9126,0.9126,107831.0],["1995-07-27",0.9268,0.9268,0.9126,0.9126,15188.0],["1995-07-28",0.9126,0.9126,0.9126,0.9126,22781.0],["1995-07-31",0.9268,0.9411,0.9126,0.9339,124538.0],["1995-08-01",0.9411,0.9553,0.9411,0.9553,23541.0],["1995-08-02",0.9553,0.9625,0.9553,0.9625,21263.0],["1995-08-03",0.9625,0.9625,0.9625,0.9625,9113.0],["1995-08-04",0.9696,0.9696,0.9553,0.9625,19744.0],["1995-08-07",0.9625,0.9696,0.9625,0.9696,54675.0],["1995-08-08",0.9696,0.9696,0.9553,0.9696,25819.0],["1995-08-09",0.9696,1.1264,0.9696,1.1264,129853.0],["1995-08-10",1.0908,1.1193,1.0694,1.0837,64547.0],["1995-08-11",1.0908,1.0908,1.0551,1.0694,28097.0],["1995-08-14",1.0837,1.1336,1.0694,1.1336,35691.0],["1995-08-15",1.1193,1.1264,1.1193,1.1264,5316.0],["1995-08-16",1.1122,1.1193,1.0979,1.1122,23541.0],["1995-08-17",1.1264,1.1264,1.0979,1.0979,10631.0],["1995-08-18",1.1122,1.1122,1.1122,1.1122,13669.0],["1995-08-21",1.0979,1.0979,1.0979,1.0979,4556.0],["1995-08-22",1.0837,1.0837,1.0837,1.0837,3797.0],["1995-08-23",1.0979,1.0979,1.0979,1.0979,6834.0],["1995-08-24",1.0837,1.0837,1.0551,1.0551,37969.0],["1995-08-25",1.0551,1.0551,1.0551,1.0551,11391.0],["1995-08-28",1.0409,1.0409,1.0266,1.0409,16706.0],["1995-08-29",1.0551,1.0551,1.0551,1.0551,3038.0],["1995-08-30",1.0694,1.0694,1.0694,1.0694,1519.0],["1995-08-31",1.0694,1.0765,1.0694,1.0765,4556.0],["1995-09-01",1.0623,1.0694,1.0551,1.0694,9113.0],["1995-09-05",1.0409,1.0837,1.0409,1.0837,34931.0],["1995-09-06",1.0837,1.0979,1.0694,1.0979,11391.0],["1995-09-07",1.1122,1.1122,1.1122,1.1122,3038.0],["1995-09-08",1.0979,1.1122,1.0979,1.0979,12150.0],["1995-09-11",1.1051,1.1051,1.1051,1.1051,1519.0],["1995-09-12",1.1051,1.1051,1.1051,1.1051,0.0],["1995-09-13",1.1051,1.1336,1.1051,1.1336,44803.0],["1995-09-14",1.1122,1.1264,1.1122,1.1264,15947.0],["1995-09-15",1.1407,1.1407,1.1122,1.1264,34172.0],["1995-09-18",1.1264,1.1692,1.1264,1.1692,59991.0],["1995-09-19",1.1692,1.2548,1.1692,1.2548,52397.0],["1995-09-20",1.2405,1.2548,1.2263,1.2263,98719.0],["1995-09-21",1.212,1.2263,1.1977,1.2263,37209.0],["1995-09-22",1.212,1.2548,1.212,1.2548,22781.0],["1995-09-25",1.2405,1.2405,1.1977,1.1977,38728.0],["1995-09-26",1.1977,1.1977,1.1977,1.1977,3797.0],["1995-09-27",1.212,1.212,1.212,1.212,19744.0],["1995-09-28",1.2263,1.2263,1.1977,1.1977,24300.0],["1995-09-29",1.1977,1.2263,1.1977,1.2263,3038.0],["1995-10-02",1.212,1.212,1.1977,1.1977,24300.0],["1995-10-03",1.1835,1.1835,1.1692,1.1692,22022.0],["1995-10-04",1.155,1.1692,1.155,1.1692,6834.0],["1995-10-05",1.1692,1.1835,1.155,1.155,37209.0],["1995-10-06",1.155,1.155,1.1407,1.1407,49359.0],["1995-10-09",1.155,1.155,1.1264,1.1264,18984.0],["1995-10-10",1.1122,1.1122,1.0694,1.0694,23541.0],["1995-10-11",1.0409,1.0409,1.0266,1.0409,34172.0],["1995-10-12",1.0551,1.1051,1.0551,1.1051,44044.0],["1995-10-13",1.0979,1.1122,1.0979,1.1122,15188.0],["1995-10-16",1.1122,1.1122,1.1122,1.1122,17466.0],["1995-10-17",1.1264,1.1264,1.1264,1.1264,1519.0],["1995-10-18",1.1264,1.1264,1.1264,1.1264,0.0],["1995-10-19",1.1264,1.1264,1.1264,1.1264,2278.0],["1995-10-20",1.1264,1.1264,1.1264,1.1264,0.0],["1995-10-23",1.1122,1.1122,1.1122,1.1122,30375.0],["1995-10-24",1.1122,1.1264,1.1122,1.1264,3797.0],["1995-10-25",1.1264,1.1264,1.0979,1.1122,17466.0],["1995-10-26",1.0979,1.0979,1.0694,1.0694,22781.0],["1995-10-27",1.0694,1.0694,1.0694,1.0694,0.0],["1995-10-30",1.0694,1.0694,1.0551,1.0694,17466.0],["1995-10-31",1.0837,1.0837,1.0266,1.0266,28856.0],["1995-11-01",0.9839,0.9981,0.9839,0.9981,72900.0],["1995-11-02",0.9981,0.9981,0.9839,0.9839,17466.0],["1995-11-03",0.9839,0.9981,0.9839,0.9839,31134.0],["1995-11-06",1.0124,1.0266,1.0124,1.0266,23541.0],["1995-11-07",1.0266,1.0266,1.0266,1.0266,3797.0],["1995-11-08",1.0266,1.0266,1.0266,1.0266,3797.0],["1995-11-09",1.0124,1.0266,1.0124,1.0266,15188.0],["1995-11-10",1.0124,1.0124,1.0124,1.0124,11391.0],["1995-11-13",1.0124,1.0124,1.0124,1.0124,0.0],["1995-11-14",1.0266,1.0266,1.0124,1.0195,8353.0],["1995-11-15",1.0195,1.0195,1.0124,1.0124,2278.0],["1995-11-16",1.0124,1.0124,1.0124,1.0124,0.0],["1995-11-17",1.0266,1.0266,1.0266,1.0266,3797.0],["1995-11-20",0.9981,0.9981,0.9981,0.9981,11391.0],["1995-11-21",0.9839,0.9839,0.9839,0.9839,9113.0],["1995-11-22",0.9981,0.9981,0.9839,0.9839,16706.0],["1995-11-24",0.9839,0.9839,0.9839,0.9839,0.0],["1995-11-27",0.9981,0.9981,0.9981,0.9981,20503.0],["1995-11-28",0.9981,0.9981,0.9839,0.9839,3038.0],["1995-11-29",0.9839,0.9981,0.9839,0.9981,10631.0],["1995-11-30",1.0124,1.0124,0.9981,0.9981,2278.0],["1995-12-01",0.9981,0.9981,0.9981,0.9981,0.0],["1995-12-04",1.0124,1.0124,1.0124,1.0124,759.0],["1995-12-05",0.9981,0.9981,0.9839,0.9839,31894.0],["1995-12-06",0.9981,0.9981,0.9839,0.9981,20503.0],["1995-12-07",0.9981,1.0124,0.9839,0.9839,22022.0],["1995-12-08",0.9839,0.9981,0.9839,0.9981,12150.0],["1995-12-11",0.9981,0.9981,0.9981,0.9981,0.0],["1995-12-12",0.9839,1.0124,0.9839,0.9981,12150.0],["1995-12-13",0.9981,0.9981,0.9981,0.9981,1519.0],["1995-12-14",0.9839,1.0124,0.9839,1.0124,18984.0],["1995-12-15",1.0266,1.0266,1.0124,1.0266,6834.0],["1995-12-18",1.0409,1.0409,1.0266,1.0266,6834.0],["1995-12-19",1.0266,1.0266,1.0266,1.0266,0.0],["1995-12-20",1.0124,1.0124,0.9981,0.9981,31134.0],["1995-12-21",0.9981,0.9981,0.9981,0.9981,0.0],["1995-12-22",0.9806,0.9806,0.9806,0.9806,7594.0],["1995-12-26",0.9806,1.0308,0.9806,1.0308,142763.0],["1995-12-27",1.0308,1.0308,1.0308,1.0308,1519.0],["1995-12-28",1.0308,1.0308,1.0308,1.0308,0.0],["1995-12-29",1.0308,1.0308,1.0308,1.0308,759.0],["1996-01-02",1.0164,1.0164,1.0021,1.0021,15188.0],["1996-01-03",1.0164,1.0164,1.0164,1.0164,1519.0],["1996-01-04",1.0021,1.0021,1.0021,1.0021,3797.0],["1996-01-05",0.9878,1.0021,0.9878,1.0021,18984.0],["1996-01-08",0.9878,0.9878,0.9806,0.9806,22781.0],["1996-01-09",0.9735,0.9735,0.9735,0.9735,75938.0],["1996-01-10",0.9663,0.9663,0.9663,0.9663,759.0],["1996-01-11",0.9663,0.9663,0.9663,0.9663,0.0],["1996-01-12",0.9663,0.9663,0.9663,0.9663,0.0],["1996-01-15",0.9735,0.9735,0.9735,0.9735,22781.0],["1996-01-16",0.9735,0.9735,0.9735,0.9735,0.0],["1996-01-17",0.9663,0.9663,0.9663,0.9663,7594.0],["1996-01-18",0.9735,0.9735,0.9663,0.9663,37969.0],["1996-01-19",0.9663,0.9735,0.9663,0.9735,4556.0],["1996-01-22",0.9735,0.9735,0.9592,0.9735,21263.0],["1996-01-23",0.9735,0.9735,0.9735,0.9735,0.0],["1996-01-24",0.9735,0.9735,0.9735,0.9735,0.0],["1996-01-25",0.9735,0.9735,0.9735,0.9735,0.0],["1996-01-26",0.9735,0.9735,0.9735,0.9735,22781.0],["1996-01-29",0.9592,0.9878,0.9592,0.9878,9113.0],["1996-01-30",1.0021,1.0164,1.0021,1.0164,12909.0],["1996-01-31",1.0308,1.0308,1.0021,1.0308,27338.0],["1996-02-01",1.0451,1.0594,1.0308,1.0451,34931.0],["1996-02-02",1.0522,1.0594,1.0522,1.0594,8353.0],["1996-02-05",1.0594,1.0594,1.0308,1.0308,31134.0],["1996-02-06",1.0308,1.0308,1.0021,1.0021,20503.0],["1996-02-07",0.9735,0.9735,0.9735,0.9735,3797.0],["1996-02-08",0.9735,0.9735,0.9735,0.9735,4556.0],["1996-02-09",1.0021,1.0021,1.0021,1.0021,9872.0],["1996-02-12",1.0021,1.0164,1.0021,1.0021,9113.0],["1996-02-13",1.0021,1.0021,1.0021,1.0021,0.0],["1996-02-14",0.9878,0.9878,0.9878,0.9878,26578.0],["1996-02-15",0.9878,0.9878,0.9878,0.9878,3038.0],["1996-02-16",0.9806,0.9878,0.9735,0.9735,8353.0],["1996-02-20",0.9735,0.9806,0.9663,0.9806,25819.0],["1996-02-21",0.9735,0.9878,0.9735,0.9878,7594.0],["1996-02-22",0.9878,1.0021,0.9878,0.9878,16706.0],["1996-02-23",0.9878,0.9878,0.9735,0.9878,6075.0],["1996-02-26",0.9878,0.9878,0.9878,0.9878,1519.0],["1996-02-27",0.9806,0.9806,0.9735,0.9735,4556.0],["1996-02-28",0.9735,0.9735,0.9735,0.9735,0.0],["1996-02-29",0.9735,1.0451,0.9735,1.0308,43284.0],["1996-03-01",1.0308,1.0379,1.0308,1.0379,11391.0],["1996-03-04",1.0451,1.0451,1.0308,1.0308,22781.0],["1996-03-05",1.0451,1.0594,1.0308,1.0308,18984.0],["1996-03-06",1.0308,1.0308,1.0308,1.0308,0.0],["1996-03-07",1.0451,1.0451,1.0308,1.0451,16706.0],["1996-03-08",1.0594,1.0594,1.0308,1.0308,45563.0],["1996-03-11",1.0451,1.0451,0.9735,1.0021,117703.0],["1996-03-12",1.0021,1.0021,1.0021,1.0021,0.0],["1996-03-13",1.0021,1.0021,1.0021,1.0021,0.0],["1996-03-14",1.0021,1.0021,1.0021,1.0021,3797.0],["1996-03-15",0.9878,0.9878,0.9878,0.9878,2278.0],["1996-03-18",0.9878,0.9878,0.9878,0.9878,0.0],["1996-03-19",0.9878,0.9878,0.9878,0.9878,0.0],["1996-03-20",0.9878,0.9878,0.9878,0.9878,0.0],["1996-03-21",1.0164,1.0164,1.0164,1.0164,6075.0],["1996-03-22",1.0164,1.0164,1.0164,1.0164,0.0],["1996-03-25",1.0021,1.0164,1.0021,1.0164,8353.0],["1996-03-26",1.0308,1.0308,0.9878,1.0164,28097.0],["1996-03-27",1.0164,1.0164,1.0164,1.0164,0.0],["1996-03-28",1.0164,1.0164,1.0164,1.0164,0.0],["1996-03-29",1.0236,1.0236,1.0164,1.0164,6075.0],["1996-04-01",1.0164,1.0164,1.0164,1.0164,0.0],["1996-04-02",1.0021,1.0021,0.9735,0.9735,8353.0],["1996-04-03",0.9735,0.9735,0.9592,0.9592,39488.0],["1996-04-04",0.9592,0.9592,0.9592,0.9592,0.0],["1996-04-08",0.9377,0.9449,0.9377,0.9449,9113.0],["1996-04-09",0.9305,0.9592,0.9305,0.9592,7594.0],["1996-04-10",0.9377,0.9377,0.9377,0.9377,7594.0],["1996-04-11",0.9449,0.9449,0.9449,0.9449,3797.0],["1996-04-12",0.9449,0.9449,0.9449,0.9449,0.0],["1996-04-15",0.9735,0.9735,0.9735,0.9735,7594.0],["1996-04-16",0.9735,0.9735,0.9735,0.9735,37969.0],["1996-04-17",0.9735,0.9735,0.9735,0.9735,12909.0],["1996-04-18",0.9735,0.9735,0.9735,0.9735,22781.0],["1996-04-19",0.9735,0.9735,0.9735,0.9735,28856.0],["1996-04-22",0.9735,0.9735,0.9735,0.9735,23541.0],["1996-04-23",0.9449,0.9449,0.9377,0.9449,10631.0],["1996-04-24",0.9305,0.9305,0.9305,0.9305,11391.0],["1996-04-25",0.9305,0.9449,0.9305,0.9449,16706.0],["1996-04-26",0.9592,0.9592,0.9305,0.9592,26578.0],["1996-04-29",0.9735,0.9878,0.9735,0.9878,18984.0],["1996-04-30",0.9878,0.995,0.9878,0.9878,12150.0],["1996-05-01",0.9878,0.9878,0.9878,0.9878,30375.0],["1996-05-02",0.995,0.995,0.995,0.995,30375.0],["1996-05-03",1.0021,1.0021,0.9878,0.9878,33413.0],["1996-05-06",0.9735,0.9878,0.9735,0.9878,32653.0],["1996-05-07",1.0164,1.0164,1.0164,1.0164,12150.0],["1996-05-08",1.0308,1.0308,1.0308,1.0308,22781.0],["1996-05-09",1.0308,1.0308,1.0308,1.0308,16706.0],["1996-05-10",1.0021,1.0164,1.0021,1.0164,9113.0],["1996-05-13",1.0308,1.1453,1.0308,1.1453,88847.0],["1996-05-14",1.1739,1.2455,1.1739,1.2025,152634.0],["1996-05-15",1.1882,1.1882,1.1739,1.1739,78975.0],["1996-05-16",1.1453,1.1739,1.1453,1.1739,29616.0],["1996-05-17",1.1882,1.2169,1.1882,1.1882,59231.0],["1996-05-20",1.1739,1.1882,1.1739,1.1882,24300.0],["1996-05-21",1.2025,1.2169,1.1882,1.2025,25819.0],["1996-05-22",1.2025,1.2169,1.2025,1.2169,23541.0],["1996-05-23",1.2312,1.2312,1.2025,1.2025,34172.0],["1996-05-24",1.2025,1.2455,1.1596,1.1596,40247.0],["1996-05-28",1.1453,1.1596,1.131,1.1453,32653.0],["1996-05-29",1.131,1.131,1.0737,1.088,59231.0],["1996-05-30",1.1095,1.1095,1.1095,1.1095,3797.0],["1996-05-31",1.131,1.131,1.131,1.131,22022.0],["1996-06-03",1.131,1.131,1.131,1.131,759.0],["1996-06-04",1.1167,1.1167,1.1167,1.1167,3797.0],["1996-06-05",1.131,1.131,1.131,1.131,9872.0],["1996-06-06",1.131,1.1453,1.131,1.1453,46322.0],["1996-06-07",1.1167,1.131,1.088,1.1167,61509.0],["1996-06-10",1.131,1.131,1.1167,1.1167,5316.0],["1996-06-11",1.1023,1.1023,1.1023,1.1023,759.0],["1996-06-12",1.1023,1.131,1.1023,1.1023,35691.0],["1996-06-13",1.088,1.1023,1.088,1.088,9113.0],["1996-06-14",1.1023,1.1023,1.1023,1.1023,4556.0],["1996-06-17",1.1167,1.1167,1.088,1.1023,14428.0],["1996-06-18",1.088,1.088,1.088,1.088,9872.0],["1996-06-19",1.088,1.088,1.0737,1.0737,3797.0],["1996-06-20",1.088,1.088,1.0594,1.0594,9113.0],["1996-06-21",1.0737,1.088,1.0737,1.088,4556.0],["1996-06-24",1.088,1.088,1.0737,1.0737,3797.0],["1996-06-25",1.0737,1.088,1.0594,1.0737,4556.0],["1996-06-26",1.0594,1.0737,1.0451,1.0451,26578.0],["1996-06-27",1.0451,1.0451,1.0451,1.0451,5316.0],["1996-06-28",1.0451,1.0451,1.0451,1.0451,0.0],["1996-07-01",1.0594,1.0737,1.0594,1.0737,8353.0],["1996-07-02",1.0594,1.0594,1.0594,1.0594,3038.0],["1996-07-03",1.0665,1.0665,1.0594,1.0594,3797.0],["1996-07-05",1.0594,1.0594,1.0594,1.0594,0.0],["1996-07-08",1.0594,1.0594,1.0594,1.0594,1519.0],["1996-07-09",1.0451,1.0451,1.0451,1.0451,8353.0],["1996-07-10",1.0594,1.0594,1.0594,1.0594,3797.0],["1996-07-11",1.0594,1.0594,1.0308,1.0308,7594.0],["1996-07-12",1.0451,1.0451,1.0451,1.0451,2278.0],["1996-07-15",1.0308,1.0308,1.0308,1.0308,3038.0],["1996-07-16",1.0164,1.0164,0.9878,0.9878,16706.0],["1996-07-17",1.0164,1.0164,1.0164,1.0164,5316.0],["1996-07-18",1.0021,1.0021,1.0021,1.0021,3797.0],["1996-07-19",1.0164,1.0308,0.9878,1.0164,35691.0],["1996-07-22",1.0308,1.0451,1.0308,1.0451,15947.0],["1996-07-23",1.0451,1.0451,1.0021,1.0021,37209.0],["1996-07-24",0.9735,0.9735,0.9592,0.9592,18984.0],["1996-07-25",0.9592,0.9592,0.9592,0.9592,0.0],["1996-07-26",0.9592,0.9592,0.9449,0.9449,9872.0],["1996-07-29",0.9305,0.9305,0.9162,0.9162,49359.0],["1996-07-30",0.9305,0.9305,0.9305,0.9305,6834.0],["1996-07-31",0.9305,0.9305,0.9305,0.9305,0.0],["1996-08-01",0.9449,0.9449,0.9305,0.9305,9113.0],["1996-08-02",0.9305,0.9449,0.9305,0.9449,15188.0],["1996-08-05",0.9592,0.9592,0.9592,0.9592,1519.0],["1996-08-06",0.9592,0.9592,0.9592,0.9592,0.0],["1996-08-07",0.9735,0.9735,0.9592,0.9592,24300.0],["1996-08-08",0.9878,1.0021,0.9878,1.0021,8353.0],["1996-08-09",1.0021,1.0021,1.0021,1.0021,0.0],["1996-08-12",1.0021,1.0164,1.0021,1.0021,2278.0],["1996-08-13",0.9878,0.9878,0.9878,0.9878,11391.0],["1996-08-14",0.9878,0.9878,0.9878,0.9878,0.0],["1996-08-15",1.0021,1.0021,0.9878,0.9878,6075.0],["1996-08-16",1.0164,1.0164,0.9735,0.9735,32653.0],["1996-08-19",0.9735,0.9735,0.9735,0.9735,0.0],["1996-08-20",0.9735,0.9735,0.9735,0.9735,0.0],["1996-08-21",0.9735,0.9735,0.9735,0.9735,0.0],["1996-08-22",0.9735,0.9735,0.9735,0.9735,0.0],["1996-08-23",0.9878,0.9878,0.9735,0.9735,8353.0],["1996-08-26",0.9735,1.0164,0.9592,1.0164,54675.0],["1996-08-27",1.0164,1.0164,1.0164,1.0164,3797.0],["1996-08-28",1.0164,1.0164,1.0164,1.0164,0.0],["1996-08-29",1.0164,1.0164,1.0164,1.0164,0.0],["1996-08-30",1.0164,1.0164,1.0164,1.0164,0.0],["1996-09-03",1.0164,1.0164,1.0021,1.0021,13669.0],["1996-09-04",0.9878,0.9878,0.9878,0.9878,7594.0],["1996-09-05",0.9735,0.9735,0.9735,0.9735,7594.0],["1996-09-06",0.9449,0.9592,0.9449,0.9592,11391.0],["1996-09-09",0.9449,0.9592,0.9449,0.9592,0.0],["1996-09-10",0.9449,0.9449,0.9449,0.9449,13669.0],["1996-09-11",0.9305,0.9305,0.9305,0.9305,3797.0],["1996-09-12",0.9449,0.9592,0.9449,0.9592,9113.0],["1996-09-13",0.9592,0.9592,0.9592,0.9592,1519.0],["1996-09-16",0.9592,0.9592,0.9449,0.9449,22781.0],["1996-09-17",0.9305,0.9305,0.9162,0.9305,33413.0],["1996-09-18",0.9449,0.9449,0.9162,0.9162,8353.0],["1996-09-19",0.9162,0.9162,0.9162,0.9162,1519.0],["1996-09-20",0.9305,0.9449,0.9305,0.9449,3797.0],["1996-09-23",0.9305,0.9305,0.9305,0.9305,7594.0],["1996-09-24",0.9162,0.9592,0.9162,0.9592,12150.0],["1996-09-25",0.9449,0.9449,0.9449,0.9449,759.0],["1996-09-26",0.9592,0.9592,0.9592,0.9592,759.0],["1996-09-27",0.9735,0.9735,0.9735,0.9735,2278.0],["1996-09-30",0.9592,0.9592,0.9449,0.9449,9872.0],["1996-10-01",0.9449,0.9449,0.9449,0.9449,0.0],["1996-10-02",0.9305,0.9305,0.9162,0.9162,15188.0],["1996-10-03",0.9162,0.9162,0.9162,0.9162,0.0],["1996-10-04",0.9162,0.9162,0.9162,0.9162,8353.0],["1996-10-07",0.9162,0.9162,0.9162,0.9162,0.0],["1996-10-08",0.9449,0.9449,0.9305,0.9305,15188.0],["1996-10-09",0.9449,0.9449,0.9019,0.9019,85809.0],["1996-10-10",0.9019,0.9019,0.9019,0.9019,0.0],["1996-10-11",0.9162,0.9162,0.9162,0.9162,759.0],["1996-10-14",0.9162,0.9162,0.9019,0.9019,16706.0],["1996-10-15",0.9162,0.9305,0.8876,0.9305,41766.0],["1996-10-16",0.9162,0.9449,0.9162,0.9305,9872.0],["1996-10-17",0.9019,0.9305,0.8876,0.9305,25059.0],["1996-10-18",0.9019,0.9019,0.9019,0.9019,5316.0],["1996-10-21",0.8876,0.9449,0.8876,0.9449,53916.0],["1996-10-22",0.9592,0.9592,0.9162,0.9162,41766.0],["1996-10-23",0.9449,0.9449,0.9305,0.9305,4556.0],["1996-10-24",0.9305,0.9305,0.9305,0.9305,3797.0],["1996-10-25",0.9305,0.9305,0.9305,0.9305,0.0],["1996-10-28",0.9449,0.9449,0.9305,0.9305,3797.0],["1996-10-29",0.9305,0.9449,0.9305,0.9305,40247.0],["1996-10-30",0.9449,0.9449,0.9449,0.9449,17466.0],["1996-10-31",0.9449,0.9449,0.9449,0.9449,15188.0],["1996-11-01",0.9592,0.9592,0.9592,0.9592,15188.0],["1996-11-04",0.9592,0.9592,0.9449,0.9592,22022.0],["1996-11-05",0.9592,0.9592,0.9592,0.9592,15188.0],["1996-11-06",0.9735,0.9735,0.9735,0.9735,13669.0],["1996-11-07",0.9735,0.9735,0.9735,0.9735,2278.0],["1996-11-08",0.9735,0.9735,0.9735,0.9735,0.0],["1996-11-11",0.9735,0.9735,0.9735,0.9735,0.0],["1996-11-12",0.9663,0.9663,0.9663,0.9663,2278.0],["1996-11-13",0.9592,0.9592,0.9592,0.9592,30375.0],["1996-11-14",0.9735,0.9735,0.9735,0.9735,6075.0],["1996-11-15",0.9592,0.9592,0.9592,0.9592,2278.0],["1996-11-18",0.9592,0.9592,0.9592,0.9592,2278.0],["1996-11-19",0.9592,0.9592,0.9592,0.9592,0.0],["1996-11-20",0.9592,0.9735,0.9592,0.9735,11391.0],["1996-11-21",0.9735,0.9735,0.9592,0.9592,12150.0],["1996-11-22",0.9592,0.9592,0.9449,0.9449,27338.0],["1996-11-25",0.9735,0.9878,0.9592,0.9592,61509.0],["1996-11-26",0.9663,0.9735,0.9592,0.9735,10631.0],["1996-11-27",0.9735,0.9735,0.9735,0.9735,0.0],["1996-11-29",0.9592,0.9592,0.9592,0.9592,4556.0],["1996-12-02",0.9663,0.9735,0.9663,0.9735,23541.0],["1996-12-03",0.9878,0.9878,0.9735,0.9735,15188.0],["1996-12-04",0.9735,0.9878,0.9592,0.9592,71381.0],["1996-12-05",0.9449,0.9592,0.9305,0.9449,88847.0],["1996-12-06",0.9735,0.9735,0.9735,0.9735,7594.0],["1996-12-09",0.9735,0.9878,0.9735,0.9878,13669.0],["1996-12-10",0.9735,0.9735,0.9592,0.9735,8353.0],["1996-12-11",0.9735,0.9735,0.9735,0.9735,20503.0],["1996-12-12",0.9735,0.9735,0.9735,0.9735,18984.0],["1996-12-13",0.9735,0.9735,0.9735,0.9735,16706.0],["1996-12-16",0.9735,0.9735,0.9735,0.9735,5316.0],["1996-12-17",0.9592,0.9592,0.9305,0.9305,37969.0],["1996-12-18",0.9162,0.9735,0.9162,0.9592,119981.0],["1996-12-19",0.9592,0.9878,0.9592,0.9878,6075.0],["1996-12-20",1.0164,1.0164,1.0164,1.0164,9872.0],["1996-12-23",1.0164,1.0164,0.9878,0.9878,11391.0],["1996-12-24",0.993,0.993,0.993,0.993,15947.0],["1996-12-26",1.0074,1.0074,0.993,0.993,14428.0],["1996-12-27",0.9858,0.9858,0.9858,0.9858,12909.0],["1996-12-30",0.9858,0.9858,0.9858,0.9858,0.0],["1996-12-31",0.993,0.993,0.9786,0.9786,21263.0],["1997-01-02",0.993,0.993,0.993,0.993,3797.0],["1997-01-03",0.993,0.993,0.993,0.993,0.0],["1997-01-06",0.993,0.993,0.993,0.993,0.0],["1997-01-07",0.993,0.993,0.993,0.993,3038.0],["1997-01-08",0.993,0.993,0.993,0.993,3038.0],["1997-01-09",0.9786,0.9786,0.9786,0.9786,12909.0],["1997-01-10",0.9642,0.9642,0.9642,0.9642,759.0],["1997-01-13",0.9642,0.9642,0.9642,0.9642,759.0],["1997-01-14",0.9498,0.9498,0.921,0.921,39488.0],["1997-01-15",0.9354,0.9642,0.9354,0.9642,80494.0],["1997-01-16",0.9786,1.0362,0.9786,0.993,37969.0],["1997-01-17",0.9786,0.9786,0.9786,0.9786,9113.0],["1997-01-20",0.9642,0.9642,0.9354,0.9354,22781.0],["1997-01-21",0.9498,0.9498,0.9354,0.9354,9113.0],["1997-01-22",0.9354,0.9354,0.9354,0.9354,0.0],["1997-01-23",0.9498,0.9498,0.9498,0.9498,16706.0],["1997-01-24",0.9498,0.9498,0.9498,0.9498,4556.0],["1997-01-27",0.9498,0.9498,0.9498,0.9498,0.0],["1997-01-28",0.9498,0.9498,0.9498,0.9498,0.0],["1997-01-29",0.9498,0.9498,0.9354,0.9354,9113.0],["1997-01-30",0.9498,0.9498,0.9498,0.9498,1519.0],["1997-01-31",0.9498,0.9498,0.9282,0.9354,37969.0],["1997-02-03",0.9642,0.9642,0.9642,0.9642,7594.0],["1997-02-04",0.9498,0.9786,0.9498,0.9786,37969.0],["1997-02-05",0.993,0.993,0.993,0.993,3797.0],["1997-02-06",0.9786,0.9786,0.9786,0.9786,3797.0],["1997-02-07",0.993,0.993,0.993,0.993,3797.0],["1997-02-10",1.0074,1.0074,0.993,0.993,9113.0],["1997-02-11",0.9786,0.9786,0.957,0.957,20503.0],["1997-02-12",0.957,0.957,0.957,0.957,0.0],["1997-02-13",0.957,0.957,0.957,0.957,0.0],["1997-02-14",0.957,0.957,0.957,0.957,0.0],["1997-02-18",0.9642,0.9642,0.957,0.957,3038.0],["1997-02-19",0.957,0.9786,0.957,0.9786,18225.0],["1997-02-20",0.9786,0.9786,0.9786,0.9786,1519.0],["1997-02-21",1.0074,1.0218,1.0074,1.0218,24300.0],["1997-02-24",0.993,1.0362,0.993,1.0362,26578.0],["1997-02-25",1.0362,1.0793,1.0362,1.0649,39488.0],["1997-02-26",1.0506,1.0506,1.0506,1.0506,18984.0],["1997-02-27",1.0506,1.0506,1.0506,1.0506,0.0],["1997-02-28",1.0649,1.0649,1.0506,1.0506,1519.0],["1997-03-03",1.0362,1.0362,0.993,0.993,54675.0],["1997-03-04",1.0074,1.0074,1.0074,1.0074,11391.0],["1997-03-05",1.0074,1.0074,1.0074,1.0074,0.0],["1997-03-06",1.0074,1.0074,1.0074,1.0074,0.0],["1997-03-07",1.0074,1.0074,1.0074,1.0074,0.0],["1997-03-10",1.0074,1.0074,1.0074,1.0074,0.0],["1997-03-11",1.0074,1.0074,1.0074,1.0074,0.0],["1997-03-12",1.0074,1.0074,1.0074,1.0074,0.0],["1997-03-13",0.9786,0.9786,0.9786,0.9786,7594.0],["1997-03-14",0.9786,0.9786,0.9786,0.9786,15188.0],["1997-03-17",0.9786,0.9786,0.9786,0.9786,1519.0],["1997-03-18",0.9786,0.9786,0.9786,0.9786,53156.0],["1997-03-19",0.9786,0.9786,0.9786,0.9786,3797.0],["1997-03-20",0.9786,0.9786,0.9786,0.9786,0.0],["1997-03-21",0.993,0.993,0.9786,0.9786,9113.0],["1997-03-24",0.9786,0.9786,0.9786,0.9786,15947.0],["1997-03-25",0.9786,0.9786,0.9786,0.9786,7594.0],["1997-03-26",0.9786,0.9786,0.9786,0.9786,20503.0],["1997-03-27",0.9786,0.9786,0.9642,0.9642,16706.0],["1997-03-31",0.9786,0.9786,0.9786,0.9786,6834.0],["1997-04-01",0.9786,0.9786,0.9786,0.9786,0.0],["1997-04-02",0.993,0.993,0.993,0.993,7594.0],["1997-04-03",0.9858,0.9858,0.9786,0.9786,6075.0],["1997-04-04",0.9498,0.9498,0.9498,0.9498,3797.0],["1997-04-07",0.9642,0.9642,0.9642,0.9642,7594.0],["1997-04-08",0.9498,0.9498,0.9498,0.9498,759.0],["1997-04-09",0.9498,0.9498,0.9498,0.9498,4556.0],["1997-04-10",0.9498,0.9498,0.9498,0.9498,0.0],["1997-04-11",0.9498,0.9642,0.9498,0.9642,59991.0],["1997-04-14",0.9642,0.9642,0.9498,0.9498,9113.0],["1997-04-15",0.9642,0.9642,0.9642,0.9642,5316.0],["1997-04-16",0.9642,0.9642,0.9642,0.9642,0.0],["1997-04-17",0.9642,0.9642,0.9642,0.9642,0.0],["1997-04-18",0.9642,0.9642,0.9642,0.9642,0.0],["1997-04-21",0.9642,1.0362,0.9642,1.0362,91125.0],["1997-04-22",1.0649,1.0937,1.0649,1.0649,59231.0],["1997-04-23",1.0649,1.1513,1.0649,1.1513,66825.0],["1997-04-24",1.2232,1.2376,1.1801,1.1945,66066.0],["1997-04-25",1.2232,1.2232,1.1657,1.1657,25059.0],["1997-04-28",1.1801,1.1801,1.1225,1.1225,29616.0],["1997-04-29",1.0937,1.0937,1.0793,1.0793,77456.0],["1997-04-30",1.0937,1.0937,1.0865,1.0865,12150.0],["1997-05-01",1.0937,1.1081,1.0937,1.1009,10631.0],["1997-05-02",1.1153,1.1801,1.1153,1.1513,63788.0],["1997-05-05",1.1801,1.2089,1.1657,1.2089,151116.0],["1997-05-06",1.2089,1.2089,1.2089,1.2089,29616.0],["1997-05-07",1.1801,1.1801,1.1585,1.1801,21263.0],["1997-05-08",1.1801,1.1801,1.1657,1.1657,9113.0],["1997-05-09",1.1801,1.1801,1.1801,1.1801,759.0],["1997-05-12",1.1801,1.1801,1.1513,1.1657,20503.0],["1997-05-13",1.1657,1.1657,1.1657,1.1657,0.0],["1997-05-14",1.2089,1.2089,1.1513,1.1513,10631.0],["1997-05-15",1.1513,1.1657,1.1513,1.1657,68344.0],["1997-05-16",1.1801,1.1801,1.1225,1.1225,32653.0],["1997-05-19",1.1369,1.1369,1.1369,1.1369,759.0],["1997-05-20",1.1513,1.1657,1.1441,1.1657,5316.0],["1997-05-21",1.1513,1.1513,1.1513,1.1513,3797.0],["1997-05-22",1.1513,1.1657,1.1513,1.1657,46322.0],["1997-05-23",1.1369,1.1369,1.1225,1.1369,15188.0],["1997-05-27",1.1657,1.1657,1.1585,1.1585,24300.0],["1997-05-28",1.1657,1.1657,1.1513,1.1513,10631.0],["1997-05-29",1.1225,1.1369,1.1225,1.1369,10631.0],["1997-05-30",1.1081,1.1225,1.1081,1.1225,7594.0],["1997-06-02",1.1369,1.1369,1.1369,1.1369,6075.0],["1997-06-03",1.1225,1.1513,1.1225,1.1513,27338.0],["1997-06-04",1.1801,1.2376,1.1801,1.2376,102516.0],["1997-06-05",1.2232,1.2376,1.2232,1.2232,46322.0],["1997-06-06",1.2232,1.2376,1.2232,1.2376,38728.0],["1997-06-09",1.2089,1.2376,1.2089,1.2232,26578.0],["1997-06-10",1.252,1.252,1.2376,1.2376,4556.0],["1997-06-11",1.2664,1.2952,1.2664,1.2664,173138.0],["1997-06-12",1.2808,1.2808,1.2376,1.2376,62269.0],["1997-06-13",1.252,1.2592,1.1945,1.1945,65306.0],["1997-06-16",1.2089,1.2089,1.2089,1.2089,10631.0],["1997-06-17",1.2376,1.2664,1.2376,1.2664,15188.0],["1997-06-18",1.2664,1.2664,1.2376,1.2664,41766.0],["1997-06-19",1.2664,1.2664,1.2089,1.2089,38728.0],["1997-06-20",1.2232,1.2232,1.2232,1.2232,1519.0],["1997-06-23",1.1945,1.2232,1.1945,1.2232,18225.0],["1997-06-24",1.2089,1.2089,1.2089,1.2089,5316.0],["1997-06-25",1.2089,1.2089,1.2089,1.2089,0.0],["1997-06-26",1.2089,1.2376,1.2089,1.2376,7594.0],["1997-06-27",1.2664,1.2664,1.2376,1.2376,14428.0],["1997-06-30",1.2376,1.2376,1.2376,1.2376,0.0],["1997-07-01",1.2376,1.2376,1.2376,1.2376,0.0],["1997-07-02",1.252,1.252,1.252,1.252,2278.0],["1997-07-03",1.2232,1.2232,1.2232,1.2232,4556.0],["1997-07-07",1.252,1.2592,1.252,1.2592,12150.0],["1997-07-08",1.2376,1.2376,1.2232,1.2232,9113.0],["1997-07-09",1.2232,1.252,1.2232,1.252,6075.0],["1997-07-10",1.2664,1.2952,1.2592,1.2592,56953.0],["1997-07-11",1.2592,1.2952,1.252,1.2808,113906.0],["1997-07-14",1.324,1.3528,1.3096,1.3528,189844.0],["1997-07-15",1.3528,1.4967,1.3528,1.4247,253631.0],["1997-07-16",1.4823,1.5542,1.4535,1.5255,334884.0],["1997-07-17",1.5255,1.5255,1.4391,1.4391,64547.0],["1997-07-18",1.4391,1.4391,1.3959,1.3959,20503.0],["1997-07-21",1.3959,1.5686,1.3959,1.4967,341719.0],["1997-07-22",1.5255,1.5542,1.4823,1.4895,154913.0],["1997-07-23",1.4967,1.583,1.4967,1.583,224016.0],["1997-07-24",1.583,1.6118,1.4967,1.5686,157191.0],["1997-07-25",1.5686,1.655,1.5686,1.655,99478.0],["1997-07-28",1.7557,1.8637,1.7269,1.7701,451828.0],["1997-07-29",1.7845,1.8277,1.7125,1.7125,294638.0],["1997-07-30",1.7269,1.7269,1.6694,1.7197,95681.0],["1997-07-31",1.7269,1.7269,1.655,1.6838,61509.0],["1997-08-01",1.6838,1.6982,1.655,1.6982,80494.0],["1997-08-04",1.6694,1.6694,1.6118,1.6262,96441.0],["1997-08-05",1.6262,1.6262,1.5974,1.5974,54675.0],["1997-08-06",1.5686,1.5686,1.5255,1.5255,90366.0],["1997-08-07",1.4967,1.6334,1.4967,1.6334,122259.0],["1997-08-08",1.6406,1.6622,1.6262,1.6262,38728.0],["1997-08-11",1.583,1.6118,1.5542,1.583,69103.0],["1997-08-12",1.583,1.583,1.5542,1.5614,7594.0],["1997-08-13",1.5542,1.5686,1.5255,1.5255,25059.0],["1997-08-14",1.5111,1.5399,1.5111,1.5399,8353.0],["1997-08-15",1.5686,1.5974,1.5686,1.5974,25059.0],["1997-08-18",1.5686,1.6694,1.5686,1.6694,123019.0],["1997-08-19",1.6982,1.7125,1.583,1.583,116184.0],["1997-08-20",1.5542,1.5974,1.5399,1.583,63028.0],["1997-08-21",1.6118,1.655,1.5542,1.5542,260466.0],["1997-08-22",1.5255,1.5686,1.5255,1.5686,29616.0],["1997-08-25",1.5542,1.583,1.5399,1.5399,28856.0],["1997-08-26",1.5686,1.583,1.5399,1.5399,44044.0],["1997-08-27",1.5399,1.6838,1.5399,1.6838,130613.0],["1997-08-28",1.6694,1.6694,1.6262,1.6694,17466.0],["1997-08-29",1.6406,1.6694,1.6406,1.6694,5316.0],["1997-09-02",1.6838,1.6838,1.6406,1.6406,24300.0],["1997-09-03",1.655,1.6694,1.6262,1.6262,23541.0],["1997-09-04",1.655,1.6982,1.655,1.6694,126056.0],["1997-09-05",1.6838,1.6838,1.6838,1.6838,4556.0],["1997-09-08",1.655,1.6838,1.655,1.6694,40247.0],["1997-09-09",1.6982,1.8421,1.6838,1.8277,191363.0],["1997-09-10",1.8133,1.8133,1.7557,1.7557,74419.0],["1997-09-11",1.7413,1.7845,1.7125,1.7845,30375.0],["1997-09-12",1.7557,1.7701,1.7125,1.7557,35691.0],["1997-09-15",1.7845,1.7989,1.7701,1.7701,36450.0],["1997-09-16",1.7845,1.7989,1.7557,1.7845,34931.0],["1997-09-17",1.8133,1.8421,1.7845,1.8277,138966.0],["1997-09-18",1.8421,1.9428,1.8421,1.9428,141244.0],["1997-09-19",1.8996,1.9284,1.8924,1.8996,173897.0],["1997-09-22",1.8996,1.8996,1.8708,1.8996,47081.0],["1997-09-23",1.8708,1.8852,1.8708,1.8852,54675.0],["1997-09-24",1.8852,1.8996,1.8852,1.8996,6834.0],["1997-09-25",1.8565,1.8852,1.7989,1.7989,66066.0],["1997-09-26",1.7701,1.7845,1.7413,1.7845,93403.0],["1997-09-29",1.7989,1.8277,1.7989,1.7989,57713.0],["1997-09-30",1.7701,1.8133,1.7701,1.8133,5316.0],["1997-10-01",1.7989,1.7989,1.7773,1.7917,31894.0],["1997-10-02",1.7917,1.9284,1.7917,1.9284,120741.0],["1997-10-03",1.9572,2.0435,1.9428,2.0435,100238.0],["1997-10-06",2.0723,2.0723,1.8565,1.8996,220978.0],["1997-10-07",1.8996,1.9716,1.8996,1.9356,86569.0],["1997-10-08",1.9284,1.9284,1.8565,1.8852,42525.0],["1997-10-09",1.8565,1.8708,1.8133,1.8565,36450.0],["1997-10-10",1.8421,1.914,1.8421,1.914,57713.0],["1997-10-13",1.9284,1.9716,1.9284,1.9644,55434.0],["1997-10-14",1.9716,2.1011,1.9716,2.0723,56194.0],["1997-10-15",2.1011,2.1299,2.0004,2.0579,113906.0],["1997-10-16",2.0579,2.0723,1.986,1.986,59991.0],["1997-10-17",1.9716,1.9716,1.8565,1.8565,111628.0],["1997-10-20",1.8852,1.914,1.8421,1.914,49359.0],["1997-10-21",1.9428,2.0291,1.9284,2.0004,64547.0],["1997-10-22",2.0148,2.0291,1.9572,2.0004,33413.0],["1997-10-23",1.9572,1.9572,1.8565,1.9284,79734.0],["1997-10-24",1.9428,1.9716,1.8852,1.9716,51638.0],["1997-10-27",1.986,1.986,1.8421,1.8421,62269.0],["1997-10-28",1.7701,1.9572,1.7557,1.9572,275653.0],["1997-10-29",1.986,2.0291,1.9572,1.986,80494.0],["1997-10-30",1.9284,2.0148,1.9284,2.0148,125297.0],["1997-10-31",2.0291,2.0507,2.0004,2.0507,116184.0],["1997-11-03",2.0579,2.1803,2.0579,2.1515,188325.0],["1997-11-04",2.1443,2.1875,2.1299,2.1515,72900.0],["1997-11-05",2.1731,2.2306,2.1443,2.2306,129853.0],["1997-11-06",2.245,2.3314,2.245,2.317,176175.0],["1997-11-07",2.3026,2.3026,2.2738,2.2882,85809.0],["1997-11-10",2.3026,2.3026,2.1875,2.1875,89606.0],["1997-11-11",2.1875,2.245,2.1875,2.245,47841.0],["1997-11-12",2.2162,2.2234,2.2162,2.2162,29616.0],["1997-11-13",2.1875,2.1875,2.1443,2.1443,24300.0],["1997-11-14",2.1011,2.1299,2.1011,2.1299,34172.0],["1997-11-17",2.1443,2.2018,2.1443,2.1875,29616.0],["1997-11-18",2.1875,2.1875,2.1011,2.1011,25819.0],["1997-11-19",2.1155,2.1155,2.0723,2.1011,22022.0],["1997-11-20",2.1155,2.1875,2.0867,2.1875,45563.0],["1997-11-21",2.2306,2.245,2.2018,2.2162,34172.0],["1997-11-24",2.2306,2.2306,2.1731,2.1731,59231.0],["1997-11-25",2.1587,2.1587,2.1443,2.1587,19744.0],["1997-11-26",2.1299,2.1875,2.1299,2.1731,18225.0],["1997-11-28",2.1731,2.1731,2.1731,2.1731,12150.0],["1997-12-01",2.1731,2.2162,2.1731,2.2162,59231.0],["1997-12-02",2.2162,2.3026,2.2162,2.2738,69103.0],["1997-12-03",2.3026,2.3026,2.1731,2.1731,150356.0],["1997-12-04",2.2018,2.2594,2.2018,2.2162,42525.0],["1997-12-05",2.2018,2.245,2.1731,2.1731,18984.0],["1997-12-08",2.1875,2.1875,2.1299,2.1587,27338.0],["1997-12-09",2.1443,2.1587,2.1299,2.1587,8353.0],["1997-12-10",2.1443,2.1587,2.1299,2.1299,18225.0],["1997-12-11",2.1299,2.1299,2.0148,2.1299,151116.0],["1997-12-12",2.1155,2.1299,2.1011,2.1155,7594.0],["1997-12-15",2.1011,2.1011,2.0435,2.0723,44803.0],["1997-12-16",2.1011,2.1011,2.0148,2.0148,118463.0],["1997-12-17",1.986,2.0004,1.9716,1.9716,87328.0],["1997-12-18",1.986,1.986,1.9716,1.9716,3797.0],["1997-12-19",1.9716,1.9716,1.9428,1.9572,27338.0],["1997-12-22",1.9428,1.9428,1.914,1.914,34931.0],["1997-12-23",1.9054,1.9054,1.8621,1.9054,67584.0],["1997-12-24",1.9198,1.9198,1.9198,1.9198,18984.0],["1997-12-26",1.8909,1.9198,1.8909,1.9054,41006.0],["1997-12-29",1.9054,1.992,1.9054,1.9775,72141.0],["1997-12-30",1.992,2.0064,1.992,2.0064,4556.0],["1997-12-31",2.0208,2.0497,1.992,2.0353,63028.0],["1998-01-02",2.0064,2.0064,1.9631,2.0064,38728.0],["1998-01-05",2.0064,2.0064,1.9487,1.9992,73659.0],["1998-01-06",1.9631,1.992,1.9631,1.9775,27338.0],["1998-01-07",1.9775,1.9775,1.9775,1.9775,1519.0],["1998-01-08",1.9487,1.9631,1.9487,1.9631,92644.0],["1998-01-09",1.9487,1.9487,1.8621,1.8765,29616.0],["1998-01-12",1.8476,1.8476,1.8332,1.8332,52397.0],["1998-01-13",1.8332,1.9342,1.8332,1.9126,85809.0],["1998-01-14",1.9342,1.992,1.9342,1.9775,196678.0],["1998-01-15",1.9775,1.9775,1.9631,1.9703,13669.0],["1998-01-16",1.9847,1.992,1.9847,1.992,1519.0],["1998-01-20",2.0208,2.0208,1.9631,1.9631,78975.0],["1998-01-21",1.9631,1.992,1.9631,1.9775,11391.0],["1998-01-22",1.9631,1.9631,1.9487,1.9631,14428.0],["1998-01-23",1.992,1.992,1.9631,1.9631,6075.0],["1998-01-26",1.9342,1.9342,1.9198,1.9342,27338.0],["1998-01-27",1.9342,1.9487,1.8621,1.8621,176934.0],["1998-01-28",1.8332,1.8476,1.7538,1.7538,104794.0],["1998-01-29",1.7538,1.7754,1.7394,1.7394,47841.0],["1998-01-30",1.7466,1.761,1.7466,1.761,20503.0],["1998-02-02",1.761,1.7899,1.761,1.7827,46322.0],["1998-02-03",1.7682,1.7754,1.7538,1.7754,135169.0],["1998-02-04",1.7466,1.8043,1.7466,1.7754,44044.0],["1998-02-05",1.7899,1.8043,1.7754,1.7754,34931.0],["1998-02-06",1.7899,1.7899,1.7466,1.7754,75178.0],["1998-02-09",1.761,1.761,1.7321,1.7466,11391.0],["1998-02-10",1.7321,1.7321,1.6888,1.7177,45563.0],["1998-02-11",1.7105,1.7177,1.7033,1.7033,51638.0],["1998-02-12",1.7033,1.7321,1.7033,1.7033,19744.0],["1998-02-13",1.7033,1.7033,1.66,1.66,330328.0],["1998-02-17",1.66,1.66,1.66,1.66,18225.0],["1998-02-18",1.66,1.66,1.66,1.66,0.0],["1998-02-19",1.6744,1.6744,1.6744,1.6744,12909.0],["1998-02-20",1.66,1.66,1.6167,1.6455,50878.0],["1998-02-23",1.6022,1.6672,1.6022,1.66,116944.0],["1998-02-24",1.6744,1.6744,1.6744,1.6744,12150.0],["1998-02-25",1.6888,1.6888,1.6744,1.6744,14428.0],["1998-02-26",1.6744,1.7033,1.6744,1.7033,3797.0],["1998-02-27",1.7177,1.7177,1.7177,1.7177,12150.0],["1998-03-02",1.7177,1.7754,1.7177,1.7754,101756.0],["1998-03-03",1.7827,1.7827,1.761,1.7682,12909.0],["1998-03-04",1.761,1.7754,1.7538,1.7538,38728.0],["1998-03-05",1.761,1.761,1.7466,1.7466,4556.0],["1998-03-06",1.761,1.7899,1.761,1.7899,115425.0],["1998-03-09",1.8115,1.8188,1.7971,1.7971,28097.0],["1998-03-10",1.8043,1.8043,1.8043,1.8043,18225.0],["1998-03-11",1.8188,1.8332,1.8043,1.8332,111628.0],["1998-03-12",1.8476,1.8476,1.8476,1.8476,175416.0],["1998-03-13",1.8476,1.9198,1.8332,1.8765,110109.0],["1998-03-16",1.9054,1.9198,1.9054,1.9198,34172.0],["1998-03-17",1.9054,1.992,1.9054,1.992,34172.0],["1998-03-18",2.0208,2.0208,1.9631,1.9703,29616.0],["1998-03-19",1.9487,1.9487,1.8621,1.8981,53916.0],["1998-03-20",1.8837,1.8837,1.8476,1.8476,47081.0],["1998-03-23",1.8332,1.8332,1.8043,1.8188,27338.0],["1998-03-24",1.8476,1.8765,1.8476,1.8548,32653.0],["1998-03-25",1.8548,1.8765,1.8476,1.8765,44044.0],["1998-03-26",1.8765,1.8765,1.8765,1.8765,759.0],["1998-03-27",1.8909,1.8981,1.8909,1.8981,9113.0],["1998-03-30",1.8981,1.9198,1.8981,1.9198,12150.0],["1998-03-31",1.9559,1.9631,1.9414,1.9631,31894.0],["1998-04-01",1.9631,2.0064,1.9487,2.0064,30375.0],["1998-04-02",1.992,2.0064,1.9631,2.0064,41006.0],["1998-04-03",2.0208,2.0208,1.9775,2.0064,23541.0],["1998-04-06",2.0064,2.0064,2.0064,2.0064,16706.0],["1998-04-07",2.0064,2.0064,1.992,1.992,8353.0],["1998-04-08",1.9775,1.9775,1.9775,1.9775,22022.0],["1998-04-09",1.9631,1.9631,1.9631,1.9631,20503.0],["1998-04-13",1.9487,1.9631,1.9487,1.9487,28097.0],["1998-04-14",1.9559,1.9559,1.9487,1.9559,11391.0],["1998-04-15",1.9487,1.9487,1.9487,1.9487,5316.0],["1998-04-16",1.9631,1.9631,1.9487,1.9631,15947.0],["1998-04-17",1.9487,1.9487,1.9487,1.9487,5316.0],["1998-04-20",1.9703,1.9703,1.9487,1.9487,29616.0],["1998-04-21",1.9487,1.9775,1.9487,1.9775,69863.0],["1998-04-22",2.0064,2.1219,2.0064,2.1219,58472.0],["1998-04-23",2.1074,2.1074,2.0064,2.0353,112388.0],["1998-04-24",2.0208,2.0208,1.992,2.0208,48600.0],["1998-04-27",2.0064,2.0064,1.9487,1.9775,46322.0],["1998-04-28",1.9775,1.9775,1.9775,1.9775,0.0],["1998-04-29",1.9631,2.0064,1.9631,2.0064,22781.0],["1998-04-30",2.0208,2.0714,2.0208,2.0714,34172.0],["1998-05-01",2.1219,2.324,2.1219,2.2518,176934.0],["1998-05-04",2.2951,2.3095,2.2951,2.2951,85050.0],["1998-05-05",2.3095,2.6415,2.3095,2.5477,307547.0],["1998-05-06",2.6343,2.7642,2.5405,2.5838,290841.0],["1998-05-07",2.6415,2.7137,2.5982,2.5982,173138.0],["1998-05-08",2.5838,2.6054,2.5116,2.5405,118463.0],["1998-05-11",2.5693,2.591,2.5333,2.5333,31134.0],["1998-05-12",2.5549,2.5693,2.4972,2.5405,31134.0],["1998-05-13",2.5549,2.6054,2.5116,2.5982,105553.0],["1998-05-14",2.6271,2.656,2.5405,2.5405,38728.0],["1998-05-15",2.5838,2.6415,2.5838,2.6271,175416.0],["1998-05-18",2.656,2.656,2.6127,2.6271,18984.0],["1998-05-19",2.656,2.656,2.656,2.656,9113.0],["1998-05-20",2.6848,2.7281,2.6127,2.6271,27338.0],["1998-05-21",2.6199,2.6199,2.6199,2.6199,1519.0],["1998-05-22",2.6848,2.6848,2.656,2.6632,28097.0],["1998-05-26",2.6848,2.6848,2.6271,2.6271,37969.0],["1998-05-27",2.5982,2.5982,2.425,2.5405,214903.0],["1998-05-28",2.5116,2.5116,2.3745,2.4178,86569.0],["1998-05-29",2.4394,2.4394,2.4106,2.4106,12150.0],["1998-06-01",2.4394,2.4539,2.4394,2.4394,9113.0],["1998-06-02",2.4539,2.4539,2.425,2.425,5316.0],["1998-06-03",2.4106,2.4106,2.3673,2.3961,41766.0],["1998-06-04",2.4034,2.4575,2.4034,2.4575,9619.0],["1998-06-05",2.425,2.4575,2.425,2.4467,27338.0],["1998-06-08",2.49,2.49,2.4683,2.4683,12150.0],["1998-06-09",2.425,2.4683,2.4034,2.4034,38475.0],["1998-06-10",2.3709,2.4034,2.36,2.4034,21769.0],["1998-06-11",2.4034,2.4034,2.3817,2.3817,8606.0],["1998-06-12",2.4034,2.4034,2.3384,2.3384,29363.0],["1998-06-15",2.3167,2.425,2.3167,2.425,50119.0],["1998-06-16",2.4034,2.425,2.4034,2.425,8606.0],["1998-06-17",2.4034,2.4142,2.3817,2.4142,17213.0],["1998-06-18",2.4142,2.4142,2.4142,2.4142,0.0],["1998-06-19",2.3817,2.425,2.3817,2.4142,16200.0],["1998-06-22",2.3817,2.3817,2.2518,2.2518,154913.0],["1998-06-23",2.2951,2.2951,2.2518,2.2518,16706.0],["1998-06-24",2.2518,2.2518,2.2518,2.2518,25313.0],["1998-06-25",2.2951,2.2951,2.2734,2.2734,8100.0],["1998-06-26",2.2518,2.2951,2.2518,2.2518,21769.0],["1998-06-29",2.2518,2.3167,2.2518,2.3167,48094.0],["1998-06-30",2.3167,2.36,2.2734,2.2734,60750.0],["1998-07-01",2.2518,2.3167,2.2518,2.3167,41006.0],["1998-07-02",2.2301,2.2518,2.2085,2.241,61763.0],["1998-07-06",2.2518,2.2518,2.1868,2.1977,16200.0],["1998-07-07",2.2301,2.2518,2.2301,2.2518,11644.0],["1998-07-08",2.2734,2.2734,2.2518,2.2518,22275.0],["1998-07-09",2.2301,2.2301,2.2085,2.2085,37463.0],["1998-07-10",2.2085,2.2085,2.2085,2.2085,4556.0],["1998-07-13",2.2085,2.2301,2.2085,2.2301,26831.0],["1998-07-14",2.2085,2.2085,2.1544,2.1544,53156.0],["1998-07-15",2.1435,2.1435,2.0353,2.0461,19744.0],["1998-07-16",1.9595,2.0353,1.9487,1.992,63281.0],["1998-07-17",1.992,2.0786,1.992,2.0786,448538.0],["1998-07-20",2.0569,2.0569,2.0353,2.0353,13669.0],["1998-07-21",2.0353,2.0353,2.0353,2.0353,0.0],["1998-07-22",1.9595,1.9595,1.9162,1.9487,39994.0],["1998-07-23",1.927,1.9487,1.927,1.9487,18731.0],["1998-07-24",1.927,2.0353,1.927,2.0353,31894.0],["1998-07-27",2.1002,2.1544,2.0786,2.1435,122006.0],["1998-07-28",2.1652,2.1652,2.1219,2.1219,34425.0],["1998-07-29",2.1219,2.1219,2.1002,2.1219,9113.0],["1998-07-30",2.1002,2.1219,2.1002,2.1002,5063.0],["1998-07-31",2.0786,2.0786,2.0786,2.0786,1519.0],["1998-08-03",2.1111,2.1111,2.0028,2.0244,38475.0],["1998-08-04",2.0136,2.1435,2.0136,2.1219,82013.0],["1998-08-05",2.1002,2.1002,2.0136,2.0136,15694.0],["1998-08-06",2.0353,2.0569,2.0353,2.0569,3544.0],["1998-08-07",2.0353,2.0569,2.0353,2.0569,6075.0],["1998-08-10",2.0353,2.0353,2.0028,2.0028,15188.0],["1998-08-11",1.992,2.0677,1.992,2.0569,51131.0],["1998-08-12",2.0677,2.0677,2.0461,2.0461,2531.0],["1998-08-13",2.0353,2.0353,2.0136,2.0136,7594.0],["1998-08-14",2.0136,2.0353,1.992,2.0353,390825.0],["1998-08-17",2.0028,2.0028,1.9487,1.9703,34425.0],["1998-08-18",1.992,1.992,1.8621,1.927,109350.0],["1998-08-19",1.9054,1.9054,1.8837,1.9054,6581.0],["1998-08-20",1.8621,1.8837,1.8621,1.8621,40500.0],["1998-08-21",1.8188,1.8188,1.7105,1.7105,85556.0],["1998-08-24",1.7321,1.7538,1.7213,1.7213,11138.0],["1998-08-25",1.7321,1.7538,1.7105,1.7105,24300.0],["1998-08-26",1.6888,1.6888,1.6672,1.6888,44550.0],["1998-08-27",1.6672,1.7105,1.6672,1.7105,3544.0],["1998-08-28",1.6672,1.6888,1.6455,1.6455,11644.0],["1998-08-31",1.6455,1.6455,1.5373,1.5373,12656.0],["1998-09-01",1.5806,1.5806,1.5589,1.5589,67331.0],["1998-09-02",1.6022,1.6239,1.6022,1.6239,10125.0],["1998-09-03",1.5806,1.5914,1.5806,1.5914,7088.0],["1998-09-04",1.5806,1.6455,1.5806,1.6455,19744.0],["1998-09-08",1.6455,1.6888,1.6022,1.6564,17719.0],["1998-09-09",1.6672,1.6672,1.6455,1.6455,5569.0],["1998-09-10",1.6672,1.6672,1.6672,1.6672,506.0],["1998-09-11",1.6672,1.7321,1.6672,1.6888,47081.0],["1998-09-14",1.7105,1.7105,1.6455,1.6455,10631.0],["1998-09-15",1.6347,1.6347,1.6022,1.6022,7594.0],["1998-09-16",1.6022,1.6455,1.6022,1.6239,27338.0],["1998-09-17",1.5589,1.6022,1.5589,1.6022,17213.0],["1998-09-18",1.5806,1.6022,1.5806,1.5806,9619.0],["1998-09-21",1.5589,1.5589,1.5589,1.5589,1013.0],["1998-09-22",1.5806,1.6239,1.5806,1.6239,13163.0],["1998-09-23",1.6022,1.6239,1.5589,1.6239,89100.0],["1998-09-24",1.6022,1.6022,1.5806,1.5806,4050.0],["1998-09-25",1.5806,1.6022,1.5806,1.6022,21263.0],["1998-09-28",1.6022,1.6022,1.6022,1.6022,8606.0],["1998-09-29",1.6022,1.6022,1.5806,1.5806,15188.0],["1998-09-30",1.5589,1.5589,1.5373,1.5373,12150.0],["1998-10-01",1.494,1.494,1.494,1.494,3038.0],["1998-10-02",1.4723,1.4831,1.4723,1.4723,60750.0],["1998-10-05",1.429,1.429,1.2775,1.3099,52650.0],["1998-10-06",1.3208,1.3208,1.2125,1.2775,77963.0],["1998-10-07",1.2342,1.2342,1.2125,1.2125,27338.0],["1998-10-08",1.1692,1.2125,1.0826,1.0826,98213.0],["1998-10-09",1.1042,1.1475,1.1042,1.1042,342225.0],["1998-10-12",1.1259,1.1908,1.1259,1.1475,48600.0],["1998-10-13",1.1475,1.1475,1.1042,1.1042,28350.0],["1998-10-14",1.0826,1.0826,1.0393,1.0609,16706.0],["1998-10-15",1.0826,1.1475,1.0609,1.1475,29869.0],["1998-10-16",1.1692,1.1692,1.1475,1.1475,11138.0],["1998-10-19",1.1692,1.1692,1.1259,1.1475,25313.0],["1998-10-20",1.1475,1.1692,1.1259,1.1692,83025.0],["1998-10-21",1.1908,1.1908,1.1042,1.1259,18731.0],["1998-10-22",1.1042,1.1042,1.0609,1.0826,26325.0],["1998-10-23",1.0609,1.0826,1.0176,1.0826,49613.0],["1998-10-26",1.1042,1.2125,1.0826,1.2125,76444.0],["1998-10-27",1.2991,1.429,1.2991,1.3208,46575.0],["1998-10-28",1.3424,1.3857,1.3099,1.3099,14681.0],["1998-10-29",1.2991,1.3857,1.2991,1.3424,11138.0],["1998-10-30",1.3641,1.3641,1.3208,1.3208,5063.0],["1998-11-02",1.3641,1.3857,1.3424,1.3424,10125.0],["1998-11-03",1.2991,1.3208,1.2775,1.2991,26831.0],["1998-11-04",1.2991,1.2991,1.2775,1.2775,25819.0],["1998-11-05",1.2558,1.2775,1.2558,1.2775,23794.0],["1998-11-06",1.2558,1.2775,1.2233,1.2342,26325.0],["1998-11-09",1.2125,1.2558,1.2125,1.2342,11644.0],["1998-11-10",1.2342,1.2342,1.2125,1.2125,5569.0],["1998-11-11",1.1908,1.1908,1.1042,1.1475,26831.0],["1998-11-12",1.1259,1.1259,1.0393,1.0609,76444.0],["1998-11-13",1.1042,1.1475,1.0826,1.1259,69863.0],["1998-11-16",1.1475,1.1692,1.1042,1.1259,33919.0],["1998-11-17",1.1259,1.1475,1.1259,1.1259,11644.0],["1998-11-18",1.1042,1.1475,1.1042,1.1475,8606.0],["1998-11-19",1.1692,1.1692,1.1692,1.1692,15188.0],["1998-11-20",1.1692,1.2125,1.1692,1.1908,41513.0],["1998-11-23",1.2017,1.2017,1.1475,1.18,34931.0],["1998-11-24",1.1908,1.2125,1.1692,1.1908,26831.0],["1998-11-25",1.1908,1.1908,1.1042,1.1908,72394.0],["1998-11-27",1.1692,1.1908,1.1692,1.1908,18225.0],["1998-11-30",1.2125,1.2125,1.1692,1.18,20250.0],["1998-12-01",1.1584,1.1692,1.1475,1.1692,22781.0],["1998-12-02",1.1475,1.1475,1.1151,1.1151,32400.0],["1998-12-03",1.1475,1.1692,1.1151,1.1151,23288.0],["1998-12-04",1.1151,1.1259,1.1042,1.1259,6075.0],["1998-12-07",1.0609,1.0718,1.0176,1.0609,110363.0],["1998-12-08",1.0609,1.1042,1.0176,1.0393,34931.0],["1998-12-09",1.0393,1.0393,0.9635,0.996,82013.0],["1998-12-10",0.9743,0.9743,0.9527,0.9527,13163.0],["1998-12-11",0.9635,1.0393,0.9635,1.0393,33413.0],["1998-12-14",1.0176,1.0176,0.9743,0.9743,45563.0],["1998-12-15",0.9527,1.0176,0.931,0.931,91125.0],["1998-12-16",0.9527,0.9743,0.8552,0.9743,274388.0],["1998-12-17",0.996,1.0393,0.996,1.0393,17213.0],["1998-12-18",1.0393,1.0393,1.0176,1.0176,2531.0],["1998-12-21",0.996,0.996,0.9527,0.9527,69356.0],["1998-12-22",0.9475,1.002,0.8931,0.9802,50625.0],["1998-12-23",0.9802,1.002,0.9258,0.9584,34931.0],["1998-12-24",0.9366,0.9366,0.9258,0.9258,6581.0],["1998-12-28",0.9258,1.002,0.904,0.9366,137194.0],["1998-12-29",0.9149,0.9366,0.8931,0.9366,87581.0],["1998-12-30",0.9366,1.0891,0.9366,1.0782,31894.0],["1998-12-31",1.0673,1.0782,0.9366,0.9366,176681.0],["1999-01-04",0.9584,1.0238,0.9584,1.0238,83531.0],["1999-01-05",1.002,1.0456,1.002,1.0456,13163.0],["1999-01-06",1.0238,1.0238,1.0129,1.0129,15694.0],["1999-01-07",1.002,1.0456,1.002,1.0456,15694.0],["1999-01-08",1.0238,1.0238,1.002,1.0238,9619.0],["1999-01-11",1.0238,1.0456,1.0238,1.0456,20250.0],["1999-01-12",1.0347,1.0565,1.0238,1.0456,8100.0],["1999-01-13",1.002,1.0238,1.002,1.002,70369.0],["1999-01-14",0.9802,1.0456,0.9802,1.0456,185794.0],["1999-01-15",1.0238,1.0456,1.0238,1.0456,7594.0],["1999-01-19",1.0456,1.0456,1.002,1.0456,75431.0],["1999-01-20",1.0456,1.1109,1.0456,1.0565,61256.0],["1999-01-21",1.0891,1.1327,1.0456,1.1,49106.0],["1999-01-22",1.1327,1.1545,1.1327,1.1545,30375.0],["1999-01-25",1.198,1.2852,1.198,1.2416,31894.0],["1999-01-26",1.198,1.2198,1.1763,1.198,9113.0],["1999-01-27",1.2416,1.2416,1.2198,1.2416,6581.0],["1999-01-28",1.2198,1.2852,1.2198,1.2852,15188.0],["1999-01-29",1.2634,1.2634,1.2634,1.2634,506.0],["1999-02-01",1.307,1.3287,1.307,1.3287,18225.0],["1999-02-02",1.307,1.3287,1.307,1.3287,3544.0],["1999-02-03",1.307,1.307,1.2852,1.2852,8100.0],["1999-02-04",1.2634,1.2634,1.2198,1.2416,13669.0],["1999-02-05",1.2198,1.307,1.2198,1.307,19238.0],["1999-02-08",1.3396,1.3505,1.2852,1.2852,21769.0],["1999-02-09",1.2852,1.3069,1.2852,1.2961,26325.0],["1999-02-10",1.2961,1.2961,1.198,1.2416,38981.0],["1999-02-11",1.198,1.198,1.198,1.198,19238.0],["1999-02-12",1.2089,1.2089,1.1871,1.1871,11138.0],["1999-02-16",1.198,1.198,1.1763,1.1763,26325.0],["1999-02-17",1.1327,1.1327,1.1327,1.1327,9113.0],["1999-02-18",1.1109,1.1218,1.1,1.1218,11644.0],["1999-02-19",1.1218,1.1218,1.1109,1.1109,12150.0],["1999-02-22",1.1545,1.1763,1.1545,1.1763,8606.0],["1999-02-23",1.1545,1.1545,1.1327,1.1327,12150.0],["1999-02-24",1.1327,1.1654,1.1327,1.1545,9619.0],["1999-02-25",1.1327,1.1327,1.1327,1.1327,11644.0],["1999-02-26",1.1218,1.1218,1.1109,1.1109,20250.0],["1999-03-01",1.1109,1.1109,1.0673,1.0673,45056.0],["1999-03-02",1.0673,1.0891,1.0673,1.0891,9619.0],["1999-03-03",1.0782,1.1,1.0782,1.1,20756.0],["1999-03-04",1.1109,1.1109,1.0891,1.0891,15694.0],["1999-03-05",1.1327,1.1327,1.1327,1.1327,1013.0],["1999-03-08",1.1109,1.1545,1.1,1.1,47588.0],["1999-03-09",1.0891,1.0891,1.0456,1.0782,43538.0],["1999-03-10",1.0456,1.0456,0.9802,1.0238,87581.0],["1999-03-11",1.0238,1.0673,1.0238,1.0456,9619.0],["1999-03-12",1.0891,1.0891,1.0456,1.0456,25313.0],["1999-03-15",1.0891,1.0891,1.0238,1.0238,45563.0],["1999-03-16",1.0238,1.0238,0.9802,1.002,43031.0],["1999-03-17",0.9802,0.9911,0.9802,0.9802,23794.0],["1999-03-18",0.9584,1.0238,0.9584,1.0238,10631.0],["1999-03-19",1.002,1.0456,1.002,1.0456,36956.0],["1999-03-22",1.0456,1.0456,1.0129,1.0129,9619.0],["1999-03-23",1.002,1.002,1.002,1.002,26831.0],["1999-03-24",0.9802,1.0129,0.9693,0.9802,50625.0],["1999-03-25",0.9802,1.0238,0.9149,0.9366,118969.0],["1999-03-26",0.9584,0.9584,0.9584,0.9584,12150.0],["1999-03-29",0.9584,0.9584,0.8822,0.9149,104794.0],["1999-03-30",0.9366,0.9693,0.9366,0.9693,50625.0],["1999-03-31",0.9911,1.002,0.9802,1.002,58219.0],["1999-04-01",1.0129,1.0129,0.9584,0.9802,51131.0],["1999-04-05",0.9584,0.9802,0.9584,0.9802,6075.0],["1999-04-06",0.9911,1.002,0.9366,0.9366,21263.0],["1999-04-07",0.9584,0.9584,0.9584,0.9584,2025.0],["1999-04-08",0.9366,0.9366,0.8713,0.8713,85556.0],["1999-04-09",0.8931,0.9149,0.8931,0.904,90113.0],["1999-04-12",0.8931,0.9693,0.8931,0.9693,60750.0],["1999-04-13",0.9693,0.9693,0.9693,0.9693,0.0],["1999-04-14",0.9802,0.9802,0.9366,0.9366,54675.0],["1999-04-15",0.9366,0.9584,0.9366,0.9584,78469.0],["1999-04-16",1.002,1.002,0.9584,0.9584,18225.0],["1999-04-19",0.9584,0.9584,0.9584,0.9584,14175.0],["1999-04-20",0.9802,1.0347,0.9802,1.0347,20756.0],["1999-04-21",1.0238,1.0238,1.0129,1.0129,2531.0],["1999-04-22",0.9911,1.0129,0.9911,1.0129,16706.0],["1999-04-23",1.0238,1.0238,1.002,1.0238,17213.0],["1999-04-26",1.0238,1.0238,1.0238,1.0238,3038.0],["1999-04-27",1.0456,1.0456,1.0347,1.0347,20756.0],["1999-04-28",1.0565,1.0673,1.0238,1.0238,21769.0],["1999-04-29",0.9802,1.002,0.9802,0.9802,16200.0],["1999-04-30",0.9802,0.9802,0.9802,0.9802,7594.0],["1999-05-03",0.9802,0.9802,0.9802,0.9802,8100.0],["1999-05-04",0.9802,0.9802,0.9802,0.9802,1013.0],["1999-05-05",0.9802,0.9802,0.9802,0.9802,12150.0],["1999-05-06",0.9802,0.9802,0.9802,0.9802,7088.0],["1999-05-07",1.002,1.002,0.9802,0.9802,3038.0],["1999-05-10",0.9802,1.0456,0.9802,1.0129,48600.0],["1999-05-11",1.0129,1.0238,1.002,1.002,41513.0],["1999-05-12",1.002,1.0238,1.002,1.0238,49106.0],["1999-05-13",1.0347,1.0456,1.0347,1.0456,51638.0],["1999-05-14",1.0673,1.0673,1.0673,1.0673,5063.0],["1999-05-17",1.0891,1.0891,1.0673,1.0891,12656.0],["1999-05-18",1.1109,1.1327,1.0891,1.0891,44550.0],["1999-05-19",1.1109,1.1327,1.1109,1.1109,20756.0],["1999-05-20",1.1109,1.1109,1.1109,1.1109,0.0],["1999-05-21",1.1109,1.1109,1.1109,1.1109,0.0],["1999-05-24",1.0891,1.0891,1.0891,1.0891,5063.0],["1999-05-25",1.0891,1.1109,1.0673,1.0673,33413.0],["1999-05-26",1.1,1.1,1.0673,1.0891,51131.0],["1999-05-27",1.0673,1.0673,1.0456,1.0456,41006.0],["1999-05-28",1.0238,1.0238,1.002,1.0238,31894.0],["1999-06-01",1.0238,1.0456,1.0238,1.0456,10125.0],["1999-06-02",1.0129,1.0456,1.0129,1.0456,33413.0],["1999-06-03",1.0456,1.0456,1.0456,1.0456,0.0],["1999-06-04",1.0238,1.0238,1.002,1.002,5063.0],["1999-06-07",1.002,1.002,1.002,1.002,7594.0],["1999-06-08",1.0238,1.0456,1.002,1.0238,24806.0],["1999-06-09",1.002,1.0238,1.002,1.0238,4556.0],["1999-06-10",1.0238,1.0238,1.0238,1.0238,2025.0],["1999-06-11",1.0238,1.0238,1.0238,1.0238,0.0],["1999-06-14",1.002,1.002,1.002,1.002,53156.0],["1999-06-15",1.0238,1.0347,0.9802,1.0347,54675.0],["1999-06-16",1.0456,1.0456,1.0456,1.0456,8606.0],["1999-06-17",1.0456,1.0456,1.0456,1.0456,25819.0],["1999-06-18",1.0456,1.0456,1.0238,1.0238,22781.0],["1999-06-21",1.0673,1.0673,1.0456,1.0456,15188.0],["1999-06-22",1.0565,1.0565,1.0565,1.0565,5569.0],["1999-06-23",1.0673,1.0673,1.0673,1.0673,8606.0],["1999-06-24",1.0673,1.0673,1.0673,1.0673,20250.0],["1999-06-25",1.0891,1.0891,1.0565,1.0673,20250.0],["1999-06-28",1.0891,1.0891,1.0456,1.0456,83531.0],["1999-06-29",1.0238,1.0456,1.002,1.002,43031.0],["1999-06-30",0.9911,1.0129,0.9911,1.002,25313.0],["1999-07-01",1.002,1.002,1.002,1.002,0.0],["1999-07-02",1.0238,1.1109,1.0238,1.1109,192375.0],["1999-07-06",1.1218,1.1871,1.1218,1.1545,85556.0],["1999-07-07",1.1763,1.198,1.1763,1.198,112894.0],["1999-07-08",1.198,1.198,1.1218,1.1545,109350.0],["1999-07-09",1.1763,1.1763,1.1545,1.1654,15188.0],["1999-07-12",1.1763,1.198,1.1763,1.1763,89100.0],["1999-07-13",1.198,1.198,1.1545,1.1545,27844.0],["1999-07-14",1.1545,1.1545,1.1545,1.1545,20250.0],["1999-07-15",1.1327,1.1763,1.1327,1.1763,11644.0],["1999-07-16",1.1871,1.2089,1.1871,1.1871,60750.0],["1999-07-19",1.198,1.198,1.1763,1.198,7594.0],["1999-07-20",1.198,1.198,1.1654,1.1871,28350.0],["1999-07-21",1.198,1.198,1.1871,1.1871,19238.0],["1999-07-22",1.198,1.198,1.198,1.198,4556.0],["1999-07-23",1.2198,1.2198,1.2198,1.2198,18225.0],["1999-07-26",1.2198,1.2198,1.2198,1.2198,3038.0],["1999-07-27",1.1763,1.198,1.1545,1.198,13163.0],["1999-07-28",1.198,1.198,1.1545,1.1545,7594.0],["1999-07-29",1.1327,1.1327,1.1327,1.1327,60244.0],["1999-07-30",1.1327,1.1327,1.1327,1.1327,14175.0],["1999-08-02",1.1109,1.1218,1.0891,1.0891,41006.0],["1999-08-03",1.0891,1.0891,1.0673,1.0891,6581.0],["1999-08-04",1.0782,1.0782,1.0782,1.0782,30881.0],["1999-08-05",1.0673,1.0673,1.0456,1.0456,16200.0],["1999-08-06",1.0673,1.0673,1.0456,1.0456,45563.0],["1999-08-09",1.0456,1.0673,1.0456,1.0673,6581.0],["1999-08-10",1.0673,1.0673,1.0673,1.0673,15694.0],["1999-08-11",1.0782,1.0782,1.0782,1.0782,1013.0],["1999-08-12",1.0891,1.0891,1.0891,1.0891,2025.0],["1999-08-13",1.0782,1.0782,1.0782,1.0782,2025.0],["1999-08-16",1.0673,1.0891,1.0673,1.0891,36450.0],["1999-08-17",1.0782,1.0891,1.0782,1.0891,17719.0],["1999-08-18",1.0673,1.0891,1.0673,1.0891,22781.0],["1999-08-19",1.0673,1.0782,1.0565,1.0782,26325.0],["1999-08-20",1.0673,1.0673,1.0673,1.0673,20756.0],["1999-08-23",1.0782,1.0782,1.0782,1.0782,19238.0],["1999-08-24",1.0891,1.1436,1.0891,1.1327,36450.0],["1999-08-25",1.1327,1.1327,1.1327,1.1327,43538.0],["1999-08-26",1.1327,1.1327,1.1327,1.1327,506.0],["1999-08-27",1.1545,1.1545,1.1109,1.1109,6581.0],["1999-08-30",1.1327,1.1327,1.1109,1.1327,25313.0],["1999-08-31",1.1545,1.2416,1.1545,1.2416,189844.0],["1999-09-01",1.2416,1.2416,1.2198,1.2198,47081.0],["1999-09-02",1.198,1.198,1.198,1.198,7594.0],["1999-09-03",1.2416,1.2525,1.2307,1.2307,20756.0],["1999-09-07",1.2307,1.2307,1.2307,1.2307,0.0],["1999-09-08",1.2307,1.2416,1.2307,1.2416,3544.0],["1999-09-09",1.2198,1.2307,1.2198,1.2307,7594.0],["1999-09-10",1.2198,1.2416,1.2198,1.2416,1519.0],["1999-09-13",1.2416,1.2416,1.2198,1.2416,18731.0],["1999-09-14",1.2416,1.2416,1.2416,1.2416,16706.0],["1999-09-15",1.2198,1.2416,1.2198,1.2416,34931.0],["1999-09-16",1.2198,1.2198,1.1763,1.2198,19238.0],["1999-09-17",1.2416,1.2525,1.2416,1.2525,12150.0],["1999-09-20",1.2416,1.2634,1.2416,1.2634,10631.0],["1999-09-21",1.2307,1.2307,1.2307,1.2307,5063.0],["1999-09-22",1.2198,1.2634,1.2198,1.2198,25313.0],["1999-09-23",1.2198,1.2198,1.2198,1.2198,5569.0],["1999-09-24",1.2198,1.2198,1.2198,1.2198,0.0],["1999-09-27",1.2198,1.2198,1.2198,1.2198,2531.0],["1999-09-28",1.2198,1.2198,1.1763,1.1763,22781.0],["1999-09-29",1.1763,1.1763,1.0782,1.1,48094.0],["1999-09-30",1.0891,1.