{"t":"CVBF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-04-04",0.1001,0.1126,0.1001,0.1001,28798.0],["1983-04-05",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-06",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-07",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-08",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-11",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-12",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-13",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-14",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-15",0.1001,0.1126,0.1001,0.1001,23039.0],["1983-04-18",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-19",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-20",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-21",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-22",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-25",0.1001,0.1126,0.1001,0.1001,28798.0],["1983-04-26",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-27",0.1001,0.1126,0.1001,0.1001,28798.0],["1983-04-28",0.1001,0.1001,0.1001,0.1001,0.0],["1983-04-29",0.1001,0.1001,0.1001,0.1001,0.0],["1983-05-02",0.1001,0.1001,0.1001,0.1001,0.0],["1983-05-03",0.1064,0.1126,0.1064,0.1064,28798.0],["1983-05-04",0.1064,0.1064,0.1064,0.1064,0.0],["1983-05-05",0.1095,0.1189,0.1095,0.1095,14399.0],["1983-05-06",0.1095,0.1095,0.1095,0.1095,0.0],["1983-05-09",0.1189,0.1314,0.1189,0.1189,28798.0],["1983-05-10",0.1251,0.1345,0.1251,0.1251,5760.0],["1983-05-11",0.1345,0.1439,0.1345,0.1345,2880.0],["1983-05-12",0.1345,0.147,0.1345,0.1345,5760.0],["1983-05-13",0.1345,0.1345,0.1345,0.1345,0.0],["1983-05-16",0.1377,0.147,0.1377,0.1377,51837.0],["1983-05-17",0.1408,0.1564,0.1408,0.1408,5760.0],["1983-05-18",0.1408,0.1408,0.1408,0.1408,0.0],["1983-05-19",0.1408,0.1564,0.1408,0.1408,28798.0],["1983-05-20",0.1408,0.1408,0.1408,0.1408,0.0],["1983-05-23",0.1408,0.1408,0.1408,0.1408,0.0],["1983-05-24",0.1408,0.1564,0.1408,0.1408,37438.0],["1983-05-25",0.1408,0.1408,0.1408,0.1408,0.0],["1983-05-26",0.1408,0.1408,0.1408,0.1408,0.0],["1983-05-27",0.1408,0.1408,0.1408,0.1408,0.0],["1983-05-31",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-01",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-02",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-03",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-06",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-07",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-08",0.1408,0.1502,0.1408,0.1408,5760.0],["1983-06-09",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-10",0.1408,0.1502,0.1408,0.1408,8639.0],["1983-06-13",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-14",0.1408,0.1502,0.1408,0.1408,14399.0],["1983-06-15",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-16",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-17",0.1408,0.1408,0.1408,0.1408,0.0],["1983-06-20",0.1408,0.1502,0.1377,0.1377,20159.0],["1983-06-21",0.1377,0.1502,0.1377,0.1377,2880.0],["1983-06-22",0.1377,0.1377,0.1377,0.1377,0.0],["1983-06-23",0.1377,0.1377,0.1377,0.1377,0.0],["1983-06-24",0.1377,0.1502,0.1377,0.1377,2880.0],["1983-06-27",0.1377,0.1502,0.1377,0.1377,11519.0],["1983-06-28",0.1377,0.1502,0.1377,0.1377,2880.0],["1983-06-29",0.1377,0.1377,0.1377,0.1377,0.0],["1983-06-30",0.1377,0.1502,0.1377,0.1377,2880.0],["1983-07-01",0.1377,0.1502,0.1377,0.1377,2880.0],["1983-07-05",0.1377,0.1502,0.1377,0.1377,8639.0],["1983-07-06",0.1377,0.1502,0.1377,0.1377,5760.0],["1983-07-07",0.1377,0.1502,0.1377,0.1377,5760.0],["1983-07-08",0.1377,0.1377,0.1377,0.1377,0.0],["1983-07-11",0.1377,0.1377,0.1377,0.1377,0.0],["1983-07-12",0.1377,0.1377,0.1377,0.1377,0.0],["1983-07-13",0.1377,0.1377,0.1377,0.1377,0.0],["1983-07-14",0.1377,0.147,0.1377,0.1377,20159.0],["1983-07-15",0.1377,0.147,0.1377,0.1377,14399.0],["1983-07-18",0.1377,0.1377,0.1377,0.1377,0.0],["1983-07-19",0.1377,0.1377,0.1377,0.1377,0.0],["1983-07-20",0.1377,0.147,0.1377,0.1377,28798.0],["1983-07-21",0.1377,0.1377,0.1377,0.1377,0.0],["1983-07-22",0.1377,0.147,0.1377,0.1377,86394.0],["1983-07-25",0.1377,0.147,0.1377,0.1377,14399.0],["1983-07-26",0.1377,0.1377,0.1377,0.1377,0.0],["1983-07-27",0.1377,0.147,0.1377,0.1377,14399.0],["1983-07-28",0.1377,0.1377,0.1377,0.1377,0.0],["1983-07-29",0.1377,0.1377,0.1377,0.1377,0.0],["1983-08-01",0.1377,0.1377,0.1377,0.1377,0.0],["1983-08-02",0.1439,0.1502,0.1439,0.1439,11519.0],["1983-08-03",0.1439,0.1439,0.1439,