1109,0.9911,1.0238,216675.0],["1999-10-01",1.0238,1.0782,1.0238,1.0782,34931.0],["1999-10-04",1.0673,1.1327,1.0673,1.1109,101250.0],["1999-10-05",1.1109,1.1327,1.1109,1.1218,29363.0],["1999-10-06",1.1545,1.1545,1.0456,1.0673,87075.0],["1999-10-07",1.0673,1.0673,1.0673,1.0673,0.0],["1999-10-08",1.0891,1.1109,1.0891,1.1,48600.0],["1999-10-11",1.1,1.1,1.1,1.1,0.0],["1999-10-12",1.1,1.1,1.1,1.1,8100.0],["1999-10-13",1.0782,1.0891,1.0782,1.0891,29363.0],["1999-10-14",1.1109,1.1109,1.1109,1.1109,9113.0],["1999-10-15",1.1327,1.1545,1.1327,1.1545,37463.0],["1999-10-18",1.1327,1.1654,1.1327,1.1545,23794.0],["1999-10-19",1.1763,1.1763,1.1327,1.1327,14175.0],["1999-10-20",1.0891,1.1218,1.0891,1.1218,21769.0],["1999-10-21",1.1109,1.1545,1.0891,1.0891,29363.0],["1999-10-22",1.1327,1.2198,1.1327,1.2089,40500.0],["1999-10-25",1.198,1.2416,1.198,1.2416,1519.0],["1999-10-26",1.2198,1.2198,1.2198,1.2198,7594.0],["1999-10-27",1.1763,1.2198,1.1327,1.1871,103275.0],["1999-10-28",1.1654,1.1654,1.1654,1.1654,5063.0],["1999-10-29",1.1654,1.2416,1.1654,1.2198,105806.0],["1999-11-01",1.2198,1.2634,1.2198,1.2634,16200.0],["1999-11-02",1.2525,1.2634,1.2198,1.2416,69356.0],["1999-11-03",1.2634,1.3287,1.2525,1.307,73913.0],["1999-11-04",1.3287,1.3505,1.3287,1.3287,6581.0],["1999-11-05",1.3505,1.3505,1.2852,1.3287,31388.0],["1999-11-08",1.3287,1.3941,1.3287,1.3505,25313.0],["1999-11-09",1.3723,1.3723,1.3723,1.3723,3038.0],["1999-11-10",1.3723,1.3723,1.3505,1.3505,23794.0],["1999-11-11",1.3505,1.3723,1.3505,1.3723,15694.0],["1999-11-12",1.3614,1.3723,1.3505,1.3505,45563.0],["1999-11-15",1.3723,1.3723,1.3723,1.3723,22275.0],["1999-11-16",1.3505,1.3723,1.3505,1.3505,22781.0],["1999-11-17",1.3832,1.3832,1.3505,1.3832,56700.0],["1999-11-18",1.3941,1.4159,1.3723,1.4159,94163.0],["1999-11-19",1.4268,1.4268,1.4268,1.4268,2025.0],["1999-11-22",1.4268,1.4268,1.3941,1.3941,9619.0],["1999-11-23",1.3941,1.4268,1.3941,1.4268,9619.0],["1999-11-24",1.4268,1.4268,1.4159,1.4159,12656.0],["1999-11-26",1.4376,1.4376,1.4376,1.4376,3544.0],["1999-11-29",1.4159,1.4594,1.4159,1.4594,10631.0],["1999-11-30",1.4594,1.503,1.4594,1.503,28856.0],["1999-12-01",1.503,1.5248,1.4921,1.5139,27338.0],["1999-12-02",1.5139,1.5139,1.5139,1.5139,0.0],["1999-12-03",1.4921,1.5248,1.4812,1.5248,17213.0],["1999-12-06",1.5248,1.5248,1.4812,1.4812,113906.0],["1999-12-07",1.4812,1.503,1.4594,1.4594,5569.0],["1999-12-08",1.4376,1.4376,1.3941,1.4376,22781.0],["1999-12-09",1.3941,1.3941,1.3941,1.3941,6075.0],["1999-12-10",1.3505,1.3832,1.3287,1.3287,33919.0],["1999-12-13",1.3505,1.4159,1.3505,1.4159,31388.0],["1999-12-14",1.3941,1.4376,1.3941,1.4376,5569.0],["1999-12-15",1.4159,1.4812,1.4159,1.4812,21263.0],["1999-12-16",1.4594,1.4812,1.4594,1.4812,11644.0],["1999-12-17",1.4376,1.4376,1.4376,1.4376,43031.0],["1999-12-20",1.3941,1.4159,1.3941,1.4159,9113.0],["1999-12-21",1.3941,1.3941,1.3941,1.3941,17719.0],["1999-12-22",1.4028,1.4248,1.4028,1.4248,54675.0],["1999-12-23",1.4248,1.4248,1.4248,1.4248,1013.0],["1999-12-27",1.4028,1.4028,1.3809,1.3809,8100.0],["1999-12-28",1.4248,1.4248,1.3809,1.3809,329063.0],["1999-12-29",1.4028,1.4028,1.4028,1.4028,72900.0],["1999-12-30",1.3809,1.4028,1.359,1.4028,85556.0],["1999-12-31",1.4028,1.4248,1.4028,1.4028,71381.0],["2000-01-03",1.3809,1.4248,1.359,1.359,47081.0],["2000-01-04",1.3371,1.3809,1.3152,1.3152,26325.0],["2000-01-05",1.2933,1.3809,1.2275,1.3371,178706.0],["2000-01-06",1.359,1.359,1.2933,1.3152,49106.0],["2000-01-07",1.3152,1.359,1.3152,1.359,26325.0],["2000-01-10",1.3261,1.3809,1.3261,1.3809,99731.0],["2000-01-11",1.359,1.359,1.3152,1.3371,128588.0],["2000-01-12",1.359,1.3809,1.3371,1.3481,47588.0],["2000-01-13",1.3481,1.3481,1.3481,1.3481,7088.0],["2000-01-14",1.3919,1.3919,1.359,1.37,24300.0],["2000-01-18",1.359,1.4028,1.359,1.4028,67838.0],["2000-01-19",1.3809,1.4028,1.3809,1.4028,53663.0],["2000-01-20",1.4248,1.5124,1.4248,1.4905,24806.0],["2000-01-21",1.5124,1.5124,1.5124,1.5124,7594.0],["2000-01-24",1.5563,1.6001,1.5344,1.6001,20756.0],["2000-01-25",1.5782,1.622,1.5782,1.6001,12656.0],["2000-01-26",1.622,1.622,1.6001,1.622,3544.0],["2000-01-27",1.622,1.622,1.4905,1.5015,75431.0],["2000-01-28",1.5015,1.5015,1.4248,1.4467,72394.0],["2000-01-31",1.4467,1.4467,1.3371,1.359,31894.0],["2000-02-01",1.359,1.359,1.359,1.359,0.0],["2000-02-02",1.359,1.3809,1.359,1.3809,25313.0],["2000-02-03",1.4028,1.4905,1.4028,1.4905,18731.0],["2000-02-04",1.5124,1.5344,1.4905,1.4905,5063.0],["2000-02-07",1.5124,1.5782,1.5124,1.5344,76950.0],["2000-02-08",1.5124,1.5124,1.4576,1.4686,43031.0],["2000-02-09",1.4467,1.4796,1.4467,1.4796,22781.0],["2000-02-10",1.5015,1.5015,1.5015,1.5015,1013.0],["2000-02-11",1.4796,1.4796,1.4796,1.4796,3038.0],["2000-02-14",1.4686,1.4905,1.4576,1.4905,24300.0],["2000-02-15",1.4686,1.4905,1.4686,1.4905,4050.0],["2000-02-16",1.5124,1.5344,1.4905,1.4905,29363.0],["2000-02-17",1.4905,1.4905,1.4905,1.4905,25819.0],["2000-02-18",1.4905,1.5124,1.4467,1.4467,77963.0],["2000-02-22",1.4686,1.4796,1.4576,1.4686,103781.0],["2000-02-23",1.4686,1.4686,1.4686,1.4686,0.0],["2000-02-24",1.5124,1.5124,1.4467,1.4905,62775.0],["2000-02-25",1.4905,1.5124,1.4576,1.4905,315900.0],["2000-02-28",1.4905,1.4905,1.4905,1.4905,17213.0],["2000-02-29",1.4467,1.4905,1.4467,1.4905,57206.0],["2000-03-01",1.5124,1.5782,1.5124,1.5782,18225.0],["2000-03-02",1.622,1.622,1.5563,1.5563,55181.0],["2000-03-03",1.5563,1.5563,1.4467,1.4686,79481.0],["2000-03-06",1.4467,1.4905,1.4467,1.4905,52650.0],["2000-03-07",1.5124,1.5344,1.5124,1.5344,12656.0],["2000-03-08",1.5124,1.5124,1.4686,1.4905,83025.0],["2000-03-09",1.4905,1.4905,1.4467,1.4467,6075.0],["2000-03-10",1.4467,1.4686,1.4467,1.4686,29363.0],["2000-03-13",1.4467,1.5563,1.4467,1.5344,123525.0],["2000-03-14",1.5344,1.5344,1.4686,1.5344,56194.0],["2000-03-15",1.5344,1.5782,1.5344,1.5782,54675.0],["2000-03-16",1.622,1.622,1.5782,1.5782,105806.0],["2000-03-17",1.5782,1.5782,1.5344,1.5782,54169.0],["2000-03-20",1.622,1.622,1.5782,1.5782,66825.0],["2000-03-21",1.5782,1.5782,1.5782,1.5782,16706.0],["2000-03-22",1.5782,1.6001,1.5782,1.5782,21769.0],["2000-03-23",1.6001,1.6001,1.5782,1.5782,49106.0],["2000-03-24",1.5782,1.622,1.5782,1.5782,28350.0],["2000-03-27",1.5782,1.5782,1.5782,1.5782,1519.0],["2000-03-28",1.5782,1.5782,1.5782,1.5782,13669.0],["2000-03-29",1.5782,1.6001,1.5782,1.5782,84038.0],["2000-03-30",1.5782,1.6001,1.5782,1.6001,33413.0],["2000-03-31",1.5782,1.5782,1.5782,1.5782,12150.0],["2000-04-03",1.5782,1.5892,1.5782,1.5892,7088.0],["2000-04-04",1.5782,1.5782,1.5782,1.5782,20756.0],["2000-04-05",1.5782,1.6001,1.5782,1.6001,20250.0],["2000-04-06",1.5782,1.5782,1.5782,1.5782,3544.0],["2000-04-07",1.5563,1.5782,1.5563,1.5672,7088.0],["2000-04-10",1.5344,1.5782,1.5344,1.5782,14681.0],["2000-04-11",1.5563,1.5782,1.5563,1.5782,20756.0],["2000-04-12",1.5344,1.5344,1.4905,1.4905,67838.0],["2000-04-13",1.5124,1.5124,1.4905,1.4905,25819.0],["2000-04-14",1.4467,1.4467,1.4028,1.4467,50625.0],["2000-04-17",1.4467,1.5344,1.4467,1.4905,50119.0],["2000-04-18",1.5344,1.5344,1.4686,1.4686,131119.0],["2000-04-19",1.5124,1.6001,1.4905,1.6001,93656.0],["2000-04-20",1.622,1.622,1.5782,1.5782,10631.0],["2000-04-24",1.5563,1.5782,1.4686,1.5124,180731.0],["2000-04-25",1.5124,1.5782,1.5124,1.5782,23288.0],["2000-04-26",1.5782,1.5782,1.5344,1.5782,72900.0],["2000-04-27",1.5782,1.5782,1.5782,1.5782,75938.0],["2000-04-28",1.5782,1.622,1.5782,1.622,52144.0],["2000-05-01",1.6001,1.6001,1.5892,1.5892,6075.0],["2000-05-02",1.5782,1.5782,1.5563,1.5563,28350.0],["2000-05-03",1.5344,1.5563,1.5344,1.5563,18731.0],["2000-05-04",1.5344,1.5344,1.5124,1.5124,13163.0],["2000-05-05",1.5782,1.5782,1.5563,1.5563,63788.0],["2000-05-08",1.5563,1.5563,1.5563,1.5563,51638.0],["2000-05-09",1.5563,1.6001,1.5124,1.6001,53156.0],["2000-05-10",1.5563,1.644,1.5563,1.644,104794.0],["2000-05-11",1.6878,1.7097,1.644,1.644,19238.0],["2000-05-12",1.6878,1.7536,1.6878,1.7097,78469.0],["2000-05-15",1.7316,1.7974,1.7316,1.7536,77963.0],["2000-05-16",1.7974,1.8193,1.7536,1.8193,86569.0],["2000-05-17",1.8741,2.0385,1.8632,1.9508,84038.0],["2000-05-18",2.0166,2.1043,1.9289,2.0604,129094.0],["2000-05-19",2.0604,2.0604,1.9289,1.9289,27338.0],["2000-05-22",1.9399,1.9399,1.8851,1.8851,14681.0],["2000-05-23",1.8851,1.8851,1.8851,1.8851,0.0],["2000-05-24",1.8412,1.8412,1.7974,1.7974,17719.0],["2000-05-25",1.7974,1.8632,1.7316,1.7316,61763.0],["2000-05-26",1.6878,1.7755,1.6878,1.7755,20250.0],["2000-05-30",1.7536,1.8412,1.7536,1.7755,29869.0],["2000-05-31",1.7755,1.7755,1.7755,1.7755,0.0],["2000-06-01",1.7755,1.8412,1.7536,1.7974,52144.0],["2000-06-02",1.8412,1.8412,1.8193,1.8412,62775.0],["2000-06-05",1.8193,1.8193,1.7755,1.7755,120488.0],["2000-06-06",1.7755,1.7755,1.7316,1.7316,20250.0],["2000-06-07",1.7316,1.7316,1.7316,1.7316,0.0],["2000-06-08",1.7097,1.7097,1.6659,1.6659,16706.0],["2000-06-09",1.6768,1.6768,1.6768,1.6768,6075.0],["2000-06-12",1.6549,1.6768,1.6549,1.6768,13669.0],["2000-06-13",1.6659,1.8193,1.6659,1.7755,91631.0],["2000-06-14",1.8412,1.8412,1.8412,1.8412,16706.0],["2000-06-15",1.907,1.907,1.8851,1.8851,13163.0],["2000-06-16",1.9508,1.9728,1.7755,1.8193,345769.0],["2000-06-19",1.8193,1.8632,1.8193,1.8412,44044.0],["2000-06-20",1.8851,1.8851,1.8632,1.8851,7088.0],["2000-06-21",1.8851,1.8851,1.8632,1.8851,16706.0],["2000-06-22",1.9289,1.9289,1.8632,1.8851,42525.0],["2000-06-23",1.8851,1.9728,1.8851,1.9508,30881.0],["2000-06-26",1.9289,1.9728,1.9289,1.9728,25819.0],["2000-06-27",1.9508,1.9947,1.9508,1.9947,8606.0],["2000-06-28",2.0166,2.0166,2.0166,2.0166,24300.0],["2000-06-29",2.0166,2.0166,2.0166,2.0166,3038.0],["2000-06-30",2.0604,2.0933,1.9728,1.9728,79481.0],["2000-07-03",1.9728,1.9728,1.9728,1.9728,1013.0],["2000-07-05",1.9728,1.9728,1.9728,1.9728,0.0],["2000-07-06",1.9728,1.9728,1.9728,1.9728,22275.0],["2000-07-07",1.9728,1.9947,1.9728,1.9947,2531.0],["2000-07-10",1.9947,2.0385,1.9947,2.0385,58219.0],["2000-07-11",2.0166,2.0604,2.0166,2.0166,87581.0],["2000-07-12",1.9728,1.9728,1.9728,1.9728,3038.0],["2000-07-13",1.9728,1.9728,1.9728,1.9728,33919.0],["2000-07-14",1.9728,1.9728,1.9728,1.9728,0.0],["2000-07-17",2.0385,2.0604,2.0166,2.0604,91631.0],["2000-07-18",2.0824,2.1262,2.0824,2.1043,43031.0],["2000-07-19",2.1043,2.17,2.1043,2.17,41006.0],["2000-07-20",2.181,2.181,2.0824,2.0824,47081.0],["2000-07-21",2.1262,2.1262,2.1262,2.1262,2025.0],["2000-07-24",2.1481,2.1481,2.0385,2.0385,12656.0],["2000-07-25",2.0604,2.17,2.0604,2.1043,42525.0],["2000-07-26",2.1481,2.1481,2.0604,2.0604,22781.0],["2000-07-27",2.1043,2.1043,2.1043,2.1043,1519.0],["2000-07-28",2.1043,2.1043,2.0824,2.1043,15694.0],["2000-07-31",2.0824,2.1262,2.0824,2.1043,46069.0],["2000-08-01",2.1262,2.1481,2.1262,2.1481,14175.0],["2000-08-02",2.1481,2.1481,2.1481,2.1481,3038.0],["2000-08-03",2.1481,2.1481,2.1481,2.1481,506.0],["2000-08-04",2.1481,2.1481,2.0824,2.0824,16200.0],["2000-08-07",2.0824,2.1262,2.0824,2.0824,10125.0],["2000-08-08",2.1043,2.1152,2.0824,2.0824,27844.0],["2000-08-09",2.1043,2.1043,2.0604,2.0824,16706.0],["2000-08-10",2.1043,2.1043,2.0714,2.1043,16200.0],["2000-08-11",2.1043,2.1043,2.0604,2.0604,16200.0],["2000-08-14",2.0604,2.1043,2.0385,2.1043,14175.0],["2000-08-15",2.1043,2.1262,2.1043,2.1262,2025.0],["2000-08-16",2.1262,2.1262,2.1262,2.1262,5569.0],["2000-08-17",2.0824,2.1262,2.0824,2.1262,10125.0],["2000-08-18",2.1043,2.1043,1.9947,1.9947,824175.0],["2000-08-21",1.9947,2.0166,1.9837,2.0166,19744.0],["2000-08-22",1.9947,1.9947,1.9947,1.9947,10125.0],["2000-08-23",1.9728,1.9728,1.9728,1.9728,7594.0],["2000-08-24",1.9508,1.9947,1.9508,1.9728,12656.0],["2000-08-25",1.9947,2.0276,1.9947,2.0276,7088.0],["2000-08-28",2.0056,2.0166,1.9728,1.9728,22275.0],["2000-08-29",1.9728,1.9947,1.9618,1.9947,18225.0],["2000-08-30",1.9947,2.0056,1.9837,1.9837,11138.0],["2000-08-31",1.9837,1.9837,1.9837,1.9837,0.0],["2000-09-01",1.9837,1.9837,1.9618,1.9728,17213.0],["2000-09-05",1.9947,2.0166,1.9508,1.9508,20250.0],["2000-09-06",1.9728,1.9837,1.9618,1.9837,9619.0],["2000-09-07",2.0166,2.0166,2.0166,2.0166,7088.0],["2000-09-08",1.9728,1.9728,1.9728,1.9728,2025.0],["2000-09-11",1.9728,1.9728,1.9728,1.9728,4556.0],["2000-09-12",1.9508,1.9508,1.907,1.9508,39488.0],["2000-09-13",1.9289,1.9289,1.9289,1.9289,2025.0],["2000-09-14",1.9289,2.0385,1.9289,1.9947,42525.0],["2000-09-15",1.9728,1.9728,1.9289,1.9508,46575.0],["2000-09-18",1.9728,1.9728,1.9289,1.9728,57713.0],["2000-09-19",1.9728,1.9728,1.9508,1.9508,5063.0],["2000-09-20",1.9289,1.9618,1.9289,1.9508,109856.0],["2000-09-21",1.9728,1.9728,1.9289,1.9508,10631.0],["2000-09-22",1.9289,1.9508,1.9289,1.9289,6075.0],["2000-09-25",1.9289,1.9728,1.9289,1.9728,23794.0],["2000-09-26",1.9508,2.0385,1.9508,2.0385,60750.0],["2000-09-27",2.0166,2.0166,2.0166,2.0166,3544.0],["2000-09-28",2.0166,2.0166,2.0166,2.0166,0.0],["2000-09-29",2.0385,2.1043,2.0385,2.1043,18731.0],["2000-10-02",2.1043,2.1043,2.1043,2.1043,11138.0],["2000-10-03",2.1043,2.1043,2.1043,2.1043,0.0],["2000-10-04",2.0824,2.1043,2.0824,2.1043,9113.0],["2000-10-05",2.0604,2.0824,2.0604,2.0824,4556.0],["2000-10-06",2.1043,2.1043,2.0824,2.0824,4556.0],["2000-10-09",2.0604,2.0604,2.0604,2.0604,8606.0],["2000-10-10",2.0166,2.0166,1.9728,1.9728,12656.0],["2000-10-11",1.9508,1.9728,1.9508,1.9508,39488.0],["2000-10-12",1.9728,1.9728,1.9289,1.9289,2025.0],["2000-10-13",1.8851,1.8851,1.8412,1.8851,59738.0],["2000-10-16",1.8632,1.9289,1.8632,1.9289,15188.0],["2000-10-17",1.9289,1.9289,1.9289,1.9289,0.0],["2000-10-18",1.8632,1.8632,1.8193,1.8193,22781.0],["2000-10-19",1.8412,1.8412,1.8193,1.8193,5063.0],["2000-10-20",1.7755,1.8851,1.7755,1.8851,24806.0],["2000-10-23",1.9289,2.1481,1.9289,2.1043,103275.0],["2000-10-24",2.2139,2.3235,2.17,2.3235,61256.0],["2000-10-25",2.3563,2.3892,2.2139,2.2139,147825.0],["2000-10-26",2.2358,2.3892,2.2358,2.3235,164025.0],["2000-10-27",2.2577,2.3235,2.2577,2.2796,39488.0],["2000-10-30",2.2358,2.2796,2.2358,2.2796,19238.0],["2000-10-31",2.2796,2.2796,2.2467,2.2796,19744.0],["2000-11-01",2.3454,2.3892,2.3015,2.3673,64294.0],["2000-11-02",2.3235,2.3454,2.3235,2.3454,22275.0],["2000-11-03",2.3015,2.3015,2.3015,2.3015,3038.0],["2000-11-06",2.3344,2.3673,2.3015,2.3673,15694.0],["2000-11-07",2.3673,2.3673,2.3015,2.3015,23794.0],["2000-11-08",2.3454,2.3563,2.3454,2.3563,9113.0],["2000-11-09",2.3235,2.3235,2.3235,2.3235,1013.0],["2000-11-10",2.3125,2.3125,2.3125,2.3125,6075.0],["2000-11-13",2.3015,2.3015,2.2577,2.2906,11644.0],["2000-11-14",2.2577,2.3015,2.2577,2.2796,1519.0],["2000-11-15",2.2358,2.2796,2.2248,2.2248,16706.0],["2000-11-16",2.2687,2.2796,2.0166,2.1481,233888.0],["2000-11-17",2.17,2.2358,2.1591,2.192,73913.0],["2000-11-20",2.17,2.17,2.1043,2.1481,49106.0],["2000-11-21",2.1481,2.1481,2.1372,2.1372,15694.0],["2000-11-22",2.0604,2.0933,2.0495,2.0824,34425.0],["2000-11-24",2.1043,2.1043,2.1043,2.1043,5569.0],["2000-11-27",2.1481,2.2139,2.1481,2.2139,31388.0],["2000-11-28",2.2358,2.2358,2.192,2.192,17719.0],["2000-11-29",2.17,2.17,2.17,2.17,4556.0],["2000-11-30",2.17,2.17,2.17,2.17,1013.0],["2000-12-01",2.181,2.3235,2.181,2.2796,201994.0],["2000-12-04",2.2796,2.2796,2.2796,2.2796,8606.0],["2000-12-05",2.2796,2.3454,2.2796,2.3235,84038.0],["2000-12-06",2.3563,2.3563,2.3235,2.3235,28856.0],["2000-12-07",2.2906,2.3015,2.2906,2.3015,12656.0],["2000-12-08",2.2577,2.3454,2.2577,2.3454,24806.0],["2000-12-11",2.3015,2.3125,2.2468,2.2468,19238.0],["2000-12-12",2.2796,2.3015,2.2796,2.3015,4556.0],["2000-12-13",2.2796,2.2796,2.2796,2.2796,2025.0],["2000-12-14",2.2796,2.3235,2.2796,2.2796,32400.0],["2000-12-15",2.2796,2.2796,2.2796,2.2796,0.0],["2000-12-18",2.2796,2.2796,2.2139,2.2358,41513.0],["2000-12-19",2.2139,2.2139,2.1481,2.17,10125.0],["2000-12-20",2.1262,2.1262,2.0824,2.0933,22275.0],["2000-12-21",2.1149,2.1149,2.0929,2.0929,12656.0],["2000-12-22",2.1369,2.1369,1.9717,2.1149,328050.0],["2000-12-26",2.1149,2.203,2.1149,2.203,8606.0],["2000-12-27",2.203,2.2911,2.203,2.2911,38475.0],["2000-12-28",2.2911,2.2911,2.2911,2.2911,25819.0],["2000-12-29",2.2911,2.3352,2.2911,2.3352,7594.0],["2001-01-02",2.2911,2.3793,2.2911,2.3793,28856.0],["2001-01-03",2.3352,2.5555,2.3352,2.5555,62269.0],["2001-01-04",2.5555,2.5996,2.5555,2.5996,81000.0],["2001-01-05",2.6216,2.6657,2.6106,2.6216,49106.0],["2001-01-08",2.6436,2.6436,2.5996,2.5996,8100.0],["2001-01-09",2.5775,2.5775,2.4674,2.4674,20250.0],["2001-01-10",2.4233,2.4674,2.4233,2.4233,19238.0],["2001-01-11",2.4233,2.4674,2.4233,2.4564,15188.0],["2001-01-12",2.5114,2.5114,2.4674,2.5114,9619.0],["2001-01-16",2.5114,2.5555,2.4674,2.5114,15188.0],["2001-01-17",2.5335,2.6106,2.5335,2.5555,22781.0],["2001-01-18",2.5114,2.5114,2.4233,2.4233,10125.0],["2001-01-19",2.4674,2.5555,2.4674,2.5555,8100.0],["2001-01-22",2.5555,2.5555,2.5335,2.5335,8100.0],["2001-01-23",2.5775,2.6216,2.5775,2.5996,24300.0],["2001-01-24",2.6216,2.6326,2.6216,2.6216,43538.0],["2001-01-25",2.5775,2.5996,2.5775,2.5886,17719.0],["2001-01-26",2.5775,2.5775,2.5555,2.5555,3038.0],["2001-01-29",2.5996,2.5996,2.5379,2.5379,22275.0],["2001-01-30",2.5731,2.5731,2.5555,2.5555,13163.0],["2001-01-31",2.5996,2.5996,2.485,2.485,30881.0],["2001-02-01",2.4498,2.485,2.4233,2.4233,12150.0],["2001-02-02",2.4233,2.441,2.4233,2.441,11138.0],["2001-02-05",2.4639,2.4639,2.3616,2.3616,46069.0],["2001-02-06",2.3264,2.3616,2.3264,2.3616,4556.0],["2001-02-07",2.4057,2.4656,2.4057,2.4656,52144.0],["2001-02-08",2.4656,2.4656,2.4656,2.4656,0.0],["2001-02-09",2.4233,2.5114,2.4233,2.4762,45563.0],["2001-02-12",2.4586,2.6084,2.4586,2.5114,59738.0],["2001-02-13",2.5026,2.5026,2.4762,2.4762,9619.0],["2001-02-14",2.4797,2.6419,2.4797,2.6419,54675.0],["2001-02-15",2.6419,2.6613,2.6419,2.6419,151875.0],["2001-02-16",2.6419,2.6524,2.6278,2.6524,68344.0],["2001-02-20",2.6965,2.7317,2.6613,2.6754,60750.0],["2001-02-21",2.6965,2.6965,2.6278,2.6278,47081.0],["2001-02-22",2.6613,2.6613,2.6613,2.6613,506.0],["2001-02-23",2.6172,2.6789,2.6172,2.6436,30375.0],["2001-02-26",2.6436,2.6436,2.5996,2.5996,20250.0],["2001-02-27",2.6207,2.6348,2.6207,2.6348,2531.0],["2001-02-28",2.6348,2.6348,2.4674,2.4674,36450.0],["2001-03-01",2.4233,2.4445,2.3793,2.4445,24806.0],["2001-03-02",2.4656,2.4674,2.441,2.448,41513.0],["2001-03-05",2.441,2.441,2.3969,2.3969,13669.0],["2001-03-06",2.381,2.4674,2.381,2.4445,43031.0],["2001-03-07",2.4233,2.4674,2.4233,2.4674,3544.0],["2001-03-08",2.4498,2.5203,2.4498,2.5203,14681.0],["2001-03-09",2.5114,2.5467,2.5114,2.5467,4556.0],["2001-03-12",2.5996,2.6436,2.5819,2.6436,63281.0],["2001-03-13",2.6436,2.6877,2.6436,2.6701,600919.0],["2001-03-14",2.6436,2.6507,2.5996,2.5996,259200.0],["2001-03-15",2.5908,2.6084,2.5908,2.5996,7088.0],["2001-03-16",2.5819,2.5819,2.4233,2.5114,46069.0],["2001-03-19",2.485,2.485,2.4674,2.4674,7088.0],["2001-03-20",2.5026,2.5026,2.5026,2.5026,10125.0],["2001-03-21",2.5467,2.5537,2.5467,2.5537,16200.0],["2001-03-22",2.5114,2.5114,2.4586,2.4586,10631.0],["2001-03-23",2.485,2.485,2.4674,2.4674,18225.0],["2001-03-26",2.4762,2.4762,2.3793,2.4674,51131.0],["2001-03-27",2.4674,2.6877,2.4498,2.6877,51131.0],["2001-03-28",2.6877,2.6877,2.5908,2.5908,10125.0],["2001-03-29",2.6348,2.6348,2.6348,2.6348,18225.0],["2001-03-30",2.6789,2.8199,2.6789,2.7934,204019.0],["2001-04-02",2.767,2.7934,2.7317,2.7494,17719.0],["2001-04-03",2.7141,2.7141,2.6436,2.6436,9619.0],["2001-04-04",2.5996,2.5996,2.4674,2.4938,12656.0],["2001-04-05",2.5203,2.6154,2.5114,2.5996,48094.0],["2001-04-06",2.5731,2.6084,2.5731,2.6084,17213.0],["2001-04-09",2.5731,2.5731,2.5203,2.5361,8100.0],["2001-04-10",2.5467,2.5731,2.5379,2.5379,21263.0],["2001-04-11",2.5555,2.5731,2.4938,2.4938,14175.0],["2001-04-12",2.485,2.485,2.4762,2.4762,2531.0],["2001-04-16",2.4674,2.5996,2.4498,2.5996,31894.0],["2001-04-17",2.6084,2.6084,2.5555,2.5819,9113.0],["2001-04-18",2.5767,2.5996,2.5379,2.5379,48094.0],["2001-04-19",2.5203,2.5203,2.5114,2.5114,2025.0],["2001-04-20",2.5026,2.5291,2.4674,2.5291,15694.0],["2001-04-23",2.5555,2.5555,2.4674,2.5203,33919.0],["2001-04-24",2.5379,2.5379,2.5203,2.5203,3038.0],["2001-04-25",2.485,2.485,2.4586,2.4674,20756.0],["2001-04-26",2.4674,2.4674,2.4233,2.4498,30375.0],["2001-04-27",2.4656,2.4674,2.4586,2.4639,202500.0],["2001-04-30",2.4656,2.4938,2.4586,2.4586,145800.0],["2001-05-01",2.4674,2.4674,2.4321,2.4674,43538.0],["2001-05-02",2.4674,2.4674,2.4674,2.4674,133650.0],["2001-05-03",2.4674,2.4674,2.4674,2.4674,5063.0],["2001-05-04",2.4727,2.4727,2.4145,2.4586,40500.0],["2001-05-07",2.4674,2.5908,2.4674,2.5908,28856.0],["2001-05-08",2.5908,2.5908,2.5731,2.5731,8100.0],["2001-05-09",2.5555,2.5996,2.5555,2.5996,11644.0],["2001-05-10",2.5819,2.5819,2.5678,2.5678,13163.0],["2001-05-11",2.6084,2.6084,2.5908,2.5908,8606.0],["2001-05-14",2.5731,2.6084,2.5731,2.6084,7088.0],["2001-05-15",2.626,2.626,2.5996,2.5996,7594.0],["2001-05-16",2.6348,2.6613,2.6348,2.6613,22781.0],["2001-05-17",2.6524,2.6701,2.6436,2.6436,9619.0],["2001-05-18",2.6436,2.6613,2.6436,2.6613,4050.0],["2001-05-21",2.6436,2.6965,2.6436,2.6613,22275.0],["2001-05-22",2.6877,2.7318,2.6877,2.7229,18225.0],["2001-05-23",2.7318,2.7318,2.6965,2.7229,7088.0],["2001-05-24",2.7494,2.9697,2.7494,2.9697,114413.0],["2001-05-25",2.9961,3.0225,2.9961,3.0137,53156.0],["2001-05-29",3.0225,3.1724,3.0137,3.1547,112894.0],["2001-05-30",3.1724,3.2517,3.1724,3.2164,51638.0],["2001-05-31",3.2517,3.2957,3.2429,3.2605,35944.0],["2001-06-01",3.2517,3.3486,3.2517,3.3486,91125.0],["2001-06-04",3.3133,3.3133,3.2252,3.2605,66825.0],["2001-06-05",3.2605,3.3045,3.2605,3.2869,8606.0],["2001-06-06",3.2693,3.2781,3.2693,3.2781,22275.0],["2001-06-07",3.2605,3.2605,3.2605,3.2605,14175.0],["2001-06-08",3.2164,3.2517,3.0666,3.2517,140738.0],["2001-06-11",3.2076,3.2076,3.1547,3.1547,35438.0],["2001-06-12",3.1724,3.1812,3.1724,3.1812,14681.0],["2001-06-13",3.1724,3.1724,3.1724,3.1724,24806.0],["2001-06-14",3.1724,3.1724,3.1547,3.1724,19744.0],["2001-06-15",3.1724,3.1724,3.1371,3.1371,13669.0],["2001-06-18",3.1107,3.1107,3.0666,3.0666,38981.0],["2001-06-19",3.1107,3.1107,3.0666,3.0666,14681.0],["2001-06-20",3.0754,3.0754,3.0225,3.049,9113.0],["2001-06-21",3.0314,3.0314,2.9961,3.0049,12150.0],["2001-06-22",3.0049,3.0049,3.0049,3.0049,0.0],["2001-06-25",2.9609,3.1283,2.9609,3.0666,109856.0],["2001-06-26",3.0842,3.0842,3.0666,3.0842,3544.0],["2001-06-27",3.0402,3.0402,3.0402,3.0402,15694.0],["2001-06-28",3.0402,3.1107,3.0402,3.0842,21263.0],["2001-06-29",3.1107,3.1706,3.1107,3.1547,14175.0],["2001-07-02",3.1107,3.1283,3.0842,3.0842,9619.0],["2001-07-03",3.1283,3.1283,3.1283,3.1283,1519.0],["2001-07-05",3.1283,3.1283,3.1283,3.1283,0.0],["2001-07-06",3.1459,3.1459,3.1107,3.1107,2025.0],["2001-07-09",3.1019,3.1107,3.093,3.1107,4556.0],["2001-07-10",3.0842,3.0842,3.049,3.049,30375.0],["2001-07-11",3.049,3.049,3.049,3.049,0.0],["2001-07-12",3.0419,3.1107,3.0419,3.0842,17213.0],["2001-07-13",3.1424,3.1424,3.0842,3.0842,36956.0],["2001-07-16",3.1283,3.1283,3.0842,3.0842,5569.0],["2001-07-17",3.1019,3.1988,3.1019,3.1741,61256.0],["2001-07-18",3.19,3.19,3.1371,3.1371,10631.0],["2001-07-19",3.1371,3.1371,3.1107,3.1107,16706.0],["2001-07-20",3.1107,3.1107,3.1107,3.1107,0.0],["2001-07-23",3.0842,3.1195,3.0842,3.1195,76950.0],["2001-07-24",3.1019,3.1019,3.1019,3.1019,7088.0],["2001-07-25",3.1019,3.1019,3.1019,3.1019,506.0],["2001-07-26",3.1019,3.1283,3.093,3.1283,14175.0],["2001-07-27",3.1283,3.1283,3.1019,3.1107,22275.0],["2001-07-30",3.1107,3.1724,3.1107,3.1724,42525.0],["2001-07-31",3.1988,3.1988,3.1988,3.1988,1519.0],["2001-08-01",3.1724,3.1724,3.1724,3.1724,23288.0],["2001-08-02",3.2164,3.2164,3.19,3.19,7594.0],["2001-08-03",3.1988,3.1988,3.1988,3.1988,1519.0],["2001-08-06",3.1812,3.1812,3.1724,3.1724,5569.0],["2001-08-07",3.1724,3.1724,3.1724,3.1724,2025.0],["2001-08-08",3.2164,3.2957,3.2164,3.2957,21769.0],["2001-08-09",3.2781,3.7011,3.2781,3.7011,199463.0],["2001-08-10",3.6835,3.6835,3.5248,3.5425,57713.0],["2001-08-13",3.5248,3.5337,3.4543,3.4543,13669.0],["2001-08-14",3.4367,3.5248,3.4015,3.5248,67331.0],["2001-08-15",3.5513,3.5953,3.5513,3.5689,11644.0],["2001-08-16",3.5248,3.6218,3.4808,3.6218,19744.0],["2001-08-17",3.5689,3.6993,3.5689,3.6993,24300.0],["2001-08-20",3.6993,3.7804,3.6993,3.7628,156431.0],["2001-08-21",3.7892,3.9302,3.7892,3.9126,184275.0],["2001-08-22",3.9478,3.9654,3.9214,3.9566,20756.0],["2001-08-23",3.9566,3.9566,3.7275,3.7275,102263.0],["2001-08-24",3.7117,3.7117,3.7011,3.7011,10631.0],["2001-08-27",3.7011,3.7275,3.657,3.7011,72394.0],["2001-08-28",3.7275,3.754,3.7275,3.7363,5569.0],["2001-08-29",3.7628,3.8421,3.7628,3.8421,18731.0],["2001-08-30",3.8068,3.8068,3.8068,3.8068,1013.0],["2001-08-31",3.7892,3.7892,3.5248,3.5248,58725.0],["2001-09-04",3.5425,3.613,3.5425,3.5953,24300.0],["2001-09-05",3.5953,3.6482,3.5953,3.6482,26831.0],["2001-09-06",3.6218,3.6218,3.5601,3.6041,30375.0],["2001-09-07",3.5689,3.5689,3.5513,3.5513,5569.0],["2001-09-10",3.5425,3.5425,3.4808,3.5072,33413.0],["2001-09-17",3.4632,3.472,3.4279,3.472,29363.0],["2001-09-18",3.4367,3.472,3.4314,3.4543,15188.0],["2001-09-19",3.4367,3.4367,3.2957,3.3398,38981.0],["2001-09-20",3.3045,3.3045,3.1988,3.1988,37969.0],["2001-09-21",3.1724,3.1988,3.1283,3.1547,36956.0],["2001-09-24",3.1283,3.3222,3.1283,3.2869,47081.0],["2001-09-25",3.2869,3.2869,3.2869,3.2869,0.0],["2001-09-26",3.2957,3.2957,3.2957,3.2957,1519.0],["2001-09-27",3.2957,3.331,3.2693,3.331,20756.0],["2001-09-28",3.3486,3.6394,3.3486,3.6306,30375.0],["2001-10-01",3.6746,3.7011,3.6394,3.7011,26325.0],["2001-10-02",3.6658,3.6658,3.5953,3.5953,21263.0],["2001-10-03",3.6218,3.657,3.6218,3.6306,13163.0],["2001-10-04",3.6306,3.6306,3.6306,3.6306,1519.0],["2001-10-05",3.613,3.613,3.4455,3.4455,22781.0],["2001-10-08",3.5601,3.5601,3.5601,3.5601,43031.0],["2001-10-09",3.6041,3.6041,3.5777,3.6041,2531.0],["2001-10-10",3.6394,3.7451,3.6394,3.7011,20250.0],["2001-10-11",3.7222,3.7222,3.6658,3.7187,8606.0],["2001-10-12",3.7011,3.7099,3.6746,3.6746,6581.0],["2001-10-15",3.7363,3.754,3.7099,3.7346,21769.0],["2001-10-16",3.7187,3.7187,3.6923,3.6923,5063.0],["2001-10-17",3.7275,3.7275,3.6218,3.657,22275.0],["2001-10-18",3.6835,3.6835,3.5953,3.5953,11644.0],["2001-10-19",3.5953,3.6218,3.5425,3.6218,10125.0],["2001-10-22",3.657,3.6746,3.657,3.6746,6581.0],["2001-10-23",3.6835,3.6835,3.657,3.657,2025.0],["2001-10-24",3.6746,3.7011,3.6746,3.7011,2531.0],["2001-10-25",3.7011,3.7275,3.7011,3.7275,5063.0],["2001-10-26",3.7011,3.7011,3.6746,3.7011,7088.0],["2001-10-29",3.6746,3.6746,3.6746,3.6746,3038.0],["2001-10-30",3.6658,3.6835,3.6658,3.6835,2531.0],["2001-10-31",3.7187,3.8333,3.7187,3.754,37969.0],["2001-11-01",3.7892,3.7892,3.7011,3.7011,45056.0],["2001-11-02",3.7011,3.7363,3.7011,3.7187,13163.0],["2001-11-05",3.6746,3.6746,3.6658,3.6746,14175.0],["2001-11-06",3.6746,3.7011,3.6658,3.6835,21263.0],["2001-11-07",3.7187,3.7187,3.6835,3.6835,2531.0],["2001-11-08",3.7011,3.7134,3.6923,3.6923,17213.0],["2001-11-09",3.6923,3.6923,3.6923,3.6923,3544.0],["2001-11-12",3.7011,3.7011,3.6658,3.7011,6581.0],["2001-11-13",3.6835,3.6835,3.6306,3.6746,17719.0],["2001-11-14",3.6658,3.6658,3.6658,3.6658,11138.0],["2001-11-15",3.6993,3.7081,3.6676,3.6923,19744.0],["2001-11-16",3.6658,3.6658,3.6658,3.6658,6075.0],["2001-11-19",3.6658,3.6658,3.6658,3.6658,0.0],["2001-11-20",3.657,3.6923,3.613,3.6923,16706.0],["2001-11-21",3.657,3.657,3.613,3.613,9113.0],["2001-11-23",3.613,3.613,3.613,3.613,0.0],["2001-11-26",3.5777,3.5777,3.4808,3.5248,39488.0],["2001-11-27",3.5248,3.5248,3.5248,3.5248,0.0],["2001-11-28",3.5002,3.5002,3.4632,3.4632,8606.0],["2001-11-29",3.4632,3.4984,3.4632,3.4984,6581.0],["2001-11-30",3.516,3.516,3.4808,3.4808,3544.0],["2001-12-03",3.4543,3.7716,3.4543,3.7434,67331.0],["2001-12-04",3.7628,3.8509,3.7628,3.8244,11644.0],["2001-12-05",3.8509,3.9038,3.7892,3.8244,15694.0],["2001-12-06",3.8068,3.8333,3.7892,3.8333,5063.0],["2001-12-07",3.7892,3.8068,3.7892,3.8068,11644.0],["2001-12-10",3.8244,3.8685,3.791,3.8597,12656.0],["2001-12-11",3.8597,3.8597,3.8597,3.8597,0.0],["2001-12-12",3.8773,3.8949,3.8245,3.8949,67838.0],["2001-12-13",3.8773,3.9038,3.8773,3.8773,22275.0],["2001-12-14",3.8773,3.9038,3.8773,3.8791,16200.0],["2001-12-17",3.8509,3.8509,3.8509,3.8509,1013.0],["2001-12-18",3.8333,3.8685,3.8333,3.835,30881.0],["2001-12-19",3.8244,3.835,3.8244,3.835,2531.0],["2001-12-20",3.8333,3.8333,3.7011,3.7011,569025.0],["2001-12-21",3.7303,3.7568,3.7303,3.7568,3544.0],["2001-12-24",3.7037,3.7037,3.7037,3.7037,5063.0],["2001-12-26",3.6772,3.7126,3.6772,3.7126,21769.0],["2001-12-27",3.7126,3.7126,3.7126,3.7126,0.0],["2001-12-28",3.7126,3.7126,3.7126,3.7126,2025.0],["2001-12-31",3.7126,3.7744,3.7126,3.7744,8606.0],["2002-01-02",3.7126,3.7126,3.6772,3.6772,8606.0],["2002-01-03",3.7126,3.7126,3.6153,3.6259,145800.0],["2002-01-04",3.6259,3.6259,3.6259,3.6259,0.0],["2002-01-07",3.6684,3.6684,3.6259,3.6259,7594.0],["2002-01-08",3.6242,3.6242,3.5888,3.5977,21769.0],["2002-01-09",3.5888,3.5888,3.58,3.58,8606.0],["2002-01-10",3.5358,3.5358,3.5358,3.5358,16200.0],["2002-01-11",3.5181,3.5181,3.5181,3.5181,9113.0],["2002-01-14",3.5216,3.5234,3.5216,3.5234,5063.0],["2002-01-15",3.5216,3.5358,3.5093,3.511,16706.0],["2002-01-16",3.5199,3.5199,3.5199,3.5199,1013.0],["2002-01-17",3.5446,3.5446,3.5446,3.5446,1519.0],["2002-01-18",3.5517,3.5517,3.5004,3.5004,4556.0],["2002-01-22",3.5358,3.5446,3.4934,3.5181,29869.0],["2002-01-23",3.4916,3.4916,3.4916,3.4916,3544.0],["2002-01-24",3.4562,3.4651,3.4562,3.4651,6075.0],["2002-01-25",3.4562,3.4916,3.4562,3.4916,7088.0],["2002-01-28",3.5269,3.534,3.5093,3.5269,8606.0],["2002-01-29",3.5269,3.5269,3.5269,3.5269,0.0],["2002-01-30",3.5004,3.5269,3.4651,3.5269,18731.0],["2002-01-31",3.5269,3.5269,3.5269,3.5269,0.0],["2002-02-01",3.4916,3.5269,3.4916,3.5269,4556.0],["2002-02-04",3.4934,3.5269,3.4845,3.5181,7594.0],["2002-02-05",3.4739,3.5093,3.458,3.5093,30375.0],["2002-02-06",3.4651,3.5093,3.4651,3.5093,9619.0],["2002-02-07",3.4916,3.5093,3.4739,3.5093,4556.0],["2002-02-08",3.4916,3.4916,3.4562,3.4562,14175.0],["2002-02-11",3.4474,3.4916,3.4474,3.4916,14175.0],["2002-02-12",3.4916,3.5358,3.4916,3.4916,21263.0],["2002-02-13",3.5093,3.5093,3.4951,3.4951,8100.0],["2002-02-14",3.5269,3.5358,3.4827,3.5004,59738.0],["2002-02-15",3.5004,3.5004,3.5004,3.5004,0.0],["2002-02-19",3.4916,3.6242,3.4916,3.6242,32906.0],["2002-02-20",3.6419,3.6595,3.6242,3.6507,16200.0],["2002-02-21",3.6419,3.6595,3.6242,3.6242,14175.0],["2002-02-22",3.6595,3.6684,3.5906,3.6242,23288.0],["2002-02-25",3.6242,3.6419,3.6242,3.6419,6075.0],["2002-02-26",3.6595,3.6595,3.6065,3.6065,23794.0],["2002-02-27",3.633,3.633,3.633,3.633,2531.0],["2002-02-28",3.633,3.633,3.5888,3.5888,7594.0],["2002-03-01",3.5623,3.5623,3.5446,3.5446,13669.0],["2002-03-04",3.5711,3.5711,3.5358,3.5446,15694.0],["2002-03-05",3.5623,3.58,3.5623,3.58,20250.0],["2002-03-06",3.58,3.58,3.58,3.58,5063.0],["2002-03-07",3.5623,3.58,3.5623,3.58,18225.0],["2002-03-08",3.6065,3.6684,3.5977,3.5977,168075.0],["2002-03-11",3.6153,3.6153,3.6153,3.6153,2531.0],["2002-03-12",3.6153,3.6153,3.5888,3.5888,6075.0],["2002-03-13",3.5888,3.5888,3.58,3.5888,6075.0],["2002-03-14",3.6153,3.6949,3.6153,3.6949,13669.0],["2002-03-15",3.6949,3.6949,3.6242,3.6242,34931.0],["2002-03-18",3.633,3.6507,3.6153,3.6242,21769.0],["2002-03-19",3.6065,3.6065,3.5888,3.5888,5063.0],["2002-03-20",3.5711,3.5711,3.5358,3.5358,2531.0],["2002-03-21",3.5358,3.6595,3.4916,3.6242,56700.0],["2002-03-22",3.6242,3.7568,3.6242,3.7568,55688.0],["2002-03-25",3.7833,3.854,3.7833,3.854,11138.0],["2002-03-26",3.8452,3.8452,3.7833,3.801,20756.0],["2002-03-27",3.801,3.801,3.801,3.801,1013.0],["2002-03-28",3.801,3.8186,3.801,3.8186,6075.0],["2002-04-01",3.8186,3.8186,3.7126,3.7126,34425.0],["2002-04-02",3.6861,3.6861,3.6861,3.6861,3038.0],["2002-04-03",3.6949,3.6949,3.6949,3.6949,2531.0],["2002-04-04",3.6949,3.7391,3.6949,3.7126,19744.0],["2002-04-05",3.6684,3.7126,3.6684,3.7126,7594.0],["2002-04-08",3.7391,3.7568,3.7126,3.7568,9113.0],["2002-04-09",3.6949,3.7126,3.6595,3.7126,31388.0],["2002-04-10",3.7568,3.7656,3.7126,3.7656,40500.0],["2002-04-11",3.7921,3.8151,3.7921,3.8098,14175.0],["2002-04-12",3.8098,3.8098,3.7833,3.808,8100.0],["2002-04-15",3.801,3.8186,3.7833,3.8098,20756.0],["2002-04-16",3.8098,3.8434,3.801,3.8186,12656.0],["2002-04-17",3.8363,3.8452,3.801,3.8363,254644.0],["2002-04-18",3.8452,3.9424,3.8452,3.907,38475.0],["2002-04-19",3.907,4.0308,3.907,4.0308,21263.0],["2002-04-22",4.0308,4.0644,4.0308,4.0485,17719.0],["2002-04-23",4.0662,4.1103,4.0131,4.0927,58219.0],["2002-04-24",4.128,4.1545,4.128,4.1545,14681.0],["2002-04-25",4.1545,4.1545,4.0662,4.0927,18225.0],["2002-04-26",4.1015,4.128,4.0838,4.1015,5063.0],["2002-04-29",4.1015,4.1015,4.0662,4.0662,3038.0],["2002-04-30",4.1015,4.1811,4.0927,4.1103,72394.0],["2002-05-01",4.1103,4.1103,4.0396,4.0591,19238.0],["2002-05-02",4.0662,4.0662,3.9778,3.9778,14681.0],["2002-05-03",4.0025,4.0131,3.9866,3.9866,9619.0],["2002-05-06",3.9866,4.022,3.9848,4.022,13669.0],["2002-05-07",4.0308,4.0662,4.0043,4.0662,27844.0],["2002-05-08",4.0662,4.0874,4.0662,4.075,14175.0],["2002-05-09",4.0662,4.1103,4.0662,4.0927,17213.0],["2002-05-10",4.0927,4.0927,4.0927,4.0927,0.0],["2002-05-13",4.0662,4.0927,4.0662,4.0662,29869.0],["2002-05-14",4.0927,4.1103,4.0838,4.0927,5569.0],["2002-05-15",4.0768,4.0768,4.0768,4.0768,3038.0],["2002-05-16",4.0768,4.0768,4.0768,4.0768,1013.0],["2002-05-17",4.0768,4.0768,4.0768,4.0768,506.0],["2002-05-20",4.0768,4.0768,4.0768,4.0768,0.0],["2002-05-21",4.1015,4.1103,4.1015,4.1103,24806.0],["2002-05-22",4.1369,4.1528,4.0485,4.0485,81000.0],["2002-05-23",4.075,4.1103,4.075,4.1103,7594.0],["2002-05-24",4.1103,4.1103,4.1103,4.1103,1519.0],["2002-05-28",4.128,4.1439,4.128,4.1439,5569.0],["2002-05-29",4.1369,4.1369,4.1103,4.1103,5063.0],["2002-05-30",4.0838,4.1103,4.0662,4.0662,11644.0],["2002-05-31",4.0679,4.0679,4.0662,4.0662,2025.0],["2002-06-03",4.0662,4.0662,4.0131,4.0131,6075.0],["2002-06-04",3.9689,3.9778,3.9424,3.9778,19238.0],["2002-06-05",3.9778,4.022,3.9778,4.0043,4556.0],["2002-06-06",4.0043,4.0043,4.0043,4.0043,0.0],["2002-06-07",3.9778,4.0396,3.9778,4.022,12656.0],["2002-06-10",3.9954,4.0043,3.9512,4.0043,11644.0],["2002-06-11",4.022,4.022,3.9954,4.0043,10125.0],["2002-06-12",4.0396,4.0396,4.022,4.0396,6581.0],["2002-06-13",4.022,4.022,4.022,4.022,18731.0],["2002-06-14",4.0043,4.0043,3.9778,3.9778,3038.0],["2002-06-17",3.9512,4.0043,3.9512,3.9954,8100.0],["2002-06-18",4.0043,4.022,4.0043,4.0043,5063.0],["2002-06-19",4.0131,4.0131,3.9954,3.9954,2025.0],["2002-06-20",4.022,4.022,4.0043,4.0043,3038.0],["2002-06-21",3.9972,3.9972,3.9972,3.9972,5063.0],["2002-06-24",4.0043,4.0308,4.0043,4.022,26325.0],["2002-06-25",3.9972,4.022,3.9972,4.022,15694.0],["2002-06-26",3.9954,4.0308,3.9778,4.0308,12656.0],["2002-06-27",4.0131,4.0396,4.0131,4.0396,3038.0],["2002-06-28",4.0396,4.1369,4.0396,4.1103,21263.0],["2002-07-01",4.1457,4.1722,4.1457,4.1722,13163.0],["2002-07-02",4.1899,4.1899,4.128,4.128,6075.0],["2002-07-03",4.128,4.128,4.128,4.128,506.0],["2002-07-05",4.0927,4.1722,4.0927,4.1722,10631.0],["2002-07-08",4.1369,4.1722,4.1369,4.1545,3038.0],["2002-07-09",4.1722,4.1722,4.1103,4.1103,21769.0],["2002-07-10",4.1457,4.1545,4.022,4.022,36956.0],["2002-07-11",3.9954,4.022,3.9336,3.9778,22781.0],["2002-07-12",4.0025,4.0025,3.9424,3.9424,2531.0],["2002-07-15",3.9336,3.9336,3.8982,3.9123,18225.0],["2002-07-16",3.8894,3.8982,3.854,3.8717,19744.0],["2002-07-17",3.8717,3.8894,3.8717,3.8876,6075.0],["2002-07-18",3.8894,3.8894,3.8452,3.8575,25819.0],["2002-07-19",3.8363,3.8611,3.7921,3.7921,13669.0],["2002-07-22",3.8098,3.8363,3.4474,3.4827,203006.0],["2002-07-23",3.4474,3.4651,3.3413,3.4297,65306.0],["2002-07-24",3.4474,3.7568,3.3767,3.7391,252113.0],["2002-07-25",3.7391,3.9247,3.7391,3.907,231356.0],["2002-07-26",3.8894,3.9601,3.8894,3.9512,36956.0],["2002-07-29",3.9778,4.1015,3.9778,4.0308,51131.0],["2002-07-30",4.0396,4.0396,4.0396,4.0396,1013.0],["2002-07-31",4.0131,4.022,4.0131,4.022,8100.0],["2002-08-01",4.022,4.022,4.022,4.022,4556.0],["2002-08-02",3.9601,3.9601,3.854,3.854,59738.0],["2002-08-05",3.8275,3.8894,3.8275,3.8894,35944.0],["2002-08-06",3.907,3.9778,3.907,3.9778,26325.0],["2002-08-07",3.9512,3.9512,3.9336,3.9512,2531.0],["2002-08-08",3.9601,3.9778,3.9601,3.9778,4050.0],["2002-08-09",3.9778,3.9778,3.9601,3.9601,2025.0],["2002-08-12",3.976,3.976,3.9601,3.9601,4050.0],["2002-08-13",3.976,3.976,3.9601,3.9601,9113.0],["2002-08-14",3.9424,3.9424,3.9336,3.9336,7088.0],["2002-08-15",3.9512,4.2253,3.9424,4.1634,103781.0],["2002-08-16",4.1369,4.2429,4.1369,4.2164,67331.0],["2002-08-19",4.2429,4.3119,4.2253,4.3119,61256.0],["2002-08-20",4.3137,4.3225,4.296,4.3225,12656.0],["2002-08-21",4.3313,4.3313,4.3313,4.3313,5063.0],["2002-08-22",4.3313,4.3667,4.3313,4.349,21769.0],["2002-08-23",4.3331,4.3667,4.3313,4.3667,5569.0],["2002-08-26",4.3755,4.3755,4.296,4.296,19238.0],["2002-08-27",4.2518,4.2783,4.2429,4.2518,16706.0],["2002-08-28",4.2783,4.2783,4.2518,4.2518,6581.0],["2002-08-29",4.2429,4.2695,4.2429,4.2695,14175.0],["2002-08-30",4.2518,4.2871,4.2429,4.2871,12150.0],["2002-09-03",4.2606,4.2606,4.2076,4.2076,31894.0],["2002-09-04",4.2076,4.2076,4.1987,4.1987,16706.0],["2002-09-05",4.1987,4.1987,4.1545,4.1705,19744.0],["2002-09-06",4.1563,4.1811,4.1545,4.1545,25313.0],["2002-09-09",4.1545,4.2253,4.1545,4.2253,18225.0],["2002-09-10",4.2341,4.2341,4.128,4.128,28856.0],["2002-09-11",4.128,4.128,4.0485,4.0485,14175.0],["2002-09-12",4.0308,4.1015,4.0308,4.075,16706.0],["2002-09-13",4.0838,4.1103,4.0838,4.1103,5063.0],["2002-09-16",4.1103,4.1103,4.1103,4.1103,1013.0],["2002-09-17",4.0927,4.0927,4.0838,4.0838,1519.0],["2002-09-18",4.1103,4.1103,4.0662,4.0662,15188.0],["2002-09-19",4.0485,4.0485,3.8982,3.9424,69863.0],["2002-09-20",3.9247,3.93,3.8894,3.93,25819.0],["2002-09-23",3.8628,3.8681,3.8275,3.8681,44044.0],["2002-09-24",3.8363,3.8363,3.7568,3.8363,49613.0],["2002-09-25",3.8186,3.8628,3.801,3.8628,26325.0],["2002-09-26",3.8452,3.907,3.8452,3.907,10125.0],["2002-09-27",3.8894,3.8894,3.8186,3.8186,13163.0],["2002-09-30",3.8363,3.8363,3.801,3.8275,12656.0],["2002-10-01",3.8346,3.9512,3.8346,3.9353,38475.0],["2002-10-02",3.9512,4.022,3.9512,3.9954,12656.0],["2002-10-03",4.0131,4.0308,3.9778,3.9954,12150.0],["2002-10-04",3.9778,4.0396,3.9778,4.0396,8100.0],["2002-10-07",4.0626,4.0626,4.0131,4.0308,106819.0],["2002-10-08",4.0308,4.0308,3.9954,4.0308,15694.0],["2002-10-09",3.9954,3.9954,3.9424,3.9424,6581.0],["2002-10-10",3.9247,3.9247,3.8982,3.8982,22781.0],["2002-10-11",3.9247,3.9247,3.8982,3.9247,7088.0],["2002-10-14",3.907,3.9495,3.907,3.9495,8606.0],["2002-10-15",3.9512,4.0308,3.9512,4.0131,17213.0],["2002-10-16",3.9954,4.0131,3.9937,4.0025,6075.0],["2002-10-17",4.0308,4.0838,4.0131,4.0308,42525.0],["2002-10-18",4.0131,4.0308,3.9954,3.9954,10631.0],["2002-10-21",4.0131,4.0131,3.9424,3.9601,10125.0],["2002-10-22",3.9778,4.0838,3.9778,3.9778,183769.0],["2002-10-23",4.0131,4.0131,3.9424,3.9742,48600.0],["2002-10-24",3.9954,4.0131,3.9247,3.9512,30881.0],["2002-10-25",3.9778,3.9778,3.7568,3.8363,88594.0],["2002-10-28",3.854,3.907,3.854,3.907,31894.0],["2002-10-29",3.8894,3.9035,3.8505,3.8505,12656.0],["2002-10-30",3.8505,3.8858,3.8505,3.8858,9113.0],["2002-10-31",3.8734,3.9159,3.854,3.9159,32400.0],["2002-11-01",3.907,3.9141,3.907,3.9141,6075.0],["2002-11-04",3.9336,3.9601,3.9247,3.9512,341213.0],["2002-11-05",3.9336,3.9512,3.9247,3.9424,4556.0],["2002-11-06",3.9583,3.9583,3.9247,3.9424,10125.0],["2002-11-07",3.9512,3.9512,3.9247,3.9247,11644.0],["2002-11-08",3.907,3.9247,3.8894,3.9247,19238.0],["2002-11-11",3.9424,3.9424,3.9159,3.9159,3544.0],["2002-11-12",3.9159,3.9159,3.8717,3.8717,10125.0],["2002-11-13",3.854,3.854,3.8186,3.8186,10125.0],["2002-11-14",3.8717,3.8717,3.7921,3.8275,23288.0],["2002-11-15",3.854,3.8611,3.8363,3.8363,8606.0],["2002-11-18",3.8186,3.8805,3.8186,3.8717,14681.0],["2002-11-19",3.8805,3.9159,3.8805,3.9159,238444.0],["2002-11-20",3.9318,4.1015,3.9318,4.0308,391331.0],["2002-11-21",4.0573,4.2606,4.0573,4.2429,157950.0],["2002-11-22",4.2429,4.2429,4.1722,4.1722,169088.0],["2002-11-25",4.1545,4.1545,3.9442,4.1545,24806.0],["2002-11-26",4.1369,4.1369,4.0662,4.0662,8100.0],["2002-11-27",4.0485,4.075,4.0485,4.0662,75431.0],["2002-11-29",4.0485,4.0644,4.0485,4.0485,6581.0],["2002-12-02",4.0838,4.128,4.0838,4.1192,153394.0],["2002-12-03",4.1369,4.1722,4.1369,4.1545,16706.0],["2002-12-04",4.1722,4.1811,4.1722,4.1811,4556.0],["2002-12-05",4.1811,4.1899,4.1545,4.1545,17719.0],["2002-12-06",4.1103,4.151,4.0927,4.151,18731.0],["2002-12-09",4.1457,4.1457,4.128,4.1422,6075.0],["2002-12-10",4.1457,4.1811,4.128,4.1722,122513.0],["2002-12-11",4.1899,4.1899,4.1545,4.1722,16706.0],["2002-12-12",4.1722,4.1722,4.1545,4.1545,4050.0],["2002-12-13",4.1545,4.1811,4.1545,4.1545,4050.0],["2002-12-16",4.1758,4.1793,4.1634,4.1634,2531.0],["2002-12-17",4.1722,4.1722,4.1369,4.1369,9619.0],["2002-12-18",4.1192,4.128,4.1015,4.128,28350.0],["2002-12-19",4.1192,4.1298,4.1103,4.1298,11644.0],["2002-12-20",4.1457,4.1899,4.1369,4.1899,51131.0],["2002-12-23",4.213,4.275,4.213,4.275,51638.0],["2002-12-24",4.275,4.275,4.275,4.275,0.0],["2002-12-26",4.2662,4.2662,4.2662,4.2662,1519.0],["2002-12-27",4.2484,4.2626,4.2396,4.2626,7088.0],["2002-12-30",4.2591,4.3247,4.2484,4.3034,39488.0],["2002-12-31",4.3123,4.3123,4.2928,4.3105,36956.0],["2003-01-02",4.3105,4.3105,4.2573,4.2768,32400.0],["2003-01-03",4.2768,4.3176,4.2768,4.3141,19238.0],["2003-01-06",4.2928,4.4347,4.2928,4.4187,131119.0],["2003-01-07",4.4524,4.4968,4.4347,4.4879,64800.0],["2003-01-08",4.4879,4.4897,4.4347,4.4347,79481.0],["2003-01-09",4.4347,4.479,4.3992,4.3992,34931.0],["2003-01-10",4.3726,4.3815,4.3283,4.3283,51131.0],["2003-01-13",4.346,4.3513,4.3123,4.3194,34425.0],["2003-01-14",4.3371,4.3637,4.3283,4.346,9619.0],["2003-01-15",4.3105,4.3283,4.2218,4.2396,41006.0],["2003-01-16",4.2218,4.2839,4.2218,4.2573,50625.0],["2003-01-17",4.213,4.2928,4.213,4.275,26325.0],["2003-01-21",4.2573,4.2573,4.2041,4.2201,18731.0],["2003-01-22",4.2307,4.2307,4.1686,4.1864,20250.0],["2003-01-23",4.1864,4.2396,4.1686,4.2307,41513.0],["2003-01-24",4.236,4.2378,4.1864,4.2378,27844.0],["2003-01-27",4.2218,4.2218,4.0799,4.1119,105300.0],["2003-01-28",4.0799,4.0977,4.009,4.0977,58219.0],["2003-01-29",4.0977,4.0977,4.0977,4.0977,0.0],["2003-01-30",4.1154,4.1686,4.0799,4.0799,59231.0],["2003-01-31",4.0444,4.0444,4.009,4.0444,22781.0],["2003-02-03",4.0569,4.0622,4.009,4.0622,14681.0],["2003-02-04",4.0267,4.0267,4.0249,4.0267,3544.0],["2003-02-05",4.009,4.0249,3.9912,4.009,8606.0],["2003-02-06",4.009,4.0249,3.9735,4.0249,11138.0],["2003-02-07",3.993,3.993,3.9203,3.9558,51131.0],["2003-02-10",3.9558,3.9558,3.7961,3.938,119475.0],["2003-02-11",3.9558,4.0001,3.9558,3.9912,17213.0],["2003-02-12",4.009,4.009,3.3349,3.4768,843413.0],["2003-02-13",3.4413,3.4413,3.3544,3.3704,265275.0],["2003-02-14",3.3881,3.3881,3.3526,3.3544,158456.0],["2003-02-18",3.3544,3.4147,3.3438,3.3633,111881.0],["2003-02-19",3.3792,3.4041,3.3615,3.4041,23794.0],["2003-02-20",3.4112,3.4945,3.397,3.4697,22275.0],["2003-02-21",3.4945,3.5212,3.4502,3.5212,64800.0],["2003-02-24",3.53,3.53,3.5034,3.5123,6075.0],["2003-02-25",3.4945,3.4945,3.397,3.4325,163519.0],["2003-02-26",3.4502,3.5016,3.4147,3.5016,106313.0],["2003-02-27",3.4857,3.5212,3.4857,3.4963,38981.0],["2003-02-28",3.4963,3.4963,3.4768,3.4945,21263.0],["2003-03-03",3.5034,3.5034,3.4679,3.4679,30881.0],["2003-03-04",3.4804,3.4804,3.4325,3.4325,9619.0],["2003-03-05",3.4147,3.4165,3.3526,3.3615,77963.0],["2003-03-06",3.3526,3.3704,3.2994,3.3509,172125.0],["2003-03-07",3.3296,3.3615,3.3172,3.3526,30881.0],["2003-03-10",3.3349,3.3491,3.326,3.326,11138.0],["2003-03-11",3.3438,3.3526,3.3331,3.342,45563.0],["2003-03-12",3.3526,3.3704,3.3367,3.3704,12150.0],["2003-03-13",3.3792,3.397,3.3615,3.3792,16706.0],["2003-03-14",3.397,3.397,3.3721,3.3721,11138.0],["2003-03-17",3.3278,3.3278,3.2462,3.248,81000.0],["2003-03-18",3.2373,3.2817,3.2302,3.2551,36956.0],["2003-03-19",3.2373,3.2373,3.1486,3.1575,97200.0],["2003-03-20",3.1132,3.1575,3.1043,3.1309,84038.0],["2003-03-21",3.122,3.1664,3.1132,3.1664,32400.0],["2003-03-24",3.1132,3.1132,3.0795,3.0795,30881.0],["2003-03-25",3.0777,3.0777,3.0511,3.0511,34425.0],["2003-03-26",3.0333,3.0333,2.9854,3.0067,65813.0],["2003-03-27",3.012,3.044,3.0067,3.0191,41513.0],["2003-03-28",3.0085,3.0174,2.9819,3.0174,63281.0],["2003-03-31",2.9979,3.0422,2.9979,3.0298,35438.0],["2003-04-01",3.0493,3.0493,3.0067,3.0333,31894.0],["2003-04-02",3.0422,3.0777,3.0422,3.0777,38981.0],["2003-04-03",3.0954,3.1114,3.0865,3.0865,75431.0],["2003-04-04",3.0865,3.1043,3.0865,3.1043,102769.0],["2003-04-07",3.1043,3.1309,3.0866,3.122,121500.0],["2003-04-08",3.1132,3.1398,3.1132,3.1238,36956.0],["2003-04-09",3.1132,3.1132,3.0688,3.0865,39994.0],["2003-04-10",3.0706,3.1132,3.0706,3.1132,6581.0],["2003-04-11",3.1486,3.2196,3.1486,3.2196,103781.0],["2003-04-14",3.2373,3.2959,3.2373,3.2959,66825.0],["2003-04-15",3.2941,3.5442,3.2941,3.5389,107325.0],["2003-04-16",3.5478,3.6169,3.4945,3.5123,67331.0],["2003-04-17",3.5123,3.5123,3.4768,3.4768,12150.0],["2003-04-21",3.4679,3.5034,3.4413,3.5034,45563.0],["2003-04-22",3.5212,3.6187,3.5212,3.6187,31894.0],["2003-04-23",3.601,3.6631,3.601,3.6365,42019.0],["2003-04-24",3.6418,3.6631,3.6418,3.6631,5569.0],["2003-04-25",3.6453,3.6542,3.5744,3.6187,50625.0],["2003-04-28",3.6098,3.6152,3.5832,3.5832,20250.0],["2003-04-29",3.6098,3.7961,3.6098,3.7961,79481.0],["2003-04-30",3.7961,3.8937,3.7961,3.8937,25819.0],["2003-05-01",3.8937,4.3371,3.8937,4.0888,156431.0],["2003-05-02",4.0888,4.1065,3.9912,4.0285,72394.0],["2003-05-05",4.0533,4.0764,3.9824,4.0232,56194.0],["2003-05-06",4.0196,4.0799,4.0196,4.0799,12150.0],["2003-05-07",4.0799,4.0799,4.0533,4.0746,13163.0],["2003-05-08",4.0746,4.142,4.0746,4.142,132131.0],["2003-05-09",4.1509,4.1509,4.1243,4.1331,9113.0],["2003-05-12",4.1385,4.1864,4.1385,4.1704,8606.0],["2003-05-13",4.1775,4.1775,4.1509,4.1686,56700.0],["2003-05-14",4.1686,4.1686,4.1331,4.1349,24300.0],["2003-05-15",4.1509,4.1864,4.0888,4.1225,18225.0],["2003-05-16",4.0799,4.0799,4.0107,4.0356,22781.0],["2003-05-19",4.0178,4.0178,3.9735,3.9806,12150.0],["2003-05-20",3.9895,3.9895,3.9788,3.9895,1519.0],["2003-05-21",3.9753,3.9824,3.9558,3.9558,15694.0],["2003-05-22",3.9646,3.9824,3.9646,3.9717,6581.0],["2003-05-23",3.9824,3.9841,3.9203,3.9841,58725.0],["2003-05-27",3.9664,3.9735,3.9558,3.9717,23288.0],["2003-05-28",3.9646,3.9912,3.9646,3.9753,43031.0],["2003-05-29",3.9753,3.9753,3.938,3.938,103781.0],["2003-05-30",3.9558,4.0551,3.9558,4.0551,79481.0],["2003-06-02",4.0444,4.0444,3.9912,4.0444,41513.0],["2003-06-03",4.0444,4.0444,3.9469,3.9469,68850.0],["2003-06-04",3.9575,3.9575,3.8954,3.938,117956.0],["2003-06-05",3.9203,4.0249,3.9025,4.0178,49106.0],["2003-06-06",4.0036,4.0356,3.993,4.0356,9113.0],["2003-06-09",4.0356,4.0444,4.0001,4.0161,11138.0],["2003-06-10",4.009,4.0356,4.009,4.0356,29363.0],["2003-06-11",3.8759,4.0338,3.8759,4.0267,19238.0],["2003-06-12",4.0267,4.0267,4.009,4.009,15694.0],["2003-06-13",3.9912,4.0338,3.9912,4.0285,11138.0],["2003-06-16",4.0285,4.126,3.9735,4.1154,90619.0],["2003-06-17",4.1331,4.1686,4.1331,4.1633,62269.0],["2003-06-18",4.1597,4.181,4.1597,4.181,4050.0],["2003-06-19",4.1988,4.2307,4.1988,4.2307,14681.0],["2003-06-20",4.2041,4.2201,4.1952,4.1952,28856.0],["2003-06-23",4.2041,4.2041,4.1988,4.1988,61256.0],["2003-06-24",4.1864,4.2005,4.1775,4.1917,28350.0],["2003-06-25",4.2005,4.2005,4.1775,4.1952,18731.0],["2003-06-26",4.1775,4.1864,4.1775,4.1775,15694.0],["2003-06-27",4.1864,4.2041,4.1864,4.2023,6075.0],["2003-06-30",4.1793,4.1952,4.1722,4.1722,15694.0],["2003-07-01",4.1597,4.2041,4.1597,4.1775,13669.0],["2003-07-02",4.1952,4.3105,4.1952,4.2928,240469.0],["2003-07-03",4.2839,4.2928,4.275,4.2928,20756.0],["2003-07-07",4.307,4.3726,4.307,4.3637,43538.0],["2003-07-08",4.3513,4.3904,4.3513,4.3904,60750.0],["2003-07-09",4.417,4.5819,4.417,4.5411,148838.0],["2003-07-10",4.55,4.55,4.4968,4.4968,28350.0],["2003-07-11",4.4968,4.5057,4.4524,4.4524,9113.0],["2003-07-14",4.4524,4.4524,4.417,4.417,77456.0],["2003-07-15",4.417,4.4329,4.3336,4.3637,73913.0],["2003-07-16",4.3549,4.3815,4.3549,4.3815,36450.0],["2003-07-17",4.3904,4.4347,4.3904,4.4347,61763.0],["2003-07-18",4.4507,4.4507,4.3371,4.3833,51131.0],["2003-07-21",4.3992,4.4063,4.3637,4.3637,29869.0],["2003-07-22",4.3549,4.3549,4.346,4.346,10631.0],["2003-07-23",4.3389,4.4258,4.3283,4.4258,81506.0],["2003-07-24",4.4329,4.479,4.417,4.4613,37969.0],["2003-07-25",4.4453,4.5057,4.4453,4.5057,23794.0],["2003-07-28",4.4613,4.4613,4.1509,4.2573,547256.0],["2003-07-29",4.2573,4.2573,4.2307,4.2502,32400.0],["2003-07-30",4.2396,4.2555,4.213,4.2307,80494.0],["2003-07-31",4.2538,4.2573,4.2307,4.2413,43031.0],["2003-08-01",4.2538,4.2555,4.2307,4.2555,29869.0],["2003-08-04",4.2555,4.2555,4.2555,4.2555,0.0],["2003-08-05",4.2555,4.2555,4.2555,4.2555,10125.0],["2003-08-06",4.2555,4.2555,4.2041,4.2041,34425.0],["2003-08-07",4.1686,4.1686,4.1562,4.1668,19238.0],["2003-08-08",4.1686,4.1686,4.1633,4.1668,7594.0],["2003-08-11",4.1686,4.1686,4.1615,4.1633,2025.0],["2003-08-12",4.1597,4.1597,4.1544,4.158,5569.0],["2003-08-13",4.1473,4.1509,4.1331,4.1509,13163.0],["2003-08-14",4.1456,4.1597,4.1456,4.1597,5569.0],["2003-08-15",4.1597,4.1597,4.1597,4.1597,0.0],["2003-08-18",4.142,4.1597,4.142,4.1509,7594.0],["2003-08-19",4.1385,4.1385,4.1367,4.1367,2025.0],["2003-08-20",4.1385,4.1509,4.1331,4.142,43538.0],["2003-08-21",4.1349,4.142,4.1331,4.142,27338.0],["2003-08-22",4.1349,4.1402,4.1065,4.1154,176681.0],["2003-08-25",4.0977,4.0994,4.0799,4.0799,99731.0],["2003-08-26",4.0799,4.1243,4.0799,4.1243,16706.0],["2003-08-27",4.1065,4.1278,4.1065,4.1278,28856.0],["2003-08-28",4.1154,4.1331,4.1154,4.1154,12150.0],["2003-08-29",4.1154,4.1331,4.1154,4.1189,29363.0],["2003-09-02",4.1189,4.1189,4.1189,4.1189,0.0],["2003-09-03",4.1101,4.1243,4.1101,4.1154,83025.0],["2003-09-04",4.1136,4.1243,4.0977,4.1243,12656.0],["2003-09-05",4.1065,4.1119,4.1065,4.1119,9619.0],["2003-09-08",4.1065,4.1119,4.0444,4.0444,23288.0],["2003-09-09",4.0267,4.0444,3.9912,4.0356,26325.0],["2003-09-10",4.0178,4.0178,4.009,4.0178,6581.0],["2003-09-11",4.0338,4.0338,4.0178,4.0267,13163.0],["2003-09-12",4.0178,4.0444,4.0178,4.0409,11138.0],["2003-09-15",4.0444,4.0444,4.0267,4.0444,12656.0],["2003-09-16",4.0533,4.0711,4.0533,4.0711,3544.0],["2003-09-17",4.0551,4.1065,4.0551,4.1065,13163.0],["2003-09-18",4.0888,4.1065,4.0888,4.0888,9619.0],["2003-09-19",4.0888,4.0906,3.5655,3.8138,249075.0],["2003-09-22",3.7695,3.805,3.7518,3.7518,156938.0],["2003-09-23",3.7269,3.7269,3.6897,3.6985,27338.0],["2003-09-24",3.6897,3.734,3.6897,3.734,6581.0],["2003-09-25",3.7074,3.7074,3.6985,3.6985,1013.0],["2003-09-26",3.6808,3.6879,3.6719,3.6719,22781.0],["2003-09-29",3.6595,3.6631,3.6276,3.6631,12150.0],["2003-09-30",3.6365,3.6365,3.5832,3.6098,35944.0],["2003-10-01",3.5832,3.6365,3.5832,3.6098,108338.0],["2003-10-02",3.5832,3.6258,3.5832,3.5921,18225.0],["2003-10-03",3.6098,3.6098,3.5832,3.5832,47588.0],["2003-10-06",3.601,3.6081,3.5832,3.6081,31388.0],["2003-10-07",3.5744,3.6169,3.5655,3.5832,103275.0],["2003-10-08",3.5655,3.5832,3.4236,3.4236,119981.0],["2003-10-09",3.4413,3.4768,3.4165,3.4591,47588.0],["2003-10-10",3.4945,3.6542,3.4857,3.6187,28350.0],["2003-10-13",3.6187,3.6276,3.6187,3.6276,1519.0],["2003-10-14",3.6365,3.6365,3.5832,3.5921,20756.0],["2003-10-15",3.6152,3.6187,3.6152,3.6187,30881.0],["2003-10-16",3.6187,3.6187,3.5744,3.6187,13163.0],["2003-10-17",3.6187,3.6365,3.601,3.6187,44550.0],["2003-10-20",3.5832,3.5921,3.5478,3.5921,20756.0],["2003-10-21",3.5655,3.5655,3.5034,3.5442,12656.0],["2003-10-22",3.5034,3.5052,3.4325,3.4591,42525.0],["2003-10-23",3.4945,3.5034,3.4236,3.4413,37463.0],["2003-10-24",3.4591,3.4591,3.4236,3.4325,34425.0],["2003-10-27",3.4484,3.4591,3.4325,3.4591,11644.0],["2003-10-28",3.4431,3.4431,3.2817,3.326,175669.0],["2003-10-29",3.2994,3.4289,3.2905,3.4289,118463.0],["2003-10-30",3.4129,3.4396,3.3792,3.4396,17213.0],["2003-10-31",3.4413,3.5832,3.4413,3.5832,54675.0],["2003-11-03",3.6098,3.6098,3.5495,3.5832,19744.0],["2003-11-04",3.5584,3.6098,3.5566,3.6098,7594.0],["2003-11-05",3.6187,3.7606,3.6187,3.7606,61763.0],["2003-11-06",3.7872,3.9469,3.7695,3.8316,56700.0],["2003-11-07",3.8493,3.9753,3.8316,3.9753,12656.0],["2003-11-10",4.009,4.0356,3.9522,4.0356,14681.0],["2003-11-11",4.0267,4.0356,3.977,4.0338,21263.0],["2003-11-12",4.0338,4.0444,4.0019,4.009,28856.0],["2003-11-13",3.9983,3.9983,3.9025,3.9025,26325.0],["2003-11-14",3.8848,3.8848,3.8688,3.8688,10125.0],["2003-11-17",3.8671,3.8688,3.8493,3.8688,20250.0],["2003-11-18",3.8742,3.8742,3.8724,3.8724,11644.0],["2003-11-19",3.8937,3.9291,3.8937,3.9025,3544.0],["2003-11-20",3.9416,3.9416,3.9025,3.9132,11138.0],["2003-11-21",3.9114,3.9114,3.9025,3.9025,19744.0],["2003-11-24",3.9025,3.9912,3.9025,3.9912,27338.0],["2003-11-25",4.0356,4.1154,4.009,4.0888,21769.0],["2003-11-26",4.0799,4.0799,4.0444,4.0462,12150.0],["2003-11-28",4.0462,4.0622,4.0267,4.0622,3038.0],["2003-12-01",4.0622,4.087,4.0622,4.0622,49106.0],["2003-12-02",4.0586,4.0622,4.0391,4.0391,28856.0],["2003-12-03",4.0391,4.0391,4.0391,4.0391,1013.0],["2003-12-04",4.0125,4.0391,4.009,4.0391,29363.0],["2003-12-05",4.0178,4.0356,4.0178,4.0356,9619.0],["2003-12-08",4.0409,4.0409,4.0409,4.0409,3038.0],["2003-12-09",4.0356,4.0622,4.0267,4.0267,36450.0],["2003-12-10",4.048,4.048,4.0178,4.0178,8606.0],["2003-12-11",4.0249,4.0711,4.0249,4.0711,7594.0],["2003-12-12",4.0533,4.0533,4.0533,4.0533,1519.0],["2003-12-15",4.0356,4.0533,4.0356,4.0356,9113.0],["2003-12-16",4.009,4.1331,4.009,4.1331,34425.0],["2003-12-17",4.1172,4.1243,4.0977,4.1243,13669.0],["2003-12-18",4.1065,4.1509,4.0977,4.1509,55688.0],["2003-12-19",4.142,4.1775,4.142,4.1686,23288.0],["2003-12-22",4.1509,4.1775,4.1083,4.1544,25313.0],["2003-12-23",4.1668,4.1775,4.1509,4.1509,13669.0],["2003-12-24",4.1384,4.158,4.1384,4.1473,6581.0],["2003-12-26",4.1562,4.1562,4.0103,4.0352,32400.0],["2003-12-29",4.0138,4.0672,4.0138,4.0672,14175.0],["2003-12-30",4.0672,4.0832,4.0672,4.0672,7088.0],["2003-12-31",4.0494,4.0904,4.0494,4.0583,13163.0],["2004-01-02",4.0583,4.1295,4.0512,4.1295,8100.0],["2004-01-05",4.1295,4.1384,4.1295,4.1384,10125.0],["2004-01-06",4.1224,4.1224,4.1224,4.1224,1519.0],["2004-01-07",4.1384,4.2025,4.1384,4.2025,277931.0],["2004-01-08",4.2274,4.2274,4.2078,4.2078,5569.0],["2004-01-09",4.1865,4.1918,4.158,4.158,9113.0],["2004-01-12",4.1402,4.1705,4.1206,4.1705,8606.0],["2004-01-13",4.1705,4.1705,4.1384,4.1562,7594.0],["2004-01-14",4.1544,4.2274,4.1544,4.2132,33919.0],["2004-01-15",4.247,4.2612,4.1865,4.2096,26325.0],["2004-01-16",4.2185,4.2328,4.1473,4.1651,19238.0],["2004-01-20",4.1473,4.1473,4.0085,4.0085,35944.0],["2004-01-21",4.0067,4.0138,4.0067,4.0085,43031.0],["2004-01-22",4.0334,4.0334,4.0049,4.0049,105300.0],["2004-01-23",4.0174,4.0174,4.0174,4.0174,9619.0],["2004-01-26",4.0067,4.0085,4.0067,4.0085,4050.0],["2004-01-27",4.0067,4.0281,4.0067,4.0281,9113.0],["2004-01-28",4.0459,4.0672,4.0459,4.0672,27338.0],["2004-01-29",4.0405,4.1117,4.0316,4.1117,292613.0],["2004-01-30",4.0993,4.101,4.0494,4.0939,16706.0],["2004-02-02",4.101,4.1099,4.0726,4.0779,13163.0],["2004-02-03",4.0886,4.0939,4.0761,4.085,8606.0],["2004-02-04",4.1028,4.1028,4.0939,4.0939,18225.0],["2004-02-05",4.0975,4.1705,4.0975,4.1705,12150.0],["2004-02-06",4.1651,4.1811,4.1295,4.1295,14681.0],["2004-02-09",4.1295,4.1295,4.1295,4.1295,12656.0],["2004-02-10",4.1117,4.1633,4.1064,4.1633,9619.0],["2004-02-11",4.1829,4.2452,4.1473,4.2363,73913.0],["2004-02-12",4.2363,4.352,4.2132,4.3253,42525.0],["2004-02-13",4.3431,4.3431,4.2986,4.2986,117956.0],["2004-02-17",4.32,4.3218,4.2986,4.2986,36450.0],["2004-02-18",4.2808,4.2986,4.2595,4.2595,8100.0],["2004-02-19",4.2986,4.2986,4.2808,4.2897,27844.0],["2004-02-20",4.2808,4.3057,4.2808,4.304,8100.0],["2004-02-23",4.2808,4.3164,4.2808,4.3164,4556.0],["2004-02-24",4.2897,4.3075,4.2897,4.3075,6581.0],["2004-02-25",4.2897,4.2897,4.2755,4.2808,10631.0],["2004-02-26",4.3164,4.3164,4.2773,4.3075,8606.0],["2004-02-27",4.2755,4.3164,4.2755,4.3164,106819.0],["2004-03-01",4.3164,4.3431,4.3164,4.3431,6581.0],["2004-03-02",4.3342,4.3947,4.3342,4.3947,31388.0],["2004-03-03",4.3627,4.3627,4.3627,4.3627,2531.0],["2004-03-04",4.3645,4.4481,4.3627,4.4481,25313.0],["2004-03-05",4.4303,4.4446,4.3876,4.4446,44550.0],["2004-03-08",4.4481,4.4944,4.4232,4.4944,31894.0],["2004-03-09",4.5086,4.5086,4.4855,4.5033,7594.0],["2004-03-10",4.4855,4.5389,4.4855,4.5051,292613.0],["2004-03-11",4.5033,4.5122,4.4766,4.4766,27338.0],["2004-03-12",4.4588,4.4641,4.4499,4.4517,20756.0],["2004-03-15",4.4535,4.4766,4.4499,4.4499,14175.0],["2004-03-16",4.4624,4.4944,4.457,4.457,29869.0],["2004-03-17",4.4873,4.4944,4.4855,4.4944,20756.0],["2004-03-18",4.4766,4.4944,4.4677,4.4855,18225.0],["2004-03-19",4.4891,4.5175,4.4891,4.5122,35438.0],["2004-03-22",4.4873,4.5211,4.4873,4.5122,15694.0],["2004-03-23",4.5389,4.6279,4.5389,4.6279,82013.0],["2004-03-24",4.6279,4.7863,4.6279,4.781,52650.0],["2004-03-25",4.797,4.8326,4.6991,4.6991,253631.0],["2004-03-26",4.6991,4.6991,4.6457,4.6457,16706.0],["2004-03-29",4.6457,4.6528,4.6457,4.6528,1519.0],["2004-03-30",4.6635,4.6688,4.651,4.6528,37969.0],["2004-03-31",4.6813,4.6813,4.6546,4.6813,9619.0],["2004-04-01",4.6813,4.6813,4.6813,4.6813,1013.0],["2004-04-02",4.6635,4.692,4.6635,4.692,16706.0],["2004-04-05",4.6813,4.6813,4.6599,4.6599,35944.0],["2004-04-06",4.6457,4.6564,4.6457,4.6564,2531.0],["2004-04-07",4.6457,4.651,4.6457,4.651,1519.0],["2004-04-08",4.6688,4.6813,4.6688,4.6813,2025.0],["2004-04-12",4.6635,4.6849,4.6635,4.6849,1519.0],["2004-04-13",4.6724,4.6724,4.6724,4.6724,1013.0],["2004-04-14",4.6849,4.6849,4.6635,4.6671,4556.0],["2004-04-15",4.6475,4.6635,4.6457,4.6457,4556.0],["2004-04-16",4.6635,4.6849,4.6635,4.6849,3544.0],["2004-04-19",4.6564,4.6813,4.6546,4.6635,24806.0],["2004-04-20",4.6546,4.6564,4.6457,4.6546,8100.0],["2004-04-21",4.6475,4.6528,4.6279,4.6528,33413.0],["2004-04-22",4.6635,4.6813,4.6457,4.6635,10631.0],["2004-04-23",4.6635,4.6902,4.6546,4.6902,2531.0],["2004-04-26",4.6991,4.7294,4.6991,4.7258,17213.0],["2004-04-27",4.6991,4.6991,4.6457,4.6902,35944.0],["2004-04-28",4.7169,4.7525,4.7169,4.7365,22781.0],["2004-04-29",4.7614,4.7881,4.7614,4.7721,11644.0],["2004-04-30",4.7525,4.813,4.7525,4.8059,128081.0],["2004-05-03",4.7792,4.7792,4.7489,4.7596,5063.0],["2004-05-04",4.7881,4.8059,4.7881,4.8041,44044.0],["2004-05-05",4.8041,4.8041,4.7792,4.7792,2025.0],["2004-05-06",4.797,4.8059,4.7881,4.8059,13669.0],["2004-05-07",4.8059,4.8059,4.7917,4.7917,1519.0],["2004-05-10",4.7881,4.7881,4.708,4.708,10631.0],["2004-05-11",4.6902,4.6902,4.6635,4.6635,6075.0],["2004-05-12",4.6813,4.7347,4.6813,4.7116,9113.0],["2004-05-13",4.7294,4.7294,4.7116,4.7116,3544.0],["2004-05-14",4.7116,4.7116,4.7116,4.7116,0.0],["2004-05-17",4.6902,4.6902,4.6724,4.6724,5063.0],["2004-05-18",4.6457,4.6457,4.6457,4.6457,5063.0],["2004-05-19",4.6279,4.6635,4.6279,4.6546,16200.0],["2004-05-20",4.6404,4.6457,4.5923,4.5941,15188.0],["2004-05-21",4.5709,4.5709,4.3431,4.3787,58725.0],["2004-05-24",4.3609,4.3609,4.2986,4.3164,86063.0],["2004-05-25",4.3342,4.3965,4.3342,4.3912,23288.0],["2004-05-26",4.4232,4.5033,4.4232,4.5033,25819.0],["2004-05-27",4.5122,4.5478,4.5122,4.5478,4050.0],["2004-05-28",4.5656,4.6564,4.5656,4.6457,12656.0],["2004-06-01",4.6279,4.6635,4.619,4.6635,26325.0],["2004-06-02",4.6706,4.6991,4.6688,4.6902,29869.0],["2004-06-03",4.6813,4.692,4.6546,4.6902,23288.0],["2004-06-04",4.6724,4.708,4.6724,4.708,10631.0],["2004-06-07",4.7116,4.7116,4.7098,4.7098,1013.0],["2004-06-08",4.6902,4.7116,4.6902,4.708,20250.0],["2004-06-09",4.6813,4.6813,4.6635,4.6813,39488.0],["2004-06-10",4.6973,4.6991,4.6973,4.6991,31388.0],["2004-06-14",4.6813,4.7116,4.6813,4.7027,16706.0],["2004-06-15",4.7169,4.7205,4.7169,4.7187,14681.0],["2004-06-16",4.7169,4.7347,4.6849,4.7347,26831.0],["2004-06-17",4.7169,4.7614,4.7169,4.7614,16706.0],["2004-06-18",4.7436,4.7436,4.7169,4.7347,22781.0],["2004-06-21",4.7365,4.7703,4.7347,4.7703,35944.0],["2004-06-22",4.7703,4.8237,4.7703,4.8237,41513.0],["2004-06-23",4.8059,4.8059,4.8059,4.8059,3544.0],["2004-06-24",4.8059,5.1263,4.7899,4.9839,319950.0],["2004-06-25",4.9572,4.9572,4.8593,4.9305,105806.0],["2004-06-28",4.9038,4.9216,4.8682,4.8949,34931.0],["2004-06-29",4.8682,5.0106,4.8575,4.9198,22275.0],["2004-06-30",4.8949,4.8949,4.8949,4.8949,3038.0],["2004-07-01",4.8949,5.0444,4.8949,5.0195,36956.0],["2004-07-02",5.0017,5.007,4.9661,4.9839,6581.0],["2004-07-06",5.0195,5.0195,4.9661,4.9839,20756.0],["2004-07-07",4.9714,4.9714,4.9483,4.9697,8606.0],["2004-07-08",4.9661,4.9661,4.9483,4.9483,3038.0],["2004-07-09",4.9216,4.9803,4.9127,4.9305,28856.0],["2004-07-12",4.9038,4.9216,4.8771,4.9038,19744.0],["2004-07-13",4.9216,4.9305,4.9216,4.9305,1013.0],["2004-07-14",4.9216,4.9803,4.9216,4.9768,12150.0],["2004-07-15",4.975,4.9768,4.9572,4.9661,23288.0],["2004-07-16",4.9572,5.0818,4.9572,5.0711,26831.0],["2004-07-19",5.1174,5.1619,5.0017,5.1441,100744.0],["2004-07-20",5.1601,5.1601,5.1263,5.1352,16200.0],["2004-07-21",5.1352,5.137,5.1352,5.137,8606.0],["2004-07-22",5.1352,5.1352,5.121,5.121,2531.0],["2004-07-23",5.1174,5.1174,5.0729,5.1174,40500.0],["2004-07-26",5.0818,5.1032,5.0284,5.0284,10125.0],["2004-07-27",5.0604,5.0604,5.0604,5.0604,2025.0],["2004-07-28",5.0907,5.0907,4.9839,5.0284,13163.0],["2004-07-29",5.0462,5.0462,4.975,4.9999,118463.0],["2004-07-30",5.0177,5.0177,4.9999,4.9999,1519.0],["2004-08-02",4.9839,4.9857,4.9839,4.9839,16200.0],["2004-08-03",5.0159,5.0284,5.0159,5.0284,6581.0],["2004-08-04",5.0373,5.0462,4.9394,4.9394,46575.0],["2004-08-05",4.9305,4.9305,4.9216,4.9216,71381.0],["2004-08-06",4.9127,4.9572,4.8771,4.9572,17213.0],["2004-08-09",4.9394,4.9394,4.9394,4.9394,2531.0],["2004-08-10",4.9394,4.9394,4.9216,4.9252,3544.0],["2004-08-11",4.9038,4.918,4.7792,4.7899,258188.0],["2004-08-12",4.8593,4.8753,4.8326,4.854,20250.0],["2004-08-13",4.8771,4.8771,4.8504,4.8771,49106.0],["2004-08-16",4.8593,4.8593,4.8593,4.8593,1519.0],["2004-08-17",4.8326,4.8682,4.8326,4.8682,16706.0],["2004-08-18",4.8593,4.8771,4.8504,4.8771,10125.0],["2004-08-19",4.8593,4.8771,4.8593,4.8771,2531.0],["2004-08-20",4.8593,4.8753,4.8593,4.8718,5063.0],["2004-08-23",4.9074,4.9216,4.9074,4.9216,3038.0],["2004-08-24",4.9483,4.9572,4.9038,4.9038,9619.0],["2004-08-25",4.9269,4.9287,4.8415,4.8771,13669.0],["2004-08-26",4.9038,4.9038,4.8593,4.8593,4050.0],["2004-08-27",4.886,4.886,4.8504,4.8504,13669.0],["2004-08-30",4.8237,4.8255,4.8237,4.8255,5569.0],["2004-08-31",4.886,4.9109,4.8593,4.9109,102263.0],["2004-09-01",4.9376,4.9839,4.9376,4.9839,5569.0],["2004-09-02",5.0195,5.1085,5.0177,5.1085,20756.0],["2004-09-03",5.0978,5.1245,5.0978,5.1245,129094.0],["2004-09-07",5.1245,5.1245,5.1245,5.1245,0.0],["2004-09-08",5.1619,5.2473,5.1619,5.1797,34425.0],["2004-09-09",5.2064,5.2509,5.1886,5.2509,30881.0],["2004-09-10",5.2473,5.2473,5.2064,5.2064,5063.0],["2004-09-13",5.2402,5.3346,5.2402,5.2776,77456.0],["2004-09-14",5.242,5.2776,5.2331,5.2509,68850.0],["2004-09-15",5.2509,5.2687,5.2509,5.2687,22275.0],["2004-09-16",5.2669,5.2687,5.2509,5.2687,22781.0],["2004-09-17",5.242,5.242,5.1886,5.2242,7594.0],["2004-09-20",5.2331,5.2509,5.2153,5.2153,9113.0],["2004-09-21",5.2242,5.2331,5.2242,5.2331,22275.0],["2004-09-22",5.2687,5.2687,5.1637,5.1637,8606.0],["2004-09-23",5.1815,5.1815,5.1174,5.1174,5569.0],["2004-09-24",5.1494,5.2064,5.1494,5.2064,4556.0],["2004-09-27",5.2331,5.3274,5.2064,5.3274,146306.0],["2004-09-28",5.315,5.3363,5.315,5.3346,155419.0],["2004-09-29",5.3168,5.3399,5.3168,5.3399,24300.0],["2004-09-30",5.3399,5.3399,5.2509,5.3043,31894.0],["2004-10-01",5.3221,5.331,5.3221,5.3221,5569.0],["2004-10-04",5.331,5.3755,5.331,5.3595,72394.0],["2004-10-05",5.3595,5.3755,5.3399,5.3399,54169.0],["2004-10-06",5.3666,5.3933,5.3399,5.3399,14175.0],["2004-10-07",5.3755,5.3826,5.3363,5.3363,30375.0],["2004-10-08",5.3381,5.3755,5.2954,5.2954,43031.0],["2004-10-11",5.2954,5.2954,5.2954,5.2954,0.0],["2004-10-12",5.331,5.331,5.331,5.331,10125.0],["2004-10-13",5.2954,5.3666,5.2954,5.3399,31388.0],["2004-10-14",5.331,5.3435,5.331,5.331,4556.0],["2004-10-15",5.331,5.3452,5.3043,5.3399,98213.0],["2004-10-18",5.3577,5.3577,5.3399,5.3399,6075.0],["2004-10-19",5.3399,5.3488,5.3328,5.3328,61256.0],["2004-10-20",5.3399,5.3399,5.3043,5.3043,4050.0],["2004-10-21",5.2776,5.3399,5.2776,5.3399,36450.0],["2004-10-22",5.3221,5.3399,5.3114,5.3399,6581.0],["2004-10-25",5.3577,5.3577,5.3043,5.3043,4556.0],["2004-10-26",5.331,5.3755,5.331,5.3541,193894.0],["2004-10-27",5.3719,5.4289,5.3702,5.4093,39488.0],["2004-10-28",5.3915,5.4075,5.3399,5.3399,11138.0],["2004-10-29",5.3399,5.5606,5.3399,5.5606,123019.0],["2004-11-01",5.5606,5.5606,5.4467,5.4467,17719.0],["2004-11-02",5.4556,5.598,5.42,5.4734,59738.0],["2004-11-03",5.4912,5.5179,5.4823,5.5179,28856.0],["2004-11-04",5.5392,5.5392,5.5339,5.5339,17719.0],["2004-11-05",5.5357,5.5464,5.4823,5.509,41513.0],["2004-11-08",5.5179,5.5446,5.5019,5.5232,68344.0],["2004-11-09",5.4876,5.5179,5.4698,5.5125,25313.0],["2004-11-10",5.4947,5.5179,5.4947,5.4983,16200.0],["2004-11-11",5.4805,5.5161,5.4645,5.4645,13163.0],["2004-11-12",5.4467,5.5019,5.4307,5.4307,14175.0],["2004-11-15",5.404,5.5713,5.404,5.5713,56700.0],["2004-11-16",5.5624,5.5944,5.5624,5.5659,23794.0],["2004-11-17",5.5481,5.5481,5.5481,5.5481,2531.0],["2004-11-18",5.5303,5.5535,5.4556,5.4556,17719.0],["2004-11-19",5.4378,5.5179,5.3844,5.5179,21769.0],["2004-11-22",5.5001,5.5001,5.4823,5.5001,2531.0],["2004-11-23",5.4823,5.5375,5.4823,5.509,7594.0],["2004-11-24",5.4912,5.5535,5.4823,5.5001,8100.0],["2004-11-26",5.5179,5.5357,5.5179,5.5357,4050.0],["2004-11-29",5.5001,5.5001,5.4734,5.5001,21769.0],["2004-11-30",5.4823,5.4841,5.4823,5.4841,4050.0],["2004-12-01",5.4965,5.5179,5.4965,5.5143,5063.0],["2004-12-02",5.4876,5.8027,5.4876,5.7493,100744.0],["2004-12-03",5.7137,5.7831,5.6959,5.6959,23794.0],["2004-12-06",5.6781,5.7849,5.6692,5.7315,147319.0],["2004-12-07",5.7493,5.8294,5.7493,5.7849,35438.0],["2004-12-08",5.776,5.8027,5.7671,5.7867,15188.0],["2004-12-09",5.7493,5.7493,5.6959,5.7315,16706.0],["2004-12-10",5.6977,5.6977,5.6959,5.6959,26325.0],["2004-12-13",5.7226,5.7671,5.7137,5.7404,16706.0],["2004-12-14",5.7422,5.7849,5.7404,5.7849,9113.0],["2004-12-15",5.8187,5.8294,5.8187,5.8294,19744.0],["2004-12-16",5.8294,6.0056,5.8294,5.9825,78469.0],["2004-12-17",6.0074,6.0519,5.9326,5.9825,77456.0],["2004-12-20",6.0074,6.091,5.9896,6.0519,91631.0],["2004-12-21",6.0341,6.0946,6.0145,6.0839,21769.0],["2004-12-22",6.0946,6.0964,6.0501,6.0964,128588.0],["2004-12-23",6.0697,6.1943,6.0697,6.1836,33919.0],["2004-12-27",6.1462,6.1765,6.0928,6.1765,12150.0],["2004-12-28",6.1426,6.2282,6.1122,6.2282,22275.0],["2004-12-29",6.2015,6.2015,6.1033,6.1212,30881.0],["2004-12-30",6.1212,6.1747,6.1051,6.1408,38475.0],["2004-12-31",6.1765,6.1925,6.1568,6.1908,107325.0],["2005-01-03",6.2175,6.2461,6.0765,6.0908,24806.0],["2005-01-04",6.1194,6.1194,5.7892,5.8338,139219.0],["2005-01-05",5.8338,5.9088,5.8338,5.8892,63788.0],["2005-01-06",5.8749,5.982,5.8749,5.9338,11644.0],["2005-01-07",6.0141,6.0587,6.0141,6.0462,37969.0],["2005-01-10",6.0658,6.205,6.0658,6.1836,35438.0],["2005-01-11",6.1658,6.2818,6.1658,6.1836,117450.0],["2005-01-12",6.2193,6.2461,6.1836,6.2461,54169.0],["2005-01-13",6.2282,6.2282,6.2193,6.2193,2025.0],["2005-01-14",6.2461,6.2639,6.1747,6.1747,14175.0],["2005-01-18",6.1479,6.1747,6.0676,6.0944,15188.0],["2005-01-19",6.1033,6.1033,6.0676,6.0855,17213.0],["2005-01-20",6.1033,6.1033,6.0319,6.0676,10125.0],["2005-01-21",6.0899,6.1568,5.9454,5.9695,28013.0],["2005-01-24",5.9427,5.9427,5.9025,5.9427,17213.0],["2005-01-25",5.94,5.94,5.8784,5.8784,13838.0],["2005-01-26",5.8892,5.9132,5.8436,5.8918,22613.0],["2005-01-27",5.9427,5.9855,5.9025,5.9025,24975.0],["2005-01-28",5.9561,6.2104,5.9561,6.1568,55350.0],["2005-01-31",6.197,6.3576,6.1836,6.3175,42525.0],["2005-02-01",6.3442,6.6922,6.3442,6.5664,71888.0],["2005-02-02",6.6199,6.6199,6.3121,6.5316,57038.0],["2005-02-03",6.5182,6.6119,6.5182,6.6119,22275.0],["2005-02-04",6.6655,6.6762,6.6012,6.628,23963.0],["2005-02-07",6.6012,6.6012,6.371,6.3978,44888.0],["2005-02-08",6.3763,6.5584,6.3763,6.4915,28350.0],["2005-02-09",6.4781,6.6253,6.4674,6.6119,69863.0],["2005-02-10",6.628,6.6521,6.5316,6.5637,31050.0],["2005-02-11",6.537,6.537,6.5102,6.5316,28350.0],["2005-02-14",6.5316,6.6387,6.5048,6.6387,85388.0],["2005-02-15",6.6922,6.719,6.5932,6.6307,105975.0],["2005-02-16",6.6253,6.6253,6.4219,6.4219,22275.0],["2005-02-17",6.3951,6.3951,6.2907,6.2907,13500.0],["2005-02-18",6.023,6.1756,6.023,6.122,74588.0],["2005-02-22",6.1435,6.1435,6.098,6.1113,39150.0],["2005-02-23",6.1381,6.1756,6.1381,6.1756,24638.0],["2005-02-24",6.1568,6.1783,6.0899,6.1033,31050.0],["2005-02-25",6.1301,6.1488,6.0899,6.1033,47588.0],["2005-02-28",6.1033,6.1247,5.8356,5.849,47925.0],["2005-03-01",5.8356,5.8356,5.7553,5.8222,122175.0],["2005-03-02",5.8222,5.841,5.8088,5.8356,9450.0],["2005-03-03",5.849,5.8865,5.849,5.8758,6075.0],["2005-03-04",5.9025,5.9293,5.8784,5.9293,16200.0],["2005-03-07",5.9561,6.0043,5.9561,5.9561,5063.0],["2005-03-08",5.9695,6.0364,5.9695,6.0364,10125.0],["2005-03-09",6.0498,6.0632,5.9962,6.0364,24638.0],["2005-03-10",6.023,6.023,6.0069,6.0203,4725.0],["2005-03-11",5.9962,5.9962,5.9534,5.9695,9450.0],["2005-03-14",5.9427,5.9668,5.8918,5.9213,9450.0],["2005-03-15",5.9213,5.9427,5.8892,5.8892,8100.0],["2005-03-16",5.8624,5.8972,5.849,5.8972,4388.0],["2005-03-17",5.8892,5.9132,5.8784,5.9132,6075.0],["2005-03-18",5.9159,5.9373,5.8088,5.8088,27338.0],["2005-03-21",5.8222,5.8892,5.7955,5.8892,25313.0],["2005-03-22",5.8651,5.8892,5.8651,5.8892,34088.0],["2005-03-23",5.8892,5.9828,5.8892,5.9828,81338.0],["2005-03-24",5.9828,6.0605,5.9828,6.0551,47250.0],["2005-03-28",6.0819,6.2372,6.0819,6.2372,11138.0],["2005-03-29",6.2505,6.2693,6.189,6.189,44550.0],["2005-03-30",6.2104,6.2238,6.1836,6.1863,38475.0],["2005-03-31",6.1595,6.2372,6.1595,6.2238,27000.0],["2005-04-01",6.2104,6.2238,6.1595,6.1595,5063.0],["2005-04-04",6.1328,6.1836,6.1328,6.1649,29700.0],["2005-04-05",6.205,6.205,6.1568,6.1702,27000.0],["2005-04-06",6.1702,6.2104,6.1702,6.1916,7425.0],["2005-04-07",6.205,6.205,6.1943,6.197,3375.0],["2005-04-08",6.2104,6.2104,6.197,6.1997,2700.0],["2005-04-11",6.197,6.197,6.1568,6.1649,19238.0],["2005-04-12",6.1488,6.197,6.1435,6.1729,10125.0],["2005-04-13",6.1756,6.197,6.1568,6.1836,23963.0],["2005-04-14",6.1595,6.1649,5.9962,6.023,134663.0],["2005-04-15",5.9962,6.0498,5.9695,5.9695,20588.0],["2005-04-18",5.9561,5.9588,5.932,5.9347,11475.0],["2005-04-19",5.9347,5.9347,5.9132,5.9132,9450.0],["2005-04-20",5.9159,5.9159,5.8624,5.8624,7763.0],["2005-04-21",5.8624,5.8651,5.849,5.849,10800.0],["2005-04-22",5.849,5.857,5.8436,5.857,4050.0],["2005-04-25",5.8758,5.8758,5.8624,5.8624,5063.0],["2005-04-26",5.8651,5.94,5.857,5.9186,7088.0],["2005-04-27",5.9293,5.9293,5.9025,5.9213,5738.0],["2005-04-28",5.9427,6.1568,5.9293,6.1568,35438.0],["2005-04-29",6.1836,6.4245,6.1167,6.4245,39150.0],["2005-05-02",6.4513,6.7725,6.4513,6.7725,93825.0],["2005-05-03",6.7993,6.893,6.7618,6.7993,39825.0],["2005-05-04",6.7993,6.7993,6.6414,6.711,50625.0],["2005-05-05",6.6949,6.9867,6.6949,6.9867,48938.0],["2005-05-06",7.0134,7.1205,7.0134,7.0697,55013.0],["2005-05-09",7.1071,7.5354,7.0938,7.5354,103275.0],["2005-05-10",7.5622,7.7951,7.5354,7.7603,158963.0],["2005-05-11",7.763,7.763,7.672,7.6907,106650.0],["2005-05-12",7.6907,7.6961,7.6157,7.6559,94500.0],["2005-05-13",7.6452,7.7228,7.5756,7.7228,102263.0],["2005-05-16",7.6961,7.6961,7.5943,7.5943,94500.0],["2005-05-17",7.5917,7.5917,7.3962,7.3962,24300.0],["2005-05-18",7.3829,7.4792,7.3507,7.4685,50625.0],["2005-05-19",7.4685,7.5515,7.4551,7.4685,22950.0],["2005-05-20",7.4819,7.4819,7.4444,7.4685,15863.0],["2005-05-23",7.4953,7.5756,7.415,7.4658,55013.0],["2005-05-24",7.4685,7.4685,7.4284,7.4391,40500.0],["2005-05-25",7.415,7.415,7.3775,7.415,48938.0],["2005-05-26",7.415,7.4284,7.3936,7.415,20588.0],["2005-05-27",7.3882,7.3989,7.3614,7.3882,41850.0],["2005-05-31",7.3614,7.4418,7.2303,7.415,63788.0],["2005-06-01",7.415,7.415,7.3748,7.4123,41175.0],["2005-06-02",7.3614,7.3882,7.3213,7.3481,89100.0],["2005-06-03",7.3347,7.3614,7.3347,7.3561,46238.0],["2005-06-06",7.3159,7.6559,7.3159,7.5354,73913.0],["2005-06-07",7.5622,7.7362,7.5622,7.597,82013.0],["2005-06-08",7.6131,7.9504,7.6131,7.8968,124875.0],["2005-06-09",7.8968,7.9236,7.7737,7.8941,54675.0],["2005-06-10",7.8701,7.9236,7.6024,7.8165,62100.0],["2005-06-13",7.7764,7.779,7.7041,7.7362,139388.0],["2005-06-14",7.7362,7.9129,7.6961,7.8701,102263.0],["2005-06-15",7.8781,7.8781,7.7523,7.8272,132638.0],["2005-06-16",7.8834,7.9289,7.8834,7.9289,202500.0],["2005-06-17",7.9477,7.9477,7.8968,7.937,34425.0],["2005-06-20",7.9102,7.945,7.8674,7.9182,34763.0],["2005-06-21",7.8968,7.9477,7.8888,7.9236,23288.0],["2005-06-22",7.937,7.9985,7.8486,7.8808,58388.0],["2005-06-23",7.862,7.9504,7.854,7.9236,49950.0],["2005-06-24",7.937,7.9584,7.8701,7.9423,1060088.0],["2005-06-27",7.9477,8.0173,7.9236,7.9664,126563.0],["2005-06-28",7.9504,7.9745,7.9477,7.9637,84375.0],["2005-06-29",7.9905,8.0574,7.9718,8.0521,92813.0],["2005-06-30",8.0789,8.0949,7.9691,8.0441,40838.0],["2005-07-01",8.0173,8.0949,7.9611,8.0414,95175.0],["2005-07-05",8.0414,8.0414,7.9959,8.0307,74588.0],["2005-07-06",8.0307,8.036,7.9985,8.0253,102263.0],["2005-07-07",8.0039,8.0039,7.9718,7.9985,34763.0],["2005-07-08",8.0039,8.0039,8.0012,8.0039,60413.0],["2005-07-11",8.0039,8.1565,7.9798,8.0307,89100.0],["2005-07-12",8.0307,8.0307,7.9905,8.028,92138.0],["2005-07-13",8.028,8.0307,7.9932,8.0307,64125.0],["2005-07-14",8.0307,8.0307,8.0039,8.028,84038.0],["2005-07-15",8.0039,8.0307,7.9637,8.0039,21600.0],["2005-07-18",8.0039,8.0976,7.9771,8.0307,45900.0],["2005-07-19",8.0574,8.3439,8.0574,8.3198,32400.0],["2005-07-20",8.2984,8.4349,8.285,8.3305,66488.0],["2005-07-21",8.3305,8.3305,8.111,8.111,56700.0],["2005-07-22",8.1377,8.3519,8.111,8.3519,25988.0],["2005-07-25",8.3519,8.4188,8.3519,8.4054,28688.0],["2005-07-26",8.3787,8.4724,8.3412,8.4563,61425.0],["2005-07-27",8.4724,8.4724,8.3492,8.459,25650.0],["2005-07-28",8.4724,8.5339,8.4724,8.5125,66150.0],["2005-07-29",8.4857,8.5527,8.4188,8.542,56700.0],["2005-08-01",8.566,8.6464,8.4724,8.5848,52650.0],["2005-08-02",8.6196,8.6972,8.5982,8.6865,67500.0],["2005-08-03",8.6865,8.6972,8.633,8.6356,41850.0],["2005-08-04",8.6571,8.6571,8.6035,8.6517,19575.0],["2005-08-05",8.6196,8.6196,8.459,8.5393,52650.0],["2005-08-08",8.5393,8.5955,8.4857,8.5125,15188.0],["2005-08-09",8.5152,8.5527,8.475,8.475,25313.0],["2005-08-10",8.4777,8.6437,8.4777,8.5152,36450.0],["2005-08-11",8.5125,8.6437,8.4857,8.6437,36788.0],["2005-08-12",8.6169,8.6464,8.5687,8.5848,44888.0],["2005-08-15",8.6169,8.6169,8.4777,8.5393,33413.0],["2005-08-16",8.5125,8.5125,8.285,8.285,42525.0],["2005-08-17",8.2582,8.4295,8.2395,8.4135,13838.0],["2005-08-18",8.4054,8.4054,8.111,8.111,61088.0],["2005-08-19",8.1136,8.1431,8.0039,8.0039,32738.0],["2005-08-22",8.0333,8.0333,7.9637,7.9664,21263.0],["2005-08-23",7.9745,8.0039,7.9102,7.9664,32063.0],["2005-08-24",7.9878,8.3251,7.9718,8.3251,76613.0],["2005-08-25",8.3519,8.3519,8.1565,8.2582,23625.0],["2005-08-26",8.2314,8.2314,8.0976,8.0976,17550.0],["2005-08-29",8.0842,8.2475,8.0842,8.2475,31388.0],["2005-08-30",8.2341,8.2448,8.1511,8.1752,18225.0],["2005-08-31",8.1833,8.285,8.0976,8.2716,18225.0],["2005-09-01",8.2716,8.566,8.2555,8.4616,44213.0],["2005-09-02",8.4456,8.4857,8.2528,8.2582,19913.0],["2005-09-06",8.2609,8.3519,8.1511,8.2154,32063.0],["2005-09-07",8.1993,8.3653,8.1913,8.3492,31725.0],["2005-09-08",8.3385,8.4322,8.2984,8.4108,16538.0],["2005-09-09",8.384,8.4456,8.384,8.4376,13838.0],["2005-09-12",8.4188,8.5339,8.3787,8.4991,30038.0],["2005-09-13",8.4991,8.4991,8.4054,8.4081,14850.0],["2005-09-14",8.4081,8.4616,8.4081,8.4536,68850.0],["2005-09-15",8.4536,8.4536,8.3519,8.3599,88763.0],["2005-09-16",8.4001,8.4001,8.2716,8.3171,140400.0],["2005-09-19",8.2636,8.2636,8.028,8.036,39488.0],["2005-09-20",8.0655,8.0655,7.8085,7.8165,39150.0],["2005-09-21",7.7764,7.7764,7.3855,7.3855,52313.0],["2005-09-22",7.3855,7.3855,7.2276,7.2383,71888.0],["2005-09-23",7.241,7.3079,7.2276,7.2678,23625.0],["2005-09-26",7.2678,7.2678,6.8662,7.0429,145125.0],["2005-09-27",7.0268,7.2115,7.0268,7.1205,68175.0],["2005-09-28",7.1205,7.2008,7.0482,7.1393,23288.0],["2005-09-29",7.1473,7.1607,6.9599,7.1152,50625.0],["2005-09-30",7.1821,7.7549,7.1526,7.3748,62775.0],["2005-10-03",7.3882,7.4953,7.3748,7.415,37125.0],["2005-10-04",7.415,7.5167,7.3481,7.3481,46238.0],["2005-10-05",7.3347,7.3347,7.2035,7.2276,122850.0],["2005-10-06",7.1874,7.2918,7.1741,7.2276,61088.0],["2005-10-07",7.2544,7.415,7.2544,7.4123,20925.0],["2005-10-10",7.415,7.415,7.2972,7.3481,28350.0],["2005-10-11",7.3588,7.3588,7.3106,7.3159,15525.0],["2005-10-12",7.3159,7.3347,7.2115,7.2383,253463.0],["2005-10-13",7.2249,7.2678,7.2008,7.2303,45225.0],["2005-10-14",7.2517,7.2624,6.9465,7.2303,102263.0],["2005-10-17",7.257,7.257,7.1419,7.1741,22613.0],["2005-10-18",7.1339,7.1339,7.0215,7.0429,51975.0],["2005-10-19",7.0268,7.3079,7.0268,7.2758,47588.0],["2005-10-20",7.241,7.2678,7.1741,7.2142,12825.0],["2005-10-21",7.2142,7.2142,7.1045,7.1071,34425.0],["2005-10-24",7.1071,7.1205,7.0001,7.0027,44550.0],["2005-10-25",6.9599,7.0161,6.8475,6.9626,65475.0],["2005-10-26",7.0134,7.1339,6.9733,7.0643,100575.0],["2005-10-27",7.0402,7.075,6.9358,7.0188,60750.0],["2005-10-28",7.0536,7.1339,7.0536,7.1071,26325.0],["2005-10-31",7.6291,7.6291,7.1473,7.3454,58725.0],["2005-11-01",7.3374,7.5488,7.3213,7.4284,30375.0],["2005-11-02",7.4685,7.9878,7.4685,7.9236,38475.0],["2005-11-03",7.8834,8.028,7.8834,7.9771,36450.0],["2005-11-04",7.937,7.937,7.7094,7.7469,31388.0],["2005-11-07",7.7737,7.9343,7.7603,7.8754,37125.0],["2005-11-08",7.8165,7.8165,7.6559,7.7335,25988.0],["2005-11-09",7.9637,7.9637,7.771,7.846,21938.0],["2005-11-10",7.8192,7.945,7.5542,7.945,66150.0],["2005-11-11",7.9182,7.9611,7.8379,7.9102,17888.0],["2005-11-14",7.9075,7.9637,7.854,7.8915,32400.0],["2005-11-15",7.8674,7.8968,7.7094,7.7496,24638.0],["2005-11-16",7.8031,7.8031,7.5381,7.581,38138.0],["2005-11-17",7.6158,7.8674,7.6158,7.862,26325.0],["2005-11-18",7.9156,7.945,7.8112,7.8701,29025.0],["2005-11-21",7.8165,7.8165,7.605,7.6372,39150.0],["2005-11-22",7.6024,7.6024,7.3347,7.4391,75263.0],["2005-11-23",7.3855,7.4953,7.332,7.3775,88088.0],["2005-11-25",7.3882,7.5515,7.3882,7.5006,25650.0],["2005-11-28",7.5006,7.5006,7.4043,7.4658,39150.0],["2005-11-29",7.4926,7.4953,7.2811,7.3695,57038.0],["2005-11-30",7.3962,7.4284,7.34,7.3829,24638.0],["2005-12-01",7.4096,7.6559,7.2945,7.3213,73575.0],["2005-12-02",7.3481,7.4096,7.2999,7.3266,29025.0],["2005-12-05",7.3534,7.415,7.2865,7.3668,60075.0],["2005-12-06",7.3614,7.4418,7.2945,7.34,26663.0],["2005-12-07",7.2945,7.3614,7.2918,7.2999,73913.0],["2005-12-08",7.3347,7.423,7.3347,7.3722,62775.0],["2005-12-09",7.415,7.4685,7.3106,7.3427,26325.0],["2005-12-12",7.3454,7.3882,7.2704,7.2945,89100.0],["2005-12-13",7.2678,7.324,7.2276,7.2731,49950.0],["2005-12-14",7.3266,7.3882,7.2597,7.2945,65475.0],["2005-12-15",7.2437,7.6238,7.1473,7.4953,184950.0],["2005-12-16",7.6104,7.6934,7.34,7.5943,208238.0],["2005-12-19",7.5943,7.5943,7.4284,7.4551,61088.0],["2005-12-20",7.4685,7.5943,7.3909,7.4391,63788.0],["2005-12-21",7.4685,7.6131,7.3748,7.5595,188663.0],["2005-12-22",7.5863,8.0012,7.415,7.9637,59738.0],["2005-12-23",8.0039,8.0092,7.8808,7.9182,28688.0],["2005-12-27",7.8968,7.8968,7.7897,7.8433,42188.0],["2005-12-28",7.8137,7.9212,7.6849,7.9212,21938.0],["2005-12-29",7.9212,8.0286,7.8809,8.0044,24300.0],["2005-12-30",8.0071,8.0527,7.9614,8.0044,70200.0],["2006-01-03",8.0017,8.4555,8.0017,8.4098,47588.0],["2006-01-04",8.3696,8.3696,8.0447,8.2004,72225.0],["2006-01-05",8.2299,8.3186,8.136,8.2568,56700.0],["2006-01-06",8.2836,8.6649,8.2595,8.6461,59063.0],["2006-01-09",8.673,9.1832,8.673,9.1134,62100.0],["2006-01-10",9.1402,9.4034,9.0758,9.398,73913.0],["2006-01-11",9.4329,9.4329,8.861,9.1214,84375.0],["2006-01-12",9.1751,9.1751,8.9845,9.0086,31725.0],["2006-01-13",9.0623,9.1295,8.9952,9.0623,43200.0],["2006-01-17",9.1026,9.1026,8.9576,8.9952,39825.0],["2006-01-18",8.9549,8.9952,8.8072,8.8072,42188.0],["2006-01-19",8.8072,8.9012,8.7831,8.861,44888.0],["2006-01-20",8.8878,8.9952,8.8878,8.912,50963.0],["2006-01-23",9.1671,9.1671,8.7804,8.8851,38475.0],["2006-01-24",8.9455,8.9818,8.7321,8.8408,47700.0],["2006-01-25",8.9012,9.018,8.5428,9.018,47025.0],["2006-01-26",9.0785,9.1751,9.0623,9.1026,47925.0],["2006-01-27",9.1147,9.1147,8.9818,9.0422,31050.0],["2006-01-30",9.0019,9.0221,8.9415,8.9576,19800.0],["2006-01-31",8.9818,9.1107,8.8086,9.0019,85275.0],["2006-02-01",9.0019,9.1187,8.9818,9.1187,91575.0],["2006-02-02",9.1187,9.1832,8.9697,9.006,94950.0],["2006-02-03",8.9657,9.0221,8.9254,8.9335,27450.0],["2006-02-06",8.8932,9.0623,8.8207,8.9012,76275.0],["2006-02-07",8.9616,9.2637,8.9053,9.1671,70425.0],["2006-02-08",9.1268,9.1832,8.6797,9.0664,42525.0],["2006-02-09",9.006,9.163,9.0019,9.0301,19125.0],["2006-02-10",8.9818,9.1308,8.873,8.9616,49050.0],["2006-02-13",8.9415,9.1832,8.9415,9.1026,41850.0],["2006-02-14",9.0422,9.1107,9.0422,9.1107,35775.0],["2006-02-15",9.1107,9.2194,9.0986,9.1348,41625.0],["2006-02-16",9.1026,9.1832,8.7804,9.1711,72450.0],["2006-02-17",9.2637,9.2637,8.9415,8.9415,67275.0],["2006-02-21",8.9536,8.9818,8.6193,8.8207,94950.0],["2006-02-22",8.7804,9.0019,8.5629,8.9335,67275.0],["2006-02-23",8.8771,9.0422,8.7723,8.8086,49500.0],["2006-02-24",8.7683,9.0946,8.7079,8.9173,90000.0],["2006-02-27",8.8771,9.0543,8.861,8.9375,29475.0],["2006-02-28",8.7965,8.9012,8.579,8.6475,39825.0],["2006-03-01",8.5871,9.0221,8.5871,8.9858,37125.0],["2006-03-02",9.0422,9.1107,8.869,9.0221,30375.0],["2006-03-03",9.0221,9.1026,8.7603,8.9818,32850.0],["2006-03-06",8.8207,9.1751,8.5992,8.5992,42075.0],["2006-03-07",8.6394,8.7643,8.4542,8.4703,54675.0],["2006-03-08",8.3696,8.6636,8.3374,8.5307,39825.0],["2006-03-09",8.5307,8.575,8.4179,8.4864,24075.0],["2006-03-10",8.5267,8.6153,8.3978,8.6153,24525.0],["2006-03-13",8.6555,9.2557,8.6555,8.8126,23175.0],["2006-03-14",8.8126,9.2637,8.8126,9.159,33300.0],["2006-03-15",9.1429,9.5215,9.0825,9.2637,80100.0],["2006-03-16",9.3241,9.6423,9.2839,9.5658,23175.0],["2006-03-17",9.6061,9.6423,9.4611,9.6101,212175.0],["2006-03-20",9.6222,9.7027,9.4087,9.6625,47925.0],["2006-03-21",9.6625,9.7833,9.0503,9.0865,90900.0],["2006-03-22",8.6837,9.7068,8.6837,9.0221,123975.0],["2006-03-23",9.0221,9.3201,8.9415,8.9858,112275.0],["2006-03-24",9.0462,9.3846,9.014,9.0664,40050.0],["2006-03-27",9.1268,9.2637,9.0422,9.2597,18000.0],["2006-03-28",9.2597,9.2637,9.0825,9.0865,37800.0],["2006-03-29",9.4691,9.4691,9.0664,9.2516,54225.0],["2006-03-30",9.2033,9.2637,9.1671,9.2436,31500.0],["2006-03-31",9.2839,9.2919,9.1429,9.2919,51975.0],["2006-04-03",9.2919,9.2919,9.1066,9.159,123075.0],["2006-04-04",9.1026,9.1066,8.9657,8.9697,28800.0],["2006-04-05",8.9898,9.1228,8.865,9.0623,35325.0],["2006-04-06",9.0704,9.159,9.0019,9.014,32400.0],["2006-04-07",9.0341,9.1429,8.9415,8.9858,41625.0],["2006-04-10",9.006,9.0422,8.8005,8.8046,32625.0],["2006-04-11",8.7603,8.8207,8.4985,8.4985,37575.0],["2006-04-12",8.4582,8.5548,8.4582,8.4783,27225.0],["2006-04-13",8.4582,9.0019,8.4582,8.9375,38250.0],["2006-04-17",8.9415,8.9415,8.6596,8.8207,36900.0],["2006-04-18",8.8569,9.014,8.7039,9.014,59400.0],["2006-04-19",9.014,9.3,9.014,9.2839,260775.0],["2006-04-20",9.2436,9.304,9.163,9.1711,23625.0],["2006-04-21",9.3322,9.4248,9.0623,9.0704,47250.0],["2006-04-24",9.0704,9.3443,8.9375,9.2275,116100.0],["2006-04-25",9.2476,9.3403,9.1953,9.3403,116775.0],["2006-04-26",9.3,9.3926,9.2436,9.3644,35775.0],["2006-04-27",9.304,9.5618,9.2637,9.2637,73350.0],["2006-04-28",9.2637,9.3564,9.2033,9.3161,36675.0],["2006-05-01",9.4651,9.7873,9.2476,9.3926,92250.0],["2006-05-02",9.3443,9.5739,9.1832,9.5739,42075.0],["2006-05-03",9.5457,9.5658,9.3443,9.453,22950.0],["2006-05-04",9.4933,9.5296,9.3604,9.4852,28800.0],["2006-05-05",9.5255,9.5658,9.3443,9.3443,50175.0],["2006-05-08",9.304,9.5014,9.2436,9.4329,51075.0],["2006-05-09",9.3926,9.5457,9.3443,9.453,38250.0],["2006-05-10",9.4127,9.4127,9.2355,9.2839,76950.0],["2006-05-11",9.2758,9.4047,9.2436,9.2758,58050.0],["2006-05-12",9.2758,9.3644,8.9415,8.9415,70875.0],["2006-05-15",8.8811,8.9415,8.6354,8.6354,47250.0],["2006-05-16",8.7603,8.7925,8.5186,8.5589,54000.0],["2006-05-17",8.4985,8.5387,8.136,8.2246,40500.0],["2006-05-18",8.285,8.4783,8.2568,8.4783,62325.0],["2006-05-19",8.4783,8.7441,8.3776,8.6958,35775.0],["2006-05-22",8.6797,8.9012,8.6596,8.8005,53775.0],["2006-05-23",8.861,9.1429,8.6596,8.6596,41175.0],["2006-05-24",8.6596,8.8569,8.579,8.8207,49950.0],["2006-05-25",8.8811,9.0221,8.6998,8.9939,45450.0],["2006-05-26",9.0744,9.1147,8.9012,9.018,22725.0],["2006-05-30",8.9939,8.9939,8.0997,8.1037,79425.0],["2006-05-31",8.0957,8.4985,8.0957,8.3374,49050.0],["2006-06-01",8.4179,8.8811,8.3575,8.8771,59850.0],["2006-06-02",8.9576,8.9576,8.6112,8.8972,22725.0],["2006-06-05",8.8569,8.9012,8.4985,8.4985,78300.0],["2006-06-06",8.3172,8.5387,8.2769,8.4582,46350.0],["2006-06-07",8.4582,8.7401,8.3696,8.3817,25875.0],["2006-06-08",8.3776,8.6918,8.2971,8.6636,65475.0],["2006-06-09",8.6676,8.7603,8.3776,8.4098,28350.0],["2006-06-12",8.4099,8.583,8.2608,8.3575,56025.0],["2006-06-13",8.3374,8.5387,8.3172,8.3374,55800.0],["2006-06-14",8.3172,8.4985,8.3172,8.4542,42975.0],["2006-06-15",8.3978,8.5307,8.3374,8.3817,73125.0],["2006-06-16",8.3817,8.4098,8.3454,8.3736,329850.0],["2006-06-19",8.4139,8.4542,8.2971,8.3374,59400.0],["2006-06-20",8.3978,8.43,8.3293,8.3374,27450.0],["2006-06-21",8.3696,8.4542,8.3575,8.4098,18450.0],["2006-06-22",8.3776,8.4099,8.3575,8.3817,19800.0],["2006-06-23",8.3575,8.3978,8.3575,8.3575,75150.0],["2006-06-26",8.3978,8.4542,8.3615,8.4461,19575.0],["2006-06-27",8.4501,8.4582,8.3374,8.3615,41400.0],["2006-06-28",8.4018,8.434,8.3575,8.3937,56475.0],["2006-06-29",8.4179,9.1751,8.3937,9.163,78075.0],["2006-06-30",9.2033,9.2194,8.728,9.0623,148725.0],["2006-07-03",9.0221,9.2839,9.0221,9.2637,19350.0],["2006-07-05",9.1832,9.3241,9.0422,9.2959,53325.0],["2006-07-06",9.2637,9.4168,9.2315,9.4168,36225.0],["2006-07-07",9.3241,9.3886,8.7804,8.8448,66375.0],["2006-07-10",8.8448,9.155,8.8287,9.0543,18900.0],["2006-07-11",9.014,9.2758,8.8287,9.2718,27900.0],["2006-07-12",9.2718,9.2839,8.9818,8.9818,31950.0],["2006-07-13",8.9415,8.9415,8.4018,8.4018,45225.0],["2006-07-14",8.3615,8.9818,8.3575,8.8932,51525.0],["2006-07-17",8.5911,8.6555,8.4783,8.4783,28800.0],["2006-07-18",8.579,9.3161,8.579,9.3161,49500.0],["2006-07-19",9.3604,9.747,9.3443,9.6262,68625.0],["2006-07-20",9.6866,9.6866,9.163,9.1832,20250.0],["2006-07-21",9.1832,9.1832,8.3575,8.426,75150.0],["2006-07-24",8.4985,8.7844,8.4985,8.7844,34200.0],["2006-07-25",8.7844,9.014,8.6676,9.006,34650.0],["2006-07-26",8.9254,8.9979,8.7039,8.9053,34650.0],["2006-07-27",8.9818,9.018,8.4703,8.4703,42975.0],["2006-07-28",8.4179,8.9415,8.4179,8.9415,29700.0],["2006-07-31",8.8207,9.0221,8.72,8.9858,37125.0],["2006-08-01",8.9415,8.9415,8.4582,8.6193,64125.0],["2006-08-02",8.6596,8.7764,8.6354,8.716,20475.0],["2006-08-03",8.6596,8.7522,8.5065,8.6878,21600.0],["2006-08-04",8.7401,8.8408,8.3736,8.4864,33750.0],["2006-08-07",8.4864,8.575,8.3575,8.4501,28575.0],["2006-08-08",8.4098,8.4743,8.281,8.2971,31275.0],["2006-08-09",8.3454,8.3454,8.0474,8.0474,38025.0],["2006-08-10",8.0071,8.1762,7.9426,8.148,71100.0],["2006-08-11",8.148,8.2568,7.9668,7.9869,72225.0],["2006-08-14",8.0353,8.2487,8.0353,8.136,24975.0],["2006-08-15",8.2165,8.2367,8.1118,8.1762,38925.0],["2006-08-16",8.2367,8.2367,8.1762,8.2205,19350.0],["2006-08-17",8.1762,8.3132,8.1762,8.2447,24300.0],["2006-08-18",8.2447,8.2447,8.1561,8.2165,23175.0],["2006-08-21",8.148,8.148,8.0151,8.0554,13950.0],["2006-08-22",8.0554,8.136,8.0353,8.0876,10800.0],["2006-08-23",8.136,8.2286,8.0433,8.0433,29925.0],["2006-08-24",8.136,8.136,7.7533,7.8983,21375.0],["2006-08-25",7.9104,7.995,7.8581,7.9144,4050.0],["2006-08-28",7.9144,8.0756,7.9144,8.0111,19800.0],["2006-08-29",8.0514,8.2165,7.995,8.2165,39600.0],["2006-08-30",8.2568,8.426,8.0353,8.0353,35100.0],["2006-08-31",8.0272,8.1158,7.9668,8.0192,79650.0],["2006-09-01",8.0312,8.136,8.0151,8.0514,61200.0],["2006-09-05",8.0917,8.2729,8.0312,8.2649,50175.0],["2006-09-06",8.2165,8.281,8.0876,8.144,17775.0],["2006-09-07",8.0957,8.136,8.0151,8.0192,19800.0],["2006-09-08",8.0151,8.0514,7.9346,7.9869,23175.0],["2006-09-11",7.9386,8.1279,7.9346,8.0514,50175.0],["2006-09-12",8.0554,8.1521,7.9346,8.1521,29925.0],["2006-09-13",8.1078,8.1762,8.0393,8.1682,21375.0],["2006-09-14",8.1682,8.2085,7.9467,8.1521,20925.0],["2006-09-15",8.1964,8.2286,8.0353,8.14,127800.0],["2006-09-18",8.0796,8.1078,8.0192,8.0192,13725.0],["2006-09-19",8.0554,8.0957,8.0151,8.0594,37575.0],["2006-09-20",8.0957,8.1158,8.0192,8.0756,36675.0],["2006-09-21",8.1561,8.1561,8.0192,8.0554,36225.0],["2006-09-22",8.0151,8.0353,7.8943,7.9064,40050.0],["2006-09-25",7.8983,8.0957,7.8943,7.9749,17100.0],["2006-09-26",8.0272,8.0554,7.9346,7.999,5850.0],["2006-09-27",7.9749,8.0635,7.9024,8.0554,34200.0],["2006-09-28",8.0917,8.0957,7.9265,8.0151,23400.0],["2006-09-29",8.0514,8.0514,7.9024,7.9708,26550.0],["2006-10-02",7.9346,7.9346,7.7614,7.7775,69075.0],["2006-10-03",7.7815,7.8339,7.701,7.7332,50850.0],["2006-10-04",7.7171,7.995,7.7131,7.991,67500.0],["2006-10-05",8.0353,8.1037,7.854,8.1037,22725.0],["2006-10-06",8.0796,8.0957,7.9628,7.9749,18900.0],["2006-10-09",7.9749,7.9749,7.8661,7.9144,10125.0],["2006-10-10",7.9346,8.0796,7.9144,8.0554,13275.0],["2006-10-11",8.0756,8.0756,7.9144,7.9225,20475.0],["2006-10-12",7.9749,8.2286,7.9185,8.2286,34650.0],["2006-10-13",8.2568,8.4421,8.2528,8.4421,31275.0],["2006-10-16",8.434,8.6636,8.3655,8.6515,32850.0],["2006-10-17",8.5951,8.5992,8.4824,8.5186,20700.0],["2006-10-18",8.6193,8.6314,8.2447,8.3011,38025.0],["2006-10-19",8.2769,8.5146,8.2769,8.4179,34425.0],["2006-10-20",8.4783,8.4783,8.2971,8.3817,27450.0],["2006-10-23",8.3253,8.4179,8.289,8.3736,20700.0],["2006-10-24",8.3132,8.3978,8.3132,8.3978,85725.0],["2006-10-25",8.4582,8.6475,8.4501,8.5589,26550.0],["2006-10-26",8.5992,8.9375,8.5992,8.9375,64575.0],["2006-10-27",8.8771,8.9979,8.8207,8.8891,31950.0],["2006-10-30",8.8408,9.2637,8.8207,9.2637,30600.0],["2006-10-31",9.163,9.163,8.9415,9.006,65925.0],["2006-11-01",9.0221,9.0221,8.8247,8.8932,109800.0],["2006-11-02",8.8328,8.9616,8.8207,8.861,120150.0],["2006-11-03",8.9133,8.9214,8.7885,8.869,54225.0],["2006-11-06",8.9294,8.9818,8.8207,8.9778,27450.0],["2006-11-07",8.9214,9.2234,8.8851,8.9858,34875.0],["2006-11-08",8.9053,9.4208,8.9053,9.1308,51750.0],["2006-11-09",9.1711,9.2839,9.0825,9.1348,43425.0],["2006-11-10",9.1953,9.3443,9.0744,9.3201,31275.0],["2006-11-13",9.2678,9.4248,9.1711,9.4208,14175.0],["2006-11-14",9.4208,10.0532,9.1429,10.0491,76050.0],["2006-11-15",10.0089,10.0693,9.743,9.7873,78300.0],["2006-11-16",9.8477,10.0451,9.8316,10.0088,139950.0],["2006-11-17",9.7672,10.5768,9.7672,10.468,181350.0],["2006-11-20",10.4318,10.4922,10.2706,10.4841,94950.0],["2006-11-21",10.5647,10.5647,10.2666,10.315,302850.0],["2006-11-22",10.315,10.5123,10.174,10.4922,112050.0],["2006-11-24",10.472,10.5083,10.3552,10.472,39150.0],["2006-11-27",10.3955,10.3955,9.7551,9.9243,111825.0],["2006-11-28",9.884,10.609,9.7793,10.5606,318825.0],["2006-11-29",10.5526,10.5526,10.3512,10.5445,109800.0],["2006-11-30",10.4761,10.6654,10.3794,10.4519,41175.0],["2006-12-01",10.46,10.6694,10.0693,10.613,115200.0],["2006-12-04",10.6493,10.8909,10.5486,10.8829,72000.0],["2006-12-05",10.9554,10.9554,10.5768,10.6654,40725.0],["2006-12-06",10.6331,10.6533,10.5123,10.5647,27000.0],["2006-12-07",10.6331,10.7338,10.4398,10.7137,60525.0],["2006-12-08",10.7177,10.8104,10.472,10.758,21600.0],["2006-12-11",10.8265,11.1769,10.7741,11.0037,47250.0],["2006-12-12",11.0037,11.2856,10.9554,10.9634,23850.0],["2006-12-13",11.8817,11.922,11.5233,11.628,87750.0],["2006-12-14",11.6763,11.7166,11.3783,11.3823,80775.0],["2006-12-15",11.3863,11.3984,11.0117,11.0117,98550.0],["2006-12-18",10.9715,11.048,9.9927,10.0612,117900.0],["2006-12-19",9.9887,10.025,9.7954,9.9041,145125.0],["2006-12-20",9.9484,10.0169,9.7873,9.8679,126675.0],["2006-12-21",9.8477,10.1055,9.7793,9.8357,156150.0],["2006-12-22",9.8719,11.0359,9.8518,10.468,15300.0],["2006-12-26",10.1095,10.6493,10.1055,10.1055,39375.0],["2006-12-27",10.053,10.7361,10.053,10.5582,45450.0],["2006-12-28",10.5057,10.7078,10.3844,10.4895,40950.0],["2006-12-29",10.4693,10.7765,10.3278,10.3804,39375.0],["2007-01-03",10.2268,10.5542,9.9681,10.0125,43200.0],["2007-01-04",10.0408,10.2308,9.7013,9.7094,46800.0],["2007-01-05",9.6205,9.7134,9.3941,9.4709,55125.0],["2007-01-08",9.4911,9.7943,9.1313,9.7053,51975.0],["2007-01-09",9.6487,9.7983,9.6002,9.7579,55125.0],["2007-01-10",9.6487,9.8913,9.5436,9.8792,23850.0],["2007-01-11",9.7983,10.2106,9.7983,10.0732,56475.0],["2007-01-12",10.0489,10.3076,9.8711,10.2834,33525.0],["2007-01-16",10.0328,10.2591,9.3011,9.3173,71550.0],["2007-01-17",9.3173,9.6204,9.2971,9.3011,20250.0],["2007-01-18",9.2971,9.4709,9.095,9.1516,49275.0],["2007-01-19",9.1273,9.2567,9.099,9.1798,13725.0],["2007-01-22",9.1617,9.1677,8.4644,8.6705,60300.0],["2007-01-23",8.9434,8.9616,8.7251,8.7554,36300.0],["2007-01-24",8.7857,9.2769,8.7857,9.2284,26100.0],["2007-01-25",9.7498,9.7498,9.0343,9.095,26850.0],["2007-01-26",9.0768,9.1253,8.7736,9.095,42150.0],["2007-01-29",9.095,9.8104,8.9858,9.7134,34500.0],["2007-01-30",9.6407,9.6407,8.9798,9.3132,50850.0],["2007-01-31",9.2829,9.4042,9.101,9.3072,36900.0],["2007-02-01",9.1071,9.5436,9.1071,9.4284,39300.0],["2007-02-02",9.4709,9.58,8.9009,8.9313,75300.0],["2007-02-05",8.9858,9.2405,8.5796,8.9494,80100.0],["2007-02-06",8.9616,9.1435,8.8827,9.0161,38250.0],["2007-02-07",8.9191,9.1253,8.81,8.9252,25050.0],["2007-02-08",8.8949,9.0768,8.8039,8.8706,27750.0],["2007-02-09",8.8282,8.9191,8.5796,8.7069,37350.0],["2007-02-12",8.7008,8.9009,8.5553,8.6584,37200.0],["2007-02-13",8.7372,9.289,8.6099,8.8646,55500.0],["2007-02-14",8.8282,8.9313,8.6341,8.6827,40200.0],["2007-02-15",8.7312,8.7736,8.5008,8.5432,45000.0],["2007-02-16",8.5129,8.7675,8.3431,8.6402,53700.0],["2007-02-20",8.6584,8.907,8.3734,8.8282,23400.0],["2007-02-21",8.7736,9.3132,8.6645,9.3132,207900.0],["2007-02-22",9.3678,9.7195,9.3132,9.677,153750.0],["2007-02-23",9.2284,9.8347,9.2284,9.6285,57300.0],["2007-02-26",9.6285,9.6588,9.3678,9.6043,77850.0],["2007-02-27",9.4163,9.5982,8.9737,9.2162,88050.0],["2007-02-28",9.2162,9.5315,8.8646,8.9798,71550.0],["2007-03-01",9.004,9.2102,8.616,8.81,286650.0],["2007-03-02",8.7312,9.004,8.6766,8.8646,113400.0],["2007-03-05",8.7615,9.0828,8.7615,8.7797,66750.0],["2007-03-06",8.8403,9.3678,8.8221,9.3072,39600.0],["2007-03-07",9.2829,9.2829,8.8403,9.1192,80700.0],["2007-03-08",9.2102,9.4891,9.0283,9.1374,70050.0],["2007-03-09",9.2465,9.5376,9.095,9.2162,36750.0],["2007-03-12",9.1374,10.3076,9.095,9.8711,73350.0],["2007-03-13",9.7801,9.9438,9.3375,9.4103,97200.0],["2007-03-14",9.3921,9.6407,9.1677,9.6407,49050.0],["2007-03-15",9.7013,9.8104,9.4588,9.6831,24150.0],["2007-03-16",9.677,10.053,9.5194,9.7013,201900.0],["2007-03-19",9.7013,10.0651,9.5073,10.0166,57600.0],["2007-03-20",9.9499,10.5865,9.9135,10.5805,128850.0],["2007-03-21",10.635,11.3626,10.4592,11.2171,124950.0],["2007-03-22",11.3748,11.3748,11.0352,11.2535,139800.0],["2007-03-23",11.1444,11.2171,10.914,10.9564,40500.0],["2007-03-26",10.9382,11.2899,10.823,11.2232,92100.0],["2007-03-27",11.1686,11.2656,10.8533,10.9443,74250.0],["2007-03-28",10.8654,11.2111,10.7806,10.92,51750.0],["2007-03-29",11.0595,11.0595,10.3864,10.6957,75600.0],["2007-03-30",10.726,10.9685,10.3986,10.7199,68850.0],["2007-04-02",10.7866,10.914,10.3683,10.9018,70050.0],["2007-04-03",10.9685,11.1019,10.8351,10.9928,39900.0],["2007-04-04",11.011,11.0655,10.7442,10.8836,42450.0],["2007-04-05",10.8836,11.1625,10.8109,11.1625,96300.0],["2007-04-09",11.1625,11.1625,10.8473,11.0231,48900.0],["2007-04-10",10.9988,11.1626,10.8473,11.114,156150.0],["2007-04-11",11.1383,11.1383,10.5198,10.7442,69450.0],["2007-04-12",10.6593,10.9018,10.4592,10.7624,72900.0],["2007-04-13",10.7442,10.7624,10.4956,10.635,24600.0],["2007-04-16",10.7139,10.914,10.5865,10.7988,46800.0],["2007-04-17",10.7866,10.8836,10.441,10.4835,62850.0],["2007-04-18",10.4895,10.8412,10.4471,10.8291,117000.0],["2007-04-19",10.6957,11.0716,10.6835,10.9079,47850.0],["2007-04-20",11.0837,11.1383,10.6714,11.0959,52650.0],["2007-04-23",11.0292,11.2959,10.8351,11.2171,67650.0],["2007-04-24",11.1929,11.5142,10.9564,11.4536,62250.0],["2007-04-25",11.5688,11.7082,11.2838,11.5203,48000.0],["2007-04-26",11.5627,11.6234,11.302,11.6234,56100.0],["2007-04-27",11.5688,11.7204,11.2838,11.5263,54900.0],["2007-04-30",11.4415,11.5809,11.017,11.1444,87300.0],["2007-05-01",11.1322,11.5142,10.914,11.3263,57000.0],["2007-05-02",11.302,11.6355,11.1504,11.3687,55950.0],["2007-05-03",11.3869,11.3869,10.8958,11.0595,63900.0],["2007-05-04",11.108,11.5627,10.9321,11.0655,28500.0],["2007-05-07",11.3444,11.6112,10.9079,10.9625,41400.0],["2007-05-08",10.9321,11.3869,10.7017,11.1201,74250.0],["2007-05-09",10.9503,11.1444,10.5502,11.0473,80700.0],["2007-05-10",10.9261,11.0473,10.3379,10.4592,161400.0],["2007-05-11",10.4956,10.8594,10.4531,10.8473,43200.0],["2007-05-14",10.8533,10.9867,10.6108,10.7078,91500.0],["2007-05-15",10.7502,10.8836,10.3925,10.4713,59700.0],["2007-05-16",10.5259,10.629,10.3137,10.5441,61050.0],["2007-05-17",10.4956,10.5562,10.3198,10.3986,54600.0],["2007-05-18",10.4471,10.532,10.3137,10.532,56700.0],["2007-05-21",10.4895,10.5926,10.3622,10.4835,62250.0],["2007-05-22",10.5441,10.8533,10.4107,10.7624,73650.0],["2007-05-23",10.7624,10.9018,10.6593,10.7563,71700.0],["2007-05-24",10.7624,10.8351,10.5562,10.6532,75600.0],["2007-05-25",10.6775,10.7927,10.6229,10.635,64200.0],["2007-05-29",10.6532,10.8412,10.5926,10.6775,65550.0],["2007-05-30",10.6108,10.6957,10.441,10.6835,64200.0],["2007-05-31",10.6714,10.7502,10.4774,10.6957,98850.0],["2007-06-01",10.7624,11.114,10.5441,11.0837,46050.0],["2007-06-04",10.9625,11.1626,10.5926,11.1504,77250.0],["2007-06-05",11.1383,11.3081,11.0231,11.3081,123450.0],["2007-06-06",11.1929,11.2899,11.0837,11.2899,142050.0],["2007-06-07",11.2111,11.2111,10.9382,11.0959,129450.0],["2007-06-08",11.108,11.3141,11.0352,11.2232,44250.0],["2007-06-11",11.1504,11.3081,10.9382,11.1322,58350.0],["2007-06-12",11.0959,11.1686,10.7381,10.7684,136650.0],["2007-06-13",10.7745,10.8594,10.4774,10.5198,77250.0],["2007-06-14",10.532,10.7624,10.4592,10.7078,70500.0],["2007-06-15",11.017,11.1929,10.6836,11.0352,152400.0],["2007-06-18",10.914,11.0595,10.8048,11.0231,74700.0],["2007-06-19",10.9321,11.1262,10.7684,11.0352,53850.0],["2007-06-20",11.0473,11.0473,10.629,10.6775,109950.0],["2007-06-21",10.5926,10.7927,10.532,10.7442,77100.0],["2007-06-22",10.7442,10.8958,10.4774,10.5744,145200.0],["2007-06-25",10.5623,10.9261,10.4471,10.4531,90300.0],["2007-06-26",10.5259,10.8169,10.3137,10.441,90300.0],["2007-06-27",10.3319,10.6896,10.2652,10.6896,48450.0],["2007-06-28",10.7078,10.8109,10.5259,10.7866,57900.0],["2007-06-29",10.8048,11.1444,10.8048,11.017,143850.0],["2007-07-02",11.0959,11.2717,11.0655,11.2717,86850.0],["2007-07-03",11.302,11.3687,10.9988,11.3202,47550.0],["2007-07-05",11.3081,11.3081,11.1686,11.2353,76200.0],["2007-07-06",11.2111,11.3263,11.0534,11.3263,30300.0],["2007-07-09",11.3808,11.3808,11.1868,11.3141,59700.0],["2007-07-10",11.2717,11.2717,10.7624,10.9625,105750.0],["2007-07-11",10.9382,11.2474,10.7866,10.9807,55650.0],["2007-07-12",11.0716,11.114,10.8897,11.0837,35850.0],["2007-07-13",11.0352,11.0352,10.8473,10.914,46950.0],["2007-07-16",10.92,11.0292,10.6714,10.7442,36750.0],["2007-07-17",10.7927,10.914,10.6108,10.6108,53550.0],["2007-07-18",10.532,10.7139,10.4956,10.7139,90150.0],["2007-07-19",10.7745,10.8351,10.5805,10.5987,45150.0],["2007-07-20",10.5744,10.5805,10.2773,10.3743,115800.0],["2007-07-23",10.4046,10.7139,10.2652,10.3622,130950.0],["2007-07-24",10.2955,10.4835,9.8711,10.0045,143400.0],["2007-07-25",10.0833,10.0833,9.7316,9.8044,74850.0],["2007-07-26",9.6649,9.9256,9.198,9.4588,110700.0],["2007-07-27",9.4042,9.6952,9.3254,9.4588,169650.0],["2007-07-30",9.4588,9.9802,9.4103,9.5497,78300.0],["2007-07-31",9.671,10.5259,9.6164,10.3137,153300.0],["2007-08-01",10.0954,10.8169,10.0954,10.7624,215850.0],["2007-08-02",10.7624,11.0292,10.5441,10.9685,81150.0],["2007-08-03",10.9685,10.9685,10.3016,10.3258,103200.0],["2007-08-06",10.3986,11.1383,9.7922,11.0898,141600.0],["2007-08-07",10.9928,11.5203,10.9928,11.3202,174750.0],["2007-08-08",11.4233,11.9568,11.2353,11.7325,293850.0],["2007-08-09",11.4718,12.072,11.4293,11.969,240000.0],["2007-08-10",11.7689,12.0296,11.5567,11.975,148350.0],["2007-08-13",12.0054,12.0357,11.5082,11.7689,152400.0],["2007-08-14",11.7931,11.9326,11.2899,11.3384,112800.0],["2007-08-15",11.3626,11.7204,11.1201,11.1444,67200.0],["2007-08-16",11.1322,12.2297,10.9503,12.2297,137250.0],["2007-08-17",12.6905,12.6905,11.8053,12.2843,175950.0],["2007-08-20",12.3752,12.7329,11.6416,12.163,110400.0],["2007-08-21",12.1145,12.7208,11.8659,12.3267,124800.0],["2007-08-22",12.1812,13.2786,12.1812,12.8845,255300.0],["2007-08-23",13.03,13.3393,12.3085,12.4177,128100.0],["2007-08-24",12.4298,12.8239,12.2297,12.6481,140550.0],["2007-08-27",12.642,13.218,12.3085,12.3267,103800.0],["2007-08-28",12.2661,12.4722,11.6901,11.7386,125700.0],["2007-08-29",11.7992,12.3631,11.6597,12.2782,103650.0],["2007-08-30",12.1327,12.2358,11.878,11.9387,53850.0],["2007-08-31",11.7749,12.6238,11.7749,12.454,123900.0],["2007-09-04",12.1024,12.5571,12.1024,12.4662,74550.0],["2007-09-05",12.3995,12.7026,12.1933,12.3388,131700.0],["2007-09-06",12.357,12.5571,12.0235,12.4419,81600.0],["2007-09-07",12.1266,12.3025,11.593,11.7386,187950.0],["2007-09-10",11.7689,11.7749,11.1019,11.3748,107550.0],["2007-09-11",11.4778,11.6658,11.3263,11.6234,65100.0],["2007-09-12",11.5567,11.6052,11.3687,11.3687,51000.0],["2007-09-13",11.4293,11.4293,11.0292,11.1625,79200.0],["2007-09-14",11.0473,11.1807,11.0049,11.1262,41100.0],["2007-09-17",11.114,11.1444,10.92,10.9261,81300.0],["2007-09-18",11.0049,11.8356,10.8291,11.8235,99900.0],["2007-09-19",11.969,12.2903,11.8901,12.2661,108000.0],["2007-09-20",12.2297,12.6238,11.969,12.5147,49200.0],["2007-09-21",12.6541,12.6966,12.163,12.26,151950.0],["2007-09-24",12.2358,12.6359,12.0902,12.4965,84600.0],["2007-09-25",12.3934,12.6299,11.975,12.4844,93600.0],["2007-09-26",12.5935,12.7329,12.3025,12.5996,50550.0],["2007-09-27",12.6844,12.7875,12.4904,12.7815,33750.0],["2007-09-28",12.7875,12.7875,12.3025,12.3752,81000.0],["2007-10-01",12.3934,12.7208,12.1509,12.6541,74250.0],["2007-10-02",12.642,12.739,12.4904,12.642,47550.0],["2007-10-03",12.545,12.6602,12.2236,12.3388,62700.0],["2007-10-04",12.4298,12.4298,12.0963,12.2782,37650.0],["2007-10-05",12.4358,13.1513,12.3813,12.7693,128850.0],["2007-10-08",12.6966,12.7633,12.4116,12.6299,33600.0],["2007-10-09",12.6663,13.1028,12.3692,12.9634,37350.0],["2007-10-10",12.9634,13.0361,12.6844,12.9512,30750.0],["2007-10-11",13.0361,13.3393,12.739,13.0058,91800.0],["2007-10-12",12.9997,13.1634,12.8603,13.0604,43200.0],["2007-10-15",13.0422,13.1271,12.26,12.5207,120600.0],["2007-10-16",12.4904,12.6844,12.1266,12.5753,48450.0],["2007-10-17",12.7451,12.8178,12.1812,12.6117,44100.0],["2007-10-18",12.5268,12.8906,12.1084,12.4783,59100.0],["2007-10-19",11.8477,12.5086,11.8477,12.2236,104400.0],["2007-10-22",12.0478,12.5996,11.8416,12.4844,77100.0],["2007-10-23",12.6299,12.6299,11.969,12.5025,103650.0],["2007-10-24",12.3813,12.3813,12.0114,12.3631,52200.0],["2007-10-25",12.3934,12.4844,12.1569,12.3146,68100.0],["2007-10-26",12.4298,12.6663,12.2297,12.3691,67200.0],["2007-10-29",12.4055,12.7511,12.3267,12.6844,71400.0],["2007-10-30",12.6177,12.9512,12.5329,12.739,60750.0],["2007-10-31",12.8421,13.1634,12.5329,13.1634,90600.0],["2007-11-01",13.2847,13.2847,12.5329,12.7451,158250.0],["2007-11-02",12.6602,13.1816,12.5571,12.83,70800.0],["2007-11-05",13.0604,13.315,12.3085,12.6359,79800.0],["2007-11-06",12.6784,13.0967,12.4662,13.0846,69150.0],["2007-11-07",12.8239,12.8967,12.2176,12.4237,110850.0],["2007-11-08",13.3332,13.3332,11.975,12.8906,100350.0],["2007-11-09",12.6663,13.1392,12.5147,12.7875,87150.0],["2007-11-12",12.7996,13.4909,12.4965,12.5086,73950.0],["2007-11-13",12.6784,13.7091,12.6784,13.5454,185100.0],["2007-11-14",13.6849,13.6849,12.8845,13.0664,113550.0],["2007-11-15",12.9755,13.2968,12.7329,13.0786,52950.0],["2007-11-16",13.1392,13.5757,12.9634,13.0422,93450.0],["2007-11-19",12.8785,13.1634,12.3328,12.642,63300.0],["2007-11-20",12.5632,12.642,12.1266,12.5692,74550.0],["2007-11-21",12.5147,13.03,12.5147,12.9209,48000.0],["2007-11-23",13.0725,13.0725,12.448,12.6784,33300.0],["2007-11-26",12.9391,13.2786,12.6238,12.8057,90150.0],["2007-11-27",12.9512,12.9694,12.448,12.6541,56250.0],["2007-11-28",12.8178,13.3029,12.7693,13.2786,108900.0],["2007-11-29",13.218,13.3271,13.0482,13.1271,30900.0],["2007-11-30",13.3696,13.3696,12.7996,12.9634,84300.0],["2007-12-03",12.9391,13.218,12.5025,12.6117,96900.0],["2007-12-04",12.4722,12.6663,12.2721,12.351,94950.0],["2007-12-05",12.5935,12.7693,12.3388,12.7693,62550.0],["2007-12-06",12.7208,13.0967,12.7087,13.0361,96000.0],["2007-12-07",13.0967,13.1634,12.9391,13.0119,37350.0],["2007-12-10",13.1149,13.2483,13.0846,13.1938,68700.0],["2007-12-11",13.2847,13.6243,12.6177,12.6359,128100.0],["2007-12-12",13.1513,13.4424,12.5692,13.2362,99000.0],["2007-12-13",13.0846,13.0907,12.5814,12.6177,120450.0],["2007-12-14",12.4419,13.1574,12.4419,13.0846,206550.0],["2007-12-17",13.0119,13.2483,12.5025,12.5025,106950.0],["2007-12-18",12.7525,13.4718,12.3623,13.3864,117900.0],["2007-12-19",13.3377,13.5266,12.8988,13.4169,66750.0],["2007-12-20",13.6059,13.8314,13.5327,13.7339,95850.0],["2007-12-21",14.1118,14.5934,14.0448,14.313,345150.0],["2007-12-24",14.4471,14.5629,14.3618,14.4898,66900.0],["2007-12-26",14.3374,14.7031,13.801,14.63,126150.0],["2007-12-27",14.6178,14.6909,13.7156,13.7705,65400.0],["2007-12-28",13.9899,14.3679,13.5937,13.7705,59400.0],["2007-12-31",13.679,14.057,13.1304,13.6425,118350.0],["2008-01-02",13.5937,13.8802,13.0024,13.1792,87000.0],["2008-01-03",13.234,13.4108,12.8622,12.911,88650.0],["2008-01-04",12.783,13.3133