0.1439,0.0],["1983-08-04",0.1439,0.1439,0.1439,0.1439,0.0],["1983-08-05",0.1439,0.1439,0.1439,0.1439,0.0],["1983-08-08",0.1439,0.1439,0.1439,0.1439,0.0],["1983-08-09",0.1439,0.1439,0.1439,0.1439,0.0],["1983-08-10",0.1439,0.1439,0.1439,0.1439,0.0],["1983-08-11",0.1439,0.1439,0.1439,0.1439,0.0],["1983-08-12",0.1439,0.1439,0.1439,0.1439,0.0],["1983-08-15",0.1502,0.1564,0.1502,0.1502,2880.0],["1983-08-16",0.1502,0.1502,0.1502,0.1502,0.0],["1983-08-17",0.1502,0.1502,0.1502,0.1502,0.0],["1983-08-18",0.1502,0.1564,0.1502,0.1502,5760.0],["1983-08-19",0.1502,0.1502,0.1502,0.1502,0.0],["1983-08-22",0.1502,0.1502,0.1502,0.1502,0.0],["1983-08-23",0.1502,0.1564,0.1502,0.1502,11519.0],["1983-08-24",0.1502,0.1502,0.1502,0.1502,0.0],["1983-08-25",0.1502,0.1502,0.1502,0.1502,0.0],["1983-08-26",0.1502,0.1502,0.1502,0.1502,0.0],["1983-08-29",0.1502,0.1502,0.1502,0.1502,0.0],["1983-08-30",0.1502,0.1502,0.1502,0.1502,0.0],["1983-08-31",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-01",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-02",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-06",0.1502,0.1564,0.1502,0.1502,5760.0],["1983-09-07",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-08",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-09",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-12",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-13",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-14",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-15",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-16",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-19",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-20",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-21",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-22",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-23",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-26",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-27",0.1502,0.1627,0.1502,0.1502,95034.0],["1983-09-28",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-29",0.1502,0.1502,0.1502,0.1502,0.0],["1983-09-30",0.1502,0.1627,0.1502,0.1502,14399.0],["1983-10-03",0.1502,0.1627,0.1502,0.1502,2880.0],["1983-10-04",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-05",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-06",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-07",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-10",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-11",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-12",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-13",0.1502,0.1627,0.1502,0.1502,2880.0],["1983-10-14",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-17",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-18",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-19",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-20",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-21",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-24",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-25",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-26",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-27",0.1502,0.1627,0.1502,0.1502,8639.0],["1983-10-28",0.1502,0.1502,0.1502,0.1502,0.0],["1983-10-31",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-01",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-02",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-03",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-04",0.1502,0.1627,0.1502,0.1502,2880.0],["1983-11-07",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-08",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-09",0.1502,0.1627,0.1502,0.1502,28798.0],["1983-11-10",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-11",0.1502,0.1627,0.1502,0.1502,28798.0],["1983-11-14",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-15",0.1502,0.1627,0.1502,0.1502,5760.0],["1983-11-16",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-17",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-18",0.1502,0.1627,0.1502,0.1502,8639.0],["1983-11-21",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-22",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-23",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-25",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-28",0.1502,0.1502,0.1502,0.1502,0.0],["1983-11-29",0.1564,0.1689,0.1564,0.1564,8639.0],["1983-11-30",0.1564