,12.4964,12.5025,124950.0],["2008-01-07",12.5391,13.4291,12.4964,13.106,82800.0],["2008-01-08",13.1426,13.3803,12.216,12.216,101550.0],["2008-01-09",12.2526,12.7281,12.1002,12.5147,107100.0],["2008-01-10",12.338,12.6915,12.0941,12.5208,112950.0],["2008-01-11",12.3989,12.4721,12.0758,12.4416,148200.0],["2008-01-14",12.5635,12.5757,12.1124,12.4903,96150.0],["2008-01-15",12.2892,12.7647,12.2038,12.5208,82800.0],["2008-01-16",12.3441,12.978,12.1856,12.7708,124050.0],["2008-01-17",12.8073,12.8073,12.021,12.0515,95850.0],["2008-01-18",11.9783,12.3319,11.5821,11.7162,175800.0],["2008-01-22",11.1066,12.1002,11.1066,11.6126,91800.0],["2008-01-23",11.387,12.789,11.2834,12.7342,106200.0],["2008-01-24",12.8317,13.1487,12.0454,12.2038,111450.0],["2008-01-25",12.3928,12.661,12.2038,12.3501,66150.0],["2008-01-28",12.3441,12.8683,12.3441,12.85,104550.0],["2008-01-29",12.9049,12.9049,12.5574,12.6549,56700.0],["2008-01-30",12.5574,12.9719,12.3014,12.5574,85950.0],["2008-01-31",12.3258,12.8622,12.2099,12.5391,123150.0],["2008-02-01",12.6366,13.4352,12.6366,13.4047,116100.0],["2008-02-04",13.4047,13.4047,12.8073,12.8378,61200.0],["2008-02-05",12.8012,13.0329,12.1002,12.1368,133500.0],["2008-02-06",12.2099,12.6366,11.9905,12.0088,73500.0],["2008-02-07",11.9661,12.3258,11.9661,12.1612,103350.0],["2008-02-08",12.4904,12.4904,11.8442,11.9478,84600.0],["2008-02-11",11.9783,12.1795,11.7771,12.0697,75600.0],["2008-02-12",12.1429,12.3989,11.9722,12.2709,141300.0],["2008-02-13",12.4172,13.7766,12.3745,13.6912,265350.0],["2008-02-14",13.7156,13.7278,12.8988,13.3377,106050.0],["2008-02-15",13.2097,13.3925,12.8012,13.0634,86250.0],["2008-02-19",13.2645,13.3377,12.9475,13.0938,87000.0],["2008-02-20",13.0024,13.1243,12.8317,12.9902,87150.0],["2008-02-21",13.106,13.2584,12.6306,12.6488,118200.0],["2008-02-22",12.661,12.9232,12.1917,12.6001,182550.0],["2008-02-25",12.5818,13.1365,12.344,13.0268,156450.0],["2008-02-26",12.9536,13.3072,12.8317,13.0512,112200.0],["2008-02-27",12.8988,13.3621,12.8073,12.9719,62250.0],["2008-02-28",12.8561,13.1426,12.5269,12.7098,66450.0],["2008-02-29",12.533,12.7647,12.0636,12.216,124800.0],["2008-03-03",12.3441,12.5757,12.1002,12.5757,88800.0],["2008-03-04",12.6306,12.8744,12.405,12.5086,117750.0],["2008-03-05",12.4964,12.6062,12.3075,12.6062,166350.0],["2008-03-06",12.5086,12.9475,12.5086,12.7769,159150.0],["2008-03-07",12.5696,13.0268,12.5696,12.7403,111450.0],["2008-03-10",12.8134,12.911,12.5269,12.7829,129900.0],["2008-03-11",13.0451,13.5144,12.789,13.4779,104550.0],["2008-03-12",13.5144,13.9473,13.3255,13.612,151200.0],["2008-03-13",13.423,13.9534,12.8622,13.7339,134400.0],["2008-03-14",14.0021,14.0021,12.8439,13.1853,113250.0],["2008-03-17",12.789,13.3864,12.4477,12.9475,87450.0],["2008-03-18",13.3377,14.2277,13.1609,14.2277,151200.0],["2008-03-19",14.2338,14.313,13.3925,13.3925,92550.0],["2008-03-20",13.6547,13.7705,13.1548,13.5023,471600.0],["2008-03-24",13.5754,13.9168,13.5145,13.7095,130650.0],["2008-03-25",13.7339,14.0021,13.5815,13.8071,122100.0],["2008-03-26",13.7156,14.0875,13.356,14.0875,71400.0],["2008-03-27",14.1606,14.2338,13.7461,13.9473,73350.0],["2008-03-28",13.7949,14.2216,13.7644,14.0265,64500.0],["2008-03-31",13.996,14.2459,13.6242,13.9716,73350.0],["2008-04-01",14.1911,14.1911,13.8558,13.9533,118350.0],["2008-04-02",14.0082,14.0326,13.4657,13.7217,116550.0],["2008-04-03",13.7339,13.8802,13.6425,13.8741,90900.0],["2008-04-04",13.9473,14.5446,13.7949,14.0631,86250.0],["2008-04-07",14.1362,14.2947,13.4108,13.7949,158250.0],["2008-04-08",13.4169,14.0021,13.4169,13.6364,82950.0],["2008-04-09",13.6364,13.8558,13.5632,13.7461,59550.0],["2008-04-10",13.7705,13.9594,13.7156,13.8741,61350.0],["2008-04-11",13.7156,14.0143,13.4535,13.9655,91950.0],["2008-04-14",13.9594,14.4776,13.9473,14.0814,68700.0],["2008-04-15",14.2033,14.4898,14.1789,14.313,37800.0],["2008-04-16",14.4776,15.142,14.3435,15.1116,165150.0],["2008-04-17",15.203,15.203,14.7519,14.8616,68100.0],["2008-04-18",14.9409,15.0628,14.2703,14.3191,161250.0],["2008-04-21",14.2581,14.4776,14.252,14.3252,95700.0],["2008-04-22",14.2277,14.2277,13.4962,13.7278,90300.0],["2008-04-23",13.7949,14.0326,13.7034,13.7888,79350.0],["2008-04-24",13.8253,14.0692,13.6973,13.8375,79350.0],["2008-04-25",13.9046,14.1118,13.679,13.9229,35700.0],["2008-04-28",13.8802,14.5385,13.7644,14.5142,119100.0],["2008-04-29",14.5385,14.5385,13.9716,14.1118,68700.0],["2008-04-30",14.185,14.185,13.6668,13.9351,75900.0],["2008-05-01",13.9107,13.9107,13.6303,13.8619,70350.0],["2008-05-02",14.057,14.2886,13.679,13.9533,98550.0],["2008-05-05",13.9473,14.2947,13.9473,14.1118,95850.0],["2008-05-06",14.057,14.2155,13.7217,13.8131,337950.0],["2008-05-07",13.8985,14.3374,13.5084,13.5084,148500.0],["2008-05-08",13.7949,14.2033,13.5266,13.7461,110700.0],["2008-05-09",13.7034,14.1789,13.5876,14.1118,80400.0],["2008-05-12",14.1606,15.1298,14.1606,15.1298,136050.0],["2008-05-13",15.142,15.1481,14.5629,15.0567,144000.0],["2008-05-14",15.0628,15.1481,14.6848,14.7214,81150.0],["2008-05-15",14.697,15.1847,14.6056,14.7702,78750.0],["2008-05-16",14.8677,14.8677,14.3557,14.7214,81300.0],["2008-05-19",14.7214,14.9226,14.4471,14.5385,87750.0],["2008-05-20",14.4593,14.8738,14.4105,14.6239,103950.0],["2008-05-21",14.6605,14.7885,14.1911,14.2338,61050.0],["2008-05-22",14.2581,14.5995,14.1423,14.2764,73050.0],["2008-05-23",14.1728,14.1728,13.7156,13.929,63750.0],["2008-05-27",14.1667,14.4776,13.9533,14.4776,114300.0],["2008-05-28",14.502,14.6483,14.4166,14.63,71550.0],["2008-05-29",14.5751,15.1481,14.5751,14.8616,91050.0],["2008-05-30",14.9043,15.1176,14.825,15.0689,68100.0],["2008-06-02",15.0323,15.1177,14.6361,14.8799,68250.0],["2008-06-03",14.9653,15.1177,14.5203,14.7763,103650.0],["2008-06-04",14.6909,14.9835,14.5873,14.8129,114000.0],["2008-06-05",14.8129,15.4834,14.697,15.4834,180300.0],["2008-06-06",15.4163,15.4834,14.9287,14.9713,68400.0],["2008-06-09",14.9774,15.3493,14.9043,15.2091,201000.0],["2008-06-10",15.0689,15.3066,15.014,15.0689,64950.0],["2008-06-11",14.9957,15.4224,14.9957,15.2335,117750.0],["2008-06-12",15.392,15.4224,15.142,15.142,50550.0],["2008-06-13",15.3371,15.8491,14.9713,15.8491,126750.0],["2008-06-16",15.8492,16.0442,15.7272,15.9345,132000.0],["2008-06-17",15.9711,16.1296,15.7699,15.8979,107850.0],["2008-06-18",15.7577,16.1539,15.6968,15.7638,82500.0],["2008-06-19",15.7577,16.2698,15.5809,16.1174,80100.0],["2008-06-20",16.0137,16.1661,15.4895,15.7029,188100.0],["2008-06-23",15.7333,15.9772,15.4956,15.7943,129300.0],["2008-06-24",15.648,15.6602,15.2761,15.2883,114150.0],["2008-06-25",15.392,15.392,15.0018,15.2335,164250.0],["2008-06-26",14.9957,15.2274,14.4959,14.5385,150600.0],["2008-06-27",14.4776,14.63,14.1789,14.2459,347250.0],["2008-06-30",14.2886,14.6788,14.0265,14.0996,128850.0],["2008-07-01",15.2335,15.8248,14.8433,15.1177,754950.0],["2008-07-02",15.2396,15.2944,14.8921,15.2944,2330250.0],["2008-07-03",15.1359,15.4224,14.9957,15.4102,270900.0],["2008-07-07",15.5322,15.5322,15.0262,15.3127,244950.0],["2008-07-08",15.3127,15.6663,15.2822,15.5748,251550.0],["2008-07-09",15.5505,15.9711,15.3066,15.5444,183000.0],["2008-07-10",15.5078,16.2332,15.4834,15.965,143550.0],["2008-07-11",15.7943,16.4161,15.6724,16.3063,214950.0],["2008-07-14",16.727,17.4585,16.1844,16.3185,160350.0],["2008-07-15",16.2149,16.41,15.9528,16.1783,213150.0],["2008-07-16",16.3002,17.1415,16.2332,17.0805,145200.0],["2008-07-17",17.0805,17.2756,16.3124,16.8062,193500.0],["2008-07-18",16.794,17.239,16.3124,16.3673,143550.0],["2008-07-21",16.7513,16.8367,16.282,16.8245,187500.0],["2008-07-22",16.6111,17.2207,16.4709,17.2146,272850.0],["2008-07-23",17.0744,17.3365,16.7269,16.983,151650.0],["2008-07-24",17.0927,17.1293,16.4222,16.7026,139200.0],["2008-07-25",16.8793,17.1293,16.7087,16.8854,160800.0],["2008-07-28",16.855,16.8915,16.3978,16.4039,131850.0],["2008-07-29",16.3063,16.3063,15.6541,15.8309,188700.0],["2008-07-30",16.1235,16.1235,15.6663,15.8674,205800.0],["2008-07-31",15.5992,16.0259,14.7153,15.392,304650.0],["2008-08-01",15.5078,15.6236,15.0689,15.5017,166200.0],["2008-08-04",15.459,15.459,14.6909,14.7336,208200.0],["2008-08-05",14.9287,15.2761,14.6666,15.2213,107850.0],["2008-08-06",15.1542,15.3005,14.9653,15.2274,126450.0],["2008-08-07",15.0506,15.2152,14.9409,15.1237,102750.0],["2008-08-08",15.1055,15.3432,14.8129,15.1116,168900.0],["2008-08-11",15.2091,15.5992,15.0994,15.4895,132600.0],["2008-08-12",15.5139,15.6968,15.2822,15.6358,72600.0],["2008-08-13",15.5809,16.0076,15.5809,15.9772,92400.0],["2008-08-14",15.8735,16.1539,15.8248,15.9101,96750.0],["2008-08-15",16.1113,16.7452,15.7272,16.6965,216900.0],["2008-08-18",16.8428,17.0927,16.3612,16.5075,87450.0],["2008-08-19",16.3978,16.733,16.3185,16.5441,73050.0],["2008-08-20",16.6477,16.8489,16.0137,16.5989,227700.0],["2008-08-21",16.4344,16.6172,16.3368,16.4709,126300.0],["2008-08-22",16.5685,16.5685,16.1052,16.2149,170250.0],["2008-08-25",16.1722,16.1844,15.9101,16.0991,137550.0],["2008-08-26",16.093,16.4465,15.965,16.2027,70650.0],["2008-08-27",16.2393,16.4953,15.9833,16.3856,88050.0],["2008-08-28",16.3917,16.7574,16.1539,16.727,93450.0],["2008-08-29",16.7208,16.8062,16.4404,16.6355,84000.0],["2008-09-02",16.7209,16.8672,16.3063,16.6172,89850.0],["2008-09-03",16.5746,16.9464,16.3429,16.6233,66150.0],["2008-09-04",16.5867,16.5867,16.0503,16.2576,144150.0],["2008-09-05",16.093,16.3612,15.6297,16.3124,162900.0],["2008-09-08",16.6477,16.9769,16.4526,16.8062,161700.0],["2008-09-09",16.8062,17.0622,16.5014,16.538,108900.0],["2008-09-10",16.7269,16.983,16.5867,16.922,101400.0],["2008-09-11",16.6721,17.0378,16.5624,16.9647,92400.0],["2008-09-12",16.855,17.0378,16.7818,17.0378,141450.0],["2008-09-15",16.7513,16.9098,15.7882,15.7882,144450.0],["2008-09-16",15.1359,16.8915,14.819,16.8915,244050.0],["2008-09-17",16.6111,16.8793,16.2271,16.3002,232500.0],["2008-09-18",16.538,17.5926,16.2941,17.306,255900.0],["2008-09-19",17.94,18.2814,17.5255,17.9827,584700.0],["2008-09-22",18.2692,18.4765,17.5804,17.6048,388950.0],["2008-09-23",17.5255,17.7998,17.4402,17.5499,119850.0],["2008-09-24",17.6474,17.6779,16.8976,16.8976,89100.0],["2008-09-25",16.8367,17.3061,16.4648,17.0378,137550.0],["2008-09-26",17.0196,17.1415,16.5014,16.9952,111750.0],["2008-09-29",16.7635,17.3061,15.9406,16.2941,146850.0],["2008-09-30",16.2271,16.9037,15.7638,16.2576,157050.0],["2008-10-01",16.1844,16.4222,15.9345,16.3185,88800.0],["2008-10-02",16.1357,16.2332,15.5809,15.587,144750.0],["2008-10-03",15.8309,16.1418,15.2091,15.2883,170100.0],["2008-10-06",14.9287,15.1847,14.2642,14.4959,258750.0],["2008-10-07",14.3313,14.6666,13.7217,13.801,256500.0],["2008-10-08",13.5937,14.0204,13.1731,13.3925,235800.0],["2008-10-09",13.6425,13.8802,13.0573,13.0573,234300.0],["2008-10-10",12.8012,14.5812,12.4904,14.1057,283950.0],["2008-10-13",14.6178,15.9406,14.4166,15.8491,190650.0],["2008-10-14",16.1478,16.3734,14.697,15.0079,244800.0],["2008-10-15",15.4346,15.4346,13.7217,13.7644,240600.0],["2008-10-16",13.8497,15.2091,13.1182,15.1603,189600.0],["2008-10-17",14.6422,15.837,13.3377,15.2396,217650.0],["2008-10-20",15.8491,16.9769,15.8004,16.3734,340050.0],["2008-10-21",16.3063,16.4039,15.5566,15.5992,198300.0],["2008-10-22",15.2579,15.2579,14.0996,14.4593,230550.0],["2008-10-23",14.2459,15.0323,14.0509,14.8311,294750.0],["2008-10-24",13.6242,14.6056,13.551,14.2399,363150.0],["2008-10-27",14.0143,14.0143,12.8256,12.9414,366450.0],["2008-10-28",13.2584,13.8985,11.9356,12.8988,357900.0],["2008-10-29",13.2097,14.5142,13.2036,14.0387,217200.0],["2008-10-30",14.2155,14.9348,12.9902,14.8372,158700.0],["2008-10-31",14.9165,15.6358,14.4471,15.5809,172050.0],["2008-11-03",15.4773,15.8491,15.1116,15.6602,334500.0],["2008-11-04",15.8492,16.0016,14.9957,15.776,239100.0],["2008-11-05",15.5078,15.5626,14.6544,14.9896,212400.0],["2008-11-06",14.9226,15.2152,14.3496,14.3922,136950.0],["2008-11-07",14.5446,14.947,14.2155,14.9104,79950.0],["2008-11-10",15.2944,15.5444,14.2703,14.5751,119700.0],["2008-11-11",14.4288,15.203,14.0875,14.4959,102450.0],["2008-11-12",14.2703,14.6848,13.8558,13.8924,104250.0],["2008-11-13",14.0082,14.3496,13.0695,13.9716,322500.0],["2008-11-14",13.8253,14.9531,13.8253,13.9899,202350.0],["2008-11-17",13.8192,15.0201,13.8192,14.185,287100.0],["2008-11-18",14.2033,14.9043,13.8131,14.7641,269550.0],["2008-11-19",14.7763,15.1177,14.0387,14.0936,181950.0],["2008-11-20",13.8741,14.7946,13.3011,13.4108,205650.0],["2008-11-21",13.6425,14.2703,12.405,14.0326,252600.0],["2008-11-24",14.2033,15.1177,13.9107,15.0018,258300.0],["2008-11-25",15.1116,15.2274,14.7763,14.9653,477600.0],["2008-11-26",14.6909,15.6053,14.6727,15.5992,193050.0],["2008-11-28",15.3432,15.8674,15.3432,15.8674,51000.0],["2008-12-01",15.4468,15.8187,13.8497,14.0387,193500.0],["2008-12-02",14.374,14.8921,13.8741,14.8372,296550.0],["2008-12-03",14.4349,15.5444,14.3008,15.0323,197850.0],["2008-12-04",14.8616,15.3676,13.9716,14.3983,147000.0],["2008-12-05",14.2216,15.7029,13.7522,15.4712,194850.0],["2008-12-08",15.8491,16.2332,15.0079,15.8796,198900.0],["2008-12-09",15.6724,16.1539,14.9165,15.3615,216750.0],["2008-12-10",15.4956,16.0015,15.3615,15.8004,124500.0],["2008-12-11",15.715,15.8796,14.5995,14.9409,199350.0],["2008-12-12",14.5386,16.1357,14.2764,15.9284,178950.0],["2008-12-15",15.8552,16.0564,14.8433,15.1908,149850.0],["2008-12-16",15.4102,16.0015,15.0384,15.8674,193950.0],["2008-12-17",15.7943,15.8492,15.4285,15.5748,147600.0],["2008-12-18",15.6973,15.7034,14.8953,15.1891,152850.0],["2008-12-19",15.581,15.6177,14.8463,14.8769,294150.0],["2008-12-22",14.883,15.2442,14.3933,14.8769,137100.0],["2008-12-23",14.9871,15.0361,14.4606,14.5157,75300.0],["2008-12-24",14.5647,14.5769,14.2769,14.2831,93900.0],["2008-12-26",14.2463,14.3565,14.0382,14.2524,72300.0],["2008-12-29",14.4361,14.4361,14.0994,14.2035,218550.0],["2008-12-30",14.381,15.134,14.2157,15.1279,332550.0],["2008-12-31",15.0973,15.3238,15.0973,15.2504,330300.0],["2009-01-02",15.2442,15.2442,14.9381,15.0238,149850.0],["2009-01-05",15.0851,15.0851,14.4667,14.7667,146100.0],["2009-01-06",14.9626,15.0483,14.6504,14.8647,153600.0],["2009-01-07",14.681,14.9626,14.3749,14.479,150150.0],["2009-01-08",14.5218,14.932,14.2831,14.8708,115950.0],["2009-01-09",14.9136,14.9136,14.1239,14.1545,117150.0],["2009-01-12",14.0872,14.6688,13.9586,14.0382,74550.0],["2009-01-13",13.9708,14.2096,13.9647,14.0627,77550.0],["2009-01-14",13.9035,14.3137,13.5851,13.5851,132900.0],["2009-01-15",13.6402,14.5953,13.4015,14.5279,175050.0],["2009-01-16",14.583,14.6871,14.2035,14.6014,130050.0],["2009-01-20",14.3871,14.4177,14.081,14.1606,164700.0],["2009-01-21",14.3198,14.6932,14.0933,14.6932,161100.0],["2009-01-22",14.3626,14.5708,14.1729,14.2463,95400.0],["2009-01-23",13.83,14.2157,13.6525,13.928,72600.0],["2009-01-26",13.8606,14.4177,13.8423,14.2831,189300.0],["2009-01-27",14.2647,14.3871,14.1545,14.3075,111000.0],["2009-01-28",14.5035,14.6626,14.3198,14.5953,122100.0],["2009-01-29",14.381,14.479,13.9831,14.0198,129600.0],["2009-01-30",14.179,14.1973,13.6402,13.6708,116400.0],["2009-02-02",13.4443,13.9892,13.4015,13.8545,110700.0],["2009-02-03",14.0137,14.081,13.7076,13.9892,114600.0],["2009-02-04",13.9525,14.2647,13.6586,13.7076,88800.0],["2009-02-05",13.6157,14.1178,13.4749,14.0688,83250.0],["2009-02-06",13.9831,14.4484,13.8912,14.2524,173850.0],["2009-02-09",14.1545,14.4545,14.0933,14.2708,70200.0],["2009-02-10",14.2218,14.3075,13.6892,13.928,111900.0],["2009-02-11",13.9586,14.0259,13.5851,13.7382,100500.0],["2009-02-12",13.4872,13.677,13.2423,13.6096,65850.0],["2009-02-13",13.5545,14.0137,13.3831,13.4872,122700.0],["2009-02-17",13.0586,13.4015,12.875,13.0341,124050.0],["2009-02-18",13.1627,13.2239,12.8566,12.9668,119250.0],["2009-02-19",13.0892,13.2913,12.8627,13.0158,163050.0],["2009-02-20",12.8566,13.1505,12.6607,12.9852,108150.0],["2009-02-23",12.9239,13.2178,12.0546,12.1342,175650.0],["2009-02-24",12.275,12.4954,11.9015,12.128,241800.0],["2009-02-25",12.5505,13.4627,12.3974,12.6546,306600.0],["2009-02-26",12.7954,13.126,12.7525,12.9668,144900.0],["2009-02-27",12.7219,13.1382,12.5015,12.7035,151500.0],["2009-03-02",12.4464,12.6301,11.9383,11.9872,184200.0],["2009-03-03",12.1648,12.1648,11.7607,11.7852,152850.0],["2009-03-04",12.0178,12.3484,11.877,12.1954,114900.0],["2009-03-05",11.9995,12.1403,11.7485,11.7546,128100.0],["2009-03-06",11.8342,12.0485,11.5342,11.8709,139950.0],["2009-03-09",11.5954,11.8281,11.4607,11.5709,161100.0],["2009-03-10",11.7424,12.3546,11.724,12.0607,122250.0],["2009-03-11",12.1036,12.2811,11.9444,12.0362,128250.0],["2009-03-12",12.0362,12.8321,11.9689,12.6913,219000.0],["2009-03-13",12.7219,12.8015,12.4525,12.5137,118350.0],["2009-03-16",12.6729,12.7892,11.9199,12.0117,256200.0],["2009-03-17",12.0423,13.0341,11.9811,13.0341,246300.0],["2009-03-18",13.0403,13.6831,12.8076,13.6831,302100.0],["2009-03-19",13.7137,13.7627,13.4566,13.6708,223650.0],["2009-03-20",13.7321,13.7504,13.0586,13.3158,284100.0],["2009-03-23",13.6463,14.0994,13.3158,14.0994,218850.0],["2009-03-24",13.9341,14.2035,13.2423,13.3096,140700.0],["2009-03-25",13.4198,14.1361,13.3586,14.0749,242100.0],["2009-03-26",14.2402,14.8892,14.1178,14.8892,374700.0],["2009-03-27",14.6443,14.8463,14.2831,14.3933,197550.0],["2009-03-30",14.1239,14.3198,13.9096,14.2524,158850.0],["2009-03-31",14.479,16.0524,14.1055,15.385,493950.0],["2009-04-01",15.2136,15.2993,14.6994,15.2136,358950.0],["2009-04-02",15.3055,15.7095,15.1646,15.4708,203250.0],["2009-04-03",15.4769,15.6483,15.3055,15.5626,137700.0],["2009-04-06",15.3055,15.3912,14.7851,14.9565,136350.0],["2009-04-07",14.7851,14.883,13.9402,14.1055,172350.0],["2009-04-08",14.2341,14.632,13.9708,14.6137,127950.0],["2009-04-09",14.8647,15.4218,14.6871,15.1646,218100.0],["2009-04-13",14.932,15.1646,14.4973,15.0851,105000.0],["2009-04-14",14.8034,14.9259,14.5769,14.8157,78900.0],["2009-04-15",14.6626,15.0422,14.4973,14.8402,71100.0],["2009-04-16",14.9381,15.2442,14.4667,15.1034,118200.0],["2009-04-17",15.1524,15.3667,14.9259,15.1891,95700.0],["2009-04-20",14.8034,15.0789,14.2341,14.3443,156300.0],["2009-04-21",14.2769,14.9871,14.1361,14.9014,133350.0],["2009-04-22",14.6198,15.2504,14.6198,14.779,85350.0],["2009-04-23",14.7483,14.8524,14.3994,14.6259,107700.0],["2009-04-24",14.73,15.1585,14.5708,14.9136,94500.0],["2009-04-27",14.6932,15.0055,14.3382,14.6749,96150.0],["2009-04-28",14.4545,15.1769,14.4545,14.8279,71850.0],["2009-04-29",15.0055,15.385,14.8463,15.2871,92250.0],["2009-04-30",15.3789,15.9483,15.0851,15.2381,222300.0],["2009-05-01",15.2442,15.9116,15.0789,15.2198,144450.0],["2009-05-04",15.4157,15.6177,15.1218,15.2748,131550.0],["2009-05-05",15.2014,15.3544,14.6565,15.2136,148650.0],["2009-05-06",15.4279,15.4708,14.9687,15.1218,105300.0],["2009-05-07",15.2749,15.2749,14.0198,14.4361,143250.0],["2009-05-08",14.6198,14.9932,14.4055,14.9381,95550.0],["2009-05-11",14.5892,15.0055,14.4422,14.6075,97500.0],["2009-05-12",14.7483,15.03,14.3382,14.6075,96900.0],["2009-05-13",14.3565,14.7912,14.3565,14.479,159300.0],["2009-05-14",14.5035,14.8341,14.4239,14.4422,117000.0],["2009-05-15",14.4422,14.5708,14.2218,14.4851,130650.0],["2009-05-18",14.6381,14.8953,14.4422,14.6381,133950.0],["2009-05-19",14.632,14.9932,14.5157,14.6443,100050.0],["2009-05-20",14.8096,15.4891,14.6994,14.9259,132900.0],["2009-05-21",14.7728,15.1585,14.5647,14.9075,112950.0],["2009-05-22",14.9626,15.2871,14.6137,14.6137,105450.0],["2009-05-26",14.5953,15.5626,14.5953,15.3177,179400.0],["2009-05-27",15.2014,15.4157,14.8157,14.8218,101550.0],["2009-05-28",15.0238,15.2259,14.4912,14.779,109800.0],["2009-05-29",14.7973,14.883,14.5096,14.7545,180150.0],["2009-06-01",14.981,15.4891,14.9626,15.3361,129450.0],["2009-06-02",15.2748,15.5442,15.2442,15.4218,207450.0],["2009-06-03",15.2687,15.5136,15.1769,15.4095,145350.0],["2009-06-04",15.4585,15.483,15.1769,15.4218,158850.0],["2009-06-05",15.5197,15.5442,15.2381,15.4646,99750.0],["2009-06-08",15.3055,15.3606,14.5463,14.8402,160500.0],["2009-06-09",14.8769,15.0238,14.7667,14.8341,148350.0],["2009-06-10",14.981,15.2259,14.6994,15.2259,133950.0],["2009-06-11",15.2259,15.4708,15.0422,15.0606,67950.0],["2009-06-12",15.0116,15.3055,14.8647,15.232,59400.0],["2009-06-15",14.9994,15.1891,14.1729,14.8647,231000.0],["2009-06-16",14.9565,15.2075,14.3994,14.5218,120300.0],["2009-06-17",14.681,14.9381,14.5341,14.6932,59700.0],["2009-06-18",14.7177,14.7606,14.2647,14.5463,128400.0],["2009-06-19",14.7545,14.8157,14.43,14.6259,158850.0],["2009-06-22",14.4116,14.5463,14.0871,14.4239,148500.0],["2009-06-23",14.5035,14.5157,14.2341,14.2831,123900.0],["2009-06-24",14.4606,14.7116,14.2463,14.4239,110100.0],["2009-06-25",14.3075,14.9259,14.3075,14.9136,105000.0],["2009-06-26",14.8647,15.1279,14.5647,15.1096,494100.0],["2009-06-29",15.0422,15.1891,14.7361,14.8096,133800.0],["2009-06-30",14.8096,15.2687,14.8096,15.0116,107850.0],["2009-07-01",15.1708,15.4585,14.9565,15.4034,152400.0],["2009-07-02",15.1953,15.1953,14.8402,14.9381,203700.0],["2009-07-06",14.8769,15.3667,14.4055,14.9381,108600.0],["2009-07-07",14.9871,15.183,14.6381,14.6565,59100.0],["2009-07-08",14.7667,14.9136,14.3137,14.5953,69150.0],["2009-07-09",14.6749,14.6871,14.3688,14.3933,82800.0],["2009-07-10",14.3504,14.6198,14.2831,14.5892,124650.0],["2009-07-13",14.5341,14.9443,14.3871,14.9443,96450.0],["2009-07-14",14.8953,15.1524,14.6994,14.883,61500.0],["2009-07-15",15.0483,15.581,15.0483,15.5565,153450.0],["2009-07-16",15.4279,15.6116,15.2932,15.5626,81450.0],["2009-07-17",15.6116,15.8993,15.3606,15.6361,101550.0],["2009-07-20",15.7646,15.832,15.5136,15.6605,65700.0],["2009-07-21",15.7952,15.8626,15.5565,15.685,87450.0],["2009-07-22",15.6544,15.8565,15.6055,15.7952,54300.0],["2009-07-23",15.7401,16.3646,15.4218,16.0095,155700.0],["2009-07-24",16.0279,16.3768,15.9299,16.334,57000.0],["2009-07-27",16.334,16.5299,16.2728,16.4687,102450.0],["2009-07-28",16.3585,16.7748,16.2299,16.7748,104100.0],["2009-07-29",16.585,16.9156,16.2299,16.3156,222150.0],["2009-07-30",16.5728,17.038,16.2789,16.6523,181350.0],["2009-07-31",16.236,17.6319,16.1687,16.9891,160650.0],["2009-08-03",16.9952,17.0748,16.585,16.787,150150.0],["2009-08-04",16.6401,16.9278,16.5544,16.5911,126450.0],["2009-08-05",16.5544,16.836,16.1687,16.3279,95400.0],["2009-08-06",16.3524,16.4687,15.9544,16.2238,63000.0],["2009-08-07",16.487,16.836,15.9911,16.5605,108900.0],["2009-08-10",16.4258,16.7748,16.4258,16.6034,91800.0],["2009-08-11",16.4748,16.7625,16.083,16.2422,63750.0],["2009-08-12",16.3768,16.7687,16.2666,16.5238,67200.0],["2009-08-13",16.7013,16.7013,16.0585,16.3585,83400.0],["2009-08-14",16.383,16.383,15.4708,15.7463,80400.0],["2009-08-17",15.4402,15.9116,15.3544,15.8503,139950.0],["2009-08-18",15.8871,15.8871,15.5136,15.6973,137100.0],["2009-08-19",15.6361,15.9728,15.5136,15.7708,70200.0],["2009-08-20",15.685,15.8993,15.6054,15.7891,68400.0],["2009-08-21",15.9973,16.2177,15.7646,15.8442,142800.0],["2009-08-24",15.832,16.1075,15.7646,15.832,72450.0],["2009-08-25",15.9605,15.9789,15.4279,15.6238,54900.0],["2009-08-26",15.5626,15.6422,15.4157,15.532,43350.0],["2009-08-27",15.5748,15.6789,15.1708,15.581,51900.0],["2009-08-28",15.6667,15.6667,15.1647,15.3544,100350.0],["2009-08-31",15.2136,15.3055,15.1585,15.2442,113700.0],["2009-09-01",15.183,15.2626,14.9136,15.03,96300.0],["2009-09-02",15.03,15.1953,14.8892,15.0116,71850.0],["2009-09-03",15.0361,15.0851,14.9075,15.0177,73950.0],["2009-09-04",15.0055,15.2565,14.8769,15.2259,60600.0],["2009-09-08",15.3055,15.3912,15.0177,15.1524,49650.0],["2009-09-09",15.0667,15.5014,15.0667,15.385,55950.0],["2009-09-10",15.385,15.5014,15.2442,15.483,54150.0],["2009-09-11",15.581,15.581,15.2259,15.2871,62100.0],["2009-09-14",15.2136,15.2748,14.6014,15.1157,231900.0],["2009-09-15",15.0422,15.5993,15.0422,15.4095,72750.0],["2009-09-16",15.4585,16.6156,15.4585,16.4687,143850.0],["2009-09-17",16.4075,17.0687,16.3707,16.9462,127050.0],["2009-09-18",17.0074,17.0074,16.4075,16.6707,152250.0],["2009-09-21",16.5666,16.7381,16.4748,16.7381,77850.0],["2009-09-22",16.8054,16.8054,16.3524,16.487,53400.0],["2009-09-23",16.4075,16.7748,16.4013,16.4258,68700.0],["2009-09-24",16.5421,16.6156,16.1381,16.3524,62550.0],["2009-09-25",16.236,16.4075,16.1013,16.1809,51150.0],["2009-09-28",16.2177,16.7442,16.2177,16.5789,59100.0],["2009-09-29",16.6279,16.6279,16.285,16.285,35250.0],["2009-09-30",16.2483,16.285,15.6238,16.1013,114300.0],["2009-10-01",16.7074,16.7993,15.985,16.1381,129450.0],["2009-10-02",15.9667,16.536,15.9667,16.4687,121800.0],["2009-10-05",16.4993,16.7319,16.3952,16.487,112050.0],["2009-10-06",16.6401,17.387,16.0769,17.1727,119250.0],["2009-10-07",17.1544,17.4299,17.0809,17.185,68250.0],["2009-10-08",17.2584,17.687,17.1421,17.4605,160200.0],["2009-10-09",17.3992,17.6319,17.2952,17.4972,90900.0],["2009-10-12",17.6013,17.7237,17.2829,17.4237,30150.0],["2009-10-13",17.3503,17.6319,17.1176,17.2829,55500.0],["2009-10-14",17.5462,17.7543,17.3625,17.6992,81600.0],["2009-10-15",17.6013,17.7543,17.2952,17.7421,61650.0],["2009-10-16",17.6564,17.7727,17.5584,17.6747,87600.0],["2009-10-19",17.7911,17.8645,17.3625,17.7666,86400.0],["2009-10-20",17.7911,17.7911,17.3564,17.6564,76500.0],["2009-10-21",17.6013,17.9809,17.3809,17.4605,104700.0],["2009-10-22",17.485,17.8951,17.1666,17.8339,50850.0],["2009-10-23",17.8462,17.9441,17.1911,17.3135,120900.0],["2009-10-26",17.3809,17.7115,17.0503,17.1238,60900.0],["2009-10-27",17.1299,17.4911,17.0748,17.1544,37050.0],["2009-10-28",17.1789,17.2829,16.836,16.9462,52500.0],["2009-10-29",17.1054,17.2278,16.8727,17.0074,97200.0],["2009-10-30",16.8299,17.0625,16.585,16.8911,97800.0],["2009-11-02",16.9523,17.2339,16.7013,17.136,142050.0],["2009-11-03",17.1238,17.2952,16.836,17.2033,60300.0],["2009-11-04",17.2033,17.2217,16.8727,17.0564,168600.0],["2009-11-05",17.1605,17.9686,17.1605,17.9502,141450.0],["2009-11-06",17.7972,18.1706,17.6258,18.0849,89550.0],["2009-11-09",18.2992,18.4278,18.2135,18.3727,202800.0],["2009-11-10",18.3237,18.6482,18.2808,18.5319,85200.0],["2009-11-11",18.74,18.9788,18.3666,18.6482,76050.0],["2009-11-12",18.6114,18.9665,18.0053,18.1155,81450.0],["2009-11-13",18.1278,18.7951,17.9931,18.4706,142200.0],["2009-11-16",18.6788,19.2298,18.4706,19.1441,157200.0],["2009-11-17",18.9971,19.2726,18.9543,19.1563,64050.0],["2009-11-18",19.1012,19.2481,18.8747,19.2298,69750.0],["2009-11-19",19.0951,19.2175,18.6482,18.8931,121500.0],["2009-11-20",18.7033,19.0767,18.6543,19.0706,84000.0],["2009-11-23",19.1441,19.5726,19.1441,19.5298,234600.0],["2009-11-24",19.5971,19.8665,19.291,19.7073,162600.0],["2009-11-25",19.744,19.9706,19.5114,19.5114,54900.0],["2009-11-27",18.9298,19.2788,18.8747,19.0094,42450.0],["2009-11-30",18.9849,19.6094,18.691,19.5175,142800.0],["2009-12-01",19.4747,19.591,19.04,19.04,186150.0],["2009-12-02",18.9788,19.34,18.9298,19.3032,135150.0],["2009-12-03",19.4318,19.7624,19.2971,19.3461,84150.0],["2009-12-04",19.7502,20.0195,19.3828,19.7318,77100.0],["2009-12-07",19.6951,20.1359,19.6889,19.8359,70800.0],["2009-12-08",19.64,19.9583,19.3951,19.64,100950.0],["2009-12-09",19.7134,20.0257,19.5726,19.9032,66450.0],["2009-12-10",19.9277,20.1971,19.3767,19.4808,111750.0],["2009-12-11",19.64,20.093,19.5665,20.0318,156900.0],["2009-12-14",20.1971,20.2032,20.0257,20.1848,150450.0],["2009-12-15",20.191,20.3869,20.0257,20.2461,209250.0],["2009-12-16",20.4726,20.7542,20.3869,20.6256,203700.0],["2009-12-17",20.595,20.9379,20.3685,20.6807,160950.0],["2009-12-18",20.8154,21.2624,20.3379,20.7848,323850.0],["2009-12-21",20.8338,20.8705,20.6195,20.7542,103200.0],["2009-12-22",20.8522,20.9991,20.4175,20.7848,133050.0],["2009-12-23",20.8767,20.993,20.7787,20.9256,204600.0],["2009-12-24",20.9501,20.9991,20.9501,20.993,33750.0],["2009-12-28",21.1097,21.1097,20.95,21.0175,50400.0],["2009-12-29",21.0667,21.0667,20.9131,21.0053,67350.0],["2009-12-30",20.8824,21.0298,20.8149,20.993,55500.0],["2009-12-31",20.9193,20.9991,20.52,20.5815,78450.0],["2010-01-04",20.7227,20.9316,20.4771,20.907,148200.0],["2010-01-05",20.9377,21.3431,19.2732,20.0901,309000.0],["2010-01-06",20.0041,20.3665,19.1995,19.3531,333000.0],["2010-01-07",19.3961,20.0901,19.0399,20.0901,297900.0],["2010-01-08",20.084,20.3112,19.9366,20.3112,169950.0],["2010-01-11",20.2068,20.2559,19.4145,19.9304,123900.0],["2010-01-12",19.8076,20.1515,19.8076,19.9611,99600.0],["2010-01-13",19.9796,20.2621,19.8383,20.1577,64950.0],["2010-01-14",20.1822,20.2682,19.9918,20.0594,74550.0],["2010-01-15",20.1208,20.1208,19.6479,19.7707,103500.0],["2010-01-19",19.8629,20.1085,19.654,20.0963,161700.0],["2010-01-20",19.8874,20.0778,19.6356,19.9181,138750.0],["2010-01-21",20.0471,20.8302,19.6694,20.7381,243900.0],["2010-01-22",20.6091,20.6552,19.5404,19.5865,215600.0],["2010-01-25",19.697,19.697,19.1627,19.3838,101000.0],["2010-01-26",19.3285,19.3377,18.6191,18.6744,108600.0],["2010-01-27",18.527,19.1074,18.4625,19.0982,86500.0],["2010-01-28",19.1811,19.1903,17.9834,18.2875,116300.0],["2010-01-29",18.4072,18.6099,17.8545,17.8637,122800.0],["2010-02-01",17.8821,18.0664,17.5965,17.965,67700.0],["2010-02-02",17.9374,18.0479,17.7163,17.8268,60400.0],["2010-02-03",17.7808,17.965,17.6057,17.6886,59600.0],["2010-02-04",17.5689,17.6886,17.0898,17.0898,130400.0],["2010-02-05",17.1819,17.2833,16.7674,17.2004,68200.0],["2010-02-08",17.1819,17.1819,16.8318,16.8318,51100.0],["2010-02-09",16.9424,17.2096,16.8134,17.053,70800.0],["2010-02-10",17.0622,17.3662,16.7397,17.3109,81000.0],["2010-02-11",17.3017,17.7808,17.0253,17.7255,92300.0],["2010-02-12",17.5228,17.9927,17.5044,17.9742,85000.0],["2010-02-16",18.0756,18.3335,17.8913,18.3335,82400.0],["2010-02-17",18.4072,19.4299,18.3704,19.4022,187200.0],["2010-02-18",19.393,20.2037,19.393,20.084,173600.0],["2010-02-19",20.1024,20.4433,19.6418,20.2682,147000.0],["2010-02-22",20.388,20.7289,20.0932,20.6736,100900.0],["2010-02-23",20.563,20.7104,20.1116,20.2222,146800.0],["2010-02-24",20.2222,20.4985,19.8536,20.1024,98400.0],["2010-02-25",19.7431,20.2959,19.089,20.0748,95200.0],["2010-02-26",20.0287,20.2959,19.6602,20.1853,133600.0],["2010-03-01",20.3604,21.5028,20.3604,21.1527,162100.0],["2010-03-02",20.7381,21.5857,20.692,21.0053,209800.0],["2010-03-03",21.0882,21.3738,21.0053,21.1711,86000.0],["2010-03-04",21.1527,21.2632,21.0145,21.2172,59900.0],["2010-03-05",21.2724,21.6409,21.2724,21.6225,82200.0],["2010-03-08",21.6502,21.8805,21.3738,21.6133,54800.0],["2010-03-09",21.6041,22.1016,21.6041,21.9265,52700.0],["2010-03-10",21.991,22.2121,21.8528,22.0187,45900.0],["2010-03-11",21.8344,22.1569,21.7054,22.1384,32500.0],["2010-03-12",22.2951,22.553,21.8344,22.2951,60100.0],["2010-03-15",22.3135,22.6544,21.816,22.2766,79100.0],["2010-03-16",22.4332,22.7188,22.2858,22.5714,39600.0],["2010-03-17",22.7281,23.0966,22.4425,22.7373,79400.0],["2010-03-18",22.857,23.1426,22.5807,22.9492,70500.0],["2010-03-19",23.0966,23.7415,22.2121,22.3043,142000.0],["2010-03-22",22.1937,22.9399,22.1108,22.8294,95600.0],["2010-03-23",22.9031,23.0781,22.5991,23.0044,79200.0],["2010-03-24",22.9768,23.0597,22.682,22.6912,46600.0],["2010-03-25",22.811,23.0413,22.2951,22.3319,57300.0],["2010-03-26",22.3411,22.6451,22.1753,22.2213,38200.0],["2010-03-29",22.3872,22.7465,22.3043,22.7373,37300.0],["2010-03-30",22.7281,23.0413,22.5346,22.8847,58400.0],["2010-03-31",22.857,23.4098,22.682,22.7096,154200.0],["2010-04-01",22.9031,23.1058,22.3503,22.857,72800.0],["2010-04-05",23.0044,23.2808,22.8755,23.2808,80100.0],["2010-04-06",23.0874,23.6125,23.0597,23.4559,46500.0],["2010-04-07",23.4467,23.5296,23.1518,23.373,60600.0],["2010-04-08",23.3545,23.4559,22.9215,22.9584,48200.0],["2010-04-09",22.9123,22.9492,22.6083,22.94,56900.0],["2010-04-12",22.8755,23.0229,22.8018,22.9952,80800.0],["2010-04-13",22.9768,23.1426,22.6267,22.9952,109100.0],["2010-04-14",23.1058,23.6125,22.8478,23.5756,127300.0],["2010-04-15",23.5204,23.9626,23.3177,23.9165,78500.0],["2010-04-16",23.8336,24.1192,23.4927,23.8428,105100.0],["2010-04-19",23.7967,23.7967,23.3177,23.5111,129100.0],["2010-04-20",23.5941,23.8336,23.3453,23.723,80000.0],["2010-04-21",23.7967,23.8428,23.0505,23.8428,112200.0],["2010-04-22",23.5296,23.8981,23.2808,23.8889,63800.0],["2010-04-23",23.8981,23.9165,23.6586,23.8704,78400.0],["2010-04-26",23.9165,24.1837,23.9165,23.981,130600.0],["2010-04-27",23.9073,24.156,23.5019,23.5296,91300.0],["2010-04-28",23.6033,23.9257,23.5664,23.852,58400.0],["2010-04-29",24.0639,24.3127,23.8244,24.3127,104500.0],["2010-04-30",24.4232,24.7272,23.8981,23.8981,149300.0],["2010-05-03",24.0823,24.8194,23.9718,24.6904,190700.0],["2010-05-04",24.5522,24.6535,23.0229,23.0505,173400.0],["2010-05-05",22.8663,23.0321,20.3327,22.4148,236500.0],["2010-05-06",22.2121,22.5714,21.1895,22.1384,169300.0],["2010-05-07",22.1108,22.5254,21.6778,21.9634,169700.0],["2010-05-10",23.1426,23.2716,22.378,22.6451,117700.0],["2010-05-11",22.3319,23.1334,21.9634,22.6636,117400.0],["2010-05-12",22.6544,23.4374,22.4425,23.419,73800.0],["2010-05-13",23.2808,23.3269,22.6544,22.94,89000.0],["2010-05-14",22.7004,22.7557,22.0739,22.4977,100400.0],["2010-05-17",22.5714,23.0321,22.0095,23.0137,104700.0],["2010-05-18",23.3085,23.6401,22.6451,22.8294,96900.0],["2010-05-19",22.9215,22.9215,22.2766,22.6267,58200.0],["2010-05-20",22.2029,22.4425,21.4751,21.5396,135100.0],["2010-05-21",21.1711,22.249,20.4893,22.2029,196800.0],["2010-05-24",22.12,22.507,22.0187,22.1753,102600.0],["2010-05-25",21.7423,22.12,21.4659,22.0555,165000.0],["2010-05-26",22.1569,22.4793,21.8713,22.0095,217600.0],["2010-05-27",22.4885,23.1795,22.1753,23.0874,131200.0],["2010-05-28",23.0229,23.0229,22.2121,22.378,118300.0],["2010-06-01",22.2674,23.2532,22.1569,22.2582,161200.0],["2010-06-02",22.3227,22.8386,21.9265,22.6544,124500.0],["2010-06-03",22.6175,23.0413,22.4517,22.7465,134100.0],["2010-06-04",22.1661,22.682,21.862,22.0463,176800.0],["2010-06-07",22.0463,22.5899,22.0371,22.249,157800.0],["2010-06-08",22.3872,22.4148,21.4106,21.8713,170200.0],["2010-06-09",22.1476,22.4517,21.7423,21.9634,115700.0],["2010-06-10",22.3964,22.7833,22.1937,22.7649,103500.0],["2010-06-11",22.4332,23.1334,22.4332,23.1242,76100.0],["2010-06-14",23.2808,23.4651,22.9123,22.9952,68500.0],["2010-06-15",23.3085,23.4835,23.0229,23.244,129700.0],["2010-06-16",23.0597,23.4006,23.0321,23.1611,63500.0],["2010-06-17",23.373,23.4006,23.0689,23.2808,60900.0],["2010-06-18",23.2624,23.8244,23.115,23.4006,274100.0],["2010-06-21",23.7967,23.8244,23.1518,23.3545,84300.0],["2010-06-22",23.4743,23.5849,22.9492,23.0321,84000.0],["2010-06-23",22.9307,23.0966,22.7649,22.8386,61900.0],["2010-06-24",22.6636,22.9123,22.2951,22.3688,55100.0],["2010-06-25",22.4609,23.0229,22.12,22.5254,132300.0],["2010-06-28",22.4332,23.2808,22.2213,23.0689,79600.0],["2010-06-29",22.6083,23.2163,22.5899,22.9584,138100.0],["2010-06-30",23.0321,23.7599,22.9768,23.0321,102800.0],["2010-07-01",22.986,23.0321,22.3319,22.8294,78600.0],["2010-07-02",23.0413,23.1426,22.5162,22.7188,88100.0],["2010-07-06",23.1518,23.6585,22.2029,22.3964,176700.0],["2010-07-07",22.5438,23.0597,22.4148,23.0137,121100.0],["2010-07-08",23.2163,23.5756,23.0229,23.5388,122500.0],["2010-07-09",23.4559,23.7691,23.4374,23.723,64500.0],["2010-07-12",23.5941,23.6862,23.29,23.4467,43200.0],["2010-07-13",23.6862,24.2205,23.5388,24.2021,139800.0],["2010-07-14",24.0823,24.3127,23.6493,23.9626,67100.0],["2010-07-15",23.9626,24.0363,23.4467,23.8612,59900.0],["2010-07-16",23.6309,23.8336,23.0321,23.0505,97800.0],["2010-07-19",23.1611,23.4835,22.8755,23.3914,82300.0],["2010-07-20",23.0597,23.981,23.0044,23.9534,109300.0],["2010-07-21",24.1008,24.1837,23.4374,23.4651,84500.0],["2010-07-22",23.8612,24.1837,23.7415,24.0731,203500.0],["2010-07-23",24.0455,24.414,23.7875,24.3956,149600.0],["2010-07-26",24.543,24.8009,24.2482,24.7917,98300.0],["2010-07-27",24.8654,25.6946,24.8654,25.3813,131200.0],["2010-07-28",25.2892,25.6393,25.0589,25.3906,89900.0],["2010-07-29",25.5288,25.6577,24.285,24.6535,225900.0],["2010-07-30",24.239,24.8654,23.6401,24.3679,187600.0],["2010-08-02",24.6812,25.1326,24.5061,24.589,157100.0],["2010-08-03",24.4324,25.3076,23.5296,24.8102,205000.0],["2010-08-04",24.8839,25.0589,24.6812,24.9115,84400.0],["2010-08-05",24.7917,25.3813,24.6535,25.105,65300.0],["2010-08-06",24.8194,25.1142,24.3034,24.8746,77100.0],["2010-08-09",24.9668,25.0681,24.6996,24.9944,114000.0],["2010-08-10",24.718,25.0865,24.4877,24.672,151500.0],["2010-08-11",24.2482,24.2942,23.5756,23.6493,155500.0],["2010-08-12",23.5111,24.0086,23.3914,23.6217,112300.0],["2010-08-13",23.4743,23.6954,23.1887,23.4743,105700.0],["2010-08-16",23.3177,23.7875,23.2532,23.6678,68700.0],["2010-08-17",23.9257,23.9534,23.677,23.806,105600.0],["2010-08-18",23.852,23.9441,23.548,23.6954,50800.0],["2010-08-19",23.6125,23.7507,22.6175,22.7281,100900.0],["2010-08-20",22.5622,22.811,22.1845,22.682,89900.0],["2010-08-23",22.7557,22.9676,22.1108,22.2306,79500.0],["2010-08-24",21.9726,22.3688,21.8528,22.12,121000.0],["2010-08-25",22.0647,22.4425,21.8252,22.3688,129000.0],["2010-08-26",22.4148,22.6267,22.0832,22.1016,63500.0],["2010-08-27",22.3411,22.7373,21.991,22.7188,81500.0],["2010-08-30",22.6083,22.8478,22.5346,22.6267,108100.0],["2010-08-31",22.5438,22.8478,22.3411,22.5254,65600.0],["2010-09-01",22.9031,23.373,22.6912,23.3637,103100.0],["2010-09-02",23.3085,23.3085,22.7465,23.0966,64300.0],["2010-09-03",23.373,23.7323,23.1611,23.6954,71400.0],["2010-09-07",23.6678,23.6862,22.9215,22.986,44300.0],["2010-09-08",23.0597,23.2532,22.9952,23.0874,43900.0],["2010-09-09",23.3453,23.3453,22.9492,23.2716,48100.0],["2010-09-10",23.3085,23.4927,23.1518,23.4006,56600.0],["2010-09-13",23.6493,23.9534,23.5111,23.9165,84300.0],["2010-09-14",24.0455,25.5564,24.0455,25.1418,207000.0],["2010-09-15",25.0589,26.1552,24.9391,26.0631,198700.0],["2010-09-16",26.1,26.1184,25.4458,25.713,66900.0],["2010-09-17",26.017,26.1092,25.2708,25.842,156300.0],["2010-09-20",25.9802,26.9475,25.8512,26.9475,112900.0],["2010-09-21",26.9475,27.0765,26.6159,26.7541,74000.0],["2010-09-22",26.579,27.0949,26.2658,26.6159,84200.0],["2010-09-23",26.3487,26.7817,26.3026,26.6896,87300.0],["2010-09-24",27.1134,27.4635,26.8646,27.4542,108500.0],["2010-09-27",27.3713,28.2834,27.3529,28.1913,115600.0],["2010-09-28",28.3939,28.5414,27.7767,28.44,147400.0],["2010-09-29",28.265,28.6703,27.9886,28.3295,120800.0],["2010-09-30",28.6151,28.6151,28.0715,28.4308,197600.0],["2010-10-01",28.6519,28.6519,28.2373,28.4769,163100.0],["2010-10-04",28.4308,28.6058,28.0623,28.2097,97900.0],["2010-10-05",28.5782,29.3981,28.2465,29.3244,114800.0],["2010-10-06",29.3244,29.4534,28.9467,29.1678,76500.0],["2010-10-07",29.2047,29.3981,28.1636,28.2465,156800.0],["2010-10-08",28.2281,28.2281,26.837,26.9752,230900.0],["2010-10-11",27.0304,27.9886,27.012,27.5279,169900.0],["2010-10-12",27.3805,27.7214,27.27,27.5924,175600.0],["2010-10-13",27.6385,28.007,27.3897,27.6938,152500.0],["2010-10-14",27.7951,28.1636,27.4911,28.1544,160400.0],["2010-10-15",28.4953,28.7717,27.878,28.4584,163100.0],["2010-10-18",28.44,28.8546,28.4216,28.8177,89000.0],["2010-10-19",28.5045,29.2692,27.8596,28.0899,108200.0],["2010-10-20",28.3018,28.9744,28.3018,28.5598,52500.0],["2010-10-21",28.7809,29.2415,28.6335,29.1125,101200.0],["2010-10-22",29.1218,29.1494,28.3663,28.5782,65100.0],["2010-10-25",28.8638,29.2692,28.6795,29.0481,64500.0],["2010-10-26",28.8085,29.3889,28.6243,28.9007,82200.0],["2010-10-27",28.7348,28.9007,27.9609,28.3018,93500.0],["2010-10-28",28.5966,28.7532,28.1821,28.6151,86200.0],["2010-10-29",27.878,29.1033,27.8688,28.1544,213500.0],["2010-11-01",28.2097,28.5229,26.4224,26.8646,205700.0],["2010-11-02",27.2792,27.8688,27.1502,27.5187,164000.0],["2010-11-03",27.6109,27.703,26.7449,27.1226,122000.0],["2010-11-04",27.5279,27.8504,27.3345,27.8504,140100.0],["2010-11-05",27.9609,27.9609,27.3437,27.7491,60600.0],["2010-11-08",27.7122,28.3571,27.2884,28.2926,72100.0],["2010-11-09",28.3847,28.7072,28.0531,28.2465,78000.0],["2010-11-10",28.3479,29.1402,28.0807,29.1218,147300.0],["2010-11-11",28.9283,29.435,28.1821,29.0941,129600.0],["2010-11-12",28.8822,29.2047,28.3755,28.9651,73700.0],["2010-11-15",29.0112,29.7574,28.5414,28.9099,78300.0],["2010-11-16",28.6519,28.6703,27.7306,28.0439,103300.0],["2010-11-17",28.0162,28.2005,27.6846,28.007,51300.0],["2010-11-18",28.3939,28.7901,28.2558,28.5506,63500.0],["2010-11-19",28.4216,28.8269,27.9241,28.6611,77900.0],["2010-11-22",28.4032,28.8269,28.0346,28.4676,81700.0],["2010-11-23",28.0991,28.9099,27.6477,28.8362,92000.0],["2010-11-24",29.131,29.8956,29.1033,29.868,145200.0],["2010-11-26",29.2876,29.4995,28.6611,29.1033,64000.0],["2010-11-29",28.9191,29.2692,28.4124,29.0941,130000.0],["2010-11-30",28.9099,29.002,28.3755,28.5229,234000.0],["2010-12-01",28.9744,29.1863,28.6427,29.0388,103400.0],["2010-12-02",29.0941,29.2784,28.5598,28.9467,117600.0],["2010-12-03",28.7256,29.6192,28.7256,29.5179,106100.0],["2010-12-06",29.1494,29.997,29.0296,29.6745,132400.0],["2010-12-07",30.3379,30.3379,29.8311,29.9601,211900.0],["2010-12-08",30.1352,30.1352,29.61,29.61,77700.0],["2010-12-09",29.8956,30.0983,29.4995,29.6377,91700.0],["2010-12-10",29.7667,30.4208,29.6193,30.4116,76900.0],["2010-12-13",30.5221,31.0288,30.5221,30.8169,142300.0],["2010-12-14",30.9828,31.167,30.6142,30.8906,215300.0],["2010-12-15",30.9459,31.1578,30.4208,30.6511,197400.0],["2010-12-16",30.7709,30.7709,30.1812,30.5774,105500.0],["2010-12-17",30.5126,30.9568,30.1887,30.8088,389900.0],["2010-12-20",30.9939,31.3363,30.2165,30.8088,100900.0],["2010-12-21",31.1142,31.4473,30.8643,31.3825,52000.0],["2010-12-22",31.327,31.364,30.5959,30.6052,75700.0],["2010-12-23",30.5774,31.0309,30.5774,30.8088,65000.0],["2010-12-27",30.7717,31.0494,30.5404,30.9476,36500.0],["2010-12-28",31.0679,31.0679,30.5126,30.6144,51300.0],["2010-12-29",30.7532,30.9383,30.6514,30.7995,19000.0],["2010-12-30",30.8273,31.4473,30.5959,31.3363,84500.0],["2010-12-31",31.3455,31.7342,31.1327,31.29,87100.0],["2011-01-03",32.197,32.3913,31.3455,32.2155,131900.0],["2011-01-04",32.4006,32.7245,31.7527,32.271,228300.0],["2011-01-05",32.2802,32.4098,31.9378,32.1877,73900.0],["2011-01-06",32.2617,33.3168,32.1599,32.9558,130800.0],["2011-01-07",33.0576,33.4926,32.2247,32.6874,135200.0],["2011-01-10",32.6134,33.4556,32.3913,33.2427,149300.0],["2011-01-11",33.3538,33.4556,32.8263,32.8355,115900.0],["2011-01-12",33.0854,33.4556,32.8911,33.0947,86900.0],["2011-01-13",33.2335,33.326,32.854,33.0391,62200.0],["2011-01-14",33.0576,33.6314,32.8078,33.6314,89700.0],["2011-01-18",33.4371,34.8253,33.2983,34.5939,160400.0],["2011-01-19",34.6957,34.7142,32.0766,32.1414,157200.0],["2011-01-20",31.7897,32.1229,31.2345,31.5954,113100.0],["2011-01-21",31.8268,32.1137,31.4288,31.5121,87400.0],["2011-01-24",31.4566,31.5861,30.7162,31.4843,133400.0],["2011-01-25",31.2345,31.7435,30.9383,31.6972,52800.0],["2011-01-26",31.8915,33.1039,31.6694,33.0669,190900.0],["2011-01-27",32.9003,33.5019,32.2062,32.271,93500.0],["2011-01-28",32.2988,32.4931,31.1049,31.1142,110800.0],["2011-01-31",31.1419,31.7435,30.8088,31.1419,89700.0],["2011-02-01",31.1882,32.3265,31.1512,32.1414,97400.0],["2011-02-02",31.9563,32.5024,31.8638,31.9748,54200.0],["2011-02-03",31.8916,32.0952,31.1789,31.7435,64000.0],["2011-02-04",31.6694,32.0859,31.2993,31.9841,96600.0],["2011-02-07",31.9841,32.308,31.5306,31.7435,80400.0],["2011-02-08",31.6139,31.9008,31.4658,31.762,68900.0],["2011-02-09",31.5584,31.7435,30.9383,31.4288,56500.0],["2011-02-10",31.2252,31.5121,31.0309,31.3548,67400.0],["2011-02-11",31.2345,31.8175,31.2345,31.8083,47000.0],["2011-02-14",31.8175,31.9748,31.5306,31.9286,40000.0],["2011-02-15",31.8545,32.345,31.8545,32.1414,107600.0],["2011-02-16",32.1877,32.78,31.9841,32.7245,51900.0],["2011-02-17",32.7893,33.1317,32.5394,32.9651,97400.0],["2011-02-18",33.1224,33.2705,32.4931,32.854,94200.0],["2011-02-22",32.382,32.9836,31.7805,32.0396,86300.0],["2011-02-23",31.9656,31.9656,30.6884,31.0216,115300.0],["2011-02-24",31.0216,31.9286,30.781,31.836,112600.0],["2011-02-25",31.8915,32.743,31.5954,32.6967,95900.0],["2011-02-28",32.9466,34.0849,32.9373,33.3168,144100.0],["2011-03-01",33.5481,33.5481,31.8638,32.3913,133000.0],["2011-03-02",32.3728,33.0021,32.271,32.5949,214200.0],["2011-03-03",32.9373,33.5019,32.9096,33.3908,86300.0],["2011-03-04",33.5574,33.7795,32.2895,32.854,97900.0],["2011-03-07",32.9929,33.4278,31.2715,31.7342,96100.0],["2011-03-08",31.7527,32.78,31.0494,32.1507,74700.0],["2011-03-09",32.1784,32.1784,31.5399,31.8453,40500.0],["2011-03-10",31.3825,31.3825,30.5404,30.892,105100.0],["2011-03-11",30.8735,31.1142,30.1887,30.892,69700.0],["2011-03-14",30.4386,31.364,30.3553,31.2345,76700.0],["2011-03-15",30.1517,31.0586,29.6149,30.818,76000.0],["2011-03-16",30.6884,31.0216,29.9666,30.4571,113100.0],["2011-03-17",30.5866,30.7995,30.1239,30.2257,76700.0],["2011-03-18",30.4941,30.744,30.1702,30.7347,158800.0],["2011-03-21",31.1049,31.725,31.1049,31.5584,62700.0],["2011-03-22",31.6602,32.0211,31.2992,31.7065,36800.0],["2011-03-23",31.5861,32.3728,31.2437,32.0489,45200.0],["2011-03-24",32.3265,32.6504,32.0674,32.4746,44000.0],["2011-03-25",32.5856,34.196,32.5856,33.3815,130500.0],["2011-03-28",33.7055,34.196,33.2242,33.3723,61700.0],["2011-03-29",33.2427,33.6777,33.0947,33.4278,49000.0],["2011-03-30",33.6314,34.1682,33.363,34.1312,51100.0],["2011-03-31",33.9368,34.7235,33.724,34.7235,118400.0],["2011-04-01",34.8068,35.0751,34.5846,34.6587,70500.0],["2011-04-04",34.8715,35.214,34.8715,35.1399,55800.0],["2011-04-05",34.9271,35.9081,34.8901,35.7507,70300.0],["2011-04-06",35.9081,36.4263,35.9081,35.9543,92000.0],["2011-04-07",36.1765,36.4078,35.7045,35.723,62000.0],["2011-04-08",36.0654,36.1765,34.4273,34.6587,94300.0],["2011-04-11",34.6032,35.0381,33.798,34.27,57900.0],["2011-04-12",33.9553,34.4736,33.2797,33.3353,113500.0],["2011-04-13",33.5944,34.0294,33.2612,33.7425,121600.0],["2011-04-14",33.4093,34.3996,33.2705,34.3996,58400.0],["2011-04-15",34.2237,34.9826,33.7795,34.7883,103100.0],["2011-04-18",34.2422,34.8808,34.2422,34.6402,72700.0],["2011-04-19",34.816,35.1399,34.2422,35.0011,54700.0],["2011-04-20",35.6304,36.0006,34.816,35.8248,88300.0],["2011-04-21",36.2412,36.4633,35.7415,36.4171,75000.0],["2011-04-25",36.195,36.5004,35.5842,36.0469,82600.0],["2011-04-26",36.1765,37.287,36.0839,36.8243,181300.0],["2011-04-27",36.8798,37.0927,36.0006,36.3708,153000.0],["2011-04-28",36.4171,36.6947,36.3708,36.5559,52000.0],["2011-04-29",36.7225,37.1112,36.5837,36.7317,62000.0],["2011-05-02",37.1112,37.176,35.9173,35.9821,80000.0],["2011-05-03",36.0099,36.6484,35.0196,35.797,187000.0],["2011-05-04",35.8896,35.9358,34.7883,35.1955,87700.0],["2011-05-05",34.9641,37.1945,34.9641,36.0191,180700.0],["2011-05-06",36.6114,36.8798,36.0654,36.3986,82000.0],["2011-05-09",36.5189,37.2963,36.4541,37.1019,96000.0],["2011-05-10",37.2963,38.2125,37.1112,38.2125,135800.0],["2011-05-11",38.1477,38.3328,37.6017,38.1292,113200.0],["2011-05-12",38.0181,38.6937,37.8423,38.4994,122600.0],["2011-05-13",38.2495,38.6104,37.7035,38.0829,76800.0],["2011-05-16",37.9904,38.231,37.4628,37.6387,115600.0],["2011-05-17",37.324,38.0552,37.0464,37.8701,76000.0],["2011-05-18",38.0737,38.2865,37.4351,38.1384,85500.0],["2011-05-19",38.4994,38.8788,37.7775,38.5642,148700.0],["2011-05-20",38.4068,38.6382,38.0644,38.2773,101000.0],["2011-05-23",37.5832,38.0459,37.5832,37.6387,67100.0],["2011-05-24",37.796,37.9348,36.8428,37.324,109300.0],["2011-05-25",37.2963,38.6752,37.0279,38.4068,79700.0],["2011-05-26",38.3328,38.8326,38.0459,38.7863,76500.0],["2011-05-27",38.9066,39.2768,38.6012,38.8788,63100.0],["2011-05-31",39.2398,39.9801,38.6382,39.9338,208300.0],["2011-06-01",39.5914,39.7488,37.7775,37.8978,172000.0],["2011-06-02",38.0089,38.6752,37.0927,37.7312,91900.0],["2011-06-03",37.0279,37.2778,36.4171,36.8521,153000.0],["2011-06-06",36.8521,37.3425,36.4911,36.741,151800.0],["2011-06-07",37.0186,37.324,36.6577,36.9816,74600.0],["2011-06-08",36.8983,37.0927,36.2227,36.3338,109300.0],["2011-06-09",36.5559,37.6202,36.3801,37.3888,84100.0],["2011-06-10",37.0927,37.3888,36.5004,36.5651,84500.0],["2011-06-13",36.8798,37.5276,36.8058,37.0186,85600.0],["2011-06-14",37.4814,38.5549,37.4258,38.0274,112900.0],["2011-06-15",37.6109,37.796,36.8983,37.1852,87600.0],["2011-06-16",37.2315,37.4351,35.9636,37.0001,78300.0],["2011-06-17",37.2222,37.25,36.7317,36.9076,179700.0],["2011-06-20",36.815,37.8793,36.778,37.8701,49700.0],["2011-06-21",38.2125,38.8418,38.1662,38.7955,68700.0],["2011-06-22",38.7955,39.1102,37.8145,37.8145,53900.0],["2011-06-23",37.4443,38.2495,36.6577,38.2032,72000.0],["2011-06-24",38.3606,38.4346,37.8978,38.2032,99000.0],["2011-06-27",38.305,39.0639,37.9348,38.9899,75500.0],["2011-06-28",39.1102,40.0264,38.9899,39.6377,59300.0],["2011-06-29",39.721,40.0727,39.1842,39.721,62200.0],["2011-06-30",39.9894,40.5909,39.721,40.5169,83000.0],["2011-07-01",40.7297,41.3961,39.9153,41.174,114300.0],["2011-07-05",41.3868,41.3868,39.6007,39.8598,158600.0],["2011-07-06",39.9246,40.9704,39.5452,40.8593,122000.0],["2011-07-07",41.2388,41.2388,40.4336,40.7112,93800.0],["2011-07-08",40.2115,41.1092,40.156,40.9981,76200.0],["2011-07-11",40.5539,40.8408,40.0542,40.5354,71800.0],["2011-07-12",40.304,41.1832,40.304,40.6002,61600.0],["2011-07-13",40.9334,41.5904,40.5632,40.8223,53900.0],["2011-07-14",40.8871,40.8963,39.5451,39.9153,56000.0],["2011-07-15",40.0542,41.9976,39.721,41.646,274500.0],["2011-07-18",42.4696,42.4696,41.4331,41.7292,116400.0],["2011-07-19",42.4141,43.4876,42.3678,43.173,191500.0],["2011-07-20",43.682,43.7098,41.5257,41.646,158400.0],["2011-07-21",42.0161,42.8861,41.7385,42.2845,117400.0],["2011-07-22",42.5066,42.6455,41.9143,41.9329,83800.0],["2011-07-25",41.757,41.7848,41.1925,41.2017,125900.0],["2011-07-26",41.1832,41.5812,40.5169,40.8963,69800.0],["2011-07-27",40.8593,40.8593,39.3786,39.4156,160100.0],["2011-07-28",39.6562,40.6279,39.5266,39.7025,67600.0],["2011-07-29",39.3601,40.5169,38.9714,40.5076,85800.0],["2011-08-01",41.5997,42.0717,40.3503,40.4799,210500.0],["2011-08-02",40.3966,41.4238,39.4063,39.4804,125200.0],["2011-08-03",39.3323,40.5724,37.4721,40.1282,193100.0],["2011-08-04",39.8135,39.9801,37.213,37.2407,195400.0],["2011-08-05",37.0649,37.2407,35.3806,36.2042,269400.0],["2011-08-08",34.6032,36.0839,32.4376,32.4376,286900.0],["2011-08-09",32.9373,35.7877,31.7527,35.5564,319400.0],["2011-08-10",35.2232,35.5194,32.6689,32.7615,202700.0],["2011-08-11",33.0761,35.76,33.0761,35.2325,178000.0],["2011-08-12",35.9451,36.0562,34.6865,35.8618,111100.0],["2011-08-15",36.3338,37.0094,35.6952,36.3708,79000.0],["2011-08-16",35.7137,36.1487,34.6865,35.0844,97900.0],["2011-08-17",35.4916,35.8711,34.7142,35.3343,61600.0],["2011-08-18",34.0942,34.5569,33.2242,33.6499,185100.0],["2011-08-19",32.7615,34.5199,32.7615,33.724,132400.0],["2011-08-22",34.853,35.0104,33.724,33.8813,93900.0],["2011-08-23",34.0479,36.4356,33.9461,36.3986,116500.0],["2011-08-24",36.6299,37.0834,35.723,36.5466,84400.0],["2011-08-25",37.0094,37.0186,35.4083,35.5009,99600.0],["2011-08-26",35.2232,37.176,34.7142,36.9724,137500.0],["2011-08-29",37.3425,38.8048,37.0279,38.703,141100.0],["2011-08-30",38.4809,39.0084,38.0922,38.5919,102600.0],["2011-08-31",38.6475,38.8696,37.5739,38.2217,148700.0],["2011-09-01",38.4994,39.175,37.7683,38.0366,208500.0],["2011-09-02",37.1667,37.8238,36.4819,36.5559,158200.0],["2011-09-06",35.1677,36.5281,34.6217,36.4541,178300.0],["2011-09-07",37.0649,37.3055,36.5744,37.1389,129700.0],["2011-09-08",36.8891,37.8978,36.6022,36.6484,141800.0],["2011-09-09",36.2505,36.4634,35.3158,35.6397,159900.0],["2011-09-12",35.1029,36.1394,35.1029,35.8618,126400.0],["2011-09-13",35.9821,36.8335,34.8068,36.5281,119000.0],["2011-09-14",36.8983,37.5091,36.0932,36.9631,102800.0],["2011-09-15",36.741,37.8793,36.741,37.3796,119600.0],["2011-09-16",37.7035,38.1755,37.3055,37.6202,140000.0],["2011-09-19",36.9261,37.9441,36.5651,37.6109,163900.0],["2011-09-20",37.759,38.4068,37.2407,37.5369,113400.0],["2011-09-21",37.5924,37.8053,36.2968,36.343,140500.0],["2011-09-22",35.1029,35.6767,34.7142,35.4916,283000.0],["2011-09-23",35.4361,35.9081,35.0104,35.2695,173200.0],["2011-09-26",35.5471,36.1117,34.4829,36.0284,99600.0],["2011-09-27",37.0834,38.1755,36.3523,37.3518,148300.0],["2011-09-28",37.4443,37.5924,35.8803,36.0191,148400.0],["2011-09-29",36.9076,37.1574,35.2695,36.343,131200.0],["2011-09-30",35.7507,36.4171,34.4551,34.5291,194200.0],["2011-10-03",34.2422,35.0844,32.4746,32.5764,228700.0],["2011-10-04",32.3728,34.2145,31.8638,34.0294,415400.0],["2011-10-05",34.2422,34.5291,32.9281,33.3723,281600.0],["2011-10-06",33.4001,33.724,33.1409,33.5574,344400.0],["2011-10-07",33.724,33.8165,32.4006,32.9743,290300.0],["2011-10-10",33.5759,34.7883,33.5574,34.6587,215900.0],["2011-10-11",34.4273,35.214,34.307,35.1584,174000.0],["2011-10-12",35.4824,35.7137,34.3996,34.8345,282900.0],["2011-10-13",34.5384,35.0289,34.1219,34.2422,154700.0],["2011-10-14",34.5384,34.7142,34.1312,34.6957,165700.0],["2011-10-17",34.3903,34.6402,33.3908,33.5574,182400.0],["2011-10-18",33.6684,33.7332,32.8263,33.4093,242200.0],["2011-10-19",33.1779,33.5111,31.9378,32.1877,114400.0],["2011-10-20",32.0489,32.4191,31.2808,32.1599,148500.0],["2011-10-21",32.8448,33.0854,32.3913,32.9836,156500.0],["2011-10-24",32.9836,33.8073,32.817,33.4741,155400.0],["2011-10-25",33.3168,33.4001,32.234,32.2895,164900.0],["2011-10-26",33.0021,33.9924,32.8078,33.6222,375700.0],["2011-10-27",34.5291,34.5291,33.835,34.2515,354600.0],["2011-10-28",34.2237,34.8808,34.0571,34.344,159600.0],["2011-10-31",33.7888,34.3348,33.1594,34.1219,256800.0],["2011-11-01",32.8078,33.6314,32.3265,32.6504,282100.0],["2011-11-02",33.1872,36.4356,32.7522,36.0376,251500.0],["2011-11-03",36.4911,38.4161,35.834,38.0181,241500.0],["2011-11-04",37.6572,37.9348,36.4263,37.4814,124000.0],["2011-11-07",37.6572,37.9441,36.704,37.685,77700.0],["2011-11-08",37.8886,38.2587,36.5837,38.0737,101500.0],["2011-11-09",37.0927,37.3055,36.4263,36.4726,133000.0],["2011-11-10",36.9909,37.287,36.0654,36.9909,78300.0],["2011-11-11",37.4814,38.2032,37.3703,38.1292,90900.0],["2011-11-14",38.1107,38.1107,37.4166,37.9719,94000.0],["2011-11-15",37.8515,38.3883,37.4628,38.2125,73300.0],["2011-11-16",37.6109,38.2217,37.0094,37.0556,79900.0],["2011-11-17",37.1112,37.6294,36.4448,36.7225,94600.0],["2011-11-18",36.667,37.1112,36.5559,36.9261,66900.0],["2011-11-21",36.3338,36.6577,35.362,35.8711,96000.0],["2011-11-22",35.7785,36.4263,35.4268,35.9358,67100.0],["2011-11-23",35.4638,36.0839,34.8623,35.2232,112400.0],["2011-11-25",34.9734,35.1955,34.742,34.7512,49000.0],["2011-11-28",36.0284,36.6855,35.6767,36.4541,131800.0],["2011-11-29",36.3893,36.6114,35.7692,36.2875,142600.0],["2011-11-30",37.0001,38.4161,36.852,38.4068,328700.0],["2011-12-01",38.5919,38.7122,37.9626,38.2865,161100.0],["2011-12-02",38.6012,38.7122,38.1014,38.3698,86100.0],["2011-12-05",38.8696,38.9806,38.1292,38.4253,184400.0],["2011-12-06",38.7307,39.0084,38.305,38.6289,131900.0],["2011-12-07",38.305,39.2953,38.305,39.1657,219000.0],["2011-12-08",38.9158,38.9158,37.9811,38.0644,131800.0],["2011-12-09",38.1662,39.0639,37.722,38.7863,146600.0],["2011-12-12",38.5074,38.5074,37.1969,37.7917,85700.0],["2011-12-13",38.0427,38.5632,36.5463,36.9645,66100.0],["2011-12-14",36.7136,37.1504,35.7469,35.812,140400.0],["2011-12-15",36.0351,36.8716,35.8306,36.6764,98800.0],["2011-12-16",37.0575,37.643,36.7229,37.1318,213100.0],["2011-12-19",37.643,37.9033,36.1652,36.3511,82500.0],["2011-12-20",37.2341,37.8661,37.1783,37.42,135900.0],["2011-12-21",37.5129,38.3959,37.1876,38.2565,90400.0],["2011-12-22",38.3587,38.6004,37.8103,38.21,69200.0],["2011-12-23",38.4331,38.5632,38.0892,38.4331,54600.0],["2011-12-27",38.4052,38.8513,38.3587,38.7491,52600.0],["2011-12-28",38.8978,39.1952,38.3494,38.4795,107500.0],["2011-12-29",39.818,39.818,38.4145,38.7398,97000.0],["2011-12-30",38.6004,38.8792,37.6616,37.6802,87100.0],["2012-01-03",38.2937,38.5167,37.3084,37.7546,134700.0],["2012-01-04",37.5036,38.0241,37.5036,37.8196,64700.0],["2012-01-05",37.6988,37.9683,37.1876,37.9405,60200.0],["2012-01-06",37.8475,38.2472,37.5036,37.9869,96200.0],["2012-01-09",38.1821,38.4795,37.6059,37.8661,80200.0],["2012-01-10",38.461,38.8513,38.3587,38.6933,173000.0],["2012-01-11",38.619,38.7677,38.3029,38.6004,88400.0],["2012-01-12",38.6097,38.9722,38.2565,38.8606,209300.0],["2012-01-13",38.2658,38.4052,37.2341,37.4107,160400.0],["2012-01-17",37.6059,37.9312,37.2805,37.2991,150400.0],["2012-01-18",37.0854,37.736,36.8623,37.4664,149800.0],["2012-01-19",37.5222,37.5315,36.695,36.8065,85500.0],["2012-01-20",36.6857,37.0296,36.1094,36.2303,123400.0],["2012-01-23",36.444,36.444,35.5518,35.9793,123300.0],["2012-01-24",35.8399,36.4626,35.7934,36.1931,139400.0],["2012-01-25",36.2488,36.3697,36.0258,36.2396,82800.0],["2012-01-26",36.1001,36.1001,34.7152,35.1149,206300.0],["2012-01-27",35.1056,35.2729,34.8175,34.8268,122200.0],["2012-01-30",34.4364,35.1521,34.3063,35.0313,126000.0],["2012-01-31",35.3752,35.5703,34.8547,35.1707,151800.0],["2012-02-01",35.654,35.6726,34.9662,35.2357,151800.0],["2012-02-02",35.2636,35.3473,34.7431,34.9197,112200.0],["2012-02-03",35.6168,36.1001,35.1056,35.2729,303300.0],["2012-02-06",35.3101,35.3101,34.4643,34.6781,103300.0],["2012-02-07",34.6781,34.8082,34.0925,34.2784,105800.0],["2012-02-08",34.2877,34.4271,33.6278,33.888,87100.0],["2012-02-09",34.1297,34.3156,33.414,33.4698,103500.0],["2012-02-10",33.0887,33.1352,32.5868,32.8098,197700.0],["2012-02-13",33.005,33.4326,32.1871,32.2522,272100.0],["2012-02-14",32.1313,33.0887,32.1313,33.0608,196900.0],["2012-02-15",33.2002,33.4233,32.7913,33.3304,164200.0],["2012-02-16",33.256,33.7021,33.0887,33.5906,231700.0],["2012-02-17",33.6464,33.8973,33.4977,33.5999,89700.0],["2012-02-21",33.5999,33.8508,32.9957,33.0701,121000.0],["2012-02-22",33.1723,33.1723,32.4288,32.7169,157600.0],["2012-02-23",32.7262,33.1352,32.4567,32.9586,170300.0],["2012-02-24",32.9493,33.2839,32.9493,33.1259,143700.0],["2012-02-27",33.0608,33.0608,26.8427,26.9543,1921700.0],["2012-02-28",27.4004,28.4786,26.5825,27.01,763400.0],["2012-02-29",27.0565,27.3725,25.1139,25.3277,840300.0],["2012-03-01",25.2998,26.2107,25.1883,25.9133,348900.0],["2012-03-02",25.9876,26.0248,25.3742,25.4114,270700.0],["2012-03-05",25.2998,25.7553,24.7143,25.5787,355700.0],["2012-03-06",25.1883,25.4578,24.705,24.7236,344400.0],["2012-03-07",24.77,25.0861,24.7236,25.021,144800.0],["2012-03-08",25.1604,25.4207,24.6864,25.3835,274800.0],["2012-03-09",25.3556,26.6011,25.1139,26.4802,348700.0],["2012-03-12",26.7591,26.7684,26.3222,26.5825,323200.0],["2012-03-13",26.8985,27.0565,26.4895,27.0379,327800.0],["2012-03-14",27.01,27.0937,26.7684,27.0565,260200.0],["2012-03-15",27.168,27.168,26.5825,26.8985,158100.0],["2012-03-16",27.0007,27.8744,26.945,27.5677,372800.0],["2012-03-19",27.6049,27.7722,27.419,27.5584,301700.0],["2012-03-20",27.4376,27.5863,27.0007,27.2982,277100.0],["2012-03-21",27.4283,27.67,27.0565,27.168,159700.0],["2012-03-22",27.0472,27.1402,26.2293,26.5267,164600.0],["2012-03-23",26.6476,27.01,26.2014,26.7126,133300.0],["2012-03-26",27.0937,27.3168,26.8985,27.2517,139400.0],["2012-03-27",27.3261,27.7722,27.1866,27.5677,175800.0],["2012-03-28",27.6793,28.0046,27.4841,27.8744,177900.0],["2012-03-29",27.7629,28.1626,27.577,28.0324,179300.0],["2012-03-30",28.3392,28.3392,27.5677,28.1161,175600.0],["2012-04-02",28.1812,29.0177,28.1161,28.7946,307800.0],["2012-04-03",28.7481,29.1292,28.3578,28.4414,162200.0],["2012-04-04",28.2741,28.2741,27.5212,27.7257,117500.0],["2012-04-05",27.5027,27.8466,27.2331,27.4655,116800.0],["2012-04-09",26.9822,27.4283,26.9729,27.1588,102800.0],["2012-04-10",27.1588,27.2424,26.6568,26.8242,229300.0],["2012-04-11",27.0379,27.1773,26.7684,26.945,147100.0],["2012-04-12",26.9543,27.4097,26.7684,27.3261,118100.0],["2012-04-13",27.1495,27.2424,26.6661,26.7219,144700.0],["2012-04-16",26.7777,26.9171,26.4338,26.8242,205900.0],["2012-04-17",26.9729,27.6792,26.9636,27.0844,94500.0],["2012-04-18",26.9543,27.0751,26.629,26.852,82200.0],["2012-04-19",26.7777,26.8892,26.0248,26.22,95400.0],["2012-04-20",26.5546,26.5546,26.1178,26.2014,142000.0],["2012-04-23",25.9226,25.9226,25.2998,25.4207,94500.0],["2012-04-24",25.3928,25.6995,25.3091,25.5043,143100.0],["2012-04-25",25.8668,26.2107,25.6995,26.0062,95400.0],["2012-04-26",25.9783,26.1549,25.8017,25.8203,116500.0],["2012-04-27",25.8296,26.9636,25.5694,26.8613,263000.0],["2012-04-30",26.8427,27.0379,26.5639,26.8613,202000.0],["2012-05-01",26.8613,26.9543,26.0248,26.0527,325000.0],["2012-05-02",26.1178,29.027,26.1178,28.5436,323000.0],["2012-05-03",28.4228,28.4693,27.4376,27.4841,222600.0],["2012-05-04",27.261,27.6235,27.0007,27.1866,191700.0],["2012-05-07",27.1123,27.6793,26.9543,27.3261,110000.0],["2012-05-08",27.2517,27.3911,27.0286,27.3261,107600.0],["2012-05-09",26.9264,27.2703,26.6475,26.6754,81000.0],["2012-05-10",26.8056,27.1773,26.5174,27.1773,130000.0],["2012-05-11",27.0379,27.3168,26.9636,27.2424,106600.0],["2012-05-14",26.9636,27.2052,26.7591,26.8892,129700.0],["2012-05-15",26.8706,27.6049,26.8427,27.2052,129000.0],["2012-05-16",27.2517,27.6792,27.1959,27.4841,107300.0],["2012-05-17",27.4376,27.4748,26.8241,26.8427,178400.0],["2012-05-18",26.8056,27.6142,26.7033,27.577,225300.0],["2012-05-21",27.7071,28.8132,27.5305,28.4228,206600.0],["2012-05-22",28.3856,28.3856,27.6978,27.9209,137000.0],["2012-05-23",27.5212,28.0789,27.4283,27.9488,125000.0],["2012-05-24",28.0417,28.4228,27.6885,28.4042,62100.0],["2012-05-25",28.2927,28.4414,27.9488,28.1719,72300.0],["2012-05-29",28.3392,28.9805,28.0975,28.5808,162900.0],["2012-05-30",27.8837,28.051,26.5918,26.787,202300.0],["2012-05-31",26.7219,27.0844,26.4524,26.9914,192500.0],["2012-06-01",26.2944,26.9636,26.2572,26.6568,122200.0],["2012-06-04",26.7219,27.2145,26.6568,27.0565,125600.0],["2012-06-05",26.9543,27.3354,26.9078,27.3075,71600.0],["2012-06-06",27.3725,28.1997,27.3725,28.0882,83000.0],["2012-06-07",28.5622,28.8411,28.1626,28.3763,124700.0],["2012-06-08",28.2462,28.3578,28.0324,28.209,147800.0],["2012-06-11",28.5436,28.5436,27.8651,27.8744,104700.0],["2012-06-12",28.0696,28.5436,28.0696,28.46,102400.0],["2012-06-13",28.3299,28.8132,28.3113,28.6924,126400.0],["2012-06-14",28.7202,28.934,28.5901,28.8318,97800.0],["2012-06-15",28.8318,29.4824,28.6645,29.0455,159300.0],["2012-06-18",28.8968,29.1757,28.6366,29.0548,79700.0],["2012-06-19",29.1943,30.3282,28.9619,30.0958,94100.0],["2012-06-20",30.0958,30.5234,29.7705,30.0401,73600.0],["2012-06-21",30.0401,30.1702,28.5994,28.934,104100.0],["2012-06-22",29.092,29.5846,29.0177,29.501,188400.0],["2012-06-25",28.9712,30.3747,28.9712,30.291,161600.0],["2012-06-26",30.3561,30.6442,29.6497,29.7705,148700.0],["2012-06-27",29.8821,30.5234,29.8449,30.1609,133100.0],["2012-06-28",29.7519,30.0401,29.1292,29.8914,127700.0],["2012-06-29",30.6163,30.6442,29.8635,30.3096,177500.0],["2012-07-02",30.3654,30.7743,29.8914,30.7743,117200.0],["2012-07-03",30.7743,31.5458,30.6442,31.1089,71500.0],["2012-07-05",31.0253,32.0105,30.9416,31.8804,100200.0],["2012-07-06",31.6202,31.741,31.1926,31.5272,101800.0],["2012-07-09",31.5086,32.0663,31.0439,31.9734,140000.0],["2012-07-10",32.2429,32.4009,31.0253,31.1368,88200.0],["2012-07-11",31.0997,31.6016,30.8673,31.4621,83800.0],["2012-07-12",31.1275,31.9083,30.9602,31.7503,64300.0],["2012-07-13",31.7968,32.6426,31.7131,32.3823,84400.0],["2012-07-16",32.3358,32.6333,32.1035,32.1685,55200.0],["2012-07-17",32.2708,32.5868,31.7503,31.9826,57800.0],["2012-07-18",31.8246,32.3358,31.3785,32.0012,71700.0],["2012-07-19",32.1221,32.3916,31.8525,32.1406,40300.0],["2012-07-20",31.806,31.9269,31.3227,31.3878,94700.0],["2012-07-23",30.8115,31.0718,30.6907,30.8208,76500.0],["2012-07-24",31.0811,31.0811,30.2074,30.4119,83000.0],["2012-07-25",30.5699,31.8525,30.4119,31.5644,63000.0],["2012-07-26",31.899,31.9176,30.2074,30.291,80600.0],["2012-07-27",30.3933,31.4807,30.3468,31.3692,81800.0],["2012-07-30",31.3785,31.5737,30.6814,30.7743,53300.0],["2012-07-31",30.6814,31.4621,30.6814,30.9788,151900.0],["2012-08-01",31.0439,31.5923,30.1702,30.4212,135000.0],["2012-08-02",30.2724,31.1461,30.2724,30.7465,87300.0],["2012-08-03",31.174,31.964,30.8766,31.8153,181000.0],["2012-08-06",32.0012,32.9865,31.899,32.5496,111300.0],["2012-08-07",32.7355,33.1352,32.4938,32.7262,139100.0],["2012-08-08",32.4009,32.9865,32.1406,32.7262,85100.0],["2012-08-09",32.5682,32.7913,31.6016,31.8804,94600.0],["2012-08-10",31.7038,32.5496,31.1368,32.2243,78600.0],["2012-08-13",32.0663,32.6611,31.4064,31.8525,43000.0],["2012-08-14",32.0198,32.215,31.2391,31.425,76300.0],["2012-08-15",31.174,32.1499,30.8022,31.7689,63800.0],["2012-08-16",31.6202,31.9734,31.3506,31.741,87500.0],["2012-08-17",31.648,32.5217,31.5272,32.3544,60800.0],["2012-08-20",32.3916,32.847,32.2057,32.7913,53500.0],["2012-08-21",32.9679,33.8508,32.3916,33.0143,71000.0],["2012-08-22",32.8749,33.6557,32.6147,33.3211,55900.0],["2012-08-23",33.3397,33.3397,32.8284,33.0515,52700.0],["2012-08-24",32.9586,34.1018,32.9214,33.6557,84400.0],["2012-08-27",33.7114,34.1018,33.3304,33.6928,48500.0],["2012-08-28",33.5999,33.9531,33.4605,33.7207,45200.0],["2012-08-29",33.73,34.3713,33.5906,33.8508,56100.0],["2012-08-30",33.8044,33.8973,33.1352,33.2467,47600.0],["2012-08-31",33.5813,34.046,33.3954,33.9066,91400.0],["2012-09-04",33.8137,34.0553,32.9307,33.9159,87600.0],["2012-09-05",33.6835,34.3806,33.6835,34.0646,134400.0],["2012-09-06",34.2319,35.3194,32.5589,34.8547,138400.0],["2012-09-07",34.9104,35.5982,34.8918,35.3008,70100.0],["2012-09-10",35.1893,35.4867,34.9383,35.1335,80600.0],["2012-09-11",35.2357,35.3194,34.3342,35.0313,63000.0],["2012-09-12",35.0313,35.3473,34.1297,34.3899,107300.0],["2012-09-13",34.3713,35.3287,34.1669,35.1335,71900.0],["2012-09-14",35.3473,35.4123,34.7338,35.2264,119300.0],["2012-09-17",34.929,35.087,34.3342,34.7803,81900.0],["2012-09-18",34.5015,34.8825,33.7021,34.7152,65600.0],["2012-09-19",34.771,34.771,33.9252,34.4085,63500.0],["2012-09-20",34.0274,34.9755,33.8323,34.8268,39200.0],["2012-09-21",35.2822,35.3659,34.706,34.8454,138800.0],["2012-09-24",34.7059,35.2729,34.3806,34.5572,69400.0],["2012-09-25",34.6316,35.2729,34.3621,34.4178,92400.0],["2012-09-26",34.4178,34.8361,33.9438,34.7338,64000.0],["2012-09-27",34.8547,35.0963,34.5572,35.0127,63200.0],["2012-09-28",34.7524,34.9755,34.0739,34.139,83800.0],["2012-10-01",34.4457,34.9848,33.9345,34.9104,136400.0],["2012-10-02",34.9941,35.1428,34.297,35.0684,76300.0],["2012-10-03",35.087,35.3937,34.7524,35.2729,78200.0],["2012-10-04",35.403,35.496,34.9755,35.1242,47200.0],["2012-10-05",35.18,35.7284,34.9476,35.0592,43100.0],["2012-10-08",34.8825,35.18,34.6316,34.9104,38600.0],["2012-10-09",34.9383,34.9383,33.9624,34.0367,41600.0],["2012-10-10",33.9159,34.0925,33.5813,33.6928,59900.0],["2012-10-11",33.8694,34.1018,33.2746,33.2932,82700.0],["2012-10-12",33.2839,33.4326,32.1964,32.4381,142900.0],["2012-10-15",32.531,32.8006,31.899,32.5124,107200.0],["2012-10-16",32.5124,32.689,32.0663,32.531,98400.0],["2012-10-17",32.5217,32.94,32.3916,32.9028,77200.0],["2012-10-18",32.8563,33.3768,32.6147,33.163,47200.0],["2012-10-19",32.8842,32.9214,31.6573,31.8525,81100.0],["2012-10-22",31.8618,32.4381,31.7689,32.3637,47500.0],["2012-10-23",32.057,32.7913,31.7782,32.5217,34500.0],["2012-10-24",32.7634,32.7634,32.1407,32.2987,28300.0],["2012-10-25",32.5589,32.5961,32.0105,32.5682,35300.0],["2012-10-26",32.6054,32.6704,31.9733,32.2615,49800.0],["2012-10-31",32.1778,32.4567,31.6852,32.373,48900.0],["2012-11-01",32.4938,33.1259,32.3637,32.8935,79800.0],["2012-11-02",33.098,33.4605,30.9045,31.0439,75400.0],["2012-11-05",31.1461,31.1461,29.0456,29.4266,177400.0],["2012-11-06",29.5568,30.9788,29.3244,30.9602,96100.0],["2012-11-07",30.5606,30.7,29.8635,30.4862,84500.0],["2012-11-08",30.3654,30.4769,29.4173,29.4173,80900.0],["2012-11-09",29.2036,30.2817,29.2036,30.0772,75900.0],["2012-11-12",30.2074,30.9045,30.0401,30.5884,88200.0],["2012-11-13",30.3933,30.9974,30.0215,30.0865,35800.0],["2012-11-14",30.2631,30.2631,29.2965,29.5196,57600.0],["2012-11-15",29.408,29.9285,29.027,29.9285,68600.0],["2012-11-16",29.7705,30.6907,29.4731,30.4955,155500.0],["2012-11-19",30.6628,31.2112,30.3282,31.1368,89000.0],["2012-11-20",30.9231,31.5737,29.4452,31.332,71400.0],["2012-11-21",31.3227,31.5644,31.0439,31.332,22000.0],["2012-11-23",31.4343,31.6016,31.0439,31.6016,32600.0],["2012-11-26",31.5086,32.7076,31.332,32.7076,86600.0],["2012-11-27",32.6518,33.2839,32.3079,32.9121,100900.0],["2012-11-28",32.6611,33.0608,32.3637,32.7448,70500.0],["2012-11-29",33.005,33.4605,32.531,33.4419,72900.0],["2012-11-30",33.4605,33.7579,33.1166,33.2281,88000.0],["2012-12-03",33.3954,33.3954,32.8098,33.2653,47400.0],["2012-12-04",33.1816,33.572,32.2987,33.1166,91200.0],["2012-12-05",33.3118,33.4605,32.4381,33.0794,67300.0],["2012-12-06",32.9679,33.6185,32.7727,33.0236,47300.0],["2012-12-07",33.1166,33.3675,32.7727,33.1538,61300.0],["2012-12-10",33.0422,33.6092,33.0422,33.3582,53700.0],["2012-12-11",33.6464,33.9159,33.2188,33.8323,59900.0],["2012-12-12",33.9445,34.0286,33.2057,33.4115,87600.0],["2012-12-13",33.3741,33.9445,33.0281,33.1029,38700.0],["2012-12-14",32.9813,34.0473,32.9813,33.3179,44800.0],["2012-12-17",33.3086,33.7762,33.0655,33.3647,71200.0],["2012-12-18",33.318,33.7668,32.4577,33.5517,68400.0],["2012-12-19",33.5424,33.5517,32.5792,32.7101,107600.0],["2012-12-20",32.7195,32.9907,32.4015,32.9533,109500.0],["2012-12-21",33.1122,34.2905,32.5418,34.2811,433700.0],["2012-12-24",33.9819,34.066,33.0094,33.7762,58300.0],["2012-12-26",33.8042,35.8802,33.7201,35.1975,227300.0],["2012-12-27",35.1508,35.3004,33.4582,34.3279,116800.0],["2012-12-28",34.2624,34.8235,33.8977,34.0286,114100.0],["2012-12-31",34.1596,34.3372,33.533,34.0847,163000.0],["2013-01-02",34.7019,35.6838,34.5804,35.0573,147800.0],["2013-01-03",35.0853,35.1414,34.225,34.571,72500.0],["2013-01-04",34.8328,34.8328,34.3092,34.4307,63500.0],["2013-01-07",34.2157,34.7206,34.1128,34.4868,50800.0],["2013-01-08",34.4962,34.4962,33.7855,34.0099,104800.0],["2013-01-09",34.225,34.3092,33.7294,34.1034,90000.0],["2013-01-10",34.1128,34.1689,33.4676,33.7294,122000.0],["2013-01-11",33.879,34.8328,33.4021,34.6926,170300.0],["2013-01-14",34.6645,35.2162,34.0847,34.9824,48700.0],["2013-01-15",34.6271,34.9824,33.692,33.9071,123200.0],["2013-01-16",33.7388,34.2718,33.4676,33.9912,90000.0],["2013-01-17",34.2157,34.9544,34.0754,34.7861,53200.0],["2013-01-18",34.7861,34.945,34.412,34.8796,79300.0],["2013-01-22",34.9544,35.6557,34.7019,35.5061,88400.0],["2013-01-23",35.4968,35.5529,34.7113,34.8609,63300.0],["2013-01-24",34.7954,35.7025,34.7954,35.6277,90500.0],["2013-01-25",35.8802,35.9924,35.5529,35.9176,59400.0],["2013-01-28",35.7679,35.9269,35.3658,35.5155,82600.0],["2013-01-29",35.3191,36.1326,35.2443,36.1139,73300.0],["2013-01-30",36.0111,36.0765,34.9824,35.0666,92100.0],["2013-01-31",35.1134,35.5903,34.8702,34.9731,64800.0],["2013-02-01",35.1695,35.8988,35.1695,35.7025,57600.0],["2013-02-04",35.5342,35.5342,34.73,34.8702,48400.0],["2013-02-05",34.9731,35.7399,34.7674,35.5529,45100.0],["2013-02-06",35.3191,35.8147,35.3191,35.8147,40500.0],["2013-02-07",35.7492,35.9082,35.3845,35.7679,42000.0],["2013-02-08",35.9082,36.3103,35.6838,36.1887,33600.0],["2013-02-11",36.1887,36.3383,35.4406,35.796,20200.0],["2013-02-12",35.6838,35.8614,35.2536,35.6744,78400.0],["2013-02-13",35.7025,36.2168,35.6931,36.1607,37800.0],["2013-02-14",36.1607,36.3384,35.7866,36.0298,23800.0],["2013-02-15",36.3384,36.6095,36.1233,36.3197,65600.0],["2013-02-19",36.2822,36.2822,35.0198,35.6277,77500.0],["2013-02-20",35.5155,35.8895,34.8983,35.0012,71600.0],["2013-02-21",34.9544,35.9924,34.945,35.5435,89400.0],["2013-02-22",35.6183,36.9368,35.3004,36.862,222600.0],["2013-02-25",37.1239,37.3296,36.142,36.2916,91500.0],["2013-02-26",36.3945,37.4044,36.3945,37.1613,132600.0],["2013-02-27",37.1332,38.0309,37.1332,37.3015,104700.0],["2013-02-28",37.2922,38.059,37.2922,37.713,81100.0],["2013-03-01",37.2828,38.807,36.8246,38.6013,123500.0],["2013-03-04",38.6013,38.7977,38.1805,38.7416,110200.0],["2013-03-05",38.8257,39.6019,38.5733,39.2372,143200.0],["2013-03-06",39.2278,40.2097,39.1437,40.1723,115400.0],["2013-03-07",40.0694,40.6586,38.8632,39.2279,170100.0],["2013-03-08",39.5084,39.5271,38.592,39.2185,97200.0],["2013-03-11",39.0221,39.0502,38.3862,38.9193,55800.0],["2013-03-12",38.8164,39.2091,38.5733,38.9006,43300.0],["2013-03-13",39.0408,39.4523,38.5546,39.2465,53700.0],["2013-03-14",39.1904,39.7422,38.8071,39.7141,78300.0],["2013-03-15",39.7983,40.2004,39.2746,39.686,157800.0],["2013-03-18",39.0689,40.2752,39.0689,39.9666,132900.0],["2013-03-19",39.9572,40.1536,39.4523,39.9198,87800.0],["2013-03-20",39.9011,40.5183,39.7889,40.5089,70800.0],["2013-03-21",40.163,40.3967,39.5738,39.9666,81900.0],["2013-03-22",40.0227,40.4902,39.7796,40.191,37000.0],["2013-03-25",40.1723,40.2939,39.3775,40.004,49500.0],["2013-03-26",40.2939,40.5183,39.8824,40.35,42600.0],["2013-03-27",40.032,40.724,39.6393,40.5837,64100.0],["2013-03-28",40.8082,41.2664,40.5744,41.0887,99200.0],["2013-04-01",40.7801,40.9484,39.9292,40.1536,155300.0],["2013-04-02",40.5276,41.5189,39.8076,39.9011,50700.0],["2013-04-03",40.1069,40.1069,38.9567,39.2279,114100.0],["2013-04-04",39.3681,39.817,38.938,39.3401,117900.0],["2013-04-05",38.5639,40.4528,38.3395,39.9292,73200.0],["2013-04-08",39.9385,40.1255,39.2559,40.0133,36900.0],["2013-04-09",39.9853,40.2565,39.4055,39.5738,51800.0],["2013-04-10",39.5645,41.1261,39.3588,40.883,109400.0],["2013-04-11",40.9391,40.9391,40.3032,40.696,52700.0],["2013-04-12",40.6118,40.7708,40.3406,40.5557,44300.0],["2013-04-15",40.4435,40.7334,38.7042,38.966,106900.0],["2013-04-16",39.312,40.5183,39.1904,40.3219,60200.0],["2013-04-17",40.1817,40.1817,38.4798,39.2746,77000.0],["2013-04-18",39.0782,39.5551,38.8538,39.4149,74000.0],["2013-04-19",39.1904,40.8175,39.1904,40.2939,46500.0],["2013-04-22",40.565,40.6212,39.1717,40.5183,40400.0],["2013-04-23",40.6305,41.2477,40.2752,41.0794,72900.0],["2013-04-24",41.0607,41.1448,40.7614,41.0233,32800.0],["2013-04-25",41.257,41.2851,40.6024,40.8269,45300.0],["2013-04-26",40.6305,40.6586,39.7141,39.9198,54700.0],["2013-04-29",40.1255,40.5557,39.658,40.35,31500.0],["2013-04-30",40.4061,40.5463,39.9385,40.5276,39400.0],["2013-05-01",40.3126,40.5838,38.8632,38.9941,114400.0],["2013-05-02",39.3681,40.2471,39.0034,39.9385,81000.0],["2013-05-03",40.3687,41.575,40.3687,40.6118,97000.0],["2013-05-06",40.6118,41.2851,39.4523,40.191,34600.0],["2013-05-07",40.378,40.4528,39.9011,40.4528,33000.0],["2013-05-08",40.5276,40.6679,39.9853,40.5183,31400.0],["2013-05-09",40.3406,40.7521,39.9759,40.4154,30700.0],["2013-05-10",40.3313,40.6773,40.1068,40.378,91800.0],["2013-05-13",40.191,40.6118,40.0507,40.5931,32500.0],["2013-05-14",40.4248,42.2576,40.4154,42.1641,92200.0],["2013-05-15",41.921,43.333,41.2664,43.0992,113300.0],["2013-05-16",43.1179,44.8291,43.1179,44.1746,101900.0],["2013-05-17",44.1839,45.1751,44.0904,44.6515,121500.0],["2013-05-20",44.9227,44.9227,43.0431,43.3984,57600.0],["2013-05-21",43.3049,43.4545,42.8187,43.0618,37800.0],["2013-05-22",43.0992,43.9501,42.669,43.0244,84800.0],["2013-05-23",42.6971,43.1085,42.4353,42.7532,70800.0],["2013-05-24",42.7065,43.7538,42.5475,43.3797,69100.0],["2013-05-28",44.0998,45.0723,43.3984,44.3335,131000.0],["2013-05-29",44.1278,44.2307,43.4078,43.8005,31100.0],["2013-05-30",43.9875,44.2307,43.0711,44.0717,33500.0],["2013-05-31",43.9595,45.5024,43.8566,44.8946,188300.0],["2013-06-03",44.9788,45.4744,44.1652,45.3715,181000.0],["2013-06-04",45.2593,45.5959,43.5667,44.9788,94700.0],["2013-06-05",45.0723,45.119,43.8005,44.2026,46600.0],["2013-06-06",44.053,45.0162,43.9034,44.5767,122700.0],["2013-06-07",45.1658,45.1845,44.0624,44.2307,59600.0],["2013-06-10",44.24,44.8104,43.9221,44.3803,60800.0],["2013-06-11",43.9688,44.1652,43.1553,43.679,40000.0],["2013-06-12",44.1746,44.1746,42.9683,43.0711,58600.0],["2013-06-13",42.9963,43.4171,42.8935,43.015,87200.0],["2013-06-14",43.0337,43.2488,42.3137,42.3324,53300.0],["2013-06-17",42.4353,43.174,42.3885,42.9028,62300.0],["2013-06-18",42.9028,43.9969,42.6129,43.7631,70000.0],["2013-06-19",43.5294,43.9127,42.7813,43.1273,105800.0],["2013-06-20",42.3698,43.3704,41.6311,41.8929,75300.0],["2013-06-21",42.0519,43.6883,42.0519,43.0805,163300.0],["2013-06-24",42.7813,43.2114,42.0051,42.7158,72000.0],["2013-06-25",42.9963,43.1834,41.4347,41.6124,82100.0],["2013-06-26",41.8461,42.2576,41.4066,41.4627,59900.0],["2013-06-27",41.603,42.0893,41.3786,41.9677,54400.0],["2013-06-28",41.8929,42.4914,41.3225,41.8462,147700.0],["2013-07-01",42.0799,42.6971,41.4628,42.2295,69100.0],["2013-07-02",42.2202,42.7719,40.5089,41.6124,82700.0],["2013-07-03",41.3131,42.136,40.883,41.5843,26200.0],["2013-07-05",42.3698,42.5568,40.9952,42.5194,86500.0],["2013-07-08",42.4914,42.4914,41.1542,41.5656,97700.0],["2013-07-09",41.9864,43.2208,41.4908,43.2021,114800.0],["2013-07-10",42.987,43.6416,42.987,43.2862,75800.0],["2013-07-11",43.7818,44.4177,43.5106,44.1091,97600.0],["2013-07-12",43.6603,44.4083,43.4732,44.1933,67500.0],["2013-07-15",44.1933,45.091,43.8753,44.932,50500.0],["2013-07-16",44.8385,44.8385,44.2213,44.5767,65500.0],["2013-07-17",44.7356,44.9788,43.9689,44.24,41000.0],["2013-07-18",44.3148,44.6982,43.6322,44.1185,59400.0],["2013-07-19",44.0624,44.3148,43.8192,44.1933,52100.0],["2013-07-22",43.8379,44.8291,43.8379,44.7917,33300.0],["2013-07-23",44.8853,44.9788,44.3148,44.8478,28600.0],["2013-07-24",44.8946,44.9788,44.3709,44.6328,32200.0],["2013-07-25",44.6702,45.2312,44.5019,44.9788,59100.0],["2013-07-26",44.5206,44.7824,43.2862,43.8473,41100.0],["2013-07-29",43.6322,43.8286,43.1366,43.4452,48700.0],["2013-07-30",43.6977,44.7076,43.3143,44.6047,76300.0],["2013-07-31",44.6234,48.1301,43.9782,46.531,155000.0],["2013-08-01",46.503,48.1394,46.503,47.9244,111200.0],["2013-08-02",47.4568,48.2984,47.2043,48.0646,66700.0],["2013-08-05",47.8308,48.6257,47.5503,48.5696,88600.0],["2013-08-06",48.1581,49.5421,48.1301,49.3457,101100.0],["2013-08-07",49.14,49.5515,48.6537,48.6631,44200.0],["2013-08-08",49.2055,49.9255,48.5602,49.7104,96200.0],["2013-08-09",49.4392,49.8226,48.7753,49.1587,38200.0],["2013-08-12",48.8782,50.2621,48.8595,49.9723,55300.0],["2013-08-13",49.7385,50.1032,48.8688,49.3083,90700.0],["2013-08-14",49.4205,49.5328,49.1026,49.3083,40000.0],["2013-08-15",48.5228,48.5228,47.3072,47.3633,65800.0],["2013-08-16",46.9892,47.7654,46.8303,47.3726,42300.0],["2013-08-19",47.0828,47.5784,46.4095,46.4469,39100.0],["2013-08-20",46.4001,47.2043,46.1383,46.9892,45600.0],["2013-08-21",46.6807,47.5503,46.3534,46.8209,28200.0],["2013-08-22",46.8022,47.541,46.69,47.5129,25700.0],["2013-08-23",47.3633,47.915,47.008,47.7747,25800.0],["2013-08-26",47.7654,48.3265,47.2137,47.4194,45500.0],["2013-08-27",46.69,46.7181,45.2032,45.4557,36200.0],["2013-08-28",45.652,45.7643,44.8853,45.091,28100.0],["2013-08-29",44.7076,46.9144,44.7076,46.3066,39900.0],["2013-08-30",45.998,46.3721,44.4738,44.7543,59600.0],["2013-09-03",45.3528,45.9419,44.0904,44.6421,57800.0],["2013-09-04",44.6047,45.1751,44.2494,44.8291,135400.0],["2013-09-05",44.6608,45.9606,44.4645,45.1938,35500.0],["2013-09-06",45.4089,45.4089,43.7257,44.8291,50800.0],["2013-09-09",45.0629,46.0074,45.0162,45.8952,33700.0],["2013-09-10",46.0541,46.9518,45.7736,46.5497,91200.0],["2013-09-11",46.2973,46.7835,46.0728,46.5217,31600.0],["2013-09-12",46.344,46.5778,45.8204,45.8858,48100.0],["2013-09-13",46.1944,47.2137,46.0541,46.8209,53000.0],["2013-09-16",47.8496,47.8496,46.3534,46.5965,47700.0],["2013-09-17",46.503,47.0267,46.0541,46.2879,43300.0],["2013-09-18",46.4095,47.4662,45.9139,47.4475,37800.0],["2013-09-19",47.4662,47.7747,45.9513,47.0173,45600.0],["2013-09-20",46.9986,48.6257,46.531,47.9898,149900.0],["2013-09-23",48.2516,48.7753,47.9711,48.5883,59100.0],["2013-09-24",48.4761,49.486,48.4106,48.8034,58900.0],["2013-09-25",48.7566,49.6917,48.0272,48.1862,59700.0],["2013-09-26",48.607,48.9623,48.102,48.9156,53400.0],["2013-09-27",48.3265,48.6724,48.0179,48.1114,23800.0],["2013-09-30",47.382,48.7005,47.382,48.3919,88300.0],["2013-10-01",48.3265,48.5322,47.5784,48.2704,66300.0],["2013-10-02",47.9711,48.3919,47.3446,47.8028,47100.0],["2013-10-03",47.728,47.728,46.2412,46.8677,51700.0],["2013-10-04",46.6433,48.6257,46.6152,47.915,25900.0],["2013-10-07",47.5223,48.3826,47.5223,48.1394,54400.0],["2013-10-08",47.9337,48.7566,47.9337,48.5696,73000.0],["2013-10-09",48.6257,49.0652,48.5602,48.8595,89100.0],["2013-10-10",49.5234,50.8606,48.8875,50.3182,172400.0],["2013-10-11",49.991,51.8892,49.7478,51.7957,81400.0],["2013-10-14",51.2907,52.6934,50.8045,52.6093,74200.0],["2013-10-15",52.4596,52.8617,51.9734,52.4129,71000.0],["2013-10-16",52.6841,52.6841,52.0762,52.2352,112800.0],["2013-10-17",52.1043,53.5444,51.403,53.4322,141900.0],["2013-10-18",54.4421,55.4613,53.881,55.2463,148200.0],["2013-10-21",55.293,55.611,54.2737,54.3018,72700.0],["2013-10-22",54.2831,55.0218,53.9745,54.5636,76300.0],["2013-10-23",54.1148,55.1715,54.1148,54.9657,62800.0],["2013-10-24",54.9377,55.4052,54.6478,55.293,70100.0],["2013-10-25",55.6671,55.6671,54.2457,54.8535,72000.0],["2013-10-28",54.919,55.4052,54.414,54.7694,75500.0],["2013-10-29",55.106,55.2182,54.2364,54.9283,103200.0],["2013-10-30",55.1434,55.2089,53.7968,54.0119,79500.0],["2013-10-31",54.0493,54.3953,53.4789,53.5444,96100.0],["2013-11-01",53.3386,53.5257,51.8051,52.0949,140000.0],["2013-11-04",52.0856,53.2638,51.5432,52.8524,113400.0],["2013-11-05",52.3381,52.3381,50.0471,50.6549,105300.0],["2013-11-06",50.9728,51.244,49.7665,50.2434,60300.0],["2013-11-07",50.2715,50.2715,48.6724,48.8875,136400.0],["2013-11-08",48.7099,50.8419,48.7099,50.6362,108400.0],["2013-11-11",50.739,50.739,49.3644,49.6076,145500.0],["2013-11-12",49.645,50.6829,49.6076,50.4866,52300.0],["2013-11-13",50.3369,50.87,49.9722,50.8045,62000.0],["2013-11-14",50.7203,51.0196,50.3463,51.0196,37400.0],["2013-11-15",50.8606,51.618,50.552,51.5245,80700.0],["2013-11-18",51.618,52.8804,51.618,52.8337,85400.0],["2013-11-19",52.8337,53.7875,52.469,53.5257,126200.0],["2013-11-20",53.8062,53.8062,53.1049,53.4134,123000.0],["2013-11-21",53.8249,54.4327,53.3012,54.1615,77300.0],["2013-11-22",54.3112,55.1434,53.3199,54.9564,44400.0],["2013-11-25",54.919,55.7138,54.1896,54.3579,71900.0],["2013-11-26",53.6846,54.4514,52.1978,54.0213,103400.0],["2013-11-27",54.0213,55.4426,53.8249,55.2743,66800.0],["2013-11-29",55.798,55.8821,55.106,55.3117,39600.0],["2013-12-02",55.4333,55.6858,53.002,53.2732,104200.0],["2013-12-03",53.0862,54.6291,52.6186,53.8904,105900.0],["2013-12-04",53.7875,54.9003,53.1703,54.6011,98900.0],["2013-12-05",54.4421,55.1621,53.8904,54.6291,68600.0],["2013-12-06",55.4239,55.9195,53.853,55.0312,85900.0],["2013-12-09",55.106,55.5361,53.9371,54.2925,85100.0],["2013-12-10",54.3299,54.3299,53.2077,53.5631,113500.0],["2013-12-11",53.7875,53.7875,52.3755,52.5625,66700.0],["2013-12-12",52.5999,53.4789,52.5157,52.9739,56000.0],["2013-12-13",53.2919,53.8623,52.4035,53.2732,79600.0],["2013-12-16",53.7501,55.1341,53.6285,53.8156,98000.0],["2013-12-17",53.7968,53.7968,52.5532,53.0114,77000.0],["2013-12-18",52.8898,54.6852,52.0856,54.6478,132000.0],["2013-12-19",54.4693,54.9014,54.0091,54.1782,91900.0],["2013-12-20",54.4505,55.1268,53.7649,54.5257,278000.0],["2013-12-23",54.4599,54.9672,53.8212,54.3754,145600.0],["2013-12-24",54.4975,55.2959,54.1124,54.6478,57000.0],["2013-12-26",55.0423,56.1225,54.5539,55.8219,144400.0],["2013-12-27",56.1976,56.3291,55.2959,55.5495,70400.0],["2013-12-30",55.371,55.6904,54.4412,55.5025,96200.0],["2013-12-31",55.7186,56.1882,54.9484,55.1362,143500.0],["2014-01-02",55.108,55.1362,53.3704,53.6991,164500.0],["2014-01-03",53.5676,54.5726,53.098,54.3566,128100.0],["2014-01-06",54.4787,54.4787,53.051,53.3234,96600.0],["2014-01-07",53.6803,54.4787,52.3653,53.4361,110800.0],["2014-01-08",53.2201,53.9433,52.8162,53.098,183500.0],["2014-01-09",53.0886,53.3516,52.262,52.8068,149300.0],["2014-01-10",52.9289,53.3328,52.262,53.1168,122200.0],["2014-01-13",52.6189,53.3516,52.1963,52.9477,113200.0],["2014-01-14",53.2295,54.3942,52.7411,54.0373,90100.0],["2014-01-15",54.4412,54.4412,52.1681,53.361,105400.0],["2014-01-16",53.7367,53.9339,53.2576,53.6428,58900.0],["2014-01-17",53.8306,53.8306,53.2577,53.3328,90900.0],["2014-01-21",53.7743,54.15,53.2577,54.0842,94100.0],["2014-01-22",54.2815,54.4036,53.5488,53.9058,79700.0],["2014-01-23",53.4831,53.6991,52.4593,53.3516,107500.0],["2014-01-24",52.7598,52.8632,51.2006,51.5388,102600.0],["2014-01-27",51.1818,52.2526,50.8437,51.2945,115300.0],["2014-01-28",51.2288,51.5388,49.848,51.3697,122700.0],["2014-01-29",50.9,51.7642,50.4961,50.731,85900.0],["2014-01-30",51.2194,52.6283,50.2519,51.426,79300.0],["2014-01-31",50.3083,51.952,50.3083,51.21,97000.0],["2014-02-03",50.7591,50.8625,48.4955,48.6739,164000.0],["2014-02-04",48.627,49.2657,47.4622,48.6363,128200.0],["2014-02-05",48.3734,49.0778,47.4435,48.3546,84400.0],["2014-02-06",48.5612,49.3033,48.0164,48.2043,87200.0],["2014-02-07",48.3546,49.1811,47.9507,48.2137,120500.0],["2014-02-10",47.9976,48.4485,47.0114,48.0164,120500.0],["2014-02-11",48.1479,48.8336,47.6407,48.4485,115300.0],["2014-02-12",48.5988,48.7866,47.6783,47.9037,138200.0],["2014-02-13",47.4904,48.4015,47.4904,48.1385,105500.0],["2014-02-14",48.1949,48.317,47.1899,47.6407,121000.0],["2014-02-18",47.6877,48.8712,47.6877,48.3076,213500.0],["2014-02-19",48.3734,48.7397,47.3495,47.4435,139100.0],["2014-02-20",47.6125,47.6125,46.4196,47.1335,117900.0],["2014-02-21",47.4998,47.4998,46.7296,46.786,111900.0],["2014-02-24",46.7766,47.3965,46.4854,46.8141,122000.0],["2014-02-25",46.9456,47.2932,46.8235,47.0583,101100.0],["2014-02-26",47.2462,47.791,47.0396,47.265,145300.0],["2014-02-27",47.2838,47.9037,46.7578,47.6783,79200.0],["2014-02-28",47.7534,48.007,47.2086,47.4435,130100.0],["2014-03-03",46.8047,47.3401,46.0251,46.6169,92700.0],["2014-03-04",46.8141,49.8386,46.5981,49.4441,216900.0],["2014-03-05",49.0402,49.7353,48.5706,49.4629,146800.0],["2014-03-06",49.7165,50.2519,49.4535,49.9326,66500.0],["2014-03-07",50.111,50.3834,49.7541,49.9138,69700.0],["2014-03-10",49.6226,50.7497,49.6226,50.7497,83700.0],["2014-03-11",50.5901,51.4072,50.111,50.4492,106400.0],["2014-03-12",50.0453,50.9846,49.4535,50.9564,71300.0],["2014-03-13",51.2006,51.473,50.5807,50.8625,90800.0],["2014-03-14",50.6652,51.9239,50.6652,51.6045,96800.0],["2014-03-17",51.689,52.5156,51.3321,51.9708,163300.0],["2014-03-18",52.1963,52.4968,51.689,52.3653,111200.0],["2014-03-19",52.2432,52.5626,51.7078,51.9239,78000.0],["2014-03-20",51.8957,52.6001,51.6609,51.8299,82700.0],["2014-03-21",51.8957,52.6565,51.4542,52.2057,146000.0],["2014-03-24",52.2244,52.4123,51.473,51.6421,117300.0],["2014-03-25",51.9427,52.2244,50.5619,50.8249,167900.0],["2014-03-26",50.8437,50.8437,49.0496,49.106,141700.0],["2014-03-27",49.2469,49.5005,48.2325,48.7115,117700.0],["2014-03-28",48.5706,49.3126,48.007,48.0822,91400.0],["2014-03-31",48.4767,49.059,47.7816,48.9557,307700.0],["2014-04-01",53.1355,61.8897,52.741,60.0957,938500.0],["2014-04-02",59.72,62.3124,59.1376,59.2691,335200.0],["2014-04-03",59.4664,59.4851,57.5408,57.5502,235000.0],["2014-04-04",57.2966,57.7474,55.8407,56.0849,185900.0],["2014-04-07",56.0473,56.8176,55.3053,55.6059,196100.0],["2014-04-08",55.4932,57.2684,55.3617,56.5827,169600.0],["2014-04-09",56.8269,58.2359,56.5921,58.0198,114200.0],["2014-04-10",57.8508,58.1607,57.5032,57.8883,217400.0],["2014-04-11",57.2402,58.8746,57.2402,58.2265,201500.0],["2014-04-14",58.4049,59.3912,58.1138,58.7901,208600.0],["2014-04-15",58.9497,59.7481,57.2778,58.4989,187300.0],["2014-04-16",58.7243,59.4382,58.3016,58.8276,120400.0],["2014-04-17",58.9122,59.9078,58.7995,59.1376,141400.0],["2014-04-21",59.0155,59.5978,58.3298,59.0625,105900.0],["2014-04-22",59.1846,59.7951,58.5646,59.1846,128400.0],["2014-04-23",59.1564,59.72,58.4895,58.5552,154200.0],["2014-04-24",58.931,59.3255,58.1889,58.884,125500.0],["2014-04-25",58.4707,59.1658,58.0105,58.0762,144000.0],["2014-04-28",58.3862,58.931,57.569,58.2453,105000.0],["2014-04-29",58.3862,58.8464,57.5784,57.7099,109400.0],["2014-04-30",57.7099,58.358,56.6954,58.1889,127000.0],["2014-05-01",57.8414,58.3486,56.8457,57.6535,123500.0],["2014-05-02",57.8602,58.8276,57.2402,57.7005,89800.0],["2014-05-05",56.8833,58.2453,55.9064,57.4469,121300.0],["2014-05-06",57.0336,58.1419,54.4787,54.4787,208400.0],["2014-05-07",54.6948,55.0517,53.6146,54.8732,156700.0],["2014-05-08",54.7793,54.9578,51.8957,52.0741,111600.0],["2014-05-09",52.1963,52.9947,50.5901,52.6189,94100.0],["2014-05-12",52.1211,53.5394,51.2006,53.2952,124600.0],["2014-05-13",53.3422,53.7085,51.6609,51.7454,195800.0],["2014-05-14",51.9051,51.9051,50.8249,51.1067,121500.0],["2014-05-15",50.5149,50.7497,48.4579,49.9232,255800.0],["2014-05-16",49.8762,50.8531,47.9131,50.8531,110200.0],["2014-05-19",50.4867,51.8769,50.4867,51.3791,51600.0],["2014-05-20",51.3603,51.3603,49.7729,50.2144,132100.0],["2014-05-21",50.2707,51.0597,50.0547,50.5431,134000.0],["2014-05-22",50.7216,51.257,50.5525,50.8343,51400.0],["2014-05-23",50.994,51.3039,50.5337,51.1818,81700.0],["2014-05-27",51.8393,52.7129,51.4072,52.1305,77600.0],["2014-05-28",52.046,52.4874,51.7078,51.9896,81000.0],["2014-05-29",52.3278,52.5532,51.5763,51.7454,79000.0],["2014-05-30",51.9614,52.3277,51.3885,51.7924,96500.0],["2014-06-02",51.7736,52.3184,50.7591,51.5575,74600.0],["2014-06-03",50.9,51.5106,50.0265,50.6182,118400.0],["2014-06-04",50.1862,51.1067,49.5381,50.2613,119200.0],["2014-06-05",50.5525,51.689,49.5756,51.6515,135000.0],["2014-06-06",52.1023,52.8632,51.6515,52.3559,109300.0],["2014-06-09",52.2526,53.1261,51.3791,51.8487,91500.0],["2014-06-10",51.8018,51.8205,50.6183,51.1818,78800.0],["2014-06-11",51.0597,51.6421,50.4398,51.257,109100.0],["2014-06-12",51.1912,51.473,50.0171,50.4867,75300.0],["2014-06-13",50.7404,51.0785,49.8292,50.7028,110300.0],["2014-06-16",50.8155,50.8813,49.5944,50.0359,105800.0],["2014-06-17",49.9326,52.2244,49.7823,51.9426,133500.0],["2014-06-18",51.7078,51.7078,50.2144,51.473,82400.0],["2014-06-19",51.6609,51.6609,49.7635,49.942,113300.0],["2014-06-20",49.7729,50.8906,49.7447,50.6182,203800.0],["2014-06-23",50.731,50.731,50.0547,50.3459,70500.0],["2014-06-24",50.158,50.9376,49.2939,49.2939,106200.0],["2014-06-25",49.0778,50.9658,48.6833,50.6746,116200.0],["2014-06-26",50.9094,50.9094,49.5381,49.8386,52400.0],["2014-06-27",49.2845,50.6276,49.2187,50.6089,105300.0],["2014-06-30",50.2989,50.6089,49.5944,50.3083,96500.0],["2014-07-01",50.3083,52.5062,49.8292,51.6984,138900.0],["2014-07-02",51.3321,51.6515,50.3928,51.3603,86500.0],["2014-07-03",51.5012,52.6095,51.2664,52.0554,63900.0],["2014-07-07",51.8675,52.0366,50.637,50.8812,90400.0],["2014-07-08",50.8812,51.3603,49.9232,50.3928,105800.0],["2014-07-09",50.5619,51.1443,48.0164,48.3546,181800.0],["2014-07-10",47.5092,47.9037,46.5887,47.6219,131700.0],["2014-07-11",47.4247,47.7816,46.692,46.955,131200.0],["2014-07-14",47.6313,47.9037,46.9456,47.1992,109400.0],["2014-07-15",46.7108,47.1241,46.0721,46.7672,176900.0],["2014-07-16",47.0208,47.6595,46.3821,46.955,114200.0],["2014-07-17",46.4196,46.8329,46.0627,46.1003,118300.0],["2014-07-18",45.9406,47.4528,45.9406,47.2744,110300.0],["2014-07-21",47.0771,47.5562,46.5323,47.265,82400.0],["2014-07-22",47.4998,47.7816,46.739,47.002,75200.0],["2014-07-23",47.312,48.843,47.2744,48.7397,129000.0],["2014-07-24",48.1667,48.9933,46.7953,48.2325,116300.0],["2014-07-25",47.744,47.791,46.429,46.5136,84900.0],["2014-07-28",46.7672,47.002,45.9218,46.739,91200.0],["2014-07-29",47.1335,47.7534,46.6826,47.2744,112300.0],["2014-07-30",47.791,48.317,47.4153,47.8943,98400.0],["2014-07-31",47.575,47.9882,46.1472,46.9644,154900.0],["2014-08-01",46.8705,47.3495,46.3445,47.2462,119100.0],["2014-08-04",47.5186,47.9319,46.9081,47.838,132600.0],["2014-08-05",47.6125,49.106,47.4622,48.9933,139000.0],["2014-08-06",48.3827,49.6414,48.3827,49.4253,119800.0],["2014-08-07",49.5005,49.5099,48.2419,48.6457,138200.0],["2014-08-08",48.0728,52.2996,48.0728,51.1912,250400.0],["2014-08-11",51.2476,51.2476,49.5756,49.8762,213300.0],["2014-08-12",49.8011,49.942,48.7772,49.4911,124400.0],["2014-08-13",49.7447,50.0453,48.7491,49.848,90400.0],["2014-08-14",49.7447,50.1674,49.1999,49.7541,92500.0],["2014-08-15",50.2801,50.7028,49.416,50.2144,169500.0],["2014-08-18",50.6464,50.7122,49.942,50.2144,78400.0],["2014-08-19",50.3928,50.8249,49.4911,50.4961,97100.0],["2014-08-20",50.4022,50.8155,49.0684,49.7071,107500.0],["2014-08-21",49.5099,49.7729,48.5142,49.7259,66500.0],["2014-08-22",49.679,49.679,48.6927,49.1342,76500.0],["2014-08-25",49.2563,49.7729,48.6176,48.9651,78400.0],["2014-08-26",48.9369,50.4022,48.7115,50.0923,137900.0],["2014-08-27",50.1016,50.1674,48.9275,49.1623,58600.0],["2014-08-28",48.8148,48.8618,47.8755,47.9507,83200.0],["2014-08-29",47.9695,48.6082,47.6313,48.317,59200.0],["2014-09-02",48.4861,49.9326,48.27,49.6038,78300.0],["2014-09-03",49.7635,50.1298,49.5099,50.0359,117900.0],["2014-09-04",50.0923,50.6746,49.8762,50.5901,123300.0],["2014-09-05",53.9997,54.4693,50.3083,50.7873,97100.0],["2014-09-08",50.7216,51.9614,50.2989,51.9145,153000.0],["2014-09-09",51.7736,51.8957,51.2851,51.689,177600.0],["2014-09-10",51.8581,52.3653,51.5669,52.1399,107500.0],["2014-09-11",51.8957,52.262,51.1912,51.8487,181300.0],["2014-09-12",51.8487,52.1305,51.3133,51.8393,202700.0],["2014-09-15",51.736,52.3935,51.0503,51.8111,307700.0],["2014-09-16",51.9896,53.0698,51.9896,53.004,144600.0],["2014-09-17",52.8631,53.4173,52.6095,53.0698,110600.0],["2014-09-18",53.3234,54.9859,53.3234,54.9296,140000.0],["2014-09-19",55.0799,55.775,53.9058,54.1969,253900.0],["2014-09-22",53.8024,54.0091,53.3046,53.9527,119100.0],["2014-09-23",53.5864,54.056,53.3422,53.7367,235200.0],["2014-09-24",53.7555,54.6102,53.2295,54.3284,186800.0],["2014-09-25",54.3378,54.6666,53.004,54.0185,209000.0],["2014-09-26",53.9527,54.4975,53.4079,54.1969,191700.0],["2014-09-29",53.7743,54.6008,53.2858,54.5539,158000.0],["2014-09-30",54.676,54.9578,53.1168,53.1355,257600.0],["2014-10-01",53.1825,53.2952,51.7548,51.8863,203600.0],["2014-10-02",51.8487,52.3277,51.2288,52.1305,93200.0],["2014-10-03",52.5438,52.7035,51.6609,51.8393,95200.0],["2014-10-06",51.8299,52.1023,51.0597,51.6609,142600.0],["2014-10-07",51.0879,51.4918,50.468,50.7216,134800.0],["2014-10-08",50.4774,52.0178,49.895,51.6703,113300.0],["2014-10-09",51.5012,51.7172,49.2563,49.2657,145900.0],["2014-10-10",49.1436,50.1016,48.7021,48.8524,112500.0],["2014-10-13",48.8712,50.3552,48.5142,49.6977,301400.0],["2014-10-14",50.2895,52.0741,49.3878,51.736,281400.0],["2014-10-15",50.8812,53.7555,50.3646,53.4643,162100.0],["2014-10-16",52.6095,54.5727,52.5438,54.0936,180700.0],["2014-10-17",54.8544,55.0329,53.3422,53.7179,157000.0],["2014-10-20",53.6052,54.9484,53.6052,54.8732,133400.0],["2014-10-21",55.2208,56.3573,54.6572,56.2634,156000.0],["2014-10-22",56.3573,57.2402,55.465,55.7374,157000.0],["2014-10-23",56.5076,57.4281,56.0849,56.8082,135200.0],["2014-10-24",56.6297,57.2214,56.3009,56.5921,97100.0],["2014-10-27",56.3009,56.3197,55.4274,55.9064,93000.0],["2014-10-28",56.4512,58.2265,56.4512,58.1326,136100.0],["2014-10-29",58.0762,58.6773,57.3248,57.8508,108200.0],["2014-10-30",57.6629,59.626,57.1369,59.2973,116600.0],["2014-10-31",60.6217,61.2792,59.5979,60.772,121800.0],["2014-11-03",60.9692,60.9692,58.8089,58.9591,177500.0],["2014-11-04",58.6398,59.8702,58.3392,59.2033,81300.0],["2014-11-05",59.6636,60.3868,58.9685,59.7951,79600.0],["2014-11-06",59.6824,60.3587,59.0061,59.6824,107900.0],["2014-11-07",59.7387,60.1614,59.0812,60.1051,141500.0],["2014-11-10",61.5328,62.2279,59.2785,61.7394,164600.0],["2014-11-11",61.8897,64.6418,61.7582,64.144,197400.0],["2014-11-12",64.097,64.5103,63.6368,64.3037,113500.0],["2014-11-13",64.1628,64.1628,61.8897,61.9367,129100.0],["2014-11-14",62.1433,62.4533,60.8095,60.9035,143200.0],["2014-11-17",60.988,61.3731,60.1802,60.6874,141300.0],["2014-11-18",61.1571,61.6361,60.4056,60.7907,114300.0],["2014-11-19",60.725,60.725,59.0155,59.7012,131100.0],["2014-11-20",59.5885,60.6499,58.9873,60.4244,106800.0],["2014-11-21",61.5516,61.5985,59.5415,59.7481,91500.0],["2014-11-24",59.8608,61.2134,59.7763,60.8659,108300.0],["2014-11-25",60.8659,61.6455,60.3681,61.1852,90300.0],["2014-11-26",61.1946,61.9273,60.8471,61.8615,105700.0],["2014-11-28",62.1997,63.3926,60.8659,61.0537,58800.0],["2014-12-01",60.9786,61.3355,59.673,59.7481,125800.0],["2014-12-02",59.7481,61.4013,59.4006,60.3962,105500.0],["2014-12-03",60.2554,62.1433,59.5885,61.467,125300.0],["2014-12-04",61.4576,61.73,60.3399,60.9504,134100.0],["2014-12-05",60.9786,62.1433,60.4338,61.1759,137200.0],["2014-12-08",60.9974,61.0913,59.673,60.0487,188400.0],["2014-12-09",59.4288,60.7062,59.363,60.1145,167800.0],["2014-12-10",59.889,60.2272,58.6398,58.8746,124600.0],["2014-12-11",59.3912,60.1614,58.9028,59.6918,104200.0],["2014-12-12",58.9028,59.8608,58.7619,58.9967,142700.0],["2014-12-15",59.5039,60.0957,58.5834,59.5039,182000.0],["2014-12-16",59.4663,62.087,59.1846,61.2792,292000.0],["2014-12-17",61.298,62.5472,60.7908,62.5097,204500.0],["2014-12-18",63.3738,63.402,60.3493,62.1151,165600.0],["2014-12-19",61.9649,64.1816,60.9598,62.3969,504000.0],["2014-12-22",62.6787,63.5616,61.7582,63.4395,139600.0],["2014-12-23",63.7025,65.6751,63.2141,64.2004,123500.0],["2014-12-24",64.0494,64.4551,62.9928,63.0211,117800.0],["2014-12-26",63.3418,64.4362,63.1154,64.0117,92000.0],["2014-12-29",63.9645,64.54,62.7758,63.3135,191100.0],["2014-12-30",63.3135,63.7098,62.3512,62.3512,73700.0],["2014-12-31",62.7192,64.0305,62.0022,62.8701,300900.0],["2015-01-02",63.0871,63.2381,59.4077,60.5493,164400.0],["2015-01-05",60.37,60.6908,58.6058,58.7379,210900.0],["2015-01-06",58.7756,59.4077,56.6907,57.1341,174500.0],["2015-01-07",57.7284,58.0681,56.0397,57.4926,248400.0],["2015-01-08",58.153,59.5304,57.5869,58.9077,225000.0],["2015-01-09",58.9643,59.3794,57.2284,57.7096,128500.0],["2015-01-12",57.936,58.3322,57.1907,57.8982,176200.0],["2015-01-13",58.5021,59.5021,57.2945,57.8228,192600.0],["2015-01-14",56.9454,58.4454,56.8888,58.0869,86100.0],["2015-01-15",58.4266,58.6153,56.4642,56.6341,169700.0],["2015-01-16",56.4359,58.4549,55.7095,58.4077,151000.0],["2015-01-20",57.9266,58.9643,52.4264,53.8509,526600.0],["2015-01-21",53.3038,53.8226,49.1244,49.8131,456900.0],["2015-01-22",50.6338,52.5584,47.9356,52.4169,304000.0],["2015-01-23",52.5962,52.8509,50.5395,50.9452,199700.0],["2015-01-26",50.9357,51.5018,49.9168,51.0207,260200.0],["2015-01-27",50.5018,51.266,50.0678,50.6999,141100.0],["2015-01-28",50.8225,51.2093,49.8697,50.4074,140900.0],["2015-01-29",50.3131,51.5395,49.7753,51.5018,170500.0],["2015-01-30",51.0112,51.6433,49.8602,49.9734,174000.0],["2015-02-02",49.964,50.4169,48.3508,50.1055,173700.0],["2015-02-03",50.1904,51.6056,49.9829,51.5207,194700.0],["2015-02-04",51.115,51.5773,50.247,50.6244,122300.0],["2015-02-05",51.0207,52.3792,50.4357,52.0867,166800.0],["2015-02-06",52.1905,53.0773,51.2754,52.6622,172000.0],["2015-02-09",52.5396,53.049,51.0961,51.2848,114900.0],["2015-02-10",51.8226,51.8226,50.1999,51.0773,147100.0],["2015-02-11",51.0395,52.1339,50.6527,51.8509,109600.0],["2015-02-12",52.3792,54.1434,52.3792,54.0962,149400.0],["2015-02-13",54.1623,54.9264,53.5868,54.8887,161600.0],["2015-02-17",54.8887,55.1717,54.3415,54.6057,166900.0],["2015-02-18",54.3415,55.351,53.917,55.0963,106500.0],["2015-02-19",55.1246,55.8227,54.7944,55.2095,72100.0],["2015-02-20",55.1623,55.6812,54.0585,55.568,131700.0],["2015-02-23",55.0397,56.4642,54.9453,56.0208,192700.0],["2015-02-24",55.8888,56.6058,53.5113,54.4453,210600.0],["2015-02-25",54.6151,56.2095,54.5302,56.0963,194500.0],["2015-02-26",55.851,57.87,55.5397,57.8511,163900.0],["2015-02-27",57.5397,57.5397,55.3887,55.5868,175900.0],["2015-03-02",55.6623,56.6152,55.0963,55.8888,168500.0],["2015-03-03",55.5019,55.5019,54.7378,55.068,160500.0],["2015-03-04",54.5868,54.6906,54.0113,54.417,120000.0],["2015-03-05",54.483,54.7661,53.8792,54.0585,114800.0],["2015-03-06",53.5396,54.0019,52.5773,52.9264,117200.0],["2015-03-09",53.1811,53.7566,53.0113,53.2377,99200.0],["2015-03-10",52.7094,53.0773,52.2754,52.5679,114900.0],["2015-03-11",52.483,53.5868,52.3603,53.5019,222200.0],["2015-03-12",53.7755,54.0585,52.3132,53.5207,187100.0],["2015-03-13",53.6245,53.983,52.5867,53.4641,137300.0],["2015-03-16",53.5207,53.8038,52.5773,53.0207,175400.0],["2015-03-17",52.6717,53.0773,52.3415,52.766,125000.0],["2015-03-18",52.8226,52.9641,51.8886,52.4452,128600.0],["2015-03-19",52.1245,52.615,52.1245,52.3886,131500.0],["2015-03-20",52.7943,52.9169,52.0962,52.3037,204900.0],["2015-03-23",52.3037,54.4076,52.2282,52.7377,121200.0],["2015-03-24",52.7377,53.6434,52.4169,53.3226,195800.0],["2015-03-25",53.3509,54.0962,52.5773,53.3509,202300.0],["2015-03-26",53.3226,54.1434,52.6528,53.6717,147800.0],["2015-03-27",53.5679,54.0679,53.1905,53.2094,156900.0],["2015-03-30",53.6339,53.9641,52.7943,52.9452,123200.0],["2015-03-31",52.7943,52.7943,51.1622,52.2471,376500.0],["2015-04-01",52.0679,52.8037,52.0018,52.6622,180800.0],["2015-04-02",53.1151,53.5679,52.7283,53.0962,157200.0],["2015-04-06",52.6245,53.8038,52.1811,52.6339,143600.0],["2015-04-07",52.6339,52.8981,52.1433,52.5962,158400.0],["2015-04-08",52.3698,53.049,52.3698,52.6811,221100.0],["2015-04-09",52.4924,53.1717,52.4735,52.6905,120100.0],["2015-04-10",53.0773,53.2754,52.0018,52.0962,133000.0],["2015-04-13",51.9169,52.3132,50.7093,50.8131,219300.0],["2015-04-14",51.0301,51.4641,50.1999,51.4358,248500.0],["2015-04-15",51.6056,53.917,51.6056,53.4264,360400.0],["2015-04-16",53.4453,55.0774,53.266,54.1811,248900.0],["2015-04-17",53.7189,54.5113,53.3509,54.0491,202400.0],["2015-04-20",54.4453,54.7378,53.7094,54.1717,101200.0],["2015-04-21",54.3415,54.4453,53.5019,53.5113,89600.0],["2015-04-22",51.9924,53.2849,50.0772,52.5679,278500.0],["2015-04-23",52.5867,52.8226,50.2753,51.6999,201200.0],["2015-04-24",51.7471,52.2943,51.2659,51.766,130600.0],["2015-04-27",51.832,52.7471,51.3509,51.549,130800.0],["2015-04-28",51.4546,52.2565,51.3792,51.766,126200.0],["2015-04-29",51.5773,51.7848,50.5678,50.7471,108500.0],["2015-04-30",50.1433,50.6716,49.4263,49.4546,166500.0],["2015-05-01",49.5678,50.1904,49.0772,49.6527,119000.0],["2015-05-04",49.8791,50.8697,49.7848,50.0112,193100.0],["2015-05-05",50.7659,52.832,48.8979,51.4735,204700.0],["2015-05-06",51.4546,54.2283,51.4546,54.2,282600.0],["2015-05-07",54.0113,55.0774,53.5585,54.7,247500.0],["2015-05-08",54.483,55.1057,53.9076,53.9453,225700.0],["2015-05-11",54.3227,54.3981,53.3887,53.5396,119600.0],["2015-05-12",53.5019,53.5868,51.9075,52.9169,128700.0],["2015-05-13",53.1622,53.5585,52.5018,53.0019,116200.0],["2015-05-14",53.2,54.5113,52.6905,54.0679,161200.0],["2015-05-15",53.7943,54.4453,53.1056,54.3981,144300.0],["2015-05-18",54.3981,56.0303,54.1057,55.7378,157700.0],["2015-05-19",55.785,55.8038,54.5679,55.0397,155700.0],["2015-05-20",55.3982,55.6152,54.0585,55.0868,116600.0],["2015-05-21",54.9359,55.9548,54.7189,55.6718,147100.0],["2015-05-22",55.6435,55.8699,54.6057,54.8227,134100.0],["2015-05-26",54.6434,54.6812,53.4453,54.5679,117100.0],["2015-05-27",54.5113,54.8132,53.917,54.6623,119900.0],["2015-05-28",54.4736,55.0302,53.5302,54.134,111000.0],["2015-05-29",54.2283,54.2283,53.1905,53.266,99300.0],["2015-06-01",53.8038,54.351,52.9075,53.6339,109300.0],["2015-06-02",53.3037,54.4547,53.0396,54.2283,156600.0],["2015-06-03",54.2377,55.6529,53.9641,55.5491,121900.0],["2015-06-04",55.0868,55.5397,53.8887,54.3981,109300.0],["2015-06-05",54.1717,55.5774,53.7849,55.1812,103000.0],["2015-06-08",55.2,55.6623,54.8698,55.3227,105000.0],["2015-06-09",55.2661,56.0491,54.9076,55.7567,81100.0],["2015-06-10",56.0208,57.7567,55.8038,57.0775,215400.0],["2015-06-11",57.3133,57.8039,56.5114,57.5681,135800.0],["2015-06-12",57.1812,58.2284,56.8133,57.9832,143600.0],["2015-06-15",57.6907,58.436,56.7756,58.2285,142600.0],["2015-06-16",57.936,60.2474,57.936,59.5115,227400.0],["2015-06-17",59.8889,60.0021,59.2851,59.5776,134100.0],["2015-06-18",58.6813,60.8512,58.6813,60.153,153000.0],["2015-06-19",60.2568,60.4361,59.7757,60.3795,158400.0],["2015-06-22",60.5399,60.9738,59.9549,60.2663,170700.0],["2015-06-23",60.1908,60.6248,60.021,60.2002,140300.0],["2015-06-24",60.021,60.0776,54.7944,55.1151,429400.0],["2015-06-25",55.5019,55.5019,53.7472,54.6623,225700.0],["2015-06-26",54.8887,55.3133,54.0491,55.2378,207800.0],["2015-06-29",54.7472,54.9359,52.9547,53.0396,132600.0],["2015-06-30",53.4453,54.0396,52.3698,52.5679,129000.0],["2015-07-01",52.8037,53.6434,52.6434,53.5962,228100.0],["2015-07-02",53.7283,54.4925,53.0207,53.2188,149000.0],["2015-07-06",52.983,53.5019,52.3509,53.0019,111100.0],["2015-07-07",52.8603,52.8603,51.6622,52.2094,109600.0],["2015-07-08",51.8509,51.8509,48.9451,50.464,517600.0],["2015-07-09",51.2848,51.4641,49.2187,50.9452,190100.0],["2015-07-10",51.5584,52.5301,51.0678,52.3509,142100.0],["2015-07-13",52.3603,52.4075,51.6244,51.9358,143800.0],["2015-07-14",52.0396,52.2943,51.7094,52.2943,124200.0],["2015-07-15",52.2282,52.766,51.8886,52.4452,167000.0],["2015-07-16",52.9075,52.9924,52.1999,52.8792,96400.0],["2015-07-17",53.0679,53.0679,50.9452,52.5018,136700.0],["2015-07-20",52.4547,54.1057,52.0018,52.8415,126500.0],["2015-07-21",52.8792,53.5585,51.4358,51.9452,145200.0],["2015-07-22",51.9358,52.9547,51.5773,52.8603,161500.0],["2015-07-23",52.6811,53.1905,51.9358,52.1811,107400.0],["2015-07-24",52.0396,52.4452,50.7659,51.6999,134800.0],["2015-07-27",51.6811,52.9547,50.7942,52.4735,130300.0],["2015-07-28",52.5396,54.0208,51.3792,53.2283,136900.0],["2015-07-29",52.9735,53.8981,52.8698,52.9075,109000.0],["2015-07-30",52.8415,52.9452,51.7377,52.0301,119900.0],["2015-07-31",52.3132,54.4359,52.1999,53.4641,120000.0],["2015-08-03",53.2471,53.7943,51.4358,52.9169,132000.0],["2015-08-04",52.8132,55.3793,51.6433,55.2283,207600.0],["2015-08-05",55.1717,59.8228,55.1717,58.0115,365400.0],["2015-08-06",57.8416,59.0398,57.2379,58.0775,170000.0],["2015-08-07",57.6435,59.4549,57.6435,58.2285,226000.0],["2015-08-10",58.5115,58.87,56.1435,57.8228,265100.0],["2015-08-11",57.502,58.9266,57.2379,58.4926,300600.0],["2015-08-12",58.1718,58.5304,57.4643,57.5681,147500.0],["2015-08-13",57.8322,58.719,57.1152,57.4926,166200.0],["2015-08-14",57.219,57.7096,56.3982,56.9831,163000.0],["2015-08-17",56.936,57.785,56.5491,57.5775,189500.0],["2015-08-18",57.9171,58.4266,56.134,57.2662,142700.0],["2015-08-19",56.8416,57.2567,55.9076,57.0869,76500.0],["2015-08-20",56.6907,57.1152,55.5869,55.6623,127600.0],["2015-08-21",54.4925,55.7001,53.1811,54.4925,135300.0],["2015-08-24",52.3981,55.0963,51.9358,53.5302,180500.0],["2015-08-25",54.8981,54.8981,51.9358,52.0679,209800.0],["2015-08-26",53.1434,53.6623,51.7282,53.5113,114600.0],["2015-08-27",53.6623,55.0868,53.2943,54.5113,156400.0],["2015-08-28",53.9359,55.4076,53.8604,54.9359,157900.0],["2015-08-31",54.5868,55.568,54.483,55.2189,143600.0],["2015-09-01",54.2094,55.4265,53.9642,54.4453,159400.0],["2015-09-02",54.9642,55.4453,54.1245,55.4076,120500.0],["2015-09-03",55.2095,55.634,53.8226,53.9264,162800.0],["2015-09-04",53.3698,54.4547,53.1151,54.1245,136900.0],["2015-09-08",54.6623,54.8887,53.7094,54.2944,87900.0],["2015-09-09",54.5396,54.8887,53.917,54.1057,83000.0],["2015-09-10",54.0962,54.5774,53.6245,53.9075,57200.0],["2015-09-11",53.4924,54.4453,53.3038,54.2755,69900.0],["2015-09-14",54.2377,54.6529,53.0585,53.2754,96800.0],["2015-09-15",53.549,55.3133,53.3604,55.0774,123300.0],["2015-09-16",54.9076,57.5492,54.8132,56.9076,135800.0],["2015-09-17",56.7473,57.6152,56.4642,57.002,126900.0],["2015-09-18",56.8888,57.1152,56.5586,56.8605,183300.0],["2015-09-21",57.4454,57.7284,56.7661,57.068,122500.0],["2015-09-22",56.4925,57.0397,55.0302,55.8982,132400.0],["2015-09-23",56.1529,56.351,55.2472,55.4925,128400.0],["2015-09-24",54.9925,56.7001,54.8132,56.6246,164700.0],["2015-09-25",56.8039,58.2851,56.134,57.7662,158600.0],["2015-09-28",57.8133,57.8133,56.2001,56.6152,151800.0],["2015-09-29",56.6812,56.851,55.7189,56.3227,176400.0],["2015-09-30",56.936,57.9077,56.8227,57.3322,136600.0],["2015-10-01",57.2661,57.6435,56.2284,56.9265,147800.0],["2015-10-02",56.6058,58.2473,56.0397,58.2473,115700.0],["2015-10-05",58.4926,59.6059,58.4926,59.3983,97300.0],["2015-10-06",59.3606,59.9078,58.6624,59.5587,106300.0],["2015-10-07",60.0398,60.4455,59.3134,59.7662,202700.0],["2015-10-08",59.5492,61.1153,59.5492,61.0116,163500.0],["2015-10-09",61.2474,63.2381,61.0965,62.4833,140900.0],["2015-10-12",62.455,62.8041,61.5022,62.4456,125000.0],["2015-10-13",62.0493,62.7569,59.436,62.5399,108600.0],["2015-10-14",62.3701,63.106,61.8512,62.0871,103900.0],["2015-10-15",62.1248,63.2098,61.2569,63.106,92300.0],["2015-10-16",63.3701,64.8419,62.9928,64.2475,101100.0],["2015-10-19",64.257,65.0966,63.5305,64.5211,78800.0],["2015-10-20",64.3419,64.9834,62.606,62.738,180800.0],["2015-10-21",62.738,63.6249,61.4455,61.9644,98800.0],["2015-10-22",62.3607,63.3513,61.7852,62.4833,128100.0],["2015-10-23",63.1532,63.6532,62.7569,63.3513,107000.0],["2015-10-26",63.0588,64.2475,62.8701,63.2475,107900.0],["2015-10-27",62.8513,63.1626,61.7003,62.3984,157200.0],["2015-10-28",62.4644,64.9362,62.2003,64.9268,121100.0],["2015-10-29",64.5023,66.8986,64.5023,65.7098,118500.0],["2015-10-30",65.7853,66.0117,64.2286,64.4362,148300.0],["2015-11-02",64.4928,65.5683,64.4834,64.9834,138600.0],["2015-11-03",65.2381,65.2381,62.0399,62.2663,200900.0],["2015-11-04",62.0493,63.5211,60.2757,60.6059,128600.0],["2015-11-05",60.7663,61.5399,59.5493,61.0304,110200.0],["2015-11-06",61.1248,61.7852,60.4266,61.3418,96600.0],["2015-11-09",61.4739,61.5871,60.1436,61.2946,141800.0],["2015-11-10",61.1531,61.889,60.0964,61.521,139700.0],["2015-11-11",61.8984,62.5682,60.8795,60.9267,86900.0],["2015-11-12",60.521,61.0493,58.8889,58.9643,88700.0],["2015-11-13",58.4454,59.9549,58.2851,59.1624,78700.0],["2015-11-16",59.0492,59.5964,58.4737,59.5209,90800.0],["2015-11-17",59.4549,60.8889,59.0304,60.7474,146400.0],["2015-11-18",60.7002,62.0588,60.4738,61.8512,124900.0],["2015-11-19",62.0116,62.0116,60.4549,60.738,66600.0],["2015-11-20",61.1342,62.3229,61.1342,61.4172,76800.0],["2015-11-23",61.0776,62.0776,60.9078,61.4361,117400.0],["2015-11-24",61.3323,63.8607,60.8229,63.7475,173000.0],["2015-11-25",63.6249,64.0117,63.0022,63.6343,75300.0],["2015-11-27",63.4739,64.7098,62.9079,63.8796,58000.0],["2015-11-30",64.2004,64.974,63.9079,64.6155,105400.0],["2015-12-01",65.0023,65.0023,63.3607,63.9362,123600.0],["2015-12-02",64.0117,64.6909,63.7947,64.0683,88800.0],["2015-12-03",64.1721,65.5778,63.9551,64.3985,90600.0],["2015-12-04",64.3702,65.1249,63.8419,64.9834,68200.0],["2015-12-07",64.7004,64.7004,60.8701,62.4079,109300.0],["2015-12-08",62.0965,62.672,56.6058,61.3795,137000.0],["2015-12-09",61.3135,61.9927,60.4927,60.7285,126800.0],["2015-12-10",60.5587,61.1814,59.2568,59.3889,94400.0],["2015-12-11",58.3983,59.3417,58.1152,59.2191,175800.0],["2015-12-14",58.9643,59.5398,57.5114,57.7945,137800.0],["2015-12-15",58.1624,58.7756,57.1718,58.2285,96600.0],["2015-12-16",58.4926,59.0587,57.2473,58.8228,86600.0],["2015-12-17",58.87,59.2662,58.2568,58.3134,84800.0],["2015-12-18",58.0775,58.653,57.6058,57.7473,261300.0],["2015-12-21",58.219,59.0021,57.7284,58.3134,115800.0],["2015-12-22",58.2285,59.0398,57.4643,58.37,105700.0],["2015-12-23",58.5882,59.5368,58.2941,59.4514,108900.0],["2015-12-24",59.4609,59.755,59.1858,59.2332,29400.0],["2015-12-28",59.1668,59.9068,58.5692,59.5747,81800.0],["2015-12-29",59.4799,60.3526,59.015,59.9827,93200.0],["2015-12-30",60.0775,60.3431,58.9107,58.9866,62200.0],["2015-12-31",58.9391,58.9391,57.668,57.6775,81300.0],["2016-01-04",56.8427,56.9091,54.0442,55.1351,202300.0],["2016-01-05",55.3723,56.8237,55.0497,56.7288,265200.0],["2016-01-06",55.8655,62.3353,55.7422,57.0039,137500.0],["2016-01-07",56.1407,57.3359,55.4292,55.9035,176800.0],["2016-01-08",56.1122,56.8806,55.3058,55.894,231900.0],["2016-01-11",56.2071,56.2071,54.86,55.524,81700.0],["2016-01-12",55.8561,55.9604,54.1295,54.4141,117900.0],["2016-01-13",54.528,55.1066,52.2987,53.086,155600.0],["2016-01-14",53.5034,55.6189,52.8489,54.7272,116300.0],["2016-01-15",53.4465,54.7272,52.9532,54.6133,170600.0],["2016-01-19",54.9833,54.9833,50.4204,51.5872,210200.0],["2016-01-20",50.9042,53.6362,50.3824,52.8204,178600.0],["2016-01-21",52.8489,53.6742,51.0275,51.6536,147300.0],["2016-01-22",52.1753,53.4939,51.2646,52.3271,125700.0],["2016-01-25",51.9192,52.2987,50.5626,50.8093,120700.0],["2016-01-26",51.0654,54.3382,51.0654,51.9571,135500.0],["2016-01-27",51.5587,52.2987,50.5247,50.6006,120000.0],["2016-01-28",51.2362,52.1753,50.7713,51.3405,178100.0],["2016-01-29",51.5397,53.4275,51.1034,53.2568,184500.0],["2016-02-01",53.0196,54.6418,52.2892,53.6742,134800.0],["2016-02-02",55.2394,61.2159,55.192,59.8309,421800.0],["2016-02-03",60.4001,62.0792,59.366,61.6807,180700.0],["2016-02-04",61.6807,62.5535,58.9866,59.2522,169000.0],["2016-02-05",59.366,59.9257,58.0569,58.2656,148200.0],["2016-02-08",57.8672,59.3091,57.2411,58.7874,165400.0],["2016-02-09",58.3889,60.0301,57.8672,59.4419,103300.0],["2016-02-10",59.9163,60.5044,58.7494,58.9107,132100.0],["2016-02-11",57.9051,59.3471,57.5921,58.5882,110400.0],["2016-02-12",59.053,60.5424,58.3605,59.8688,98600.0],["2016-02-16",60.4665,61.1969,59.7645,60.9977,107800.0],["2016-02-17",61.2159,61.2823,59.1479,59.9068,128100.0],["2016-02-18",59.8593,60.2957,59.1004,59.8309,88800.0],["2016-02-19",59.736,61.0546,58.3036,59.5083,109600.0],["2016-02-22",59.9257,59.9921,58.3889,58.7684,119300.0],["2016-02-23",58.6261,59.4988,57.5067,57.7249,105100.0],["2016-02-24",57.2885,59.5083,56.8426,59.3945,127100.0],["2016-02-25",59.3755,60.087,58.6261,59.2996,126200.0],["2016-02-26",59.8214,60.0111,58.4459,59.8119,94400.0],["2016-02-29",60.2008,61.6618,59.2712,60.0206,162900.0],["2016-03-01",60.125,60.9882,59.3755,59.5842,102700.0],["2016-03-02",59.8024,60.7416,59.3091,60.3621,90400.0],["2016-03-03",60.125,60.9598,59.8119,60.2957,127400.0],["2016-03-04",60.5803,62.0792,60.2008,61.7282,97300.0],["2016-03-07",61.6143,62.3732,61.3108,61.6428,167000.0],["2016-03-08",59.7645,59.9447,55.0497,55.9035,268200.0],["2016-03-09",55.9035,57.0703,55.6474,56.8237,156700.0],["2016-03-10",56.985,58.8158,55.2774,55.9794,112500.0],["2016-03-11",56.1976,59.8498,55.543,57.317,142600.0],["2016-03-14",57.1083,57.1462,55.2394,55.7612,140000.0],["2016-03-15",55.6094,56.1027,55.2679,55.2964,120400.0],["2016-03-16",55.0592,55.5525,54.0347,54.0916,126600.0],["2016-03-17",53.9019,56.9565,53.9019,56.8901,136400.0],["2016-03-18",57.2885,58.683,57.0893,58.6071,217100.0],["2016-03-21",58.3225,58.8158,56.8901,56.8996,77100.0],["2016-03-22",56.4442,57.3359,55.9699,56.6434,86200.0],["2016-03-23",56.4916,56.9755,56.0078,56.3588,112900.0],["2016-03-24",56.3778,57.4688,55.9889,57.2411,81700.0],["2016-03-28",57.2411,57.8482,56.7098,57.2126,62500.0],["2016-03-29",57.2031,58.1613,56.6814,57.962,137500.0],["2016-03-30",58.0569,58.7969,55.543,58.3605,145100.0],["2016-03-31",58.1518,60.1819,58.1518,58.8348,131400.0],["2016-04-01",58.5123,59.0814,57.7533,58.5597,150300.0],["2016-04-04",58.4269,59.6601,57.6869,58.8158,86000.0],["2016-04-05",58.5312,59.3471,57.9051,58.3131,74600.0],["2016-04-06",58.4933,59.2807,57.9336,59.2143,98700.0],["2016-04-07",58.6735,59.6032,56.8711,57.1652,101100.0],["2016-04-08",57.8198,58.1897,56.9944,57.6205,67400.0],["2016-04-11",57.8672,58.4459,56.8616,57.9336,90900.0],["2016-04-12",57.9051,59.072,56.8806,58.5217,68800.0],["2016-04-13",58.721,59.755,57.6111,59.5842,103000.0],["2016-04-14",59.7455,59.7455,58.5312,59.2427,88800.0],["2016-04-15",58.8917,60.1724,58.1328,59.072,103000.0],["2016-04-18",59.015,60.5139,58.7494,60.0775,98500.0],["2016-04-19",60.2767,60.6182,59.5178,59.9447,71100.0],["2016-04-20",59.8593,60.7511,58.8538,60.6467,126600.0],["2016-04-21",60.8364,60.9787,59.9732,60.1344,118800.0],["2016-04-22",60.1344,60.9313,59.9447,60.4001,149400.0],["2016-04-25",60.2103,60.6941,59.6506,60.0775,88300.0],["2016-04-26",60.4949,61.4246,60.4285,60.9882,91900.0],["2016-04-27",60.7226,61.3772,59.423,59.6886,106000.0],["2016-04-28",59.6886,59.717,58.7115,58.7969,74700.0],["2016-04-29",58.0,59.034,57.8482,58.2087,100500.0],["2016-05-02",58.0,60.1439,58.0,59.6791,77100.0],["2016-05-03",59.053,59.6601,57.8292,58.3036,126300.0],["2016-05-04",58.2561,59.2617,57.4308,58.8633,82300.0],["2016-05-05",58.8253,60.0301,58.3225,59.7645,114000.0],["2016-05-06",59.5842,60.5518,58.3225,60.5329,161300.0],["2016-05-09",60.3242,60.789,58.4838,60.3811,130000.0],["2016-05-10",60.0016,61.1685,55.6474,61.0451,161100.0],["2016-05-11",60.9408,61.6618,58.5312,60.2388,138600.0],["2016-05-12",60.6372,60.9123,58.0474,59.0056,158400.0],["2016-05-13",59.053,59.8688,58.1043,58.5123,95000.0],["2016-05-16",58.6166,59.8309,58.6166,59.1004,150600.0],["2016-05-17",58.8063,59.9637,54.6703,55.3153,427100.0],["2016-05-18",55.0307,57.0893,54.5754,56.2071,166000.0],["2016-05-19",55.6474,56.4253,53.6932,54.4236,156900.0],["2016-05-20",54.7651,55.1351,54.1675,54.528,157700.0],["2016-05-23",54.4236,55.3723,54.2434,55.2584,103600.0],["2016-05-24",55.3248,56.9944,55.3248,56.8047,161300.0],["2016-05-25",56.7098,57.8198,56.6245,57.1842,123800.0],["2016-05-26",57.1462,57.1462,55.9225,56.5391,79100.0],["2016-05-27",56.4442,56.9375,56.2735,56.8047,75700.0],["2016-05-31",57.1178,57.1557,56.4822,56.8711,144100.0],["2016-06-01",56.7004,56.7857,55.1446,56.3683,142800.0],["2016-06-02",56.2165,56.8237,55.7517,56.7952,100400.0],["2016-06-03",56.7193,56.7668,55.9414,56.5296,59400.0],["2016-06-06",56.4917,57.8672,56.4442,57.8103,94200.0],["2016-06-07",57.7344,59.0814,57.5446,58.6735,90400.0],["2016-06-08",58.7874,59.6222,58.4364,59.4419,88000.0],["2016-06-09",59.1858,59.5273,59.034,59.3755,85400.0],["2016-06-10",58.9391,59.3471,58.1138,58.2751,74100.0],["2016-06-13",58.0949,58.8348,57.6775,57.8862,99100.0],["2016-06-14",57.8387,58.4933,57.0893,58.332,56000.0],["2016-06-15",58.5692,58.9012,57.0703,57.1936,88500.0],["2016-06-16",56.6245,57.3644,55.9794,56.947,81100.0],["2016-06-17",57.1178,57.1178,55.7043,55.7991,165500.0],["2016-06-20",56.6055,57.5446,56.4347,56.615,88400.0],["2016-06-21",56.634,56.7573,55.9035,56.283,75600.0],["2016-06-22",56.5391,57.0988,55.7991,56.245,73800.0],["2016-06-23",56.928,57.8956,56.8711,57.6395,55700.0],["2016-06-24",55.4956,56.8332,55.4197,56.1312,215400.0],["2016-06-27",55.6663,55.6853,54.6513,54.9833,124800.0],["2016-06-28",55.4292,55.9414,54.1201,54.3667,110900.0],["2016-06-29",55.192,55.524,55.0118,55.3248,88400.0],["2016-06-30",55.6189,56.6624,54.6798,56.5865,144800.0],["2016-07-01",56.4727,58.0664,56.4632,58.0474,100600.0],["2016-07-05",57.8956,58.5692,56.6055,57.1272,70100.0],["2016-07-06",56.7288,57.0229,56.0553,56.4822,52200.0],["2016-07-07",56.4442,56.8521,56.0363,56.7857,52900.0],["2016-07-08",57.3549,58.7969,57.1462,58.7684,83000.0],["2016-07-11",58.8348,58.8348,57.7533,58.5028,81900.0],["2016-07-12",58.8727,60.6752,58.7969,60.106,94800.0],["2016-07-13",60.5803,60.7795,59.6981,60.4854,119400.0],["2016-07-14",60.7511,61.0167,59.0909,59.6601,100400.0],["2016-07-15",60.0396,60.4759,59.4704,60.0111,83200.0],["2016-07-18",59.8783,60.2103,59.2143,59.4514,55700.0],["2016-07-19",59.4325,59.9352,59.1668,59.4799,65100.0],["2016-07-20",59.4799,60.6183,59.0056,60.106,70200.0],["2016-07-21",60.1344,60.4949,59.2048,59.6506,52800.0],["2016-07-22",59.5273,60.5234,59.3186,60.2483,60300.0],["2016-07-25",59.9732,59.9732,58.5787,59.0814,82300.0],["2016-07-26",59.1289,59.2237,57.8956,58.8253,102000.0],["2016-07-27",58.7969,60.3431,58.6546,60.3242,79800.0],["2016-07-28",60.0206,60.419,59.5747,60.1344,47700.0],["2016-07-29",60.2957,60.7036,59.5273,60.5898,101700.0],["2016-08-01",60.4285,61.3013,60.3147,61.2349,107600.0],["2016-08-02",61.0356,61.1874,60.419,60.7605,64200.0],["2016-08-03",60.9123,61.2918,60.3811,61.2349,54600.0],["2016-08-04",60.9882,61.2254,60.7605,61.1305,83600.0],["2016-08-05",61.2823,62.1266,59.6886,61.8799,121800.0],["2016-08-08",61.6523,62.0222,61.3013,61.9274,84700.0],["2016-08-09",61.7282,62.3637,61.3108,62.174,101400.0],["2016-08-10",62.0128,62.6294,61.4531,62.3543,99400.0],["2016-08-11",62.5819,62.6104,62.174,62.4491,58900.0],["2016-08-12",62.3922,62.8191,62.1835,62.7527,81100.0],["2016-08-15",62.6009,63.208,62.6009,63.1511,70800.0],["2016-08-16",62.9993,63.5401,62.7906,63.4452,77200.0],["2016-08-17",63.2365,64.1187,63.0468,63.4262,91800.0],["2016-08-18",63.5306,64.5077,63.5116,64.4792,82900.0],["2016-08-19",64.4602,65.3045,63.9385,64.4033,90400.0],["2016-08-22",64.3559,64.9535,64.0523,64.612,51100.0],["2016-08-23",65.02,65.4563,64.9346,65.3615,81900.0],["2016-08-24",65.1907,65.703,64.0998,65.3045,56200.0],["2016-08-25",65.2287,66.0919,64.7923,65.9306,89700.0],["2016-08-26",65.9686,66.1204,64.7733,65.0863,71900.0],["2016-08-29",65.1622,66.1299,64.8966,65.7978,52800.0],["2016-08-30",65.7978,66.2816,65.7409,66.0729,54900.0],["2016-08-31",66.0824,66.737,65.4943,66.4334,108300.0],["2016-09-01",66.7085,66.7085,65.333,66.2152,104400.0],["2016-09-02",66.5852,66.6801,65.9117,66.4239,136300.0],["2016-09-06",66.4524,66.5757,65.4943,66.0255,75400.0],["2016-09-07",66.035,66.405,65.8737,66.3955,121700.0],["2016-09-08",66.3101,66.3101,65.2381,65.4468,74000.0],["2016-09-09",64.8777,64.9156,63.1227,63.1227,82300.0],["2016-09-12",63.0373,64.2136,62.9234,64.2136,96100.0],["2016-09-13",63.559,64.0998,62.6294,62.7527,81600.0],["2016-09-14",62.9519,63.265,62.6483,62.8476,37400.0],["2016-09-15",62.8855,63.4642,62.5819,63.4073,54400.0],["2016-09-16",63.6539,63.7013,62.0128,63.1037,158400.0],["2016-09-19",63.1037,63.6254,62.8001,63.2365,66400.0],["2016-09-20",63.5401,64.8682,63.2365,64.2231,85800.0],["2016-09-21",64.5172,65.2761,64.0998,65.2097,81900.0],["2016-09-22",65.4563,66.5473,65.4468,66.4809,112600.0],["2016-09-23",65.9496,67.2777,65.7409,66.8319,90700.0],["2016-09-26",66.405,67.2872,65.3615,65.5417,104500.0],["2016-09-27",65.7409,68.7386,64.7923,67.3915,207500.0],["2016-09-28",67.2113,73.9562,66.4619,72.7609,734800.0],["2016-09-29",72.5332,73.1593,71.613,72.6945,171800.0],["2016-09-30",73.2826,74.2218,71.7079,73.5482,235400.0],["2016-10-03",73.6526,74.3925,72.7324,74.3546,135700.0],["2016-10-04",74.2123,74.7246,73.7759,74.3356,128000.0],["2016-10-05",74.8004,75.0945,74.2028,74.6581,214700.0],["2016-10-06",74.3451,75.4076,73.9751,75.3791,111200.0],["2016-10-07",75.3602,75.3602,74.1079,74.2028,154800.0],["2016-10-10",74.2408,75.7776,74.2408,75.0945,126900.0],["2016-10-11",74.7815,75.0661,73.1688,73.6905,135800.0],["2016-10-12",73.4344,73.8993,72.4383,72.8463,168500.0],["2016-10-13",72.296,73.1593,71.8976,72.3814,97600.0],["2016-10-14",72.9316,72.9316,71.6984,71.9166,76400.0],["2016-10-17",71.8786,72.4858,71.4138,72.3624,68000.0],["2016-10-18",73.0455,73.2067,71.9925,72.0589,92800.0],["2016-10-19",72.1253,72.4383,71.5087,71.6984,87100.0],["2016-10-20",71.5656,72.2296,71.2336,71.6605,67000.0],["2016-10-21",71.1387,72.0873,70.247,72.0494,56200.0],["2016-10-24",72.3814,73.9846,71.651,72.5711,47300.0],["2016-10-25",72.5332,73.055,71.7079,71.9166,54600.0],["2016-10-26",71.5466,72.0494,70.4462,71.1671,136200.0],["2016-10-27",71.3094,71.3569,70.247,70.8446,55300.0],["2016-10-28",70.9679,72.0399,70.9679,71.6889,72300.0],["2016-10-31",71.6889,72.5711,70.3798,72.002,138300.0],["2016-11-01",72.1443,72.1443,70.0572,70.3893,140200.0],["2016-11-02",70.1426,71.3379,69.3647,70.1047,122400.0],["2016-11-03",70.2659,70.3418,67.2587,68.0936,198900.0],["2016-11-04",67.5718,71.4138,64.3654,66.8034,303600.0],["2016-11-07",66.8508,66.8983,64.7828,65.0579,182500.0],["2016-11-08",65.1907,65.2666,64.2326,65.0105,142400.0],["2016-11-09",64.8682,68.7197,64.7828,68.6248,211000.0],["2016-11-10",69.4501,72.1632,68.4445,71.0059,185700.0],["2016-11-11",71.1102,74.0605,70.579,73.9087,168200.0],["2016-11-14",74.3736,75.0661,72.8083,74.9522,142800.0],["2016-11-15",74.6487,74.8858,73.1972,74.2408,108800.0],["2016-11-16",73.5672,74.8099,72.9411,74.1838,167400.0],["2016-11-17",74.2597,75.3791,73.055,73.2637,125500.0],["2016-11-18",73.5293,75.1135,71.9355,74.3736,123700.0],["2016-11-21",74.402,74.8858,73.8518,74.4495,171300.0],["2016-11-22",74.7815,76.1285,74.051,75.9198,131400.0],["2016-11-23",75.474,75.5309,73.9467,74.032,129100.0],["2016-11-25",74.2977,74.9238,74.2977,74.9048,44400.0],["2016-11-28",74.6012,75.8819,74.0131,75.3127,89500.0],["2016-11-29",75.6163,75.8534,74.3166,74.3925,74000.0],["2016-11-30",75.0756,75.8914,73.8992,75.7586,110500.0],["2016-12-01",75.6163,77.0203,74.8953,75.806,123700.0],["2016-12-02",75.6258,76.6503,74.9617,76.4795,105600.0],["2016-12-05",76.8305,78.0353,75.7301,76.138,137800.0],["2016-12-06",75.8914,80.0844,75.8914,79.7903,210400.0],["2016-12-07",79.4962,80.6251,77.9594,80.3785,151900.0],["2016-12-08",80.5587,82.9872,80.0749,82.9114,162300.0],["2016-12-09",82.6647,84.2015,82.1714,83.0631,97600.0],["2016-12-12",83.0347,83.1485,77.6084,82.7975,94600.0],["2016-12-13",83.0726,83.4616,81.0046,82.4275,103700.0],["2016-12-14",82.2947,83.2149,80.6726,81.7825,99700.0],["2016-12-15",81.5358,83.4426,80.9571,81.5738,187200.0],["2016-12-16",81.8678,82.0671,78.9555,79.1737,335600.0],["2016-12-19",79.6765,80.4828,78.1302,78.282,195800.0],["2016-12-20",78.9745,79.4867,78.0069,78.6804,137600.0],["2016-12-21",77.8456,79.0504,77.5895,78.6994,80000.0],["2016-12-22",78.89,79.2998,77.1079,77.165,103800.0],["2016-12-23",77.0316,79.3951,77.0316,79.3951,69400.0],["2016-12-27",79.6238,80.8722,79.6238,80.0526,55000.0],["2016-12-28",80.2528,80.3481,78.747,79.2998,87800.0],["2016-12-29",79.6143,79.9478,78.6708,79.1282,37000.0],["2016-12-30",79.3474,80.0526,78.6612,79.9764,111600.0],["2017-01-03",80.1098,80.1098,78.8614,79.3474,165400.0],["2017-01-04",79.5666,81.1963,77.5558,80.796,151500.0],["2017-01-05",80.5863,80.8722,79.6143,80.0431,81700.0],["2017-01-06",80.2814,80.2814,78.3372,79.0996,107200.0],["2017-01-09",78.4897,79.4904,78.1466,79.1092,168900.0],["2017-01-10",78.8328,79.4999,76.8887,78.8042,81000.0],["2017-01-11",78.8709,79.9859,78.7756,79.843,85300.0],["2017-01-12",79.3474,79.8525,78.3086,79.4236,78800.0],["2017-01-13",79.7667,80.6054,79.1282,79.6714,87300.0],["2017-01-17",79.1664,79.1664,78.1371,78.1371,149200.0],["2017-01-18",78.28,78.9662,77.4509,78.2419,65300.0],["2017-01-19",78.4135,78.566,77.2508,77.6987,94300.0],["2017-01-20",77.6511,78.4516,76.8219,77.2222,132800.0],["2017-01-23",76.7076,78.728,76.7076,78.4516,66100.0],["2017-01-24",78.5469,80.7293,78.4516,80.4815,80800.0],["2017-01-25",80.9961,81.8634,80.1193,81.5965,85100.0],["2017-01-26",81.4821,81.7681,80.0431,80.491,57700.0],["2017-01-27",80.5482,81.5775,79.9764,81.3964,82700.0],["2017-01-30",81.1677,81.5107,79.2521,81.12,133800.0],["2017-01-31",81.0819,81.5107,80.1289,81.2344,165900.0],["2017-02-01",81.7966,82.9021,81.6251,82.5876,126300.0],["2017-02-02",82.4447,82.8735,79.3951,79.5761,122700.0],["2017-02-03",80.2051,80.7674,79.6047,80.6721,85500.0],["2017-02-06",80.4243,80.4529,79.5666,80.2814,53600.0],["2017-02-07",80.4434,80.4434,78.3182,78.9281,80500.0],["2017-02-08",78.7089,79.3665,77.775,78.9853,68300.0],["2017-02-09",79.0329,81.2534,79.0329,81.0057,66600.0],["2017-02-10",81.2916,82.1493,80.4148,81.9682,69400.0],["2017-02-13",82.2064,82.8259,81.3201,81.7871,97400.0],["2017-02-14",81.2439,81.2439,79.2712,79.7572,132700.0],["2017-02-15",80.2718,81.7109,79.3855,81.5203,92100.0],["2017-02-16",81.8157,81.8157,80.0145,80.0812,132500.0],["2017-02-17",80.0526,80.2623,79.4618,79.9288,134300.0],["2017-02-21",80.4148,81.5965,79.4713,81.3869,138400.0],["2017-02-22",81.0152,81.4822,79.9192,80.3862,84300.0],["2017-02-23",80.4624,80.7865,79.0043,80.5101,108600.0],["2017-02-24",80.4243,80.9961,79.3951,80.2814,91300.0],["2017-02-27",80.2718,81.4059,80.2718,80.8341,177000.0],["2017-02-28",82.073,85.1703,80.7769,83.0737,266400.0],["2017-03-01",83.9695,85.2942,83.4835,85.0369,182600.0],["2017-03-02",85.2751,85.2751,83.6836,83.9981,126600.0],["2017-03-03",83.9028,84.0172,82.5209,82.6258,117900.0],["2017-03-06",82.1778,82.6353,81.3392,81.8252,105000.0],["2017-03-07",81.587,82.7401,81.3964,82.073,83800.0],["2017-03-08",81.7681,83.3119,81.1867,81.2725,99100.0],["2017-03-09",81.2439,81.587,80.4434,80.8913,110800.0],["2017-03-10",81.5679,81.6251,80.1098,80.3004,96900.0],["2017-03-13",80.3004,80.3195,79.3379,79.3951,195800.0],["2017-03-14",79.0996,79.8811,78.3563,79.376,100400.0],["2017-03-15",79.6143,81.8538,78.909,81.444,231700.0],["2017-03-16",81.8348,81.8443,80.329,80.7865,130600.0],["2017-03-17",80.1765,82.0921,80.024,81.7776,405800.0],["2017-03-20",81.5774,81.8443,80.1098,80.167,83500.0],["2017-03-21",80.5291,80.5291,77.9655,77.9846,91700.0],["2017-03-22",77.7082,78.3468,77.4986,78.118,108000.0],["2017-03-23",77.8703,79.214,77.794,78.2324,143800.0],["2017-03-24",78.2991,78.2991,76.7362,77.1936,98100.0],["2017-03-27",76.3169,78.0704,75.4687,77.4319,87900.0],["2017-03-28",77.0125,78.0132,76.4121,77.956,104600.0],["2017-03-29",77.6892,78.261,77.4319,77.8512,72900.0],["2017-03-30",78.0513,79.9097,76.6981,78.7947,123100.0],["2017-03-31",78.6708,79.7096,77.8131,78.5469,146200.0],["2017-04-03",78.6041,79.4999,76.0881,76.2025,161700.0],["2017-04-04",76.0119,77.1269,75.5926,76.7457,133000.0],["2017-04-05",77.1174,77.2413,74.3155,74.5919,115300.0],["2017-04-06",74.6491,75.6879,74.0963,75.0684,89900.0],["2017-04-07",74.5728,75.4973,74.1059,74.3155,138900.0],["2017-04-10",74.0678,75.1161,73.8104,74.4394,86500.0],["2017-04-11",74.001,74.5824,73.8867,74.3632,101700.0],["2017-04-12",74.2012,74.2774,73.0862,73.3149,73600.0],["2017-04-13",73.0766,73.5245,72.0093,72.0378,74300.0],["2017-04-17",72.1903,73.2958,71.6852,73.1624,60100.0],["2017-04-18",72.6954,73.6103,72.5429,73.2768,70600.0],["2017-04-19",73.6675,74.4299,73.2767,73.5436,55300.0],["2017-04-20",73.9439,74.4013,73.6008,74.2774,77900.0],["2017-04-21",74.4108,74.9445,74.0868,74.63,97600.0],["2017-04-24",75.3067,76.6313,75.2018,75.6402,80900.0],["2017-04-25",76.2311,78.3658,76.2311,77.327,103000.0],["2017-04-26",77.2413,78.4039,76.8982,77.9655,105400.0],["2017-04-27",78.0799,78.2705,77.3556,78.0799,70500.0],["2017-04-28",78.3086,78.3563,76.5742,77.3461,79000.0],["2017-05-01",77.3747,78.585,77.3747,78.3277,99900.0],["2017-05-02",78.3849,78.4135,76.212,76.8601,100900.0],["2017-05-03",76.2501,76.5551,75.4306,76.2406,67500.0],["2017-05-04",76.0309,77.1555,76.0309,77.1364,72300.0],["2017-05-05",77.2699,77.4605,76.4884,77.1078,71000.0],["2017-05-08",77.1174,77.4414,76.2311,76.8029,78800.0],["2017-05-09",74.9827,79.6619,74.9827,78.4421,182000.0],["2017-05-10",78.6136,78.6708,76.4407,77.0793,106800.0],["2017-05-11",77.0221,77.489,76.05,77.2222,89900.0],["2017-05-12",76.8601,77.3652,75.7927,76.0214,86700.0],["2017-05-15",75.9166,76.6218,75.3924,75.888,69200.0],["2017-05-16",75.8594,77.3747,75.5068,75.7927,105700.0],["2017-05-17",74.6777,75.8594,74.4394,75.3257,168100.0],["2017-05-18",74.935,76.0024,74.6681,74.8016,76500.0],["2017-05-19",74.6872,75.7355,74.6872,75.3257,100400.0],["2017-05-22",75.4877,76.1263,75.2876,75.7546,52600.0],["2017-05-23",75.9833,76.1548,75.3829,75.8022,70600.0],["2017-05-24",75.888,76.1453,75.1732,75.726,108800.0],["2017-05-25",75.8022,77.0411,75.1732,75.9547,88100.0],["2017-05-26",75.8594,76.4598,75.5449,76.2215,64000.0],["2017-05-30",76.1453,76.6885,75.0494,75.5163,59300.0],["2017-05-31",75.6307,75.9356,74.2965,75.0208,70300.0],["2017-06-01",75.0112,76.2311,75.0017,76.2215,120800.0],["2017-06-02",76.2216,80.4338,76.2216,78.9853,115000.0],["2017-06-05",78.9281,78.9281,77.4319,77.5939,49500.0],["2017-06-06",77.3842,78.6422,77.003,78.1276,73300.0],["2017-06-07",78.2705,78.7375,77.0411,77.1269,63900.0],["2017-06-08",77.0316,78.261,76.6123,77.8798,85000.0],["2017-06-09",77.9751,80.1384,77.5748,79.7,130500.0],["2017-06-12",79.7953,81.4917,79.4236,79.8334,104400.0],["2017-06-13",79.8144,79.9478,78.3086,79.0043,82200.0],["2017-06-14",79.0139,79.6047,77.8988,78.2991,88000.0],["2017-06-15",77.4319,77.775,77.1364,77.6511,51000.0],["2017-06-16",77.1555,77.4605,75.8499,76.5646,172900.0],["2017-06-19",76.841,77.4795,76.4503,76.6314,60100.0],["2017-06-20",76.3836,77.0697,75.1828,75.2781,81500.0],["2017-06-21",75.5259,75.726,74.1154,74.5061,72000.0],["2017-06-22",74.5252,74.8778,73.9534,74.5728,53900.0],["2017-06-23",74.611,75.3924,74.5538,74.8111,147200.0],["2017-06-26",74.954,75.8403,73.6103,73.6865,175000.0],["2017-06-27",73.5722,74.3727,73.3625,73.3816,64600.0],["2017-06-28",73.6675,74.2107,73.4578,73.5245,131100.0],["2017-06-29",73.6103,74.001,72.7335,73.8295,97700.0],["2017-06-30",74.1154,74.6586,73.8009,74.0582,99000.0],["2017-07-03",74.4394,75.0208,72.8098,74.5538,64900.0],["2017-07-05",74.5252,74.5252,73.4483,74.0201,52300.0],["2017-07-06",73.3721,73.7533,72.4191,72.8003,74200.0],["2017-07-07",73.2196,73.9534,72.6668,73.7819,84500.0],["2017-07-10",73.7342,73.7342,72.4858,72.6954,69100.0],["2017-07-11",72.9813,73.9343,72.9432,73.7533,100600.0],["2017-07-12",74.2583,75.0303,73.9343,74.7444,54400.0],["2017-07-13",74.5443,74.6396,73.1147,74.5728,77500.0],["2017-07-14",74.4871,75.2876,74.2583,74.9636,68200.0],["2017-07-17",74.9731,76.193,74.8778,75.7736,75300.0],["2017-07-18",75.5449,75.5449,74.2679,74.611,70500.0],["2017-07-19",74.6014,74.9159,74.0487,74.449,74000.0],["2017-07-20",74.4585,74.9636,74.1154,74.4871,101000.0],["2017-07-21",74.8206,75.4973,74.3441,74.3822,76800.0],["2017-07-24",74.1916,74.7253,73.4292,74.4108,55400.0],["2017-07-25",74.7635,76.2311,74.6491,75.9357,105400.0],["2017-07-26",76.0309,76.0309,73.9153,74.0582,70600.0],["2017-07-27",74.5347,74.9159,73.4292,73.8676,64600.0],["2017-07-28",73.6961,74.3918,73.4197,74.3727,56700.0],["2017-07-31",74.4775,74.4775,73.7914,73.9534,83500.0],["2017-08-01",74.1535,74.7349,73.9629,74.6491,99000.0],["2017-08-02",74.5919,74.9064,72.8288,73.2291,72100.0],["2017-08-03",73.5436,73.8295,72.4286,73.4197,76900.0],["2017-08-04",75.4877,75.4877,72.9908,74.3346,137000.0],["2017-08-07",74.144,74.3346,68.5689,71.4946,277900.0],["2017-08-08",71.3898,71.6757,69.9126,70.2843,93500.0],["2017-08-09",69.8841,70.8371,68.8834,70.5416,102100.0],["2017-08-10",70.2462,71.8187,70.1318,71.5042,89100.0],["2017-08-11",71.4565,71.8472,70.9228,70.98,61800.0],["2017-08-14",71.4756,72.3333,70.6465,72.2475,80800.0],["2017-08-15",72.2761,72.2761,70.6083,71.142,73000.0],["2017-08-16",71.1134,71.7043,70.6846,71.1611,77600.0],["2017-08-17",70.7989,72.1808,69.6553,69.6839,106000.0],["2017-08-18",69.3218,70.0842,69.0359,69.9126,199900.0],["2017-08-21",69.8936,70.0746,69.4933,69.722,44000.0],["2017-08-22",69.9412,70.9228,69.9412,70.6941,54100.0],["2017-08-23",70.2938,70.4654,69.8173,70.1032,51100.0],["2017-08-24",70.5511,70.9228,69.8936,70.8561,66900.0],["2017-08-25",71.0467,71.3517,69.5791,71.0181,126400.0],["2017-08-28",71.1325,71.3326,70.8371,71.2659,99300.0],["2017-08-29",71.0181,71.447,70.4559,71.1516,66700.0],["2017-08-30",71.0563,71.304,70.6751,70.9419,46400.0],["2017-08-31",71.1515,71.9997,71.142,71.4374,66500.0],["2017-09-01",71.5042,72.3142,70.6179,72.1141,52200.0],["2017-09-05",72.1522,72.6859,70.2367,71.6281,52100.0],["2017-09-06",71.8282,71.9902,70.7322,71.5613,73800.0],["2017-09-07",71.8282,71.8282,71.0372,71.2564,65800.0],["2017-09-08",71.1897,71.9425,70.6941,71.3136,116600.0],["2017-09-11",71.7615,72.1522,71.3517,72.0188,55300.0],["2017-09-12",72.1713,72.5048,71.4946,72.257,70000.0],["2017-09-13",72.4095,72.8098,72.0283,72.5429,68600.0],["2017-09-14",72.2952,72.9051,71.8758,72.8098,91200.0],["2017-09-15",72.9909,73.3816,71.3422,73.0576,236100.0],["2017-09-18",73.2291,74.0773,72.1903,74.001,91700.0],["2017-09-19",73.982,74.7253,73.7818,74.6491,104900.0],["2017-09-20",74.3822,75.9261,74.0963,75.6021,85300.0],["2017-09-21",75.4782,76.0977,75.2114,75.5926,96000.0],["2017-09-22",75.5735,76.6218,75.5735,76.355,111600.0],["2017-09-25",76.5456,76.6218,75.6021,76.4217,103200.0],["2017-09-26",76.7934,76.9744,74.1249,76.7362,69200.0],["2017-09-27",77.1841,78.4325,76.1072,78.0132,136200.0],["2017-09-28",77.9941,78.1752,77.2889,78.0608,107600.0],["2017-09-29",77.8226,78.0227,77.2413,77.47,123000.0],["2017-10-02",77.6987,78.909,77.3842,78.8995,147700.0],["2017-10-03",78.89,79.0996,78.1943,78.8614,118400.0],["2017-10-04",78.9948,79.5094,77.6606,77.956,65300.0],["2017-10-05",78.2705,78.3849,76.517,78.1085,86300.0],["2017-10-06",78.118,78.423,77.7464,77.9941,57300.0],["2017-10-09",78.2896,78.3754,77.5939,78.1562,50600.0],["2017-10-10",78.5564,78.5564,76.8124,77.8893,66800.0],["2017-10-11",77.956,78.261,77.6129,77.8417,69200.0],["2017-10-12",77.7082,78.5183,77.7082,77.9751,103000.0],["2017-10-13",78.0418,78.7947,77.3556,78.5088,76400.0],["2017-10-16",78.89,79.6619,78.099,78.423,81400.0],["2017-10-17",78.4421,78.6517,77.7464,78.099,46200.0],["2017-10-18",78.1752,78.9281,75.9928,78.3944,48900.0],["2017-10-19",78.1561,79.1282,77.9751,78.7184,60700.0],["2017-10-20",79.2902,80.3767,79.0615,79.8906,80100.0],["2017-10-23",80.0812,80.0812,78.3944,79.5475,51400.0],["2017-10-24",79.7096,80.5958,79.538,79.7,61200.0],["2017-10-25",79.5857,80.1765,78.8423,79.8334,44200.0],["2017-10-26",80.3386,80.4624,78.9281,79.843,44100.0],["2017-10-27",79.9002,80.3195,78.585,80.1193,72400.0],["2017-10-30",79.9383,79.9383,77.7654,78.1657,61600.0],["2017-10-31",78.4706,80.9485,78.0037,80.329,98500.0],["2017-11-01",80.9103,80.9103,78.4516,78.8709,88100.0],["2017-11-02",78.8614,79.862,78.2133,79.2998,53400.0],["2017-11-03",79.4904,80.0622,78.7947,79.3283,61400.0],["2017-11-06",79.5285,80.5959,78.9948,79.519,65300.0],["2017-11-07",80.3862,80.9008,78.2896,80.4148,120000.0],["2017-11-08",79.8906,80.9771,79.2426,80.31,82100.0],["2017-11-09",79.6333,80.2337,78.8137,79.3093,77300.0],["2017-11-10",79.0806,79.7286,78.585,78.9281,79200.0],["2017-11-13",78.5278,79.681,78.118,79.3665,62000.0],["2017-11-14",78.9662,79.8525,78.909,79.3188,67100.0],["2017-11-15",78.7756,79.4332,78.1466,78.5564,80500.0],["2017-11-16",78.9662,80.4243,76.9077,79.4141,85700.0],["2017-11-17",79.2807,80.1575,78.9186,79.538,85300.0],["2017-11-20",79.5475,80.9389,79.0901,80.8627,117800.0],["2017-11-21",81.0056,83.2643,80.653,82.6353,125200.0],["2017-11-22",82.5114,83.8266,80.0717,82.0254,58500.0],["2017-11-24",82.378,82.6448,81.2248,82.5591,26200.0],["2017-11-27",82.5114,83.1023,81.8729,81.8729,47000.0],["2017-11-28",82.0349,83.1499,81.6346,83.0165,75400.0],["2017-11-29",83.0642,84.3126,82.6734,83.5883,63000.0],["2017-11-30",83.9695,83.9695,81.9682,83.169,76300.0],["2017-12-01",83.3119,83.3119,80.6435,82.7401,77100.0],["2017-12-04",83.7122,84.2268,82.1207,82.1493,73400.0],["2017-12-05",82.2731,82.6639,80.7007,80.7483,85900.0],["2017-12-06",80.472,81.7204,80.0526,80.7483,53400.0],["2017-12-07",80.7388,82.397,80.0526,80.5577,88000.0],["2017-12-08",80.8341,80.8341,78.0132,78.728,96000.0],["2017-12-11",78.8137,80.3576,77.6987,77.9655,93400.0],["2017-12-12",77.6892,79.9097,77.6892,78.1847,139100.0],["2017-12-13",78.1943,79.4332,78.0132,78.7089,109000.0],["2017-12-14",78.8614,80.3385,76.3073,77.1364,70700.0],["2017-12-15",77.4128,80.3386,77.4033,79.9288,488100.0],["2017-12-18",80.5101,82.1302,79.7953,80.0431,84500.0],["2017-12-19",80.0336,80.0336,77.937,78.1562,113600.0],["2017-12-20",78.6803,79.1092,77.5367,77.9179,101200.0],["2017-12-21",78.1848,80.1861,77.3366,77.794,85800.0],["2017-12-22",77.6511,78.4039,77.0125,77.2984,77100.0],["2017-12-26",77.4038,77.6433,76.3692,76.3692,79100.0],["2017-12-27",76.3788,77.2122,75.7849,76.0531,75700.0],["2017-12-28",76.0627,76.8769,75.5166,76.7332,156700.0],["2017-12-29",76.762,78.151,76.7332,77.2122,105200.0],["2018-01-02",77.4326,78.5055,76.9536,78.1127,92200.0],["2018-01-03",77.902,78.2852,77.2697,77.3176,62000.0],["2018-01-04",77.5284,78.1606,76.8865,76.9823,68100.0],["2018-01-05",77.126,79.5593,76.8674,77.0685,173600.0],["2018-01-08",76.9823,78.5534,76.5608,77.9594,118200.0],["2018-01-09",77.9882,78.5151,76.6949,76.7141,63500.0],["2018-01-10",76.6853,77.2697,75.8807,76.8099,137100.0],["2018-01-11",76.9536,78.5247,76.2447,78.4863,154300.0],["2018-01-12",78.4863,79.1761,76.3213,77.8062,100200.0],["2018-01-16",78.0265,78.4959,76.9823,77.3559,92500.0],["2018-01-17",77.6146,78.7067,77.2314,78.0361,77600.0],["2018-01-18",77.9307,78.2947,77.1643,77.3368,59800.0],["2018-01-19",77.1069,78.9557,77.1069,78.5725,91000.0],["2018-01-22",78.5821,78.6588,77.1164,77.7199,57000.0],["2018-01-23",77.8253,77.9115,76.398,77.2026,80100.0],["2018-01-24",77.2889,77.8541,76.647,76.7524,107400.0],["2018-01-25",77.2027,79.0228,76.8003,78.381,136900.0],["2018-01-26",78.6588,78.6588,77.0398,77.4421,68300.0],["2018-01-29",77.0877,77.8828,76.6375,76.8674,71500.0],["2018-01-30",76.1968,77.7583,76.1585,76.9727,151200.0],["2018-01-31",77.2985,77.5475,75.0568,75.6795,128600.0],["2018-02-01",75.3729,76.7907,74.6545,75.4017,146100.0],["2018-02-02",74.9323,75.1047,73.4953,74.5874,151100.0],["2018-02-05",74.1084,74.9131,70.8801,71.2633,126800.0],["2018-02-06",70.1712,71.7231,69.8167,70.5831,171700.0],["2018-02-07",70.3627,76.3022,69.673,70.631,109200.0],["2018-02-08",70.6406,71.3782,67.7954,67.8625,177600.0],["2018-02-09",68.7629,69.1366,67.2781,68.5235,218400.0],["2018-02-12",68.7438,69.9413,67.9966,69.4814,162100.0],["2018-02-13",69.012,69.4527,68.0157,68.8779,155500.0],["2018-02-14",68.1211,70.5735,68.0732,70.4681,103600.0],["2018-02-15",70.8226,71.5985,70.2861,71.4357,77000.0],["2018-02-16",71.1866,72.2021,70.8417,71.7997,109500.0],["2018-02-20",71.6848,73.0259,71.1962,71.7422,71000.0],["2018-02-21",71.7518,72.8152,71.1291,71.7039,56000.0],["2018-02-22",72.0392,72.911,71.1579,72.4895,47200.0],["2018-02-23",72.6715,72.6715,71.838,72.2212,53600.0],["2018-02-26",72.2116,73.2175,71.3112,73.0068,56100.0],["2018-02-27",73.0068,74.9993,71.0812,71.9626,291100.0],["2018-02-28",71.9147,72.7864,71.5123,72.0871,153500.0],["2018-03-01",72.4224,73.093,71.292,72.8151,92300.0],["2018-03-02",72.3649,74.0605,71.5027,73.7348,129900.0],["2018-03-05",73.3516,75.3538,73.1505,74.9035,121900.0],["2018-03-06",75.2388,76.6087,74.4341,76.3213,120700.0],["2018-03-07",75.9669,76.7428,75.4304,76.1106,105000.0],["2018-03-08",76.1968,76.1968,75.3634,75.986,70700.0],["2018-03-09",76.4746,78.0936,76.3596,77.9786,52800.0],["2018-03-12",78.1415,79.5114,78.1415,78.9078,79400.0],["2018-03-13",79.2815,79.5784,78.2181,78.9078,106200.0],["2018-03-14",79.3581,79.4251,77.5379,77.9978,99100.0],["2018-03-15",78.0744,78.6971,77.6146,78.0553,88600.0],["2018-03-16",78.0648,78.9174,77.0877,78.6204,295100.0],["2018-03-19",78.0648,78.4576,76.8386,77.9211,114400.0],["2018-03-20",77.8445,78.448,76.7716,77.4805,72400.0],["2018-03-21",77.5475,78.6109,77.5475,77.9978,106500.0],["2018-03-22",77.4805,78.7641,76.5608,76.647,97100.0],["2018-03-23",76.7237,76.9536,75.7082,76.1201,156700.0],["2018-03-26",77.1739,78.1031,76.3309,78.0648,84300.0],["2018-03-27",78.2852,78.4193,76.9344,77.2314,85200.0],["2018-03-28",77.3176,78.5725,77.2314,77.8732,73500.0],["2018-03-29",78.1031,78.9749,77.0973,78.3139,102900.0],["2018-04-02",78.3043,78.7067,76.4458,77.308,88900.0],["2018-04-03",77.5858,78.3522,76.3788,77.902,175400.0],["2018-04-04",77.0015,79.3868,77.0015,79.042,99900.0],["2018-04-05",79.473,80.067,78.9366,80.0191,144400.0],["2018-04-06",79.6646,80.91,78.9366,80.5268,137000.0],["2018-04-09",81.1591,82.0404,80.2969,81.1303,76300.0],["2018-04-10",81.7817,82.9505,81.1974,82.5098,52800.0],["2018-04-11",81.9925,82.711,81.5518,82.3948,47800.0],["2018-04-12",82.6822,83.3145,82.3565,82.7206,47100.0],["2018-04-13",83.1421,83.3049,82.1458,82.9792,52300.0],["2018-04-16",83.4869,84.397,83.2953,84.3012,86800.0],["2018-04-17",84.9622,86.265,83.3432,85.9202,151800.0],["2018-04-18",85.9202,86.4566,84.8472,85.2496,172800.0],["2018-04-19",85.2304,86.0159,84.4449,85.537,108300.0],["2018-04-20",84.9239,86.2171,84.6269,86.1118,79400.0],["2018-04-23",86.0734,86.4758,85.0771,85.3837,82200.0],["2018-04-24",85.5561,85.6519,84.2533,85.24,109300.0],["2018-04-25",85.0867,85.8243,84.5886,85.3166,55300.0],["2018-04-26",85.537,86.0638,84.694,85.5849,47200.0],["2018-04-27",85.5944,85.9585,84.9814,85.6615,31200.0],["2018-04-30",85.8531,85.901,84.4736,84.5311,82200.0],["2018-05-01",84.5119,85.6328,83.4103,85.5753,101200.0],["2018-05-02",85.3262,86.4758,84.9335,86.0639,97900.0],["2018-05-03",85.6615,85.901,84.6461,85.1825,76200.0],["2018-05-04",86.2171,89.5509,84.9526,88.9282,136300.0],["2018-05-07",90.0969,90.2406,88.363,89.934,92500.0],["2018-05-08",90.4801,91.256,90.164,91.0357,91000.0],["2018-05-09",91.8021,91.8021,90.2981,90.6621,86200.0],["2018-05-10",90.9974,91.371,89.4167,89.9724,112600.0],["2018-05-11",89.867,90.595,89.6466,89.7137,77900.0],["2018-05-14",90.0969,90.4801,87.7403,88.1331,154000.0],["2018-05-15",88.0852,88.3151,87.5008,87.7882,161000.0],["2018-05-16",88.0756,90.0777,87.7595,89.2347,155700.0],["2018-05-17",89.206,90.6334,89.206,89.2922,120900.0],["2018-05-18",89.9915,90.6334,89.4359,90.2502,136300.0],["2018-05-21",90.6813,91.5051,87.1751,91.4572,94800.0],["2018-05-22",91.5722,92.3673,90.9878,91.85,213600.0],["2018-05-23",92.032,92.7121,91.6392,92.4343,109800.0],["2018-05-24",92.1565,92.7409,91.6009,92.4631,65700.0],["2018-05-25",92.3673,93.1145,91.9458,92.7984,107900.0],["2018-05-29",92.3385,93.5168,92.1948,93.0379,120900.0],["2018-05-30",93.3348,94.8197,93.0858,94.1683,87800.0],["2018-05-31",94.1683,94.3407,92.3098,92.3769,100700.0],["2018-06-01",93.1624,94.0916,93.1337,93.6893,113300.0],["2018-06-04",93.6797,95.0879,93.4881,94.1395,126100.0],["2018-06-05",94.2353,95.155,93.7563,94.5323,72000.0],["2018-06-06",94.6281,95.3657,94.1587,95.3561,124000.0],["2018-06-07",95.2891,95.7202,94.6185,95.155,69200.0],["2018-06-08",95.1454,95.7298,94.8293,95.04,83900.0],["2018-06-11",95.1837,95.6914,93.8042,95.155,115100.0],["2018-06-12",95.3082,95.6148,93.7276,94.2257,122000.0],["2018-06-13",94.2641,95.3753,93.2774,94.9634,171900.0],["2018-06-14",95.0113,95.4615,94.2928,95.2795,122500.0],["2018-06-15",94.8676,96.4866,94.8484,96.18,213900.0],["2018-06-18",95.9884,96.4578,95.0017,95.5286,109700.0],["2018-06-19",95.2604,95.4615,93.4402,94.7814,116300.0],["2018-06-20",95.0975,95.6244,94.5706,95.4328,114200.0],["2018-06-21",95.5094,95.5094,94.5994,95.0592,123000.0],["2018-06-22",95.4232,95.4232,93.6126,93.718,257100.0],["2018-06-25",93.3157,93.3732,92.0895,92.8175,120100.0],["2018-06-26",92.8942,94.2545,92.4822,93.354,68300.0],["2018-06-27",93.354,95.2316,93.0379,93.239,99500.0],["2018-06-28",93.3157,94.6856,93.0379,94.3886,93300.0],["2018-06-29",94.5993,95.1741,93.6414,94.015,99700.0],["2018-07-02",93.5935,95.3753,93.2774,95.337,72100.0],["2018-07-03",95.337,96.3428,95.337,96.0459,86600.0],["2018-07-05",96.4099,97.0038,95.4232,96.6207,117600.0],["2018-07-06",96.4291,98.5845,96.2087,98.278,85000.0],["2018-07-09",98.709,99.8394,97.9522,99.0922,154400.0],["2018-07-10",99.5329,100.1939,98.9102,99.3605,74000.0],["2018-07-11",99.0539,99.1689,95.1071,95.1933,146900.0],["2018-07-12",95.2891,95.3082,93.7563,94.9634,106400.0],["2018-07-13",94.6089,95.155,94.197,94.3215,70000.0],["2018-07-16",94.4173,94.9729,93.0666,93.7467,80600.0],["2018-07-17",93.5073,94.9634,93.5073,94.5419,42000.0],["2018-07-18",94.5323,95.6148,94.0916,95.4711,47800.0],["2018-07-19",95.2508,96.3908,94.3694,96.2471,74600.0],["2018-07-20",96.2279,96.6877,94.9346,95.6914,55200.0],["2018-07-23",95.701,95.9022,94.6568,95.0209,87300.0],["2018-07-24",95.5382,95.8447,94.0246,94.7143,96700.0],["2018-07-25",94.7239,95.4328,93.9288,94.8293,58100.0],["2018-07-26",94.9251,96.6111,94.9251,96.3429,65900.0],["2018-07-27",96.0938,96.2662,93.7276,94.3886,65500.0],["2018-07-30",94.3599,94.8772,93.4019,93.8713,74200.0],["2018-07-31",93.8809,96.3045,93.5168,96.0746,145900.0],["2018-08-01",96.065,97.138,95.7298,96.4866,91200.0],["2018-08-02",95.8543,97.2529,95.2699,96.4482,62200.0],["2018-08-03",90.9399,95.5861,87.6637,93.1337,181400.0],["2018-08-06",93.5456,98.1151,93.5456,97.5403,129600.0],["2018-08-07",97.8085,98.5558,96.6207,97.3966,128500.0],["2018-08-08",97.7127,97.7798,96.3429,97.7415,67800.0],["2018-08-09",97.7511,98.3738,96.3812,96.4482,58900.0],["2018-08-10",96.2279,97.205,95.3945,95.4519,75600.0],["2018-08-13",95.701,96.4674,95.0592,95.1741,89000.0],["2018-08-14",95.5956,96.3429,95.2029,95.9405,91900.0],["2018-08-15",95.9022,95.9022,94.5227,95.5861,51200.0],["2018-08-16",95.9501,96.8506,95.6531,96.5249,74000.0],["2018-08-17",96.5728,100.6058,95.9022,100.5387,199600.0],["2018-08-20",100.5867,100.8741,98.8048,98.9773,122500.0],["2018-08-21",98.9868,100.2035,97.8852,99.8011,94200.0],["2018-08-22",99.7915,100.7591,98.9198,99.9352,40900.0],["2018-08-23",99.8299,100.3376,98.8144,99.7149,65900.0],["2018-08-24",99.9736,101.6692,99.9352,101.4967,64700.0],["2018-08-27",101.8799,103.1923,101.65,101.7937,60400.0],["2018-08-28",102.2535,102.4738,100.1077,100.5292,47800.0],["2018-08-29",100.6824,101.832,99.8299,101.5638,77600.0],["2018-08-30",101.7362,105.2424,101.5446,104.773,175800.0],["2018-08-31",104.4664,106.9284,103.8916,106.2291,121600.0],["2018-09-04",105.9992,105.9992,104.0641,105.1466,69700.0],["2018-09-05",105.0316,106.5356,104.3227,106.3919,59600.0],["2018-09-06",106.4494,106.6793,104.6963,106.3249,102500.0],["2018-09-07",106.2099,107.2637,101.7745,106.7177,97300.0],["2018-09-10",107.1679,108.078,106.2195,106.2866,77200.0],["2018-09-11",106.1524,106.8997,104.6293,106.2003,62700.0],["2018-09-12",106.1333,107.6086,105.3286,107.0625,68800.0],["2018-09-13",107.3786,109.2275,105.9992,108.6527,76500.0],["2018-09-14",108.8539,110.2334,108.5378,109.9939,106300.0],["2018-09-17",109.8502,110.4441,108.3175,110.2525,95600.0],["2018-09-18",111.1051,112.226,109.1988,111.7853,111200.0],["2018-09-19",111.565,112.8391,110.4633,111.5266,147000.0],["2018-09-20",111.6033,112.7433,110.8848,111.4883,92000.0],["2018-09-21",111.747,111.8907,110.7507,111.1818,226000.0],["2018-09-24",111.2872,111.383,109.5341,110.1376,87500.0],["2018-09-25",111.6033,112.0248,109.9556,110.8848,112100.0],["2018-09-26",111.1818,111.2009,108.9114,109.1796,104800.0],["2018-09-27",109.1988,109.1988,107.5702,108.4803,102000.0],["2018-09-28",108.3366,109.103,106.9188,107.3786,173600.0],["2018-10-01",107.9151,111.1914,105.9225,106.1524,87700.0],["2018-10-02",106.2099,106.9571,104.0353,104.179,95700.0],["2018-10-03",104.3227,104.8879,102.5217,104.1407,72700.0],["2018-10-04",104.112,104.3036,101.9182,102.6175,118500.0],["2018-10-05",103.0007,103.0007,100.0023,101.2189,127100.0],["2018-10-08",100.7208,101.8129,100.4909,100.6154,70800.0],["2018-10-09",99.9736,101.3722,99.4754,99.7053,123800.0],["2018-10-10",99.0539,99.1018,96.0076,96.2279,120000.0],["2018-10-11",95.5765,97.2434,94.3407,94.379,121400.0],["2018-10-12",95.3945,95.883,91.4955,92.1565,270200.0],["2018-10-15",92.032,92.99,91.6297,92.2619,170600.0],["2018-10-16",94.7718,95.5573,91.6297,94.858,302900.0],["2018-10-17",94.7909,96.6015,94.7909,96.5728,110400.0],["2018-10-18",96.544,97.2433,95.1933,96.1225,104900.0],["2018-10-19",95.8447,97.205,95.0783,96.065,150100.0],["2018-10-22",96.9751,98.0672,95.1837,95.701,127000.0],["2018-10-23",94.6281,95.1933,92.578,93.9767,92100.0],["2018-10-24",93.7276,94.3694,91.8596,91.9841,153500.0],["2018-10-25",92.396,93.9096,91.7446,93.3253,108600.0],["2018-10-26",92.0895,94.0246,90.9303,92.3673,107400.0],["2018-10-29",93.4306,93.9192,89.4551,90.346,115300.0],["2018-10-30",90.0011,91.5339,88.8994,90.9399,125400.0],["2018-10-31",91.8883,92.3002,89.5221,89.7137,182000.0],["2018-11-01",90.2502,91.8883,89.2826,91.0357,120500.0],["2018-11-02",91.2944,92.3098,89.982,90.2885,157600.0],["2018-11-05",90.6238,91.4093,89.5125,90.7387,164700.0],["2018-11-06",91.9649,91.9649,81.1399,87.4338,350900.0],["2018-11-07",86.6865,87.7307,85.6136,86.3033,130800.0],["2018-11-08",86.265,86.7344,84.5024,86.5237,76200.0],["2018-11-09",86.3991,86.7344,85.0771,86.3321,114500.0],["2018-11-12",86.677,87.5391,85.7861,86.5812,57900.0],["2018-11-13",86.4375,87.2326,84.8185,84.8472,114300.0],["2018-11-14",85.5657,87.9223,85.2208,87.223,193100.0],["2018-11-15",86.5428,88.1618,86.2938,87.223,168400.0],["2018-11-16",86.8877,87.3954,85.7669,86.6865,197700.0],["2018-11-19",86.677,88.1139,84.7035,85.0005,87300.0],["2018-11-20",84.579,85.1251,81.753,82.0691,85200.0],["2018-11-21",82.1841,83.2858,81.5423,81.753,60800.0],["2018-11-23",81.4273,83.2474,80.9483,82.4236,43300.0],["2018-11-26",82.7876,82.7972,81.3794,81.4464,76900.0],["2018-11-27",81.0345,81.8105,80.0095,81.5039,90600.0],["2018-11-28",81.6476,84.1288,80.7759,83.9084,119000.0],["2018-11-29",83.7551,83.8988,82.1553,82.9121,134000.0],["2018-11-30",82.7685,84.2437,82.5481,83.0558,146300.0],["2018-12-03",83.9084,84.215,81.5997,82.4523,116000.0],["2018-12-04",82.1937,83.1708,78.5821,78.6588,177700.0],["2018-12-06",77.8636,78.448,76.283,78.333,118100.0],["2018-12-07",78.5917,78.7162,76.7237,77.605,116300.0],["2018-12-10",77.2027,77.4613,74.7119,75.325,139100.0],["2018-12-11",76.0052,76.8769,75.0185,75.6124,74100.0],["2018-12-12",76.1585,78.4097,75.6028,77.4805,118300.0],["2018-12-13",77.7583,78.084,76.2255,76.5129,114100.0],["2018-12-14",76.0627,76.3788,74.4246,76.2734,108300.0],["2018-12-17",76.0148,77.2122,73.8498,74.2329,175500.0],["2018-12-18",74.9131,76.647,74.7694,75.5933,130400.0],["2018-12-19",75.5837,77.3942,73.8498,74.8173,131100.0],["2018-12-20",74.7694,75.4783,73.342,73.7731,111100.0],["2018-12-21",73.342,74.664,71.8763,72.8535,269500.0],["2018-12-24",73.0655,73.0655,70.7425,70.7425,53200.0],["2018-12-26",70.9738,73.0848,70.5208,72.9691,162800.0],["2018-12-27",72.3715,75.1187,72.0438,75.1187,229300.0],["2018-12-28",75.1283,76.5549,73.9524,75.8802,121100.0],["2018-12-31",76.073,76.073,74.068,75.5235,125900.0],["2019-01-02",74.762,76.3814,74.0295,75.7549,111800.0],["2019-01-03",75.5525,75.7549,73.4415,73.4608,91800.0],["2019-01-04",74.2801,76.7574,74.0584,76.6321,111200.0],["2019-01-07",76.6321,77.5574,74.6271,76.8827,152800.0],["2019-01-08",77.3646,77.3646,75.0898,75.4753,211500.0],["2019-01-09",75.8513,77.596,75.2826,76.7188,84800.0],["2019-01-10",76.2851,78.184,75.591,78.0587,120000.0],["2019-01-11",77.5767,79.36,77.5767,78.9648,102400.0],["2019-01-14",78.6178,78.9262,77.355,77.49,68700.0],["2019-01-15",77.1815,78.4635,76.7477,78.049,67700.0],["2019-01-16",78.29,81.6156,78.0298,79.2347,61900.0],["2019-01-17",79.0033,80.6805,78.8684,80.4781,131500.0],["2019-01-18",80.4685,81.6156,80.1889,80.6613,158900.0],["2019-01-22",80.4396,80.9794,78.1454,78.425,303700.0],["2019-01-23",78.5214,80.6227,76.6706,77.6827,120600.0],["2019-01-24",77.5671,78.8202,77.3454,78.4539,77500.0],["2019-01-25",79.0708,79.6395,78.5696,79.4178,71300.0],["2019-01-28",78.5888,79.6588,78.2129,78.9841,67500.0],["2019-01-29",78.984,79.707,78.1647,78.184,70600.0],["2019-01-30",78.425,79.7166,78.1358,79.1286,92600.0],["2019-01-31",78.9262,80.1986,78.6756,80.0251,97000.0],["2019-02-01",76.7863,80.8348,76.7863,80.8251,109500.0],["2019-02-04",80.8637,82.2518,79.9191,82.2518,73900.0],["2019-02-05",82.3867,82.994,81.6348,82.8494,80900.0],["2019-02-06",82.6084,83.9097,79.4467,79.9576,135100.0],["2019-02-07",79.6781,80.3721,77.1622,77.7984,84700.0],["2019-02-08",77.6827,79.6106,76.2079,79.572,103600.0],["2019-02-11",79.8901,80.1504,78.3189,79.9576,61200.0],["2019-02-12",80.6034,81.1529,80.1118,80.9408,69200.0],["2019-02-13",80.883,82.271,80.3528,81.0565,67500.0],["2019-02-14",80.9215,81.7505,80.2275,80.5938,118700.0],["2019-02-15",81.0854,83.341,81.0854,83.2735,121500.0],["2019-02-19",82.7144,84.7772,82.7144,84.17,106400.0],["2019-02-20",84.2953,84.8833,83.4085,84.7483,130600.0],["2019-02-21",84.4206,85.0086,82.3481,83.2446,116100.0],["2019-02-22",83.6012,83.9483,82.6084,83.6976,83500.0],["2019-02-25",84.2856,84.3724,82.8879,83.1386,80600.0],["2019-02-26",83.1386,83.1386,81.1722,81.2493,82000.0],["2019-02-27",81.1432,81.7312,80.2757,80.8251,92600.0],["2019-02-28",85.7026,86.2713,80.6709,85.5291,218200.0],["2019-03-01",86.387,87.6305,84.8543,87.2931,164900.0],["2019-03-04",87.322,88.4691,87.2449,87.9389,182500.0],["2019-03-05",89.086,90.8307,88.5944,90.8114,218500.0],["2019-03-06",90.6282,90.7343,89.2113,89.5679,228500.0],["2019-03-07",89.5776,89.5776,87.7558,87.9678,100900.0],["2019-03-08",87.4569,88.2956,86.7533,87.9871,93100.0],["2019-03-11",88.0257,91.168,87.534,90.9174,142500.0],["2019-03-12",90.9271,91.5151,89.6933,89.8668,151300.0],["2019-03-13",90.3198,91.4958,89.6258,90.127,150700.0],["2019-03-14",89.915,90.9753,89.6161,89.7318,146300.0],["2019-03-15",89.8957,91.3223,89.4619,89.4715,507200.0],["2019-03-18",89.2981,91.1777,88.7101,91.1681,174600.0],["2019-03-19",91.5343,92.1802,90.3294,90.6572,137800.0],["2019-03-20",90.8789,92.238,89.6161,90.9656,174400.0],["2019-03-21",90.8789,93.5586,90.7439,92.0067,128000.0],["2019-03-22",91.3319,91.5151,87.4088,87.4859,141900.0],["2019-03-25",87.4087,88.3823,86.8593,87.8618,97600.0],["2019-03-26",88.3727,89.298,87.8618,88.7004,124600.0],["2019-03-27",88.7004,89.7125,87.2931,88.5751,93300.0],["2019-03-28",88.7197,89.7125,88.2474,89.6161,96900.0],["2019-03-29",89.8378,90.7439,89.0089,89.4523,159900.0],["2019-04-01",90.0788,90.715,89.3944,90.4162,125700.0],["2019-04-02",90.5222,91.5633,89.8764,91.1488,110600.0],["2019-04-03",91.8235,92.3248,90.7054,91.2355,90600.0],["2019-04-04",91.9488,92.826,91.6307,92.3923,99500.0],["2019-04-05",92.8356,94.2526,92.8356,93.0188,65400.0],["2019-04-08",92.7296,93.2019,92.1031,92.7103,71600.0],["2019-04-09",92.6814,93.3465,91.6982,92.0934,119800.0],["2019-04-10",92.0934,94.3008,92.0934,94.108,119700.0],["2019-04-11",94.0888,94.5804,91.7368,92.5658,90500.0],["2019-04-12",93.1923,94.4454,92.2959,94.349,105400.0],["2019-04-15",93.7996,94.8888,93.4622,93.6743,88200.0],["2019-04-16",94.0116,94.9756,93.3851,94.831,77100.0],["2019-04-17",95.3129,95.3129,93.173,94.455,101900.0],["2019-04-18",94.243,95.1009,93.2309,94.4454,113100.0],["2019-04-22",94.2815,94.7635,93.2116,93.6068,62800.0],["2019-04-23",93.6164,96.3251,92.8549,95.3611,77800.0],["2019-04-24",95.419,96.3829,95.1684,95.5539,76300.0],["2019-04-25",95.284,95.8527,93.7417,95.0912,63500.0],["2019-04-26",95.0623,96.6817,95.043,96.4215,85400.0],["2019-04-29",96.3154,97.5011,95.5636,96.9131,65600.0],["2019-04-30",97.1058,98.3011,95.6214,97.8481,150400.0],["2019-05-01",97.9252,98.7156,95.9009,95.9009,281200.0],["2019-05-02",95.66,97.4143,94.9852,95.8045,86300.0],["2019-05-03",95.3322,99.9687,94.4454,99.0433,159900.0],["2019-05-06",96.3925,97.3372,95.178,96.8359,223400.0],["2019-05-07",95.9009,97.395,94.9659,95.6599,96400.0],["2019-05-08",95.2647,96.3925,94.831,95.7178,74500.0],["2019-05-09",95.0623,96.7299,93.9345,96.2961,91000.0],["2019-05-10",95.7563,96.9805,95.1298,96.701,73300.0],["2019-05-13",95.2744,96.6914,93.1056,93.549,137300.0],["2019-05-14",93.6261,94.4647,93.2983,94.0598,119600.0],["2019-05-15",93.5682,94.5804,92.72,92.8453,112700.0],["2019-05-16",93.0381,94.6864,92.1416,92.9706,139000.0],["2019-05-17",92.1513,93.3851,91.2452,91.409,149600.0],["2019-05-20",90.7054,93.0766,90.3198,92.3441,67600.0],["2019-05-21",92.5176,94.8888,92.1513,94.7828,175500.0],["2019-05-22",94.3876,94.6864,93.3176,94.1562,99300.0],["2019-05-23",93.3273,94.2526,90.2523,90.8403,77400.0],["2019-05-24",91.4862,91.9103,90.3198,90.4644,73200.0],["2019-05-28",90.8982,91.9585,90.2523,90.6379,117100.0],["2019-05-29",89.8186,89.9824,88.3823,89.0378,89900.0],["2019-05-30",89.2788,89.6836,87.6208,88.3341,70500.0],["2019-05-31",86.6183,88.3534,86.6183,87.4184,122400.0],["2019-06-03",87.7076,88.951,87.0425,88.257,113400.0],["2019-06-04",89.0089,91.4862,88.7968,91.3608,76000.0],["2019-06-05",91.8717,92.0452,90.2523,91.1199,74100.0],["2019-06-06",91.4958,92.1513,89.9246,91.1102,77000.0],["2019-06-07",91.5633,93.7996,90.715,93.1248,110200.0],["2019-06-10",93.7707,94.9466,93.1345,93.9345,75200.0],["2019-06-11",94.4647,95.1009,92.238,93.1634,102000.0],["2019-06-12",93.3658,95.072,92.5368,94.5996,68000.0],["2019-06-13",95.0527,95.3997,94.0213,94.2719,75200.0],["2019-06-14",94.2623,94.4358,92.932,93.1152,90800.0],["2019-06-17",93.2309,94.243,92.5947,93.3272,97000.0],["2019-06-18",93.867,95.5828,93.3273,94.3683,72400.0],["2019-06-19",94.1177,94.831,92.479,93.9827,71000.0],["2019-06-20",94.9949,99.7374,94.5707,99.2458,194600.0],["2019-06-21",98.677,99.5542,96.5082,96.5757,160300.0],["2019-06-24",96.3058,96.3058,93.761,93.8381,106800.0],["2019-06-25",94.3297,94.9563,91.7657,93.6646,128600.0],["2019-06-26",93.6357,94.5611,92.7874,92.961,90300.0],["2019-06-27",93.3947,95.8142,92.4019,95.7274,94300.0],["2019-06-28",95.6889,97.3275,95.4961,96.3636,369900.0],["2019-07-01",97.4336,97.983,95.2166,95.9202,133300.0],["2019-07-02",95.8238,96.2961,93.8767,94.3779,91500.0],["2019-07-03",95.0816,96.354,94.2141,95.7274,72100.0],["2019-07-05",95.1587,96.2094,94.4647,95.9106,106400.0],["2019-07-08",95.5925,95.9106,94.8599,95.2455,85900.0],["2019-07-09",94.696,95.3129,93.9634,94.2815,82800.0],["2019-07-10",94.6864,95.1973,93.4044,93.414,50800.0],["2019-07-11",93.4718,93.6357,92.4115,93.5779,70200.0],["2019-07-12",93.5104,95.9973,93.5104,95.4383,104000.0],["2019-07-15",95.7274,95.7274,93.6935,94.3972,101700.0],["2019-07-16",94.0791,96.1998,94.0502,95.4093,78700.0],["2019-07-17",95.1587,95.9877,93.1634,95.0816,104100.0],["2019-07-18",94.9659,95.5828,94.349,95.2744,108700.0],["2019-07-19",95.043,95.9491,93.9442,94.1948,137500.0],["2019-07-22",94.2719,94.7539,93.6743,94.4647,67200.0],["2019-07-23",94.9081,96.3636,94.3779,96.1612,63400.0],["2019-07-24",95.6696,98.5903,94.8406,98.3782,101800.0],["2019-07-25",98.1854,99.0144,97.3757,97.53,64800.0],["2019-07-26",97.7902,98.5806,96.6046,97.9637,91700.0],["2019-07-29",97.7999,97.8481,96.4311,96.6528,79200.0],["2019-07-30",95.9973,98.3686,95.9973,98.2529,137900.0],["2019-07-31",98.224,100.576,97.8673,98.9373,164900.0],["2019-08-01",91.1006,98.8891,87.1196,87.4377,203900.0],["2019-08-02",86.9364,90.8982,81.9626,82.8494,165300.0],["2019-08-05",80.8155,84.7772,79.36,80.0154,185900.0],["2019-08-06",81.3167,83.5627,80.0347,83.1964,148900.0],["2019-08-07",82.0397,84.9507,81.7312,84.0736,121600.0],["2019-08-08",84.4977,87.1003,84.1989,86.8111,99600.0],["2019-08-09",86.2328,88.1895,84.6616,85.3556,125800.0],["2019-08-12",84.5844,85.3363,84.2182,84.9218,119800.0],["2019-08-13",84.8158,87.081,84.2953,86.7533,103700.0],["2019-08-14",85.1917,85.8568,84.3531,84.9507,94800.0],["2019-08-15",85.076,85.076,83.4856,83.6398,87600.0],["2019-08-16",84.276,86.4834,83.8615,85.8857,79100.0],["2019-08-19",86.8208,88.4883,86.4641,86.5316,84500.0],["2019-08-20",86.0593,86.3195,84.8254,85.4424,112700.0],["2019-08-21",86.493,86.6762,85.1532,85.6737,63300.0],["2019-08-22",85.8086,85.8665,83.929,83.9675,102300.0],["2019-08-23",83.6398,84.1603,81.1529,81.5384,128000.0],["2019-08-26",82.4156,84.141,81.4517,83.9097,121200.0],["2019-08-27",84.6134,84.8254,83.1289,83.5531,133300.0],["2019-08-28",83.4085,85.1242,83.1868,84.2953,89300.0],["2019-08-29",85.4231,86.7533,84.8447,86.6087,98900.0],["2019-08-30",86.628,88.3245,85.5677,85.5869,114500.0],["2019-09-03",85.2014,85.5966,83.7266,84.6519,105400.0],["2019-09-04",85.6833,88.6426,85.6833,88.4209,142500.0],["2019-09-05",89.5776,93.7032,89.2498,93.1345,231700.0],["2019-09-06",93.52,94.108,92.585,93.3562,99800.0],["2019-09-09",93.8767,96.6335,93.4911,96.4407,129900.0],["2019-09-10",96.1226,97.5878,94.8792,97.53,148100.0],["2019-09-11",97.8288,99.8723,96.566,99.6024,128300.0],["2019-09-12",99.6988,100.9037,97.8481,100.7206,167100.0],["2019-09-13",100.9326,102.1664,99.4964,101.5399,151300.0],["2019-09-16",100.9615,101.5784,100.2482,100.6242,171100.0],["2019-09-17",99.9976,100.4989,99.1108,100.2579,142800.0],["2019-09-18",100.2482,100.2482,97.4914,98.2722,96600.0],["2019-09-19",97.8384,98.2529,96.2383,96.5178,96700.0],["2019-09-20",96.4311,97.3661,94.1948,94.5611,310500.0],["2019-09-23",93.896,95.2937,93.3369,94.1659,67300.0],["2019-09-24",93.9056,94.7346,90.7728,90.9271,123900.0],["2019-09-25",90.4933,94.5996,90.4933,94.2334,81000.0],["2019-09-26",93.9731,94.1273,92.3344,93.2405,65700.0],["2019-09-27",93.7996,94.8503,92.9224,94.7635,73100.0],["2019-09-30",95.0912,96.5757,94.7057,95.6118,104200.0],["2019-10-01",96.1708,97.2312,94.3683,94.6382,86900.0],["2019-10-02",93.761,94.4358,92.5176,93.9731,95400.0],["2019-10-03",93.5297,94.243,91.5825,93.0766,72800.0],["2019-10-04",93.3369,95.7853,93.2501,95.3033,74400.0],["2019-10-07",94.937,96.2769,94.937,95.1202,82200.0],["2019-10-08",94.1466,94.831,92.6332,92.8646,83500.0],["2019-10-09",93.3658,94.484,93.0284,93.8092,60600.0],["2019-10-10",93.9634,94.8984,92.9802,93.5682,106900.0],["2019-10-11",94.7731,97.3468,94.7731,96.1419,67700.0],["2019-10-14",95.5732,96.8552,94.243,96.5853,49800.0],["2019-10-15",96.4311,97.9155,94.0791,97.2986,60700.0],["2019-10-16",96.9612,98.4553,96.4022,96.8649,70500.0],["2019-10-17",97.5396,98.7349,97.5396,98.6096,84600.0],["2019-10-18",98.3204,98.7927,95.631,96.6239,111500.0],["2019-10-21",97.6746,98.5806,96.6528,97.4047,64300.0],["2019-10-22",96.9805,98.0023,95.8045,96.8167,165000.0],["2019-10-23",96.836,98.0987,96.1805,97.5107,60200.0],["2019-10-24",97.8963,97.8963,95.1876,96.3154,58500.0],["2019-10-25",96.1998,97.9734,95.5636,96.4889,76700.0],["2019-10-28",96.7106,98.6674,96.7106,98.1276,67900.0],["2019-10-29",97.6938,99.7663,97.5685,99.159,80100.0],["2019-10-30",98.8987,100.2,97.9348,99.3421,80400.0],["2019-10-31",98.8216,99.7759,96.5564,97.5589,92600.0],["2019-11-01",98.6096,100.7784,97.7613,99.5639,112400.0],["2019-11-04",100.1904,100.5856,98.2529,98.5614,230200.0],["2019-11-05",101.2122,101.2122,96.5178,96.6817,236400.0],["2019-11-06",97.0384,102.7159,95.4093,101.4531,183700.0],["2019-11-07",102.1472,102.5906,98.6963,99.3325,183900.0],["2019-11-08",99.3421,100.9905,98.5999,99.7084,101700.0],["2019-11-11",99.0915,99.6024,98.33,99.4675,75300.0],["2019-11-12",98.8023,100.0169,97.6456,99.159,109100.0],["2019-11-13",98.6096,99.5831,98.089,98.9662,79400.0],["2019-11-14",98.8795,99.4578,98.1083,98.2336,85000.0],["2019-11-15",98.9951,99.3421,96.2865,97.0962,311500.0],["2019-11-18",96.8745,97.0962,95.8913,96.2287,71300.0],["2019-11-19",96.6624,96.8745,95.4768,96.0841,83400.0],["2019-11-20",95.8045,97.6071,95.5443,96.2672,148400.0],["2019-11-21",96.7106,96.7106,95.1202,95.3708,71200.0],["2019-11-22",95.4093,95.4961,94.243,95.0238,56100.0],["2019-11-25",95.525,97.6938,95.2937,97.2408,153000.0],["2019-11-26",97.53,97.8095,96.113,96.4793,83500.0],["2019-11-27",95.9877,97.5396,95.9106,97.1251,67000.0],["2019-11-29",96.6239,97.0866,95.1394,96.0359,42200.0],["2019-12-02",96.2287,96.6528,94.5322,94.6575,62000.0],["2019-12-03",93.6068,94.8599,92.8453,94.6093,55800.0],["2019-12-04",95.2165,96.9709,95.2165,95.3901,75900.0],["2019-12-05",95.9009,97.7613,95.525,97.742,111200.0],["2019-12-06",98.4553,99.6024,98.2047,98.7927,131400.0],["2019-12-09",98.8698,98.8987,96.7395,97.3083,128100.0],["2019-12-10",97.2119,98.3204,96.7395,98.1469,51400.0],["2019-12-11",97.983,98.7831,96.8841,98.2818,51300.0],["2019-12-12",98.3879,101.2025,96.595,100.2482,84500.0],["2019-12-13",100.0265,101.1832,98.6867,99.612,69900.0],["2019-12-16",101.1061,101.1736,99.2168,99.6313,136600.0],["2019-12-17",99.9494,100.6435,97.9252,98.8698,122600.0],["2019-12-18",99.4964,99.4964,97.742,98.3493,110400.0],["2019-12-19",98.4168,98.4361,97.3565,98.33,98100.0],["2019-12-20",98.3975,99.6699,97.4529,97.9059,671000.0],["2019-12-23",98.3782,98.5614,97.2311,98.2143,70600.0],["2019-12-24",98.1083,98.6288,97.2119,98.5903,25100.0],["2019-12-26",98.5228,98.7831,97.6167,98.3975,33800.0],["2019-12-27",98.5622,98.5622,97.3318,97.3318,64600.0],["2019-12-30",97.7871,97.9324,96.6729,97.8259,94000.0],["2019-12-31",97.5352,99.1435,96.983,98.4653,83200.0],["2020-01-02",99.2695,102.2826,97.7581,99.4148,88600.0],["2020-01-03",97.9228,100.219,97.419,100.0639,187800.0],["2020-01-06",99.347,100.7421,98.7366,100.2965,128000.0],["2020-01-07",99.8605,99.9089,98.8625,99.2307,127200.0],["2020-01-08",99.3857,100.9747,98.8432,100.1608,136100.0],["2020-01-09",100.5774,101.2847,98.9207,99.0951,186800.0],["2020-01-10",99.4536,101.4688,99.066,101.2944,138600.0],["2020-01-13",100.9553,103.0965,100.9553,103.0965,72900.0],["2020-01-14",102.8155,105.0148,102.0695,103.5518,112800.0],["2020-01-15",103.5131,104.6176,103.3484,104.2785,84700.0],["2020-01-16",104.5595,105.4896,104.0169,105.1117,63100.0],["2020-01-17",105.8093,106.0321,104.6176,105.1117,82300.0],["2020-01-21",104.4723,104.4723,101.7595,103.4937,114300.0],["2020-01-22",103.3387,104.2785,102.7089,103.6972,58100.0],["2020-01-23",103.048,104.7339,102.147,104.5304,157100.0],["2020-01-24",104.8889,104.9567,102.5152,103.5228,93600.0],["2020-01-27",102.583,104.3076,102.1761,104.0169,96200.0],["2020-01-28",104.6273,105.8093,104.5788,105.5477,79300.0],["2020-01-29",105.5574,106.2647,104.8792,105.4799,92300.0],["2020-01-30",104.7242,106.4584,104.356,106.3422,67200.0],["2020-01-31",106.284,106.284,101.7498,104.6563,127700.0],["2020-02-03",105.1505,106.5359,104.9761,105.9449,115200.0],["2020-02-04",106.5747,108.5124,106.5747,108.493,69600.0],["2020-02-05",109.5975,110.1788,108.7449,110.0626,80300.0],["2020-02-06",110.3436,110.3436,108.8031,109.7913,48900.0],["2020-02-07",109.365,109.365,106.6813,107.2045,77400.0],["2020-02-10",107.0204,108.7837,107.0204,108.6384,57000.0],["2020-02-11",109.0453,110.3823,108.929,109.2003,45100.0],["2020-02-12",109.7526,110.2564,107.8826,108.3768,98500.0],["2020-02-13",108.0377,109.239,107.2916,108.4543,57100.0],["2020-02-14",108.5705,109.7235,108.4058,108.5705,63500.0],["2020-02-18",108.5027,108.7159,105.7124,106.3809,94500.0],["2020-02-19",106.6231,108.464,106.6231,108.1539,62900.0],["2020-02-20",107.8536,108.8709,107.1366,108.5802,57000.0],["2020-02-21",109.4425,109.5782,98.9982,99.9671,173200.0],["2020-02-24",96.576,97.5546,95.6169,96.9151,100200.0],["2020-02-25",96.9927,97.5062,94.183,94.1926,82600.0],["2020-02-26",95.0162,95.5006,93.2528,94.1151,62300.0],["2020-02-27",92.2743,94.9871,90.6272,91.7996,117700.0],["2020-02-28",88.9317,91.7027,88.8155,91.5186,165600.0],["2020-03-02",92.0321,94.2217,91.2279,93.8535,101000.0],["2020-03-03",93.6695,96.5179,91.1698,92.2162,99600.0],["2020-03-04",93.3497,95.7816,92.8362,95.6556,78400.0],["2020-03-05",93.2916,93.6888,91.2376,92.2646,148400.0],["2020-03-06",89.4452,93.5435,89.4452,92.6522,77800.0],["2020-03-09",87.4009,89.9006,85.8217,86.2674,132100.0],["2020-03-10",88.7767,90.7629,83.4092,89.2708,108500.0],["2020-03-11",86.8099,87.5269,83.8646,86.5096,105800.0],["2020-03-12",81.4231,83.4867,75.8618,78.9525,213700.0],["2020-03-13",82.0819,88.1663,78.1483,88.1663,150500.0],["2020-03-16",80.1248,84.7656,79.5532,81.0646,151900.0],["2020-03-17",81.7815,92.8556,79.1172,92.8556,322000.0],["2020-03-18",87.0909,100.5096,86.2286,97.2736,263700.0],["2020-03-19",96.8861,98.4944,88.6604,97.0798,310100.0],["2020-03-20",96.2757,96.5857,88.4085,91.3151,311800.0],["2020-03-23",92.2937,96.8376,87.8272,94.4639,136500.0],["2020-03-24",97.0314,98.8238,89.8231,96.5276,164700.0],["2020-03-25",95.8203,96.5664,88.2923,90.7532,185400.0],["2020-03-26",91.4992,97.8549,91.4992,95.4328,233900.0],["2020-03-27",91.6639,94.5899,89.1643,92.3131,151400.0],["2020-03-30",93.0009,96.5276,90.8404,95.3165,177300.0],["2020-03-31",95.1518,96.6439,92.9719,95.6459,284500.0],["2020-04-01",92.7781,94.8902,89.4162,90.1913,144300.0],["2020-04-02",90.2591,93.0978,88.8058,92.3615,132200.0],["2020-04-03",91.4605,95.2778,88.4764,91.5961,136000.0],["2020-04-06",94.7352,98.7366,92.5843,98.2231,204000.0],["2020-04-07",99.1532,101.246,93.4369,94.8418,197800.0],["2020-04-08",95.9753,98.7657,94.9484,97.3899,125800.0],["2020-04-09",99.0951,100.6937,94.9581,96.7408,182000.0],["2020-04-13",95.394,96.8861,92.7297,94.9193,110200.0],["2020-04-14",96.8861,98.7269,94.3186,95.3747,95400.0],["2020-04-15",92.0224,93.9504,90.5304,90.6079,130300.0],["2020-04-16",89.8037,93.1075,88.5926,91.5186,259300.0],["2020-04-17",93.8148,95.0743,91.3345,92.6618,155200.0],["2020-04-20",90.6272,92.5165,89.8134,91.3248,96900.0],["2020-04-21",89.2515,90.3269,88.021,88.5345,108300.0],["2020-04-22",90.2978,91.0439,87.6819,89.1255,158400.0],["2020-04-23",89.4646,91.1407,88.6217,89.6002,120000.0],["2020-04-24",90.5207,90.666,88.0404,88.8542,121900.0],["2020-04-27",89.4646,94.7255,89.4646,93.6792,187400.0],["2020-04-28",95.6653,95.9172,89.7553,90.1331,184300.0],["2020-04-29",92.7975,92.7975,90.3366,90.8985,275300.0],["2020-04-30",89.4937,89.949,85.9379,86.4611,293800.0],["2020-05-01",84.6978,85.8895,79.9698,84.5234,284400.0],["2020-05-04",84.3781,84.3878,80.2023,83.0411,443100.0],["2020-05-05",83.322,85.2016,82.576,83.322,165200.0],["2020-05-06",83.5836,84.6009,82.266,82.3338,119300.0],["2020-05-07",83.5255,84.5331,81.7525,82.2563,109200.0],["2020-05-08",83.7677,84.2909,82.731,83.322,166000.0],["2020-05-11",82.1109,84.6978,81.4327,83.3705,166300.0],["2020-05-12",83.5449,84.6688,82.3435,82.5179,251100.0],["2020-05-13",82.2175,82.2175,79.185,80.8514,144800.0],["2020-05-14",79.3206,80.6673,77.2666,77.7995,250300.0],["2020-05-15",77.7898,83.913,77.3635,83.6127,446700.0],["2020-05-18",87.1684,88.0888,85.4051,87.9919,226700.0],["2020-05-19",88.2438,91.2473,88.0501,89.1255,196200.0],["2020-05-20",90.3075,91.7705,90.2591,91.0245,137700.0],["2020-05-21",90.5885,91.1214,90.1331,90.5207,94800.0],["2020-05-22",90.8598,90.8598,89.3386,90.385,116200.0],["2020-05-26",92.0418,95.8106,92.0321,95.5975,185800.0],["2020-05-27",96.8861,99.0854,95.4328,98.9013,170800.0],["2020-05-28",99.783,100.9262,96.8667,97.1574,210300.0],["2020-05-29",96.576,98.4169,94.3573,97.5158,179300.0],["2020-06-01",97.9421,97.9421,95.4134,95.4618,105400.0],["2020-06-02",95.4715,96.2176,94.6868,95.8882,113300.0],["2020-06-03",97.1477,99.4245,96.4985,97.3899,71200.0],["2020-06-04",96.2757,99.037,95.6169,99.0176,80500.0],["2020-06-05",101.556,101.9726,98.7075,98.9207,141000.0],["2020-06-08",99.9477,101.4494,99.0466,99.347,175100.0],["2020-06-09",97.7677,98.1747,96.2176,96.4404,135200.0],["2020-06-10",96.0819,96.9926,93.5241,94.5414,129400.0],["2020-06-11",92.0418,93.0591,87.3137,87.4106,285800.0],["2020-06-12",90.1234,90.1816,85.812,88.1276,152600.0],["2020-06-15",86.1996,91.4411,86.1996,90.6079,130500.0],["2020-06-16",92.2355,94.4736,90.1912,91.2667,107000.0],["2020-06-17",91.1989,92.6328,89.8425,90.2494,73400.0],["2020-06-18",88.9511,90.1719,88.8833,89.639,85100.0],["2020-06-19",90.4722,92.6812,86.9262,87.8563,250500.0],["2020-06-22",86.6355,90.511,85.221,90.2785,220300.0],["2020-06-23",91.4798,91.7124,90.075,91.0826,188500.0],["2020-06-24",90.1428,90.7629,87.3234,87.7788,159000.0],["2020-06-25",87.3816,88.8736,86.7518,88.3988,116600.0],["2020-06-26",87.6238,88.5151,84.1068,84.6203,331300.0],["2020-06-29",85.7635,92.2452,85.25,91.3926,203600.0],["2020-06-30",91.2667,92.8847,90.4819,91.9061,181300.0],["2020-07-01",92.5843,92.7297,88.457,88.893,192200.0],["2020-07-02",90.1428,91.257,90.1428,91.2279,172600.0],["2020-07-06",92.8653,92.9913,89.1255,90.2494,96300.0],["2020-07-07",89.3871,91.5767,89.3871,90.5013,182500.0],["2020-07-08",90.1622,90.6951,86.8874,88.8542,167800.0],["2020-07-09",89.2321,89.4162,87.2944,88.7573,102700.0],["2020-07-10",88.8348,91.567,88.7476,91.412,86100.0],["2020-07-13",92.3712,93.4176,90.7919,90.9179,96400.0],["2020-07-14",90.5788,92.9428,90.2009,92.7297,82900.0],["2020-07-15",94.5027,96.6148,94.5027,95.4328,172000.0],["2020-07-16",95.2003,96.4598,95.0646,95.6363,121000.0],["2020-07-17",95.8203,97.2542,95.8203,96.6051,135700.0],["2020-07-20",95.3359,96.857,94.3477,94.4542,63000.0],["2020-07-21",95.4328,96.8376,95.2681,95.9269,171400.0],["2020-07-22",95.4328,96.7117,94.648,95.2971,100500.0],["2020-07-23",95.4522,97.2349,95.4522,96.9055,129200.0],["2020-07-24",96.702,96.7311,94.6674,95.1518,120800.0],["2020-07-27",95.3746,97.8937,95.3746,97.5158,95100.0],["2020-07-28",97.0798,97.0798,95.1906,95.5587,65400.0],["2020-07-29",96.0819,97.4674,95.7041,96.3338,100800.0],["2020-07-30",95.0743,96.421,93.8632,94.212,143100.0],["2020-07-31",96.0044,97.8259,94.4058,97.138,297700.0],["2020-08-03",97.8549,98.9207,95.7138,98.5622,177300.0],["2020-08-04",99.5407,99.7733,96.4888,97.0217,170400.0],["2020-08-05",97.3608,98.9982,96.6826,98.6106,162100.0],["2020-08-06",98.1844,99.9768,98.0196,98.785,89800.0],["2020-08-07",97.6902,100.4224,97.6902,100.2383,90100.0],["2020-08-10",100.7615,102.0307,99.4342,99.6183,96400.0],["2020-08-11",100.6259,101.2169,99.1532,99.6279,173800.0],["2020-08-12",100.4127,101.0522,98.9788,99.5601,125500.0],["2020-08-13",98.9013,99.9961,98.4362,98.6397,86800.0],["2020-08-14",97.9421,99.3179,96.7311,97.4383,115400.0],["2020-08-17",97.3511,98.785,96.6245,97.8549,109000.0],["2020-08-18",98.0681,99.037,97.7968,98.0778,112200.0],["2020-08-19",98.194,98.8335,97.2252,97.7484,65200.0],["2020-08-20",96.6342,97.8356,96.6342,97.5255,61600.0],["2020-08-21",97.1283,97.8452,95.3068,96.3048,67900.0],["2020-08-24",97.0798,97.0798,96.0238,96.8958,52600.0],["2020-08-25",97.2349,97.6321,95.5975,95.7234,69300.0],["2020-08-26",95.4715,95.7622,94.7837,95.2487,44300.0],["2020-08-27",95.7913,96.0722,94.1636,94.4833,55200.0],["2020-08-28",94.7255,95.4425,93.931,94.5317,47800.0],["2020-08-31",94.057,95.2487,93.6695,94.6577,144800.0],["2020-09-01",94.2314,96.0626,93.9892,95.6363,103500.0],["2020-09-02",95.7816,97.3802,95.4425,96.8182,86500.0],["2020-09-03",96.9345,97.3317,94.5124,95.5975,88000.0],["2020-09-04",96.7117,97.2833,95.0646,95.8009,76200.0],["2020-09-08",95.0355,95.6653,93.7857,94.0764,85300.0],["2020-09-09",94.8321,96.421,94.5027,95.7719,88400.0],["2020-09-10",95.801,95.956,94.212,94.2798,70600.0],["2020-09-11",94.7739,95.4037,92.7393,93.0591,72000.0],["2020-09-14",93.8535,94.6868,93.1269,93.1656,80600.0],["2020-09-15",93.9214,94.9483,92.9719,93.1269,84600.0],["2020-09-16",93.6888,93.6888,91.6252,91.8286,83900.0],["2020-09-17",90.0169,92.6037,89.7165,92.3034,92600.0],["2020-09-18",93.2819,94.2605,91.6445,93.9504,465700.0],["2020-09-21",92.4778,92.9331,90.7629,92.2743,145700.0],["2020-09-22",92.4778,92.8944,91.7414,92.5843,113500.0],["2020-09-23",92.1871,93.0978,91.7511,92.1387,137900.0],["2020-09-24",92.0224,92.7103,91.7899,92.3228,102200.0],["2020-09-25",92.0127,92.9138,92.0127,92.6715,61300.0],["2020-09-28",93.4079,94.7449,93.4079,93.6888,162800.0],["2020-09-29",93.8148,94.8224,93.6016,94.212,75700.0],["2020-09-30",93.2044,96.1885,93.2044,94.5899,106600.0],["2020-10-01",94.5317,95.8203,94.5027,95.5781,112600.0],["2020-10-02",94.4736,96.3241,94.0376,95.5103,98300.0],["2020-10-05",95.9947,97.2833,95.1518,96.1691,108500.0],["2020-10-06",96.7601,98.7075,96.2176,97.7387,230200.0],["2020-10-07",98.6785,100.2771,97.9906,97.9906,134100.0],["2020-10-08",97.1864,99.6376,97.1864,98.9013,71400.0],["2020-10-09",99.2113,101.6044,99.2113,100.1996,54800.0],["2020-10-12",100.093,102.864,99.8314,102.6024,114600.0],["2020-10-13",102.4473,103.3484,100.5387,101.2556,94000.0],["2020-10-14",101.0619,101.7304,100.1318,100.1415,80400.0],["2020-10-15",99.2792,101.5172,98.9304,101.1103,57400.0],["2020-10-16",100.8875,103.203,100.8875,102.0404,83500.0],["2020-10-19",102.6314,103.3096,100.9456,101.2363,80400.0],["2020-10-20",102.0501,102.5927,101.3525,101.3719,65500.0],["2020-10-21",101.7982,102.5636,100.6646,101.0037,47000.0],["2020-10-22",101.401,101.6432,99.7636,101.1394,71600.0],["2020-10-23",101.6529,102.2342,100.7615,101.5366,57900.0],["2020-10-26",100.81,101.12,99.2889,99.8023,52900.0],["2020-10-27",99.5117,100.3449,98.5235,98.7657,54200.0],["2020-10-28",96.8861,98.3297,95.6556,95.9657,90100.0],["2020-10-29",94.9871,97.419,94.2895,97.1186,96000.0],["2020-10-30",96.7407,96.9539,95.3262,96.8376,92900.0],["2020-11-02",97.7968,99.0273,96.3629,98.3103,118500.0],["2020-11-03",99.5892,100.3352,97.9712,98.1843,128000.0],["2020-11-04",97.2639,100.3255,95.2584,96.9539,65300.0],["2020-11-05",97.5837,99.3857,97.1671,97.6902,108800.0],["2020-11-06",98.2716,98.7754,97.6709,97.7968,93700.0],["2020-11-09",103.174,105.8965,98.63,98.7366,209500.0],["2020-11-10",99.7152,103.0771,98.63,100.3449,277300.0],["2020-11-11",100.219,101.1684,99.7733,100.529,214700.0],["2020-11-12",100.7228,103.1062,99.6667,99.7927,419000.0],["2020-11-13",100.0736,103.2612,99.7927,102.9027,337400.0],["2020-11-16",104.5885,106.4681,103.5034,103.8619,413100.0],["2020-11-17",102.893,103.3968,101.2459,101.8757,99700.0],["2020-11-18",102.3795,103.1934,98.194,98.3297,150400.0],["2020-11-19",98.1843,99.812,97.4868,99.5214,154000.0],["2020-11-20",98.4653,100.8778,98.1359,100.5774,101300.0],["2020-11-23",100.6162,101.0231,99.7733,100.0349,83700.0],["2020-11-24",101.0134,101.0134,99.5214,100.0736,176100.0],["2020-11-25",99.657,100.4224,98.4944,99.6667,154100.0],["2020-11-27",99.628,102.3505,99.628,101.992,72300.0],["2020-11-30",101.1684,102.6895,100.0446,100.4612,174200.0],["2020-12-01",101.1588,101.3719,99.783,101.1781,130800.0],["2020-12-02",101.5075,101.5075,99.6861,100.1415,92000.0],["2020-12-03",100.4612,100.8584,99.5698,100.5581,87400.0],["2020-12-04",101.0812,102.4958,100.529,101.8466,83000.0],["2020-12-07",102.3989,103.484,101.6335,103.2418,82400.0],["2020-12-08",103.2612,105.7705,103.2612,105.6833,94600.0],["2020-12-09",106.1871,108.4737,105.0342,108.1733,179400.0],["2020-12-10",107.1851,108.4349,106.3421,107.0107,148100.0],["2020-12-11",107.7858,109.4813,107.6017,108.2605,181300.0],["2020-12-14",109.1228,109.8301,106.3131,106.565,282900.0],["2020-12-15",107.2626,108.9968,107.0591,108.8806,134500.0],["2020-12-16",108.9968,109.8107,107.9311,108.7449,231100.0],["2020-12-17",109.3456,110.4404,108.2896,110.1207,88200.0],["2020-12-18",110.9346,111.0896,109.2197,109.5975,306200.0],["2020-12-21",108.5124,109.9463,107.1172,109.3359,134500.0],["2020-12-22",109.4328,110.5567,109.3844,109.7138,84500.0],["2020-12-23",110.4598,111.3512,108.9387,109.5975,46500.0],["2020-12-24",109.8215,110.6785,109.2956,110.6785,30700.0],["2020-12-28",111.6816,111.8374,109.5099,110.7077,78700.0],["2020-12-29",110.3279,110.7077,109.0619,109.9676,75800.0],["2020-12-30",109.9676,111.9737,109.9676,111.5063,63700.0],["2020-12-31",111.7205,112.6457,110.7954,112.2075,94400.0],["2021-01-04",113.2397,114.6421,111.1265,112.3243,111700.0],["2021-01-05",111.8764,115.4699,111.7108,114.4376,137800.0],["2021-01-06",115.7913,124.9163,115.7913,124.0495,323000.0],["2021-01-07",123.884,127.1172,122.394,126.4647,188500.0],["2021-01-08",126.1141,126.9321,121.2351,126.416,177800.0],["2021-01-11",125.52,126.5231,123.7476,126.0946,89500.0],["2021-01-12",126.0849,128.3442,124.7215,128.091,103100.0],["2021-01-13",127.5749,129.0357,120.8845,121.4006,187600.0],["2021-01-14",121.8681,122.1895,120.1151,120.456,119300.0],["2021-01-15",119.1705,120.6313,117.9337,118.9563,370000.0],["2021-01-19",118.9465,121.3909,114.9537,115.4991,464700.0],["2021-01-20",115.8594,117.0767,113.6585,115.2264,175300.0],["2021-01-21",115.7523,115.801,113.902,115.0219,140000.0],["2021-01-22",113.5124,115.7036,113.3663,114.7492,107900.0],["2021-01-25",114.311,116.7164,113.5806,114.8661,76100.0],["2021-01-26",115.6744,115.6744,111.6621,111.7497,67900.0],["2021-01-27",109.5099,110.7759,104.6601,108.2244,345300.0],["2021-01-28",109.7241,109.7241,104.9717,105.9748,128100.0],["2021-01-29",105.4294,107.0168,104.066,104.2316,109800.0],["2021-02-01",105.0594,108.3413,103.5109,107.5524,93800.0],["2021-02-02",108.4971,110.1624,106.8805,109.3735,78800.0],["2021-02-03",108.8866,109.2859,106.9097,109.0911,74500.0],["2021-02-04",108.7016,111.1946,108.7016,110.6201,63600.0],["2021-02-05",111.4576,112.558,109.9092,112.5386,80400.0],["2021-02-08",114.087,115.8497,111.9348,115.8497,81300.0],["2021-02-09",115.5867,118.8102,115.5867,118.5667,88300.0],["2021-02-10",118.1967,119.1316,114.6226,114.7687,91200.0],["2021-02-11",115.5965,116.9599,114.2331,116.0152,99000.0],["2021-02-12",115.353,117.0573,115.353,116.8917,67900.0],["2021-02-16",116.8722,116.8722,113.0742,113.1911,99600.0],["2021-02-17",112.6165,114.4473,111.6621,113.2787,74200.0],["2021-02-18",113.415,113.7948,111.7011,112.2951,56600.0],["2021-02-19",107.0071,113.4443,107.0071,111.555,114400.0],["2021-02-22",117.2131,118.9855,113.5124,118.3914,193700.0],["2021-02-23",118.6933,121.7318,116.8528,117.6026,131600.0],["2021-02-24",117.8363,120.1249,116.8333,119.4627,94600.0],["2021-02-25",119.3945,120.5144,116.8527,116.9404,70200.0],["2021-02-26",117.2228,118.2843,115.3238,116.2392,106100.0],["2021-03-01",118.0603,119.414,115.7328,116.4048,76300.0],["2021-03-02",115.9276,119.7743,115.5965,115.8594,63900.0],["2021-03-03",116.4632,118.9855,115.5283,117.8558,84000.0],["2021-03-04",118.2746,119.5114,117.067,118.5278,146900.0],["2021-03-05",119.9885,120.2807,117.885,120.2612,106200.0],["2021-03-08",121.1085,122.8614,119.9496,122.1797,104200.0],["2021-03-09",122.6569,125.374,122.6082,124.1956,134500.0],["2021-03-10",124.478,128.5292,124.0008,127.8183,109300.0],["2021-03-11",128.4611,128.6364,124.0593,125.8122,120800.0],["2021-03-12",125.3642,127.5944,124.6825,127.2827,96500.0],["2021-03-15",126.4842,126.9906,124.4001,124.8968,85600.0],["2021-03-16",124.2053,126.2504,123.4165,125.4421,73200.0],["2021-03-17",125.4032,125.4032,123.2607,125.2084,200300.0],["2021-03-18",124.517,125.4421,123.5723,124.8286,90500.0],["2021-03-19",124.2248,125.4421,123.3873,124.3125,423100.0],["2021-03-22",125.0526,125.335,122.6374,123.2607,63700.0],["2021-03-23",122.6861,122.7543,119.8814,120.4073,70700.0],["2021-03-24",120.456,123.0659,120.456,121.6538,105900.0],["2021-03-25",120.4852,123.4457,120.1444,122.6764,64800.0],["2021-03-26",123.6308,125.4032,122.7835,124.926,57100.0],["2021-03-29",124.069,126.3576,122.1797,122.9199,122400.0],["2021-03-30",122.2089,123.6405,122.0142,123.2705,92100.0],["2021-03-31",123.1146,123.845,121.2156,122.131,129200.0],["2021-04-01",122.9588,123.7184,121.1961,123.0659,99100.0],["2021-04-05",123.5042,125.2961,122.4135,123.1925,121500.0],["2021-04-06",123.5723,123.6795,121.4786,122.131,108100.0],["2021-04-07",122.0044,122.0044,117.661,117.7097,147100.0],["2021-04-08",118.0895,118.1577,116.882,117.4468,151900.0],["2021-04-09",117.5831,119.3069,116.6385,118.0993,175300.0],["2021-04-12",118.1967,119.2874,117.739,118.0214,108600.0],["2021-04-13",118.2064,119.3361,116.249,118.9563,221700.0],["2021-04-14",118.7712,120.495,118.1577,118.5959,104000.0],["2021-04-15",119.4237,119.5601,117.9435,118.9076,109900.0],["2021-04-16",119.9593,120.3294,119.1121,119.6282,121000.0],["2021-04-19",119.8133,121.0501,118.2259,118.8881,77200.0],["2021-04-20",118.2064,119.6672,117.252,117.8753,81700.0],["2021-04-21",118.0116,119.638,117.7097,118.3427,114300.0],["2021-04-22",118.557,118.557,116.5801,116.7359,116400.0],["2021-04-23",117.0767,121.4688,116.4632,120.9624,111900.0],["2021-04-26",122.0823,122.0823,120.456,120.9624,105200.0],["2021-04-27",120.9624,120.9624,119.3653,120.7676,88600.0],["2021-04-28",120.9819,121.8486,120.456,121.7025,95900.0],["2021-04-29",121.8389,121.8389,119.6185,121.3617,82000.0],["2021-04-30",120.3489,125.0721,120.3489,123.8645,180100.0],["2021-05-03",124.2248,127.7502,123.1146,127.0295,359600.0],["2021-05-04",126.9419,130.2043,126.601,130.1069,159600.0],["2021-05-05",130.4964,130.4964,126.8737,129.1623,86900.0],["2021-05-06",128.5487,130.0192,123.6308,129.4349,126200.0],["2021-05-07",129.6492,129.6492,127.5846,128.1397,77100.0],["2021-05-10",127.6625,128.7922,126.0557,126.0752,96400.0],["2021-05-11",124.741,127.867,124.741,126.9906,47900.0],["2021-05-12",126.4063,127.7599,124.7702,124.9163,85200.0],["2021-05-13",125.3253,129.9219,125.3253,129.7174,143800.0],["2021-05-14",130.0192,131.0613,128.5682,129.766,72800.0],["2021-05-17",129.1525,130.477,127.3606,127.5846,83500.0],["2021-05-18",127.7015,128.724,126.6497,128.1202,167600.0],["2021-05-19",127.4775,129.2596,127.4775,128.2761,137000.0],["2021-05-20",127.9936,128.3345,125.1305,126.0946,117700.0],["2021-05-21",127.049,127.049,124.9357,125.9485,104500.0],["2021-05-24",125.9485,126.825,125.0818,125.968,86000.0],["2021-05-25",125.7927,126.4939,124.6143,125.0039,72900.0],["2021-05-26",124.8286,127.3704,124.663,126.9419,127900.0],["2021-05-27",127.3801,128.6364,126.601,127.6528,148800.0],["2021-05-28",127.5164,127.6723,126.5913,127.5749,67000.0],["2021-06-01",128.5585,130.1848,126.6205,129.7855,125600.0],["2021-06-02",130.3212,130.3212,127.2827,128.4416,125700.0],["2021-06-03",128.3832,128.8506,126.7666,128.5779,66700.0],["2021-06-04",129.1136,129.99,128.2663,129.3375,65000.0],["2021-06-07",129.805,130.0095,127.6236,128.8409,216800.0],["2021-06-08",128.6364,129.5323,127.4678,129.4642,93400.0],["2021-06-09",129.2499,130.0777,128.7045,129.8829,149500.0],["2021-06-10",130.4672,130.6328,128.8701,128.9967,100500.0],["2021-06-11",128.8798,129.396,126.6692,128.6851,67500.0],["2021-06-14",128.8311,129.0162,127.3898,128.8409,89200.0],["2021-06-15",128.9285,129.8342,128.13,129.8342,92300.0],["2021-06-16",129.4155,130.6036,128.8993,130.4185,131300.0],["2021-06-17",129.9121,129.9705,126.9321,128.2371,109600.0],["2021-06-18",126.9516,127.7891,126.153,126.3673,184400.0],["2021-06-21",126.7374,129.0162,126.7374,128.4221,139900.0],["2021-06-22",128.4124,128.6461,127.2925,128.1008,65100.0],["2021-06-23",127.8086,127.8086,126.4939,126.825,115900.0],["2021-06-24",127.0295,128.6851,127.0198,128.1689,210500.0],["2021-06-25",127.9255,129.3668,127.4872,128.354,408700.0],["2021-06-28",128.6656,128.6656,127.4775,127.7891,82800.0],["2021-06-29",127.6138,127.7112,126.9516,127.4093,56800.0],["2021-06-30",126.9613,128.2176,126.9613,127.8281,56900.0],["2021-07-01",128.1884,129.5908,127.5164,129.3375,72600.0],["2021-07-02",129.844,129.844,127.6528,127.8573,131300.0],["2021-07-06",128.0326,128.1787,125.6272,127.5944,120900.0],["2021-07-07",127.5165,129.8537,127.2243,129.5421,125100.0],["2021-07-08",128.315,129.2597,126.2018,126.6205,71400.0],["2021-07-09",127.5554,128.3832,126.9224,127.5457,71800.0],["2021-07-12",127.3898,128.5292,126.0946,128.3832,99300.0],["2021-07-13",127.6333,128.5682,126.3673,126.377,60000.0],["2021-07-14",126.5913,127.1366,125.9777,126.3381,52200.0],["2021-07-15",125.6759,127.1464,125.374,126.9808,74800.0],["2021-07-16",127.6236,127.7404,126.3478,126.4939,82000.0],["2021-07-19",125.1695,126.5231,124.9844,125.8219,101200.0],["2021-07-20",126.0362,129.2694,125.5298,127.3704,139900.0],["2021-07-21",127.9839,128.4708,126.601,126.7763,80300.0],["2021-07-22",126.4647,127.5067,126.1725,126.3576,69700.0],["2021-07-23",126.6789,128.4903,126.0362,128.4221,58000.0],["2021-07-26",128.6948,129.4252,127.2243,128.948,36400.0],["2021-07-27",128.091,129.5518,127.8378,128.987,44300.0],["2021-07-28",129.2596,129.2888,127.4288,128.6169,45000.0],["2021-07-29",128.8214,131.2755,128.8214,130.7107,43400.0],["2021-07-30",129.9414,135.9403,129.8537,131.3632,106900.0],["2021-08-02",131.3632,131.743,128.8604,129.6492,92100.0],["2021-08-03",129.396,129.396,127.8281,128.6072,123300.0],["2021-08-04",127.7794,128.6169,126.9321,127.497,71000.0],["2021-08-05",128.1787,129.3278,126.9613,129.0746,49300.0],["2021-08-06",130.0874,131.0808,129.4252,130.2919,70300.0],["2021-08-09",129.99,130.3017,127.3996,127.6528,77000.0],["2021-08-10",127.3411,128.6948,127.1853,127.4093,122700.0],["2021-08-11",127.4093,129.2109,126.4744,127.0782,98800.0],["2021-08-12",127.2632,127.9644,125.3155,125.8609,109500.0],["2021-08-13",125.968,127.643,125.1597,127.1464,54300.0],["2021-08-16",126.6789,128.763,126.0264,127.8865,34000.0],["2021-08-17",127.0393,128.1008,126.1823,127.1756,51900.0],["2021-08-18",126.8834,129.3668,126.601,126.9127,84100.0],["2021-08-19",126.4452,128.1105,126.3089,127.7696,83700.0],["2021-08-20",127.3801,130.9736,127.0101,130.4575,120500.0],["2021-08-23",131.295,132.3955,130.4088,132.3955,99700.0],["2021-08-24",132.5123,132.9895,129.6394,130.029,51300.0],["2021-08-25",129.6687,130.8276,128.539,130.2043,47800.0],["2021-08-26",130.3601,131.9572,130.1848,130.6425,71900.0],["2021-08-27",130.6815,134.5672,129.5421,134.2653,128400.0],["2021-08-30",134.7814,136.6999,134.3919,135.726,146500.0],["2021-08-31",135.3657,137.0992,135.0346,136.7486,140100.0],["2021-09-01",137.0797,137.479,134.8301,136.2617,62900.0],["2021-09-02",136.583,138.7353,136.583,138.4139,109100.0],["2021-09-03",138.0341,138.5308,136.7876,137.0408,118100.0],["2021-09-07",136.6609,136.6609,134.3237,135.1709,93000.0],["2021-09-08",134.6645,137.6835,134.2068,137.3816,94600.0],["2021-09-09",137.4011,137.4011,134.9762,135.4923,109700.0],["2021-09-10",136.2616,136.622,135.1028,135.132,94700.0],["2021-09-13",136.0864,136.4272,133.418,135.8234,98300.0],["2021-09-14",136.213,137.0018,133.7004,134.1192,83300.0],["2021-09-15",134.2166,135.8039,133.5446,135.4826,76200.0],["2021-09-16",135.7747,135.7747,133.7004,134.8301,74000.0],["2021-09-17",134.947,138.2094,133.3498,136.359,480400.0],["2021-09-20",133.4375,136.0766,132.0838,135.6189,129300.0],["2021-09-21",136.4175,137.7516,134.4503,136.9531,150900.0],["2021-09-22",137.3232,137.9172,135.7845,137.0505,74100.0],["2021-09-23",137.2745,141.8029,136.8168,141.5107,86300.0],["2021-09-24",140.1765,143.2637,140.1765,141.4815,116000.0],["2021-09-27",140.5369,144.3057,140.5369,143.2929,114500.0],["2021-09-28",143.8382,147.013,143.1566,146.6722,355300.0],["2021-09-29",145.5133,147.1688,141.686,142.4164,205900.0],["2021-09-30",143.4,144.9776,141.0238,141.277,136400.0],["2021-10-01",142.0074,145.6788,141.3939,145.2796,174300.0],["2021-10-04",145.5035,147.6168,144.8218,147.0033,88900.0],["2021-10-05",147.052,147.3441,144.9971,145.4548,176200.0],["2021-10-06",144.8997,146.7988,143.3611,146.7988,63600.0],["2021-10-07",147.5486,149.6911,147.5486,148.9802,159100.0],["2021-10-08",149.1263,149.2431,148.0258,148.8925,61300.0],["2021-10-11",149.3697,150.587,148.6588,148.9899,120900.0],["2021-10-12",148.766,149.9638,147.9674,148.3569,66900.0],["2021-10-13",148.0258,148.9705,144.9192,145.6204,110500.0],["2021-10-14",146.0781,149.6424,146.0781,148.8438,98300.0],["2021-10-15",150.6552,150.7915,146.9935,147.0227,98500.0],["2021-10-18",147.2565,148.8244,147.2565,148.8244,49500.0],["2021-10-19",148.9997,149.9638,148.0453,149.2042,41200.0],["2021-10-20",149.1457,150.9182,149.1457,150.2073,48500.0],["2021-10-21",150.3728,151.5901,149.1457,151.5122,70100.0],["2021-10-22",151.9017,152.1355,150.7136,150.7136,37100.0],["2021-10-25",151.1227,152.4861,150.2267,150.4994,83300.0],["2021-10-26",150.2851,151.4635,149.9346,149.9346,69600.0],["2021-10-27",149.3113,150.3338,147.3733,147.909,75100.0],["2021-10-28",148.3764,150.7526,148.3764,149.1847,75400.0],["2021-10-29",148.5517,151.707,147.3051,149.0873,153800.0],["2021-11-01",150.0807,151.5317,147.6557,148.0258,118000.0],["2021-11-02",147.6947,152.0478,147.6947,151.3661,107400.0],["2021-11-03",151.707,153.2749,150.4702,152.6321,113800.0],["2021-11-04",153.0217,155.9335,152.301,152.788,101400.0],["2021-11-05",153.9371,158.4753,153.9371,157.628,93700.0],["2021-11-08",158.524,160.9294,157.1411,159.6147,72600.0],["2021-11-09",159.6244,160.423,159.2933,159.7218,58300.0],["2021-11-10",160.1016,160.3061,157.8228,158.8745,69900.0],["2021-11-11",158.8745,159.5952,157.3943,159.0498,67000.0],["2021-11-12",159.2641,161.28,159.2641,160.9391,55700.0],["2021-11-15",161.1923,161.1923,159.1667,159.8971,52000.0],["2021-11-16",160.2769,162.5655,159.7121,161.3287,70500.0],["2021-11-17",161.5721,163.588,161.3189,163.1303,100100.0],["2021-11-18",162.8868,165.1072,162.7894,164.8248,110100.0],["2021-11-19",164.3671,165.7402,162.3999,163.0524,117700.0],["2021-11-22",163.4906,169.548,163.2277,167.9898,181800.0],["2021-11-23",168.3015,169.733,166.8017,167.8145,110800.0],["2021-11-24",166.8504,167.4153,164.5326,165.1267,46900.0],["2021-11-26",162.8381,163.6854,159.0499,160.9586,67400.0],["2021-11-29",159.2543,162.2246,157.5501,157.9981,104100.0],["2021-11-30",156.7515,157.7741,153.3625,153.8689,209000.0],["2021-12-01",155.9043,157.6085,153.1191,153.1288,132600.0],["2021-12-02",153.6839,156.7223,152.8172,156.0893,157000.0],["2021-12-03",156.995,158.5045,153.2749,153.8689,272400.0],["2021-12-06",155.2031,159.2641,153.8689,158.6895,170800.0],["2021-12-07",160.0237,161.3189,159.1959,160.1211,134100.0],["2021-12-08",160.7346,162.4778,159.3615,162.1175,92000.0],["2021-12-09",161.2897,162.0882,160.3743,161.3968,72700.0],["2021-12-10",162.4681,162.7115,160.3548,160.6372,105500.0],["2021-12-13",160.2964,163.6172,159.9847,162.3512,159200.0],["2021-12-14",161.7377,163.7049,160.871,161.5234,100600.0],["2021-12-15",162.0201,165.5065,160.7638,164.5521,158500.0],["2021-12-16",165.5941,166.0324,162.1175,162.6239,98400.0],["2021-12-17",162.6239,164.1431,159.6536,160.7541,453400.0],["2021-12-20",159.2836,161.017,157.4235,160.5496,152000.0],["2021-12-21",161.5429,161.5721,159.5757,160.8223,107700.0],["2021-12-22",160.6275,161.4455,159.0012,160.5885,116200.0],["2021-12-23",160.3451,161.2215,159.4297,159.9166,154200.0],["2021-12-27",160.8062,162.4683,157.7559,162.4194,222300.0],["2021-12-28",162.7322,165.2839,162.2923,163.8957,73200.0],["2021-12-29",163.9739,166.5256,163.9739,166.2518,61100.0],["2021-12-30",166.7407,169.9181,164.7951,165.2742,65700.0],["2021-12-31",164.7951,166.0856,163.8859,164.8342,146000.0],["2022-01-03",164.4432,164.7365,162.3607,163.2895,78500.0],["2022-01-04",163.5535,165.2351,163.1722,163.8077,68900.0],["2022-01-05",163.2504,164.4823,159.9263,160.1121,75200.0],["2022-01-06",160.073,161.7839,158.0981,159.2029,90100.0],["2022-01-07",158.5771,159.6037,155.2824,155.39,62000.0],["2022-01-10",155.0478,155.3215,152.6134,153.3662,89200.0],["2022-01-11",153.3662,154.3243,151.274,153.6693,138300.0],["2022-01-12",154.3341,155.3802,152.6721,154.8132,142700.0],["2022-01-13",155.214,155.4193,153.3173,153.3271,48900.0],["2022-01-14",152.3983,153.4835,150.6581,152.0464,93900.0],["2022-01-18",150.8438,150.8438,145.3787,146.4052,161700.0],["2022-01-19",146.679,149.3969,146.327,147.3145,106200.0],["2022-01-20",147.862,149.0743,144.6259,144.8019,182100.0],["2022-01-21",143.9513,148.3215,143.8242,145.3005,196000.0],["2022-01-24",144.0002,148.0771,143.091,147.3145,149300.0],["2022-01-25",145.232,147.8131,141.38,143.922,102600.0],["2022-01-26",145.1539,145.6231,140.0211,141.732,137900.0],["2022-01-27",141.9178,144.2446,139.2585,139.5616,116300.0],["2022-01-28",139.63,141.3018,137.6552,141.3018,160000.0],["2022-01-31",140.4317,144.0002,140.4317,143.658,190500.0],["2022-02-01",144.137,144.7432,140.5197,141.8298,172100.0],["2022-02-02",142.5141,142.5141,139.4345,139.806,356800.0],["2022-02-03",138.6719,139.806,135.9247,136.8339,256400.0],["2022-02-04",136.306,137.6356,135.1914,136.394,139200.0],["2022-02-07",135.9149,135.9833,133.3828,134.7319,187600.0],["2022-02-08",135.2696,138.7208,135.2696,137.4987,147300.0],["2022-02-09",137.9973,139.2096,135.8465,136.785,118100.0],["2022-02-10",135.1914,136.785,134.2431,134.9861,86000.0],["2022-02-11",134.9763,135.9442,132.6495,134.6635,90800.0],["2022-02-14",135.1132,135.8367,133.1383,134.6537,113400.0],["2022-02-15",135.4652,136.7166,134.8786,136.2669,74600.0],["2022-02-16",136.2571,136.9806,135.1132,136.8046,124800.0],["2022-02-17",135.9345,136.6188,135.3381,135.4847,117900.0],["2022-02-18",130.8017,136.6482,130.8017,134.9275,139600.0],["2022-02-22",136.2669,144.4988,134.4288,136.8926,135900.0],["2022-02-23",137.2641,138.2906,134.3311,134.5462,95800.0],["2022-02-24",132.4638,135.6901,132.4638,135.6314,100500.0],["2022-02-25",136.3451,138.0853,135.9051,137.8898,85300.0],["2022-02-28",136.4331,136.873,134.4582,135.2501,135400.0],["2022-03-01",134.4093,135.1621,131.1146,133.4512,158400.0],["2022-03-02",134.2333,136.5308,133.4219,135.475,137500.0],["2022-03-03",135.9931,135.9931,134.4777,135.1914,101500.0],["2022-03-04",134.4386,137.8311,133.0699,137.7236,108300.0],["2022-03-07",137.2152,137.2445,130.5084,131.1341,190000.0],["2022-03-08",130.264,130.704,126.588,128.2794,168100.0],["2022-03-09",130.0587,133.3632,128.7975,132.9917,138200.0],["2022-03-10",131.4176,133.3143,130.2444,133.0112,104800.0],["2022-03-11",133.5294,134.204,130.1858,130.528,108700.0],["2022-03-14",131.2025,132.0042,129.8045,130.1956,110800.0],["2022-03-15",130.8799,132.0727,130.0685,131.4959,108000.0],["2022-03-16",132.3758,134.5951,130.9386,133.1384,176600.0],["2022-03-17",132.9037,136.1691,132.5224,135.7976,164600.0],["2022-03-18",135.9931,137.6063,133.5001,137.0685,289400.0],["2022-03-21",137.2641,138.144,136.1007,136.8633,148800.0],["2022-03-22",136.7753,139.0043,135.8954,136.7264,168800.0],["2022-03-23",136.0224,136.0224,133.1872,133.5587,71000.0],["2022-03-24",134.0182,134.2724,132.7375,134.0182,61000.0],["2022-03-25",134.292,134.8786,133.3143,134.6244,68600.0],["2022-03-28",134.0965,134.8199,132.9037,134.6048,56000.0],["2022-03-29",135.211,138.0169,135.211,137.401,115100.0],["2022-03-30",137.6356,137.8311,134.2333,134.5755,83800.0],["2022-03-31",134.1649,135.3576,133.3339,133.6467,113400.0],["2022-04-01",133.9791,136.8046,132.0727,136.697,284400.0],["2022-04-04",136.4624,136.9512,133.3241,134.8493,61300.0],["2022-04-05",135.2305,135.2305,132.8157,133.3241,86000.0],["2022-04-06",132.3464,133.2654,131.9456,132.5224,95000.0],["2022-04-07",132.9135,133.9205,131.9749,133.5098,108500.0],["2022-04-08",133.8422,134.204,131.3394,131.6914,99100.0],["2022-04-11",131.007,132.8059,130.0978,130.704,74000.0],["2022-04-12",131.8185,132.9917,129.8827,130.6942,91400.0],["2022-04-13",130.919,132.5713,130.616,132.0336,71500.0],["2022-04-14",132.2878,132.9232,130.2835,130.44,66100.0],["2022-04-18",129.8534,130.3618,127.1746,127.8981,74600.0],["2022-04-19",127.419,130.7822,127.419,130.1467,75400.0],["2022-04-20",131.1635,132.4735,130.352,130.5867,62300.0],["2022-04-21",131.7012,131.7598,128.6509,129.0908,65100.0],["2022-04-22",128.8855,129.1592,126.7542,126.7542,63000.0],["2022-04-25",126.1676,127.1453,123.8212,126.5098,78400.0],["2022-04-26",125.5321,126.7151,122.3547,122.56,85400.0],["2022-04-27",122.56,125.2486,122.56,123.2053,81900.0],["2022-04-28",124.4567,124.8282,120.7611,124.7402,89100.0],["2022-04-29",130.8702,131.8283,119.9105,120.4482,95200.0],["2022-05-02",120.1256,121.5823,117.2904,119.4119,117400.0],["2022-05-03",118.9818,121.4357,116.0585,119.5879,88700.0],["2022-05-04",120.0865,122.9217,118.9231,122.5893,90100.0],["2022-05-05",121.553,122.0223,116.3812,117.9552,94800.0],["2022-05-06",117.5446,118.053,115.3644,116.6256,76000.0],["2022-05-09",115.8239,117.1438,114.768,115.8239,90900.0],["2022-05-10",116.8602,117.2415,113.761,115.3937,94800.0],["2022-05-11",115.3839,117.7303,113.1549,113.5753,93100.0],["2022-05-12",113.7513,115.1591,112.2261,115.1395,115600.0],["2022-05-13",116.3225,117.4175,115.1493,116.2541,106600.0],["2022-05-16",115.6088,117.222,115.3057,115.5795,111600.0],["2022-05-17",117.222,117.9063,116.5278,117.222,98800.0],["2022-05-18",115.5208,116.6745,113.3113,115.4622,229100.0],["2022-05-19",114.8658,117.0069,114.8658,116.0488,129500.0],["2022-05-20",117.4468,119.8225,114.0739,117.8281,153100.0],["2022-05-23",118.9915,119.3924,116.0977,119.0698,142700.0],["2022-05-24",119.1675,120.1843,116.958,120.0767,89900.0],["2022-05-25",120.0474,122.4916,119.7737,121.3184,126400.0],["2022-05-26",121.5432,124.398,121.5432,123.7039,97600.0],["2022-05-27",124.4469,125.7179,123.4692,124.0558,106100.0],["2022-05-31",123.8016,124.4371,120.1158,121.6508,156000.0],["2022-06-01",122.0907,122.4427,120.8589,121.2011,129800.0],["2022-06-02",121.1815,125.9036,120.1647,125.6494,93300.0],["2022-06-03",125.0726,125.4832,122.9413,123.0586,95700.0],["2022-06-06",123.3324,125.6592,123.1662,124.0265,85500.0],["2022-06-07",122.7751,124.574,122.5698,124.2416,83900.0],["2022-06-08",123.4692,125.229,121.5335,122.1983,89800.0],["2022-06-09",122.1983,122.9608,121.2597,121.2695,101100.0],["2022-06-10",119.6466,119.9692,116.0585,116.3127,72700.0],["2022-06-13",114.1619,115.7261,113.8784,114.9049,93600.0],["2022-06-14",115.9314,115.9314,112.1186,113.937,95700.0],["2022-06-15",115.1591,115.1591,112.7247,113.6926,116500.0],["2022-06-16",111.7275,112.3336,110.0655,111.0627,173900.0],["2022-06-17",112.363,113.6633,111.6004,112.0306,273300.0],["2022-06-21",112.7638,114.6409,107.6897,114.0641,150900.0],["2022-06-22",113.585,116.5083,113.5068,115.3448,109900.0],["2022-06-23",115.9315,118.9036,115.0711,118.62,192700.0],["2022-06-24",118.8742,123.831,118.708,123.7723,366500.0],["2022-06-27",124.0461,124.5056,122.3351,122.7751,133800.0],["2022-06-28",122.8826,124.6424,122.5796,123.4399,131000.0],["2022-06-29",123.2248,125.1508,122.472,125.1215,114900.0],["2022-06-30",123.7332,127.6439,123.4301,126.8422,144400.0],["2022-07-01",126.3142,127.6927,125.5028,127.4581,129000.0],["2022-07-05",126.4316,127.1061,124.6131,126.0601,182600.0],["2022-07-06",125.9427,129.3841,125.9427,128.8562,115600.0],["2022-07-07",129.433,129.8827,128.0349,128.4749,106600.0],["2022-07-08",128.338,129.0713,126.2947,127.4483,122200.0],["2022-07-11",126.8324,127.4092,125.0042,125.3268,77800.0],["2022-07-12",124.8771,126.4804,123.5279,123.8799,96300.0],["2022-07-13",122.384,124.486,122.3449,122.912,90300.0],["2022-07-14",121.4944,125.6885,119.9888,125.3072,107900.0],["2022-07-15",127.5559,128.0545,125.1508,126.6173,126200.0],["2022-07-18",126.8031,126.8031,123.2444,123.5377,83800.0],["2022-07-19",124.2123,127.6536,124.1927,127.4386,116900.0],["2022-07-20",127.8198,128.3575,126.3338,127.9763,95300.0],["2022-07-21",128.2696,129.5503,127.5559,129.5503,111900.0],["2022-07-22",130.1076,131.535,128.9148,130.1565,86400.0],["2022-07-25",130.8897,131.4274,130.352,131.3101,68500.0],["2022-07-26",130.6355,131.2319,130.0196,130.7919,71800.0],["2022-07-27",130.6942,130.9777,128.7095,130.5182,151200.0],["2022-07-28",130.4204,132.0434,129.7947,131.8381,86800.0],["2022-07-29",132.3366,133.8227,131.2417,132.7277,100800.0],["2022-08-01",131.2026,133.8227,124.8086,125.0042,158200.0],["2022-08-02",124.2709,125.4832,121.7486,121.7486,106800.0],["2022-08-03",122.648,123.4399,121.1424,123.1075,119100.0],["2022-08-04",122.824,124.1829,122.5893,123.919,126800.0],["2022-08-05",123.3715,124.8282,122.5111,124.662,96000.0],["2022-08-08",125.5028,125.9721,123.9092,124.9162,106500.0],["2022-08-09",125.1997,125.1997,122.2569,122.4134,90400.0],["2022-08-10",124.2611,126.148,123.2346,125.5321,96600.0],["2022-08-11",126.4902,127.7025,125.3952,126.588,50600.0],["2022-08-12",127.4679,131.2221,127.4386,131.1732,66700.0],["2022-08-15",131.1243,133.0992,130.5573,132.4735,73700.0],["2022-08-16",131.8869,133.764,131.5056,133.5978,55600.0],["2022-08-17",133.1286,134.6146,132.0238,133.9009,61300.0],["2022-08-18",134.4386,135.6314,132.8059,135.0741,76500.0],["2022-08-19",134.1453,135.475,133.7934,134.9177,125900.0],["2022-08-22",135.3088,137.489,133.461,135.9149,132900.0],["2022-08-23",135.4358,135.866,132.7473,133.2654,86800.0],["2022-08-24",133.1677,134.6439,132.757,134.0965,52900.0],["2022-08-25",134.9764,138.32,134.9764,138.32,65500.0],["2022-08-26",138.8284,138.8284,134.4973,134.9177,104800.0],["2022-08-29",133.8227,134.6146,132.6104,133.3339,56200.0],["2022-08-30",133.7738,133.7738,131.0168,131.1244,74900.0],["2022-08-31",131.3394,133.3828,128.2598,128.8757,85400.0],["2022-09-01",127.595,127.7319,126.3925,127.5168,63100.0],["2022-09-02",128.2109,130.2738,125.6494,126.3142,82000.0],["2022-09-06",126.676,128.2207,125.6983,127.4581,114600.0],["2022-09-07",127.7905,131.3492,127.4777,131.3492,143400.0],["2022-09-08",130.1467,131.4176,129.4232,130.1565,79100.0],["2022-09-09",130.2542,131.5643,129.3352,130.44,71200.0],["2022-09-12",131.0852,132.5126,130.5964,132.1802,73700.0],["2022-09-13",129.7849,130.7528,128.817,128.817,121200.0],["2022-09-14",128.7486,128.7486,125.6592,126.6466,140900.0],["2022-09-15",125.8547,125.9232,122.5111,122.9022,141300.0],["2022-09-16",121.7681,121.7681,117.8379,120.4678,230200.0],["2022-09-19",119.7639,123.1759,119.7639,123.1466,106200.0],["2022-09-20",122.1983,122.8142,120.986,121.6508,121200.0],["2022-09-21",122.1983,123.3421,120.2332,120.3407,77400.0],["2022-09-22",120.0572,120.0963,118.4147,119.2751,63800.0],["2022-09-23",118.532,118.9818,117.0362,118.3952,62300.0],["2022-09-26",118.5125,121.8659,117.7206,120.9958,115000.0],["2022-09-27",121.465,121.9148,116.4496,117.0264,98700.0],["2022-09-28",118.0041,120.9566,117.6228,120.1941,82500.0],["2022-09-29",118.8351,119.3826,117.7304,119.0502,59600.0],["2022-09-30",119.0991,122.2863,118.3365,118.8644,116200.0],["2022-10-03",120.5362,124.0265,120.2234,123.2053,95200.0],["2022-10-04",124.1536,125.5223,124.1536,125.2877,85600.0],["2022-10-05",124.6522,125.4637,122.4622,123.5083,65000.0],["2022-10-06",122.8044,123.0293,121.1131,121.4161,62500.0],["2022-10-07",120.9664,121.2206,118.053,119.2164,92700.0],["2022-10-10",119.891,124.8771,119.3239,120.7318,44700.0],["2022-10-11",120.1941,121.7192,119.3239,120.6633,91800.0],["2022-10-12",120.722,122.1494,119.5488,121.1424,72000.0],["2022-10-13",118.7373,124.8086,118.7373,124.0754,85600.0],["2022-10-14",125.2193,125.2193,122.208,123.4986,77100.0],["2022-10-17",125.229,127.1648,125.229,126.324,81800.0],["2022-10-18",127.7416,130.4107,127.6048,129.6285,84600.0],["2022-10-19",128.3967,129.345,127.1355,128.9148,55400.0],["2022-10-20",128.8268,129.3939,122.9999,124.4567,78400.0],["2022-10-21",125.5125,128.69,121.9832,127.4288,79500.0],["2022-10-24",128.2011,129.7263,127.1942,129.2668,60200.0],["2022-10-25",129.5894,132.9819,129.5894,131.8772,64300.0],["2022-10-26",132.6593,134.4484,130.8604,132.63,58300.0],["2022-10-27",133.8227,135.9247,132.6202,133.3828,73400.0],["2022-10-28",133.9987,137.7334,133.373,137.0099,77900.0],["2022-10-31",136.306,137.7138,134.6244,136.6775,98400.0],["2022-11-01",137.1468,137.2836,134.9861,136.1887,62300.0],["2022-11-02",136.5699,137.8409,131.8674,131.8674,126600.0],["2022-11-03",130.3227,131.9163,128.6509,130.8995,53400.0],["2022-11-04",131.4274,135.1034,129.1397,134.0671,74200.0],["2022-11-07",134.9177,135.5532,128.9051,130.0489,88800.0],["2022-11-08",130.9973,133.637,129.2179,130.5769,90200.0],["2022-11-09",129.5503,131.9065,129.5503,130.2738,71200.0],["2022-11-10",134.7417,138.5742,133.4805,138.4568,108100.0],["2022-11-11",139.3563,140.6664,136.3255,137.88,95100.0],["2022-11-14",137.7822,140.1873,137.1663,138.9359,70900.0],["2022-11-15",139.6887,140.461,138.232,139.542,91700.0],["2022-11-16",139.5225,139.6985,137.0001,138.3786,98400.0],["2022-11-17",136.6677,137.5867,135.1035,137.5672,76400.0],["2022-11-18",139.6301,140.2851,136.6384,138.496,111200.0],["2022-11-21",138.6719,140.3828,138.0755,139.1216,77100.0],["2022-11-22",139.3172,139.8549,136.6677,138.3004,85100.0],["2022-11-23",138.5546,140.0602,137.1565,138.711,61400.0],["2022-11-25",139.1314,139.8744,137.8213,138.7697,28000.0],["2022-11-28",137.9387,140.5295,135.1719,135.7194,77400.0],["2022-11-29",135.9442,137.0001,134.7124,134.7124,60800.0],["2022-11-30",134.2431,137.7334,132.102,137.6552,129100.0],["2022-12-01",138.623,139.2194,136.6481,137.7529,63800.0],["2022-12-02",136.3646,139.8647,136.3646,137.9289,95800.0],["2022-12-05",136.8632,136.8632,127.6243,128.338,137700.0],["2022-12-06",127.9078,129.8534,125.6103,126.3729,130200.0],["2022-12-07",127.0475,130.6257,125.5321,130.3813,77200.0],["2022-12-08",130.3813,131.7696,127.155,130.5475,65600.0],["2022-12-09",129.8045,130.6649,128.0936,128.6313,84700.0],["2022-12-12",128.6509,128.8464,127.1257,128.338,82300.0],["2022-12-13",131.9065,132.9526,128.2598,128.8366,114000.0],["2022-12-14",128.6606,130.6257,125.4246,126.2947,128700.0],["2022-12-15",124.8184,125.5614,119.4804,119.9496,135600.0],["2022-12-16",118.1605,120.1452,117.2904,118.1801,380500.0],["2022-12-19",119.2457,119.9399,117.613,119.7639,97600.0],["2022-12-20",119.363,120.634,118.5418,118.7276,60700.0],["2022-12-21",119.0209,120.9664,118.4343,119.7248,65600.0],["2022-12-22",118.8253,119.2164,117.4175,119.2066,68400.0],["2022-12-23",118.8821,120.426,118.7838,119.777,50200.0],["2022-12-27",119.659,120.7014,118.7051,119.423,38500.0],["2022-12-28",119.1378,120.78,117.7512,118.1642,58900.0],["2022-12-29",118.6756,121.4488,117.6234,121.1144,100300.0],["2022-12-30",120.6424,120.6424,119.2066,120.0818,66300.0],["2023-01-03",121.0259,121.3307,118.2134,119.7475,90100.0],["2023-01-04",120.1802,121.5471,117.8987,118.1249,91200.0],["2023-01-05",117.0923,117.4168,114.742,115.4402,90000.0],["2023-01-06",116.6891,119.8753,115.8139,119.4721,65300.0],["2023-01-09",119.7573,123.1402,119.7573,122.9927,105400.0],["2023-01-10",122.2158,122.6682,119.6295,121.2324,107500.0],["2023-01-11",121.7241,124.3891,121.1046,124.0252,71500.0],["2023-01-12",123.5335,126.2084,123.0222,125.5495,87400.0],["2023-01-13",125.2053,129.2274,123.5041,128.244,84500.0],["2023-01-17",128.7652,129.7977,127.3393,128.7849,70300.0],["2023-01-18",128.7947,129.2864,124.2711,124.3497,150800.0],["2023-01-19",123.1402,123.9957,121.3701,122.0781,110200.0],["2023-01-20",123.1893,123.9171,122.0486,123.6319,100500.0],["2023-01-23",123.8286,127.6834,122.4616,127.6048,71000.0],["2023-01-24",126.7099,128.952,124.9595,128.0178,51300.0],["2023-01-25",126.7,127.7031,125.6675,127.5163,76200.0],["2023-01-26",127.7523,127.7523,124.6841,127.2213,71400.0],["2023-01-27",126.582,127.8408,125.343,126.7394,65500.0],["2023-01-30",126.2772,127.6933,125.6872,126.287,76100.0],["2023-01-31",125.5888,128.8832,125.3528,128.4603,193100.0],["2023-02-01",128.1751,135.6194,127.6343,133.4658,167500.0],["2023-02-02",133.9181,137.9796,131.9415,137.3895,228800.0],["2023-02-03",135.5998,138.0877,134.6065,137.5075,185000.0],["2023-02-06",137.2519,138.6384,134.7639,137.8911,92300.0],["2023-02-07",136.7503,139.9857,136.7503,139.7005,107600.0],["2023-02-08",139.2186,140.1627,134.5672,135.7964,114300.0],["2023-02-09",136.7798,137.8812,131.3908,132.2464,105600.0],["2023-02-10",131.9809,132.7872,131.1745,131.5285,102300.0],["2023-02-13",131.4203,133.5051,131.2827,133.4166,81400.0],["2023-02-14",133.2396,133.6231,130.6828,131.1057,90600.0],["2023-02-15",130.6828,135.3932,130.2599,135.3342,98600.0],["2023-02-16",133.102,135.6784,131.2335,132.5512,92900.0],["2023-02-17",133.1511,135.8653,128.834,135.8259,93100.0],["2023-02-21",134.0853,135.5211,131.0171,131.3121,116400.0],["2023-02-22",131.9022,133.4854,129.9846,131.8628,132600.0],["2023-02-23",132.2955,132.8364,129.4339,130.7123,75400.0],["2023-02-24",130.4468,131.2335,127.7523,129.5715,103600.0],["2023-02-27",129.4339,130.3189,126.6115,128.126,126900.0],["2023-02-28",128.6963,130.3779,127.8015,127.8408,112000.0],["2023-03-01",127.5556,130.5943,127.5556,130.4664,117600.0],["2023-03-02",129.7289,129.8076,128.4603,128.9815,72100.0],["2023-03-03",129.3847,130.791,128.4702,130.5058,66300.0],["2023-03-06",130.0829,130.7713,125.815,126.4247,123100.0],["2023-03-07",126.4247,126.8574,124.4973,125.7462,76800.0],["2023-03-08",126.2379,127.0737,125.579,126.8377,77900.0],["2023-03-09",127.2803,127.8015,124.8906,125.1365,98500.0],["2023-03-10",124.3399,124.3399,121.7536,122.7468,83900.0],["2023-03-13",120.9374,124.4579,119.9835,122.1371,98300.0],["2023-03-14",125.343,126.1494,122.9238,126.0117,82300.0],["2023-03-15",123.3762,124.9398,122.3338,124.7726,117300.0],["2023-03-16",123.1599,127.8015,123.1599,127.3294,101200.0],["2023-03-17",125.933,127.2606,122.4813,123.6909,360400.0],["2023-03-20",124.7333,126.6017,124.0744,125.2741,115000.0],["2023-03-21",126.9557,127.6441,124.7726,125.1561,107600.0],["2023-03-22",124.6644,125.579,121.1144,121.3012,115600.0],["2023-03-23",121.2324,122.8353,118.8723,119.3246,114400.0],["2023-03-24",118.1937,120.9079,116.6301,120.5932,97900.0],["2023-03-27",122.2453,123.0123,121.1242,122.0781,61100.0],["2023-03-28",121.4684,122.9435,120.9472,122.678,88200.0],["2023-03-29",123.9564,124.6251,122.6976,123.0812,63700.0],["2023-03-30",123.6221,124.0547,121.6651,122.8255,72400.0],["2023-03-31",123.6122,124.5563,117.4857,124.3793,112600.0],["2023-04-03",124.7234,124.9496,122.5206,124.871,73800.0],["2023-04-04",125.579,125.579,120.9866,122.324,73600.0],["2023-04-05",121.8224,123.6417,121.4488,123.3959,53700.0],["2023-04-06",122.9042,123.681,122.1371,123.6319,59000.0],["2023-04-10",122.6485,125.6183,122.2355,125.2741,81800.0],["2023-04-11",125.9625,126.8377,125.284,125.3922,67200.0],["2023-04-12",126.3264,127.831,124.0154,124.6644,57600.0],["2023-04-13",124.5661,125.874,124.0547,125.7953,54500.0],["2023-04-14",125.6872,126.5329,123.7696,124.8906,59300.0],["2023-04-17",124.9988,127.2409,124.1826,126.8279,67700.0],["2023-04-18",127.1032,128.126,124.4481,125.2938,57800.0],["2023-04-19",124.6349,126.1887,124.0154,125.1561,81400.0],["2023-04-20",123.3074,125.7363,122.6288,125.3922,93500.0],["2023-04-21",125.5003,126.7001,124.2416,126.5329,117700.0],["2023-04-24",126.3362,127.8408,126.2182,126.8082,59500.0],["2023-04-25",125.6282,126.7787,123.3467,123.4057,84500.0],["2023-04-26",122.4026,123.2287,121.0456,122.0289,62800.0],["2023-04-27",122.678,124.7234,122.1765,124.1924,48700.0],["2023-04-28",126.4247,129.9747,126.4247,129.2175,96800.0],["2023-05-01",128.244,131.1942,127.8801,128.834,87900.0],["2023-05-02",128.3128,128.8439,125.1955,128.3423,82400.0],["2023-05-03",128.4111,130.8598,125.6872,128.4996,85300.0],["2023-05-04",127.6343,127.6343,125.6085,127.1032,66200.0],["2023-05-05",128.7947,128.9225,125.6282,126.3264,87700.0],["2023-05-08",127.1426,127.5753,124.6054,125.9724,52800.0],["2023-05-09",125.4807,125.8445,121.2226,123.4254,101400.0],["2023-05-10",125.1758,125.1758,122.2945,123.1008,68200.0],["2023-05-11",122.0388,123.681,121.7831,123.0222,60300.0],["2023-05-12",123.3664,124.1039,122.7763,123.445,42800.0],["2023-05-15",123.7499,125.2545,123.5532,124.8611,46900.0],["2023-05-16",124.3301,124.3301,120.78,121.1242,70700.0],["2023-05-17",121.2127,122.1765,120.0622,121.1439,138100.0],["2023-05-18",120.9472,121.9404,120.4457,121.6061,96600.0],["2023-05-19",123.2582,123.4254,121.3406,122.1076,105800.0],["2023-05-22",122.4518,123.3959,120.5145,122.7075,74700.0],["2023-05-23",122.3436,124.2219,121.8814,122.324,126500.0],["2023-05-24",122.147,123.1205,119.6491,120.249,76500.0],["2023-05-25",120.3769,121.1537,119.718,120.7702,157600.0],["2023-05-26",120.7997,121.5176,120.1802,120.4752,60800.0],["2023-05-30",120.3965,122.442,120.3965,122.442,112000.0],["2023-05-31",122.442,123.0615,120.5047,121.5766,176100.0],["2023-06-01",121.6946,123.563,120.839,123.2877,43700.0],["2023-06-02",124.989,130.8598,124.989,130.614,78000.0],["2023-06-05",129.4437,130.1518,124.1334,126.9852,104500.0],["2023-06-06",126.5624,130.6435,126.5624,129.8469,107800.0],["2023-06-07",129.9747,133.8395,129.7092,133.2199,118200.0],["2023-06-08",132.6889,132.7676,130.6435,132.207,57100.0],["2023-06-09",131.5777,132.2464,129.7191,131.2827,53700.0],["2023-06-12",131.2827,133.0921,130.7713,132.1972,75800.0],["2023-06-13",132.2464,134.8425,131.7154,134.0952,88200.0],["2023-06-14",133.987,134.7245,131.7055,132.5709,100200.0],["2023-06-15",131.8629,134.2328,131.5088,133.9378,83900.0],["2023-06-16",135.0097,135.0097,132.4332,134.3705,349500.0],["2023-06-20",134.2033,134.3705,132.8167,133.5641,121000.0],["2023-06-21",133.0724,134.8032,131.0761,131.4203,83300.0],["2023-06-22",131.4892,131.4892,127.8605,128.2538,117200.0],["2023-06-23",126.405,128.2046,126.1887,126.8377,195200.0],["2023-06-26",126.8574,129.3945,126.8574,128.2145,83000.0],["2023-06-27",128.185,129.6011,127.8408,128.6963,66700.0],["2023-06-28",128.2833,129.0799,127.8408,128.9717,44700.0],["2023-06-29",129.2765,132.8266,129.2765,132.4037,93400.0],["2023-06-30",133.1609,133.5838,131.4597,132.5709,104900.0],["2023-07-03",131.9022,133.4461,131.9022,132.3349,31900.0],["2023-07-05",131.912,131.912,128.4898,128.7553,88100.0],["2023-07-06",127.1524,127.1524,124.7136,126.8967,101300.0],["2023-07-07",126.8771,128.8832,126.8771,127.1229,68400.0],["2023-07-10",126.6017,129.4142,126.6017,128.952,101100.0],["2023-07-11",129.6404,129.6404,127.3491,128.1063,77300.0],["2023-07-12",129.5715,130.8696,128.9028,129.3159,97800.0],["2023-07-13",129.2175,129.5421,128.0571,128.6078,85600.0],["2023-07-14",128.126,128.952,125.2053,128.5882,85200.0],["2023-07-17",128.0965,129.1389,127.8998,128.4505,85200.0],["2023-07-18",128.1555,130.3091,127.4769,129.8666,95000.0],["2023-07-19",129.6601,130.4369,129.6404,130.3288,98600.0],["2023-07-20",130.732,130.732,128.5193,129.3552,69500.0],["2023-07-21",129.5027,130.1813,127.89,129.4044,79200.0],["2023-07-24",128.9815,129.8076,127.4671,127.5949,59600.0],["2023-07-25",127.3786,128.6078,127.1819,127.2901,71200.0],["2023-07-26",126.7984,128.2046,126.7886,126.8476,61900.0],["2023-07-27",127.1229,127.6048,125.6872,126.405,143000.0],["2023-07-28",127.3688,128.7947,127.3688,128.6767,82400.0],["2023-07-31",129.4929,133.6526,129.4929,132.5021,208100.0],["2023-08-01",132.3939,133.0724,130.3583,130.9876,126000.0],["2023-08-02",129.5224,133.2199,127.4671,132.7184,68700.0],["2023-08-03",132.7184,132.7479,131.3318,131.7252,73200.0],["2023-08-04",131.7743,133.1511,131.7055,132.148,59600.0],["2023-08-07",132.207,133.869,131.322,133.5444,70900.0],["2023-08-08",131.9907,134.1542,130.8893,133.9772,50900.0],["2023-08-09",133.8493,134.9507,133.4068,134.813,48400.0],["2023-08-10",134.7442,137.183,134.7442,136.9077,94000.0],["2023-08-11",136.7011,137.5764,135.4621,135.6292,86300.0],["2023-08-14",134.7344,135.9735,134.1345,135.5408,86000.0],["2023-08-15",134.8819,136.3766,134.8819,136.2488,51500.0],["2023-08-16",135.8554,137.4682,133.3183,134.7147,72500.0],["2023-08-17",134.7245,135.226,134.3017,134.4,71300.0],["2023-08-18",134.0951,135.1179,133.6625,134.2918,87700.0],["2023-08-21",134.2918,134.695,132.7086,133.2298,65400.0],["2023-08-22",133.2298,133.7411,132.5709,132.6692,65600.0],["2023-08-23",133.0823,134.1837,132.3152,133.8788,56600.0],["2023-08-24",133.0921,134.9015,132.7971,134.459,76100.0],["2023-08-25",134.7049,135.8358,134.0263,135.3834,69200.0],["2023-08-28",135.4522,136.7896,135.1965,135.5014,44100.0],["2023-08-29",135.7276,137.6747,135.7276,137.6157,56500.0],["2023-08-30",137.3994,141.2936,137.3994,140.3495,75000.0],["2023-08-31",140.1922,140.261,137.9599,138.1664,80900.0],["2023-09-01",138.5302,141.0084,138.1959,138.2549,47000.0],["2023-09-05",137.2715,137.2813,129.247,131.7744,116100.0],["2023-09-06",132.3841,132.3841,129.4142,130.4664,60200.0],["2023-09-07",130.6435,130.791,129.7387,130.0338,91900.0],["2023-09-08",130.4468,130.7418,129.0209,129.4437,72700.0],["2023-09-11",130.4369,130.4861,128.8832,130.0829,113600.0],["2023-09-12",129.9059,129.9158,128.3718,129.1782,87600.0],["2023-09-13",128.7062,130.2796,128.1751,128.9029,94900.0],["2023-09-14",129.5421,131.6859,129.306,131.5088,80700.0],["2023-09-15",131.3613,132.7971,130.2108,132.5414,399300.0],["2023-09-18",132.9938,132.9938,128.2243,128.5882,102500.0],["2023-09-19",128.6275,130.3779,127.8605,128.421,98600.0],["2023-09-20",129.2077,130.3189,127.9588,128.1358,64100.0],["2023-09-21",127.1131,127.1131,125.5397,126.3559,71200.0],["2023-09-22",126.2575,127.6736,125.0578,125.0775,60600.0],["2023-09-25",124.0744,125.4708,124.0744,124.4678,64300.0],["2023-09-26",123.74,124.2317,121.2914,121.4389,98200.0],["2023-09-27",121.6848,122.9337,119.423,121.3307,139600.0],["2023-09-28",121.5569,124.8021,121.5569,123.8384,162500.0],["2023-09-29",124.1137,124.3596,121.4094,121.9798,133200.0],["2023-10-02",121.8323,121.9601,119.5213,121.0357,125000.0],["2023-10-03",120.9374,121.2619,119.8065,120.9571,67400.0],["2023-10-04",120.7604,122.914,119.7475,121.7929,95900.0],["2023-10-05",122.0191,124.0449,121.4193,123.9564,118800.0],["2023-10-06",123.15,124.9693,122.4518,124.0744,89800.0],["2023-10-09",123.5139,124.2022,122.2846,123.6122,41000.0],["2023-10-10",124.0449,125.0283,123.6515,123.7204,75700.0],["2023-10-11",124.2809,124.9398,122.5502,124.9398,49500.0],["2023-10-12",124.4481,124.4481,121.4783,122.2846,53100.0],["2023-10-13",123.15,123.15,121.8421,122.9238,70400.0],["2023-10-16",124.1727,125.0775,123.1402,124.5661,93900.0],["2023-10-17",123.9269,127.5261,123.9269,126.2772,82200.0],["2023-10-18",125.284,125.4806,123.3369,123.3565,47300.0],["2023-10-19",122.8648,124.5956,120.9079,121.0849,96400.0],["2023-10-20",121.4389,122.4616,120.2195,120.4359,89000.0],["2023-10-23",119.7475,121.7339,119.2656,119.8655,117900.0],["2023-10-24",121.0062,121.7536,119.1279,119.6688,70100.0],["2023-10-25",118.5871,119.8852,117.9577,119.0591,56300.0],["2023-10-26",119.6885,120.1802,118.9608,119.659,59300.0],["2023-10-27",113.0998,114.2897,108.9007,113.1686,147400.0],["2023-10-30",112.8342,114.1127,112.0082,113.6603,108900.0],["2023-10-31",113.0604,114.9485,113.0604,114.3093,78600.0],["2023-11-01",113.7881,115.1452,113.2374,114.7617,69700.0],["2023-11-02",115.8729,117.4365,115.8729,116.935,79200.0],["2023-11-03",118.7641,120.1113,118.6854,119.0099,75200.0],["2023-11-06",118.4592,119.8458,118.4297,118.8624,75800.0],["2023-11-07",119.305,119.305,117.4365,117.525,52600.0],["2023-11-08",117.4463,117.4463,116.0499,116.4826,49600.0],["2023-11-09",117.0137,117.5152,114.8994,115.4992,65500.0],["2023-11-10",116.0794,116.9645,115.037,116.3449,73200.0],["2023-11-13",115.4206,117.0235,115.155,116.8071,51400.0],["2023-11-14",120.1703,124.1531,120.1703,123.8876,87900.0],["2023-11-15",123.5729,124.4383,122.0486,122.3141,63800.0],["2023-11-16",122.56,123.4155,119.9442,121.9601,89100.0],["2023-11-17",122.9238,122.9927,120.2982,120.3965,91100.0],["2023-11-20",120.5244,122.1175,120.249,122.0093,57900.0],["2023-11-21",121.4094,122.678,120.0228,120.1802,60000.0],["2023-11-22",121.3111,121.3111,118.7543,119.5803,59200.0],["2023-11-24",119.2066,121.0652,118.8034,120.9177,31700.0],["2023-11-27",120.2097,121.3701,119.6885,121.1832,85300.0],["2023-11-28",121.0947,121.0947,118.8624,120.6719,64700.0],["2023-11-29",121.8618,122.9337,121.2521,122.8648,95100.0],["2023-11-30",123.091,123.091,121.8224,122.6485,126700.0],["2023-12-01",123.2287,123.5532,122.0093,122.8648,129500.0],["2023-12-04",122.2748,124.5071,122.2748,124.4186,106500.0],["2023-12-05",124.6153,125.9625,123.15,125.8937,106800.0],["2023-12-06",127.1819,131.3712,125.3233,129.3847,114900.0],["2023-12-07",129.0897,132.8856,128.9225,132.7282,142500.0],["2023-12-08",132.9151,134.0952,129.5519,130.9188,83700.0],["2023-12-11",130.7713,132.7774,130.6828,132.6004,85800.0],["2023-12-12",132.6004,133.2888,131.5973,132.9052,201500.0],["2023-12-13",132.8364,138.2352,132.7578,137.8026,156800.0],["2023-12-14",139.5923,142.2966,138.7663,138.9334,177400.0],["2023-12-15",140.0742,140.143,136.947,137.9205,639200.0],["2023-12-18",138.7859,139.6808,137.0748,138.8351,116700.0],["2023-12-19",140.143,143.0145,139.6021,142.7588,158400.0],["2023-12-20",141.9033,145.5713,140.5855,140.7921,137400.0],["2023-12-21",142.041,143.3882,141.1559,142.9752,82000.0],["2023-12-22",144.0667,145.9352,143.752,144.3224,112600.0],["2023-12-26",145.4496,147.0117,144.006,146.5767,70100.0],["2023-12-27",146.2801,148.2674,143.482,148.129,91100.0],["2023-12-28",147.1798,149.1177,147.1798,148.653,78300.0],["2023-12-29",149.0287,149.0287,147.071,147.071,121500.0],["2024-01-02",146.2207,146.3295,143.047,144.5498,285400.0],["2024-01-03",144.0456,144.1346,138.5681,141.119,156900.0],["2024-01-04",141.2475,142.4537,140.9806,141.7715,152300.0],["2024-01-05",140.5554,141.9396,138.2419,138.5879,127400.0],["2024-01-08",139.0822,140.941,138.4099,140.8323,87800.0],["2024-01-09",138.7065,139.6458,138.0441,139.5667,74000.0],["2024-01-10",138.9735,139.9721,138.2221,139.7941,87700.0],["2024-01-11",139.102,139.7842,137.8365,138.7757,108300.0],["2024-01-12",140.5752,141.1091,138.6077,139.2503,54500.0],["2024-01-16",138.2715,139.9127,135.4339,135.948,124700.0],["2024-01-17",134.3068,136.8181,134.3068,135.513,96000.0],["2024-01-18",135.9579,138.7955,135.1966,138.0045,123100.0],["2024-01-19",138.7757,139.6063,136.7489,139.4678,101800.0],["2024-01-22",140.3972,143.3337,140.3972,142.5823,196400.0],["2024-01-23",143.8182,144.0555,140.1995,140.3774,111600.0],["2024-01-24",141.7617,142.2264,137.8068,138.1034,70000.0],["2024-01-25",139.8534,139.8534,136.7785,137.7969,97900.0],["2024-01-26",138.7362,139.1218,137.2828,137.8562,73800.0],["2024-01-29",137.352,140.4961,137.1345,140.3181,59700.0],["2024-01-30",139.3591,141.4947,139.0526,141.3167,85500.0],["2024-01-31",141.7814,142.0583,138.4692,138.578,135100.0],["2024-02-01",139.7743,141.4354,138.2616,141.2871,97600.0],["2024-02-02",139.6162,141.9198,139.4283,141.5244,101100.0],["2024-02-05",139.7842,140.0611,136.8181,138.6966,116900.0],["2024-02-06",138.7263,141.0498,138.7263,139.6161,83700.0],["2024-02-07",139.7447,142.2857,138.3308,140.6741,131600.0],["2024-02-08",140.8916,142.0187,140.2984,141.8111,84600.0],["2024-02-09",142.2758,143.9566,141.386,143.5018,106700.0],["2024-02-12",143.5611,144.9354,142.5724,143.6897,135500.0],["2024-02-13",140.5356,142.7701,137.9947,138.9933,179700.0],["2024-02-14",140.6741,141.821,138.6077,141.119,119500.0],["2024-02-15",141.0498,145.1826,139.9918,144.7377,118300.0],["2024-02-16",146.3295,149.8295,143.4029,147.516,129400.0],["2024-02-20",146.7843,155.6926,146.6657,155.4949,184400.0],["2024-02-21",153.2505,154.5853,150.6205,151.9256,190100.0],["2024-02-22",151.629,153.8141,151.3522,153.5372,160100.0],["2024-02-23",153.2505,155.4751,153.2505,155.1093,103900.0],["2024-02-26",153.9822,154.4765,152.3409,153.6855,131200.0],["2024-02-27",154.437,154.437,152.4793,152.8946,69200.0],["2024-02-28",151.2731,152.5881,151.2137,152.3409,70600.0],["2024-02-29",153.992,156.4836,153.5175,155.4158,91700.0],["2024-03-01",155.5146,155.8212,153.7547,155.1587,72700.0],["2024-03-04",155.0005,155.8212,154.5457,155.218,61100.0],["2024-03-05",154.1502,155.8211,152.4002,152.7561,68700.0],["2024-03-06",154.4271,155.7223,153.1615,155.2774,78400.0],["2024-03-07",155.7322,157.7195,154.2293,155.218,85700.0],["2024-03-08",156.4342,157.6107,154.5259,154.6545,75900.0],["2024-03-11",155.6333,155.6333,153.7646,154.2787,66300.0],["2024-03-12",153.8932,154.4172,152.3706,153.824,86900.0],["2024-03-13",153.3296,154.6545,152.2914,153.5175,109100.0],["2024-03-14",152.8451,152.8451,150.9962,152.2519,92200.0],["2024-03-15",151.3522,154.694,151.3522,154.6248,360000.0],["2024-03-18",154.4271,155.6333,153.8833,154.1107,104700.0],["2024-03-19",154.1107,156.3155,153.5866,155.0203,86900.0],["2024-03-20",154.5062,156.2661,153.7844,155.1389,92800.0],["2024-03-21",155.9695,156.5924,154.7434,155.1587,109100.0],["2024-03-22",155.6234,156.1375,153.3889,153.7943,61900.0],["2024-03-25",154.2788,154.8225,151.8465,151.896,58000.0],["2024-03-26",152.4101,152.8451,151.5005,151.7081,66200.0],["2024-03-27",152.855,153.9031,151.9157,152.7166,117300.0],["2024-03-28",153.1417,154.5062,152.9242,153.2011,96000.0],["2024-04-01",153.6954,153.6954,149.6714,150.403,69300.0],["2024-04-02",149.879,149.879,147.2193,149.0485,134200.0],["2024-04-03",147.7631,151.3423,147.7631,150.8677,91000.0],["2024-04-04",152.242,152.242,148.653,149.1671,70600.0],["2024-04-05",148.3564,149.7801,147.9115,148.5442,86100.0],["2024-04-08",149.523,151.5697,148.7024,151.0654,52200.0],["2024-04-09",151.4708,152.064,150.2547,151.8268,62100.0],["2024-04-10",147.7631,148.4058,146.2603,147.3083,96000.0],["2024-04-11",147.1403,148.5541,146.4185,147.6148,76100.0],["2024-04-12",146.6261,147.0315,144.4015,146.2306,77400.0],["2024-04-15",146.0527,147.9411,144.2829,145.1035,77700.0],["2024-04-16",144.7377,146.2801,143.3139,143.9764,64900.0],["2024-04-17",144.0357,144.0357,142.0583,142.1769,62600.0],["2024-04-18",142.2659,143.8874,141.0399,141.5046,125000.0],["2024-04-19",141.03,142.4834,140.9015,141.8605,94600.0],["2024-04-22",142.5032,143.4721,141.4057,142.0978,64300.0],["2024-04-23",141.7419,143.8775,141.7419,143.4326,70600.0],["2024-04-24",142.7306,143.2348,138.7461,139.0526,119500.0],["2024-04-25",137.5992,138.3012,136.2347,136.9367,111200.0],["2024-04-26",137.1345,138.3407,136.9565,137.6882,58500.0],["2024-04-29",138.2814,138.9142,137.0752,137.6585,93200.0],["2024-04-30",136.4226,139.8238,136.1359,139.7842,166400.0],["2024-05-01",140.0611,144.0159,139.4975,142.1967,142100.0],["2024-05-02",142.7899,144.7476,141.8506,144.6289,118600.0],["2024-05-03",145.3902,148.7024,143.4721,148.7024,102000.0],["2024-05-06",150.2844,152.331,149.7109,151.5895,106400.0],["2024-05-07",151.6191,155.4553,151.6191,153.7251,115400.0],["2024-05-08",152.3903,153.2505,150.8084,151.5499,81600.0],["2024-05-09",152.1234,153.5867,150.581,153.2703,78600.0],["2024-05-10",152.7364,154.8621,152.1827,154.6644,66900.0],["2024-05-13",154.8621,154.8621,152.2321,152.7166,46800.0],["2024-05-14",154.1206,154.5161,152.855,153.5175,58800.0],["2024-05-15",154.0118,155.0005,152.944,154.5952,75400.0],["2024-05-16",154.5062,155.2477,153.2011,154.8621,69800.0],["2024-05-17",155.3367,155.3367,153.2703,154.0711,81600.0],["2024-05-20",153.6361,154.2985,151.9652,152.6474,124200.0],["2024-05-21",152.5881,153.9822,151.7872,153.7449,55900.0],["2024-05-22",153.6657,154.4765,153.0725,153.4482,64900.0],["2024-05-23",153.4482,153.5372,150.7491,152.0146,115500.0],["2024-05-24",152.766,153.0033,150.7589,151.2928,156300.0],["2024-05-28",151.7279,151.7279,148.9002,150.314,80200.0],["2024-05-29",148.9101,149.7603,147.5555,147.9411,55800.0],["2024-05-30",148.5047,151.2335,147.3578,149.8098,65700.0],["2024-05-31",150.314,152.8056,149.4143,151.8663,132700.0],["2024-06-03",152.8155,153.8734,151.1643,152.9539,82800.0],["2024-06-04",152.2321,152.2321,150.7787,151.3719,56200.0],["2024-06-05",151.6686,155.4059,151.6092,153.6954,89600.0],["2024-06-06",152.9044,154.1403,150.1262,152.0937,94100.0],["2024-06-07",150.7589,151.2632,149.7307,150.5315,57700.0],["2024-06-10",148.7815,149.4835,147.5852,149.3253,75000.0],["2024-06-11",148.8112,149.7603,147.4962,149.7603,110200.0],["2024-06-12",153.3988,153.8734,151.2929,151.5104,56900.0],["2024-06-13",151.0358,151.0358,148.3069,150.5909,62700.0],["2024-06-14",148.8903,149.1375,147.6148,148.9892,77800.0],["2024-06-17",148.7914,152.2025,148.0795,152.1036,82500.0],["2024-06-18",152.1234,152.42,150.7688,150.7787,84200.0],["2024-06-20",149.5626,151.5005,148.3366,148.7321,65300.0],["2024-06-21",148.7815,149.8889,147.684,149.8889,312400.0],["2024-06-24",149.7406,151.6191,149.2956,149.7307,78000.0],["2024-06-25",149.2363,149.9779,148.2773,149.8889,80200.0],["2024-06-26",149.6516,150.2349,148.9892,149.3253,122000.0],["2024-06-27",150.0965,150.2151,147.9114,149.8889,111500.0],["2024-06-28",150.9171,152.7463,149.6615,152.2124,359600.0],["2024-07-01",152.0146,153.1022,150.0767,152.3607,155700.0],["2024-07-02",152.8451,157.3537,151.3126,157.0274,116900.0],["2024-07-03",157.4327,158.1941,156.7308,157.9271,80900.0],["2024-07-05",157.1559,158.8466,156.444,158.6983,91600.0],["2024-07-08",159.9935,161.1899,159.7365,160.4483,72600.0],["2024-07-09",160.1616,161.2591,159.2817,160.0924,89000.0],["2024-07-10",160.9921,161.18,160.3099,161.0515,59400.0],["2024-07-11",162.4851,166.1433,161.9017,162.5444,167500.0],["2024-07-12",164.2648,166.1038,163.4837,164.2054,186300.0],["2024-07-15",165.3919,167.2902,164.0967,166.0444,225200.0],["2024-07-16",168.0219,174.9033,167.1221,174.3101,186600.0],["2024-07-17",173.4202,176.337,168.2789,172.6095,161000.0],["2024-07-18",172.5699,175.2988,171.4132,172.0657,143000.0],["2024-07-19",172.3228,172.3228,169.9301,170.4937,94400.0],["2024-07-22",170.5035,174.0728,169.3467,173.6575,120100.0],["2024-07-23",173.3708,178.7197,172.9358,177.6618,117000.0],["2024-07-24",176.7522,178.3935,172.9753,172.9753,101000.0],["2024-07-25",174.2606,176.7918,172.7479,172.8369,202300.0],["2024-07-26",176.5149,180.5291,170.6321,178.7395,156600.0],["2024-07-29",179.7974,183.9303,178.0573,179.5107,125200.0],["2024-07-30",177.8694,178.5517,174.8934,176.1491,164200.0],["2024-07-31",174.4287,178.9867,173.5685,175.457,179000.0],["2024-08-01",175.9217,176.6731,170.6815,174.0036,172400.0],["2024-08-02",168.8919,170.7804,167.7351,169.5346,194300.0],["2024-08-05",164.6108,166.7069,161.9808,162.4159,268000.0],["2024-08-06",162.5444,166.608,162.2478,163.2958,148500.0],["2024-08-07",165.2535,165.3128,160.7252,161.0119,89600.0],["2024-08-08",162.6136,166.5783,161.4272,166.2817,83900.0],["2024-08-09",165.6885,166.4004,161.1602,161.8128,145100.0],["2024-08-12",162.2972,163.276,160.6065,160.8141,78200.0],["2024-08-13",161.9808,163.454,160.9229,162.7619,66500.0],["2024-08-14",163.3749,163.5628,161.5063,162.9003,72900.0],["2024-08-15",166.5487,167.2902,165.4611,165.8368,91900.0],["2024-08-16",165.2633,166.9244,163.8495,164.4131,94500.0],["2024-08-19",165.0557,167.3693,164.6899,167.0134,63900.0],["2024-08-20",167.3495,167.3792,165.1151,165.3919,57600.0],["2024-08-21",166.3806,167.5868,164.9865,167.3594,36700.0],["2024-08-22",167.488,167.488,165.5797,165.9357,41000.0],["2024-08-23",166.9936,171.9965,166.9936,170.7903,92700.0],["2024-08-26",171.5812,173.8553,170.899,171.2352,69300.0],["2024-08-27",170.6914,171.1858,169.3566,170.464,96400.0],["2024-08-28",170.3157,172.5798,169.5247,169.762,53200.0],["2024-08-29",170.81,172.1151,170.0982,170.5233,52000.0],["2024-08-30",171.5021,175.9415,171.1858,175.0318,103600.0],["2024-09-03",174.3595,174.8045,169.2578,169.8609,104200.0],["2024-09-04",169.9499,170.9485,168.7535,170.5925,59100.0],["2024-09-05",171.0671,171.0671,169.0897,169.9597,79100.0],["2024-09-06",169.9597,170.7804,165.1249,166.7267,130400.0],["2024-09-09",166.3312,166.8552,164.5515,165.2733,89800.0],["2024-09-10",165.9653,166.3608,163.9978,165.7874,86900.0],["2024-09-11",164.7888,165.1546,161.7435,162.1192,124800.0],["2024-09-12",162.8608,166.5388,162.495,166.2323,98600.0],["2024-09-13",167.7648,171.4626,167.7648,169.8807,80700.0],["2024-09-16",170.6123,171.6109,168.9315,170.464,56000.0],["2024-09-17",171.8878,174.409,171.2451,171.2846,82300.0],["2024-09-18",171.779,177.6618,171.2253,174.053,126300.0],["2024-09-19",177.6618,177.8695,173.3708,176.2677,153300.0],["2024-09-20",176.5545,176.5545,172.4118,172.7578,482500.0],["2024-09-23",173.9937,175.0121,171.2648,173.6773,137200.0],["2024-09-24",174.1519,175.3581,172.827,173.4301,105600.0],["2024-09-25",173.9047,173.9047,171.0078,171.7691,121200.0],["2024-09-26",173.9146,174.8242,172.7281,173.2225,95500.0],["2024-09-27",174.755,175.2296,172.9061,173.1533,105800.0],["2024-09-30",172.916,174.2013,171.9174,174.0135,109700.0],["2024-10-01",174.0135,174.0135,170.0191,170.6222,107400.0],["2024-10-02",169.416,172.4019,169.416,172.1942,92400.0],["2024-10-03",171.0375,171.1166,168.447,169.0403,53100.0],["2024-10-04",171.423,171.423,169.2676,170.3058,62600.0],["2024-10-07",169.1589,169.1589,166.6574,167.9428,85800.0],["2024-10-08",168.6349,168.9809,167.3199,167.8933,71200.0],["2024-10-09",167.8933,170.2761,166.9738,170.0388,99100.0],["2024-10-10",168.1998,169.6236,166.875,168.2592,101000.0],["2024-10-11",168.5261,170.6321,168.5261,170.2663,93300.0],["2024-10-14",169.8312,172.3524,169.1391,170.4244,110600.0],["2024-10-15",169.9301,172.2239,169.9301,170.0685,83500.0],["2024-10-16",171.4922,173.2027,171.2648,171.8185,106000.0],["2024-10-17",172.4315,172.4315,169.5939,170.0883,50600.0],["2024-10-18",171.0078,171.0078,168.1899,168.625,86400.0],["2024-10-21",168.2987,168.4371,165.728,165.8862,59800.0],["2024-10-22",164.8975,166.0346,163.9385,165.7182,58900.0],["2024-10-23",164.4922,165.5995,163.7605,164.8778,55100.0],["2024-10-24",165.0953,165.3919,163.5628,164.2845,120500.0],["2024-10-25",180.0743,180.0743,169.0699,169.5247,178100.0],["2024-10-28",169.9993,170.8001,167.834,168.8623,200400.0],["2024-10-29",167.2704,168.7041,166.8552,167.3495,204400.0],["2024-10-30",167.1024,171.2253,166.9738,166.9738,92200.0],["2024-10-31",166.1829,167.4188,165.4117,165.4413,94900.0],["2024-11-01",166.6673,169.5247,164.4823,169.5247,289700.0],["2024-11-04",169.5643,170.6222,167.9626,170.5629,97900.0],["2024-11-05",169.6335,173.4104,169.4753,173.3313,123700.0],["2024-11-06",177.1082,183.2283,176.9994,181.3398,242000.0],["2024-11-07",181.4881,181.4881,168.8623,174.6364,492600.0],["2024-11-08",175.7536,179.0559,175.4372,177.296,135800.0],["2024-11-11",178.8681,180.6873,177.7212,179.1844,102100.0],["2024-11-12",179.0559,179.8568,175.7833,176.3172,92500.0],["2024-11-13",178.0672,178.7296,175.3779,175.5855,78900.0],["2024-11-14",176.8807,176.8807,173.005,174.8242,79500.0],["2024-11-15",175.5262,176.4754,173.0248,175.7635,191600.0],["2024-11-18",175.9711,177.1279,174.4979,175.0813,75800.0],["2024-11-19",173.5389,175.8624,172.827,175.5262,76800.0],["2024-11-20",174.8638,176.1788,173.0248,176.0206,82200.0],["2024-11-21",177.1576,178.522,176.4754,178.2748,96000.0],["2024-11-22",179.1746,180.7565,178.0573,180.3808,130400.0],["2024-11-25",181.2608,183.8611,180.4006,180.628,206500.0],["2024-11-26",179.9359,180.9246,178.5813,180.2621,96900.0],["2024-11-27",180.8158,181.5277,177.4937,177.6618,76300.0],["2024-11-29",178.7494,179.8864,177.5729,178.4825,54800.0],["2024-12-02",178.3836,179.7381,174.231,179.0361,130600.0],["2024-12-03",178.7,178.7,174.9725,175.981,138500.0],["2024-12-04",175.9019,178.0672,174.7451,177.5531,92000.0],["2024-12-05",176.9598,177.0587,174.0135,174.3892,89100.0],["2024-12-06",175.1109,176.1194,173.5092,175.5262,64200.0],["2024-12-09",176.9499,178.6209,173.3214,173.9739,85800.0],["2024-12-10",174.4683,174.4683,171.3835,173.4104,100800.0],["2024-12-11",175.7635,176.8016,174.3101,176.1985,102500.0],["2024-12-12",176.2084,176.3271,174.5276,175.2494,126000.0],["2024-12-13",174.3299,174.7253,170.2959,173.7465,145600.0],["2024-12-16",173.4697,174.7748,173.2225,174.2903,100900.0],["2024-12-17",172.8072,173.0149,169.5643,170.4047,349300.0],["2024-12-18",170.9188,171.7889,164.0571,164.6504,148200.0],["2024-12-19",165.5699,171.3044,163.9681,164.6306,157600.0],["2024-12-20",162.8509,165.4809,162.0896,163.6221,571200.0],["2024-12-23",162.7026,167.3792,161.7534,163.4639,99100.0],["2024-12-24",163.2662,165.3227,163.1278,165.2831,43200.0],["2024-12-26",164.3886,166.1776,163.8321,165.9391,55600.0],["2024-12-27",164.7067,166.446,162.1623,164.1501,76400.0],["2024-12-30",163.355,164.5278,161.4567,162.9674,73100.0],["2024-12-31",163.4246,164.5576,161.7847,162.0033,88200.0],["2025-01-02",162.3214,162.3214,156.9444,157.6103,169900.0],["2025-01-03",158.316,158.6142,155.9605,158.1073,88100.0],["2025-01-06",158.2464,159.3695,156.1394,156.199,129000.0],["2025-01-07",156.2487,157.0339,153.0484,154.1119,133100.0],["2025-01-08",154.1119,156.2288,152.9689,156.1294,137600.0],["2025-01-10",153.3664,154.2013,151.7464,153.277,140100.0],["2025-01-13",151.7166,155.5431,151.6669,155.3741,121000.0],["2025-01-14",156.6065,157.8687,155.5232,157.6501,108100.0],["2025-01-15",160.592,160.592,157.8091,159.2005,141900.0],["2025-01-16",159.5882,160.0255,158.7334,159.5285,120100.0],["2025-01-17",161.1585,161.3275,158.5744,159.1707,126800.0],["2025-01-21",159.8764,162.2319,159.8565,162.0331,128400.0],["2025-01-22",161.2082,161.8045,160.0752,161.1088,130800.0],["2025-01-23",160.5423,161.3672,159.5186,161.2182,118800.0],["2025-01-24",161.2082,161.9337,158.7732,159.2502,96800.0],["2025-01-27",158.8229,161.5461,158.4452,159.9062,210900.0],["2025-01-28",159.9062,160.6914,159.5782,160.0453,62200.0],["2025-01-29",155.4039,160.9398,155.4039,157.4911,120400.0],["2025-01-30",158.6142,159.6577,157.4712,158.1172,112500.0],["2025-01-31",157.6103,159.8267,156.9544,158.9819,123600.0],["2025-02-03",156.8252,160.4528,153.0484,159.9062,121500.0],["2025-02-04",159.3198,162.699,158.634,162.3909,96200.0],["2025-02-05",162.3909,164.9353,162.3909,163.7426,104700.0],["2025-02-06",164.0805,164.0805,160.761,163.3451,95600.0],["2025-02-07",162.8481,162.9773,158.9123,159.2999,131700.0],["2025-02-10",160.5125,160.5224,158.2166,158.4154,72800.0],["2025-02-11",156.8649,160.5125,156.8152,158.972,99000.0],["2025-02-12",156.6165,158.9421,155.4834,158.2067,111400.0],["2025-02-13",159.449,162.1425,158.5843,162.1425,155000.0],["2025-02-14",160.6516,164.1004,160.6516,163.8122,131100.0],["2025-02-18",163.6234,165.1738,163.3649,164.9949,162500.0],["2025-02-19",163.0369,164.3191,160.5125,162.7785,226400.0],["2025-02-20",162.2021,163.0071,159.7074,160.3535,120700.0],["2025-02-21",165.959,165.959,153.8137,162.7288,194100.0],["2025-02-24",162.4804,166.3367,160.0752,164.5576,135500.0],["2025-02-25",165.6906,173.0255,165.5813,172.5285,221800.0],["2025-02-26",172.0813,174.725,168.563,171.6341,154200.0],["2025-02-27",170.6501,171.5446,169.9941,170.9483,150900.0],["2025-02-28",172.3695,173.3535,169.696,172.9659,134500.0],["2025-03-03",172.7969,173.5224,170.6402,171.5347,138000.0],["2025-03-04",170.5209,171.1967,169.1493,169.5568,130400.0],["2025-03-05",169.0798,173.6715,169.0798,173.3634,128900.0],["2025-03-06",172.6081,176.3152,172.1608,175.0828,262000.0],["2025-03-07",174.3474,175.0232,173.0951,174.6157,179700.0],["2025-03-10",173.6616,175.2617,168.3343,169.5469,273400.0],["2025-03-11",169.5469,170.1333,167.0224,168.1654,200800.0],["2025-03-12",168.3741,169.6264,166.4559,166.4559,153000.0],["2025-03-13",166.7243,168.235,164.4781,165.4819,91600.0],["2025-03-14",166.0484,167.8076,165.4819,166.6944,87500.0],["2025-03-17",165.8695,167.8076,165.1937,167.4299,156500.0],["2025-03-18",166.9429,166.9429,164.0905,164.7762,125100.0],["2025-03-19",165.2334,165.9689,161.8443,164.2296,174400.0],["2025-03-20",163.0568,163.0568,161.0492,162.4009,154600.0],["2025-03-21",161.407,161.9139,159.1409,160.1845,758200.0],["2025-03-24",162.3313,163.9414,161.7051,163.514,248600.0],["2025-03-25",163.8519,165.4521,161.6356,162.3313,233300.0],["2025-03-26",163.1363,165.0744,162.4108,164.1898,115700.0],["2025-03-27",164.7067,166.0981,163.7824,165.0943,112900.0],["2025-03-28",165.4223,165.8993,160.3733,162.7885,151500.0],["2025-03-31",162.1822,166.0087,159.6478,164.985,278100.0],["2025-04-01",164.8657,166.3068,162.0629,166.2174,183200.0],["2025-04-02",164.17,166.764,163.6333,166.3267,110300.0],["2025-04-03",160.7908,161.9039,158.0874,159.2204,181600.0],["2025-04-04",155.235,158.7334,153.2969,154.8275,230000.0],["2025-04-07",150.3351,159.4093,150.3351,153.1875,284100.0],["2025-04-08",156.4375,157.8986,147.8404,149.5797,281700.0],["2025-04-09",148.5461,159.9857,144.8091,158.6638,276200.0],["2025-04-10",155.8412,155.8412,151.4085,155.1356,249400.0],["2025-04-11",154.7082,160.0851,152.2135,159.7472,188600.0],["2025-04-14",161.2976,163.8519,160.264,163.0966,234200.0],["2025-04-15",161.5163,163.5737,160.1149,162.1027,231700.0],["2025-04-16",162.3909,162.3909,158.9123,160.3236,116800.0],["2025-04-17",160.423,161.8542,159.5882,160.5125,156800.0],["2025-04-21",159.1012,159.5186,155.1654,155.9605,120900.0],["2025-04-22",157.6402,158.3458,154.7778,156.5369,375700.0],["2025-04-23",159.3596,160.423,156.4177,157.342,191500.0],["2025-04-24",155.2648,155.6325,145.3756,153.2571,324800.0],["2025-04-25",151.6669,153.4559,150.5538,152.7005,172000.0],["2025-04-28",152.9888,155.8611,151.9054,155.1356,145400.0],["2025-04-29",153.2074,156.7854,153.2074,155.056,297000.0],["2025-04-30",154.3007,156.696,152.2732,155.5928,232600.0],["2025-05-01",155.3542,156.855,154.3106,155.9207,202400.0],["2025-05-02",157.0935,161.1386,157.0935,160.8802,135000.0],["2025-05-05",159.29,162.6295,159.29,161.7449,152600.0],["2025-05-06",161.566,163.3749,160.0155,162.6791,143900.0],["2025-05-07",163.9911,165.2334,161.6356,162.9972,113100.0],["2025-05-08",163.4544,165.0943,163.1065,164.17,138200.0],["2025-05-09",163.524,164.6371,162.5698,163.5438,98200.0],["2025-05-12",166.9727,167.8076,164.1103,164.5377,149600.0],["2025-05-13",164.2296,166.3764,163.7128,163.9315,221400.0],["2025-05-14",163.4146,164.4582,162.3611,162.371,149900.0],["2025-05-15",162.8481,166.2273,161.3473,166.0882,194100.0],["2025-05-16",165.8198,167.8275,164.6073,167.2311,134500.0],["2025-05-19",165.9788,168.5729,165.4422,168.3542,105000.0],["2025-05-20",168.235,170.0935,167.3603,169.4077,173700.0],["2025-05-21",167.897,169.2786,166.8535,167.2709,108800.0],["2025-05-22",166.3466,167.5492,164.2396,166.5255,115600.0],["2025-05-23",164.9452,167.2113,164.4681,164.9452,93800.0],["2025-05-27",165.6509,167.9865,165.5316,167.9865,251100.0],["2025-05-28",168.1257,168.1257,164.985,165.1142,107600.0],["2025-05-29",165.1539,166.2273,163.6234,165.1639,87900.0],["2025-05-30",165.3925,166.0484,164.2594,165.6807,154000.0],["2025-06-02",165.8496,166.4758,163.4941,164.6669,100500.0],["2025-06-03",164.3191,166.9827,164.0607,165.621,122300.0],["2025-06-04",166.1975,166.923,165.0148,165.2732,106600.0],["2025-06-05",165.1639,165.3229,163.9414,164.5278,121000.0],["2025-06-06",166.6845,166.6845,164.4383,165.2036,100900.0],["2025-06-09",166.774,167.3802,165.7006,167.0423,88800.0],["2025-06-10",167.0423,167.3007,165.79,166.6149,270200.0],["2025-06-11",166.923,167.2808,163.9215,164.0308,165600.0],["2025-06-12",163.4544,164.4582,162.7189,162.8779,112500.0],["2025-06-13",160.91,164.3091,159.8068,160.5423,176700.0],["2025-06-16",161.0989,164.17,158.7831,159.0217,129000.0],["2025-06-17",157.9184,159.0515,157.501,158.3458,149100.0],["2025-06-18",157.9781,160.1149,157.9781,158.7931,80100.0],["2025-06-20",158.7831,158.7831,155.0262,155.056,283400.0],["2025-06-23",155.1654,158.1967,151.488,158.0675,254400.0],["2025-06-24",159.0217,161.2778,157.7097,158.4551,141600.0],["2025-06-25",158.3458,159.0515,156.5966,157.0736,174000.0],["2025-06-26",158.1073,159.8068,156.9146,157.7197,149600.0],["2025-06-27",158.475,159.1707,157.173,157.3817,398800.0],["2025-06-30",157.9781,158.8626,156.2288,158.2265,171900.0],["2025-07-01",157.3818,162.6394,157.024,160.8902,153500.0],["2025-07-02",161.6256,162.7288,159.6975,162.2021,113000.0],["2025-07-03",162.8083,164.1203,161.6356,164.011,83000.0],["2025-07-07",162.5897,164.001,161.407,161.5362,133600.0],["2025-07-08",161.725,164.011,161.2877,161.9437,155800.0],["2025-07-09",162.1226,162.7885,160.2342,161.5362,138400.0],["2025-07-10",161.8642,163.0071,160.5423,160.9398,124000.0],["2025-07-11",159.7671,159.7671,157.173,157.4712,102900.0],["2025-07-14",157.8489,158.5943,157.3818,158.0775,116300.0],["2025-07-15",158.4452,160.0652,156.0797,156.5369,186900.0],["2025-07-16",156.1294,157.7992,154.8672,157.173,153300.0],["2025-07-17",157.0339,158.9223,157.0339,157.4016,200700.0],["2025-07-18",158.6738,159.1707,150.4444,151.9054,232000.0],["2025-07-21",152.5415,154.1516,151.8557,152.0843,125700.0],["2025-07-22",151.4582,154.1417,150.4444,151.488,139900.0],["2025-07-23",151.975,152.2135,149.3015,149.709,138200.0],["2025-07-24",149.0828,149.8381,148.1883,148.2877,143500.0],["2025-07-25",149.043,149.1524,147.5721,147.91,268300.0],["2025-07-28",147.6218,149.9674,145.5148,149.7189,305100.0],["2025-07-29",150.832,152.9192,149.7785,151.816,299700.0],["2025-07-30",151.0507,152.1142,148.8144,151.16,326400.0],["2025-07-31",149.0828,157.5507,146.8366,151.5377,261300.0],["2025-08-01",149.8878,151.7166,148.3175,151.2395,203100.0],["2025-08-04",152.1042,154.6784,151.2495,154.4398,181600.0],["2025-08-05",154.8473,156.04,154.4299,155.4635,195700.0],["2025-08-06",155.6524,159.1906,153.3267,159.0217,165400.0],["2025-08-07",159.1111,159.7671,156.7357,158.475,245600.0],["2025-08-08",159.2105,160.6814,157.5308,158.3657,174400.0],["2025-08-11",158.1868,158.7235,155.7716,157.9085,176600.0],["2025-08-12",158.3557,159.9161,156.9146,159.8863,120100.0],["2025-08-13",160.5324,163.0171,160.0354,162.9276,123800.0],["2025-08-14",161.6853,161.894,159.7869,159.9559,132800.0],["2025-08-15",160.3833,160.3833,158.0675,159.4292,183800.0],["2025-08-18",159.3298,160.4528,158.7235,158.962,97300.0],["2025-08-19",159.0216,160.8603,158.8328,160.1547,138500.0],["2025-08-20",160.6417,161.7051,160.0255,160.8405,99200.0],["2025-08-21",159.9261,161.6753,159.5782,160.9498,153800.0],["2025-08-22",161.9834,165.4521,161.2579,164.1103,150700.0],["2025-08-25",164.1103,164.1103,160.6814,161.0691,244000.0],["2025-08-26",161.5561,162.7388,161.0492,161.407,133400.0],["2025-08-27",161.6952,162.9376,161.0989,162.212,135200.0],["2025-08-28",162.1623,162.5102,159.777,160.9995,139300.0],["2025-08-29",161.4368,162.2617,159.9062,161.0989,195300.0],["2025-09-02",160.3137,161.7151,158.9024,159.5087,169400.0],["2025-09-03",158.8229,159.4689,158.0178,159.4292,139000.0],["2025-09-04",160.0354,160.5622,159.2204,160.4131,92000.0],["2025-09-05",160.4131,162.1027,158.8428,160.1746,95100.0],["2025-09-08",160.1746,161.1486,157.9582,161.1386,191200.0],["2025-09-09",160.3634,160.3634,156.855,157.5109,108600.0],["2025-09-10",156.8152,157.5706,153.7739,154.6287,104400.0],["2025-09-11",155.1455,158.634,155.1455,158.3856,129500.0],["2025-09-12",157.5606,157.66,155.1654,155.384,149600.0],["2025-09-15",155.8909,158.2762,153.3863,153.6149,117900.0],["2025-09-16",153.0583,154.2311,151.8657,152.4918,99400.0],["2025-09-17",153.0981,155.4139,151.1799,151.6868,150300.0],["2025-09-18",152.2434,155.8412,151.8458,155.4834,155900.0],["2025-09-19",155.4834,155.7418,153.7242,155.5629,650600.0],["2025-09-22",155.2648,155.2648,152.5216,153.1577,145900.0],["2025-09-23",153.2969,155.3741,151.657,152.7801,142000.0],["2025-09-24",152.0545,153.0683,150.8619,151.2992,115700.0],["2025-09-25",150.6034,152.79,148.6157,149.1921,102700.0],["2025-09-26",148.5063,149.9972,147.8007,149.1623,156500.0],["2025-09-29",149.4307,149.4307,146.8664,148.1287,140900.0],["2025-09-30",147.3634,149.3412,146.6776,149.1424,165500.0],["2025-10-01",148.1585,148.725,145.6738,145.803,112500.0],["2025-10-02",146.6975,148.556,144.004,145.3657,169200.0],["2025-10-03",145.2762,147.6715,143.9842,144.3022,157500.0],["2025-10-06",144.3618,144.3618,141.7181,142.2846,130400.0],["2025-10-07",142.4635,144.6004,140.0484,140.3167,126200.0],["2025-10-08",141.1715,141.5889,139.9788,141.569,127000.0],["2025-10-09",140.9429,141.6585,138.319,139.4421,164700.0],["2025-10-10",139.6409,144.9184,139.4918,143.7556,242200.0],["2025-10-13",144.3221,144.3221,142.2051,142.2349,145200.0],["2025-10-14",141.4299,142.4635,139.8397,141.4597,174000.0],["2025-10-15",141.1317,143.1294,141.1317,142.7518,138600.0],["2025-10-16",142.5331,145.4154,141.9566,144.6898,165300.0],["2025-10-17",145.3358,147.4429,144.1034,146.6875,204700.0],["2025-10-20",146.6875,150.0966,145.6141,149.8481,292600.0],["2025-10-21",150.3053,157.4414,145.316,155.9307,314200.0],["2025-10-22",156.8649,157.8489,154.1119,156.0599,205700.0],["2025-10-23",156.4773,157.8787,154.5889,155.8213,164600.0],["2025-10-24",156.1493,156.4077,154.7082,155.722,135800.0],["2025-10-27",154.907,155.4437,152.3726,153.5652,139000.0],["2025-10-28",152.7999,155.1256,151.6669,154.2013,162900.0],["2025-10-29",153.0385,154.1914,150.9911,152.7502,199200.0],["2025-10-30",152.631,155.3244,150.9215,153.0285,288600.0],["2025-10-31",152.8695,153.9429,151.4383,152.4521,203200.0],["2025-11-03",151.8061,151.8061,150.1065,151.5874,180400.0],["2025-11-04",151.4781,152.2632,149.3114,151.0308,155600.0],["2025-11-05",151.2594,153.118,150.5736,151.7762,177800.0],["2025-11-06",151.3091,152.3626,149.4605,151.2992,123900.0],["2025-11-07",151.4085,153.8634,150.8022,151.6272,163700.0],["2025-11-10",151.4582,154.748,150.7327,154.2808,121200.0],["2025-11-11",153.4957,156.4375,153.4957,155.1554,95600.0],["2025-11-12",155.2548,157.5606,154.9666,156.2487,199600.0],["2025-11-13",156.7258,157.0637,155.2151,156.0301,147300.0],["2025-11-14",154.9368,156.4574,154.5889,155.7915,137800.0],["2025-11-17",156.368,156.6363,152.6707,154.579,217200.0],["2025-11-18",154.9169,155.2449,152.1837,153.0186,103600.0],["2025-11-19",153.0086,153.8137,151.0606,151.3986,94000.0],["2025-11-20",152.5216,153.108,151.0407,151.7862,109600.0],["2025-11-21",151.8657,157.0836,151.5476,154.5094,287600.0],["2025-11-24",154.9269,155.1753,152.3924,152.7204,188700.0],["2025-11-25",153.595,157.7097,153.595,155.8114,198000.0],["2025-11-26",154.9368,157.7097,154.9368,155.5629,241100.0],["2025-11-28",154.9467,155.4735,154.8374,155.2548,61300.0],["2025-12-01",154.251,155.5629,153.5652,154.6784,148100.0],["2025-12-02",154.7877,154.8374,153.0186,153.1577,119800.0],["2025-12-03",153.4161,156.0002,152.5713,153.108,223300.0],["2025-12-04",152.7005,155.4735,151.4582,152.4123,156300.0],["2025-12-05",152.0645,154.2113,149.4803,149.5797,180000.0],["2025-12-08",149.4803,151.9054,146.29,146.4589,207100.0],["2025-12-09",146.8466,150.2655,146.28,146.5385,196500.0],["2025-12-10",147.1944,151.3787,147.1944,149.9773,242700.0],["2025-12-11",151.6073,157.8986,151.4284,156.1195,174600.0],["2025-12-12",156.1195,158.3259,154.5194,155.0262,177000.0],["2025-12-15",155.8114,158.1172,155.3443,157.7395,702700.0],["2025-12-16",157.9383,158.7831,155.1654,156.1493,349700.0],["2025-12-17",155.4834,159.3993,154.1814,158.6539,211400.0],["2025-12-18",158.7931,160.2441,155.4635,157.7495,189200.0],["2025-12-19",156.6165,157.4911,154.5094,155.3443,505600.0],["2025-12-22",155.0362,157.6401,155.0362,156.04,150200.0],["2025-12-23",156.08,158.03,155.83,156.63,130400.0],["2025-12-24",156.63,158.97,155.62,157.02,141900.0],["2025-12-26",157.41,157.9,155.7,157.46,85900.0],["2025-12-29",157.86,158.59,155.82,156.68,156700.0],["2025-12-30",156.68,156.88,154.52,154.56,92500.0],["2025-12-31",154.45,154.76,153.06,153.36,162300.0],["2026-01-02",153.36,155.02,152.58,154.02,123300.0],["2026-01-05",153.32,157.77,153.32,156.1,138600.0],["2026-01-06",155.48,157.0,155.08,156.02,132000.0],["2026-01-07",156.97,157.0,153.44,154.69,141200.0],["2026-01-08",154.11,160.98,154.02,160.61,244300.0],["2026-01-09",160.26,162.5,158.82,160.27,115700.0],["2026-01-12",159.48,161.58,158.92,159.21,142300.0],["2026-01-13",159.34,160.67,158.1,159.03,109300.0],["2026-01-14",159.11,160.6,157.85,160.0,120800.0],["2026-01-15",160.62,166.15,160.62,166.01,200400.0],["2026-01-16",166.0,168.88,165.28,168.74,210300.0],["2026-01-20",167.55,167.8,163.55,163.61,176900.0],["2026-01-21",164.98,168.98,164.57,168.95,201600.0],["2026-01-22",169.0,171.5,168.1,168.1,235000.0],["2026-01-23",167.6,168.31,164.89,167.54,127100.0],["2026-01-26",167.55,168.9,166.48,166.65,101900.0],["2026-01-27",166.12,166.94,165.09,166.1,88100.0],["2026-01-28",166.74,168.64,165.27,168.14,153300.0],["2026-01-29",168.68,171.33,167.83,170.76,175500.0],["2026-01-30",170.25,170.67,167.8,170.17,178900.0],["2026-02-02",170.72,172.46,168.86,171.35,130000.0],["2026-02-03",170.51,172.19,168.9,170.8,175100.0],["2026-02-04",171.79,176.35,171.79,174.01,109700.0],["2026-02-05",174.27,175.91,172.19,173.72,161900.0],["2026-02-06",174.98,176.55,173.13,173.16,178400.0],["2026-02-09",172.6,174.01,171.07,172.29,203100.0],["2026-02-10",171.76,175.47,169.73,174.59,168700.0],["2026-02-11",174.69,179.2,173.23,178.68,195800.0],["2026-02-12",178.56,182.42,177.06,177.49,142200.0],["2026-02-13",177.1,181.17,176.65,180.81,225000.0],["2026-02-17",180.07,183.01,178.84,179.5,241600.0],["2026-02-18",179.55,180.91,176.36,177.5,152400.0],["2026-02-19",176.26,179.62,173.2,175.0,147900.0],["2026-02-20",174.53,175.0,167.19,171.3,192100.0],["2026-02-23",172.82,178.51,171.5,175.68,233100.0],["2026-02-24",175.0,179.11,173.0,178.56,197900.0],["2026-02-25",179.45,179.87,177.19,179.62,119400.0],["2026-02-26",179.45,181.35,177.37,180.29,140400.0],["2026-02-27",179.84,182.5,177.09,181.43,231900.0],["2026-03-02",181.08,183.9,178.72,183.26,282000.0],["2026-03-03",179.34,181.71,175.71,181.38,170700.0],["2026-03-04",181.4,183.51,179.01,182.66,144800.0],["2026-03-05",180.68,182.0,174.4,175.7,99500.0],["2026-03-06",173.41,176.85,170.01,175.28,129600.0],["2026-03-09",173.88,174.28,170.03,172.65,228700.0],["2026-03-10",172.06,174.96,170.06,171.78,187800.0],["2026-03-11",170.4,171.88,169.57,170.91,130200.0],["2026-03-12",169.74,172.51,168.4,170.37,138500.0],["2026-03-13",171.83,173.02,167.63,169.03,150300.0],["2026-03-16",171.06,171.06,167.93,168.36,191600.0],["2026-03-17",168.74,170.0,166.67,167.13,247700.0],["2026-03-18",166.11,166.85,162.74,162.88,202700.0],["2026-03-19",161.99,165.54,161.02,164.29,214200.0],["2026-03-20",164.47,164.55,160.21,162.01,513300.0],["2026-03-23",165.57,166.37,163.39,164.29,208000.0],["2026-03-24",162.33,166.68,161.71,165.92,179900.0],["2026-03-25",167.58,167.92,160.37,166.96,118300.0],["2026-03-26",166.38,167.6,165.21,166.39,148000.0],["2026-03-27",165.21,167.58,164.92,166.95,239500.0],["2026-03-30",168.9,171.52,166.8,170.44,373800.0],["2026-03-31",171.31,172.15,167.15,169.48,222200.0],["2026-04-01",170.52,173.24,169.2,171.88,176100.0],["2026-04-02",170.49,171.26,168.31,170.42,175600.0],["2026-04-06",169.63,170.47,168.75,169.58,129500.0],["2026-04-07",169.58,171.13,168.86,170.02,136500.0],["2026-04-08",172.83,174.79,171.45,174.05,179200.0],["2026-04-09",172.93,177.06,172.1,175.07,261700.0],["2026-04-10",174.37,174.96,173.18,174.93,127100.0],["2026-04-13",174.93,176.88,173.11,176.51,176200.0],["2026-04-14",176.05,176.05,173.51,175.57,102600.0],["2026-04-15",174.89,176.52,172.9,174.5,213700.0],["2026-04-16",174.26,176.9,174.26,174.45,283500.0],["2026-04-17",175.38,178.6,173.11,177.66,227500.0],["2026-04-20",176.85,178.7,175.12,177.52,208300.0],["2026-04-21",176.93,177.95,173.93,175.68,258200.0],["2026-04-22",176.34,177.49,175.11,175.17,125500.0],["2026-04-23",175.44,177.13,174.1,176.53,231700.0],["2026-04-24",176.29,176.51,171.57,173.78,399000.0],["2026-04-27",174.1,175.99,172.71,175.12,340500.0],["2026-04-28",175.58,177.4,174.8,177.28,206900.0],["2026-04-29",175.82,176.25,173.23,173.33,198300.0],["2026-04-30",173.33,176.18,159.66,161.62,348400.0],["2026-05-01",162.5,163.63,157.79,161.52,248200.0],["2026-05-04",161.27,165.34,160.31,162.1,331000.0],["2026-05-05",162.1,163.34,160.01,161.13,166500.0],["2026-05-06",162.87,163.82,160.09,161.38,171500.0],["2026-05-07",162.13,163.29,159.49,159.5,173700.0],["2026-05-08",159.75,161.32,159.0,160.97,96900.0],["2026-05-11",161.5,161.5,157.85,158.93,160900.0],["2026-05-12",159.7,160.54,157.54,159.47,176600.0],["2026-05-13",158.95,161.28,157.25,160.65,157900.0],["2026-05-14",161.09,163.57,160.47,161.09,142100.0],["2026-05-15",161.0,161.26,159.02,159.02,123400.0],["2026-05-18",159.21,161.85,158.61,159.47,141900.0],["2026-05-19",159.14,160.85,157.23,159.21,144300.0],["2026-05-20",159.01,161.38,157.71,161.2,173200.0],["2026-05-21",159.8,161.79,156.64,161.75,162200.0],["2026-05-22",161.6,162.61,161.46,161.75,128800.0],["2026-05-26",162.06,163.3,160.89,161.5,189600.0],["2026-05-27",161.21,163.87,160.37,160.92,138900.0],["2026-05-28",160.59,161.08,158.81,160.26,117700.0],["2026-05-29",159.56,159.56,156.36,156.73,259600.0],["2026-06-01",156.7,158.24,152.91,156.3,235600.0],["2026-06-02",157.08,159.76,156.47,157.31,210000.0],["2026-06-03",156.94,158.33,156.12,156.62,494100.0],["2026-06-04",159.0,159.7,155.87,158.02,173400.0],["2026-06-05",158.85,161.11,157.52,159.91,284000.0],["2026-06-08",159.12,160.47,158.01,158.69,123900.0],["2026-06-09",159.9,162.66,159.9,162.32,212100.0],["2026-06-10",163.08,163.67,160.77,161.65,184800.0],["2026-06-11",162.5,165.93,162.5,165.34,165000.0],["2026-06-12",165.73,167.98,164.31,165.04,154200.0],["2026-06-15",164.7,165.71,163.06,163.68,208800.0],["2026-06-16",164.79,165.45,163.2,164.17,268000.0],["2026-06-17",163.69,165.07,162.09,164.38,275000.0],["2026-06-18",164.75,166.53,164.47,165.92,511300.0],["2026-06-22",165.32,167.1,164.85,165.57,187100.0],["2026-06-23",165.47,168.42,165.47,166.04,182900.0],["2026-06-24",166.28,170.56,165.44,169.28,207200.0],["2026-06-25",169.03,171.21,165.47,169.23,187000.0],["2026-06-26",169.23,174.09,167.86,171.22,761800.0],["2026-06-29",169.6,171.86,167.74,169.21,263600.0],["2026-06-30",168.36,171.86,168.02,168.95,491400.0],["2026-07-01",169.54,170.87,168.34,168.89,217500.0],["2026-07-02",169.66,170.34,167.05,168.8,196100.0],["2026-07-06",166.89,168.8,164.9575,167.01,341373.810209],["2026-07-07",168.03,168.51,165,168.11,278924.254963],["2026-07-08",168.14,168.74,166,166.01,285515.280422],["2026-07-09",165.85,165.85,162.0111,163.53,256170.831412],["2026-07-10",164.19,165.46,161.91,162.15,249120.70191],["2026-07-13",162.93,163.92,159.34,161.44,250934.836527],["2026-07-14",163.57,164.066821,160.32,160.86,170130.705503],["2026-07-15",161.65,163.28,159.57,162.7,171800.544409],["2026-07-16",163.16,166.61,162.63,166.23,230441.775838],["2026-07-17",166.35,168.91,162.8525,163.35,170990.416612],["2026-07-20",163.87,165.4025,161.27,162.97,149085.094347],["2026-07-21",162.43,163.29,160.755,161.12,197770.051704],["2026-07-22",161.37,162.29,160.47,162.1,152505.287926],["2026-07-23",160.67,162.26,159.91,161,145577.381355],["2026-07-24",161.58,163.72,161.45,162.81,129730.903886],["2026-07-27",163.66,165.4299,162.65,164.79,138913.323714],["2026-07-28",167.19,169.57,165.68,165.79,317871.864095],["2026-07-29",164.88,165.4175,163.45,163.71,157702.104718],["2026-07-30",163.32,164.16,160.89,162.73,271772.060099],["2026-07-31",163.19,167.79,160.455,167.555,346153.429286],["2026-08-03",170.75,177.05,170.28,173.57,262002.653838],["2026-08-04",172.26,178.62,169.84,174.78,269657.196229],["2026-08-05",174.78,178.89,173.46,178.79,267453.816113],["2026-08-06",180,181.48,177.17,180.42,186822.453425],["2026-08-07",179.37,180.48,178.45,179.43,175601.714276],["2026-08-10",178.29,179.93,177.4001,178.1,37602.696724],["2026-08-11",178.18,179.9325,176.51,179.01,119136.556205],["2026-08-12",179.11,181.21,177.9275,179.76,137911.889825],["2026-08-13",182.065,182.065,176.34,177.14,164935.062313],["2026-08-14",177.36,178.56,174.55,178.51,89140.60541],["2026-08-17",177.24,179.265,176.54,178.38,108620.492161],["2026-08-18",179.65,179.73,176.725,177,169671.150184],["2026-08-19",178.52,181.765,178.24,180.19,131054.945744],["2026-08-20",178.12,182,178.12,179.63,139606.098185],["2026-08-21",181.73,181.815,178.67,181.28,137884.31539],["2026-08-24",181.62,182.99,177.38,177.5,279514.036752],["2026-08-25",177.4,179.95,176.1201,179.5,202576.329217],["2026-08-26",180.25,181.74,178.99,179.79,140304.227807],["2026-08-27",177.88,179.01,177.53,177.86,110618.638],["2026-08-28",178.97,180.29,177.0725,178.44,150705.806208],["2026-08-31",178.2,178.27,174.83,175.89,198297.779413],["2026-09-01",175.38,175.9,172.1161,173.31,158151.849972],["2026-09-02",174.65,177.39,173.51,175.47,172461.892644],["2026-09-03",176.93,177.16,171.47,171.74,180028.025658],["2026-09-04",170.03,172.53,170,171.61,89946.149458],["2026-09-08",170.44,171.27,169.04,170.56,138224.667105],["2026-09-09",169.94,170.62,167.945,168.34,121655.065108],["2026-09-10",167.55,167.88,165.125,166.67,127763.226184],["2026-09-11",168.85,168.91,164.16,164.39,325240.700244],["2026-09-14",165.58,168.18,164.96,166.83,451497.138902]]}