,0.1689,0.1564,0.1564,23039.0],["1983-12-01",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-02",0.1564,0.1689,0.1564,0.1564,2880.0],["1983-12-05",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-06",0.1564,0.1689,0.1564,0.1564,5760.0],["1983-12-07",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-08",0.1564,0.1689,0.1564,0.1564,8639.0],["1983-12-09",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-12",0.1564,0.1689,0.1564,0.1564,8639.0],["1983-12-13",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-14",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-15",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-16",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-19",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-20",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-21",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-22",0.1564,0.1564,0.1564,0.1564,0.0],["1983-12-23",0.1596,0.1689,0.1596,0.1596,126712.0],["1983-12-27",0.1596,0.1596,0.1596,0.1596,0.0],["1983-12-28",0.1596,0.1596,0.1596,0.1596,0.0],["1983-12-29",0.1596,0.1689,0.1596,0.1596,28798.0],["1983-12-30",0.1596,0.1596,0.1596,0.1596,0.0],["1984-01-03",0.1627,0.1721,0.1627,0.1627,17279.0],["1984-01-04",0.1627,0.1752,0.1627,0.1627,11519.0],["1984-01-05",0.1627,0.1627,0.1627,0.1627,0.0],["1984-01-06",0.1627,0.1627,0.1627,0.1627,0.0],["1984-01-09",0.1658,0.1752,0.1658,0.1658,5760.0],["1984-01-10",0.1658,0.1658,0.1658,0.1658,0.0],["1984-01-11",0.1658,0.1658,0.1658,0.1658,0.0],["1984-01-12",0.1658,0.1658,0.1658,0.1658,0.0],["1984-01-13",0.1658,0.1658,0.1658,0.1658,0.0],["1984-01-16",0.1658,0.1658,0.1658,0.1658,0.0],["1984-01-17",0.1658,0.1658,0.1658,0.1658,0.0],["1984-01-18",0.1658,0.1752,0.1658,0.1658,5760.0],["1984-01-19",0.1658,0.1752,0.1627,0.1627,11519.0],["1984-01-20",0.1627,0.1627,0.1627,0.1627,0.0],["1984-01-23",0.1627,0.1627,0.1627,0.1627,0.0],["1984-01-24",0.1627,0.1627,0.1627,0.1627,0.0],["1984-01-25",0.1627,0.1721,0.1627,0.1627,5760.0],["1984-01-26",0.1627,0.1627,0.1627,0.1627,0.0],["1984-01-27",0.1627,0.1689,0.1627,0.1627,37438.0],["1984-01-30",0.1627,0.1627,0.1627,0.1627,0.0],["1984-01-31",0.1627,0.1627,0.1627,0.1627,0.0],["1984-02-01",0.1627,0.1627,0.1627,0.1627,0.0],["1984-02-02",0.1627,0.1689,0.1627,0.1627,5760.0],["1984-02-03",0.1627,0.1627,0.1627,0.1627,0.0],["1984-02-06",0.1627,0.1627,0.1627,0.1627,0.0],["1984-02-07",0.1627,0.1689,0.1627,0.1627,40317.0],["1984-02-08",0.1627,0.1689,0.1627,0.1627,14399.0],["1984-02-09",0.1627,0.1627,0.1627,0.1627,0.0],["1984-02-10",0.1627,0.1627,0.1627,0.1627,0.0],["1984-02-13",0.1627,0.1627,0.1627,0.1627,0.0],["1984-02-14",0.1627,0.1689,0.1627,0.1627,5760.0],["1984-02-15",0.1627,0.1627,0.1627,0.1627,0.0],["1984-02-16",0.1627,0.1689,0.1627,0.1627,25918.0],["1984-02-17",0.1627,0.1627,0.1627,0.1627,0.0],["1984-02-21",0.1627,0.1658,0.1564,0.1564,11519.0],["1984-02-22",0.1564,0.1564,0.1564,0.1564,0.0],["1984-02-23",0.1564,0.1658,0.1564,0.1564,2880.0],["1984-02-24",0.1564,0.1564,0.1564,0.1564,0.0],["1984-02-27",0.1564,0.1564,0.1564,0.1564,0.0],["1984-02-28",0.1564,0.1658,0.1564,0.1564,5760.0],["1984-02-29",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-01",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-02",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-05",0.1564,0.1658,0.1564,0.1564,5760.0],["1984-03-06",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-07",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-08",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-09",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-12",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-13",0.1564,0.1658,0.1564,0.1564,2880.0],["1984-03-14",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-15",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-16",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-19",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-20",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-21",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-22",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-23",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-26",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-27",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-28",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-29",0.1564,0.1564,0.1564,0.1564,0.0],["1984-03-30",0.1564,0.1658,0.1564,0.1564,37438.0],["1984-04-02",0.1564,0.1658,0.1564,0.1564,20159.0],["1984-04-03",0.1564,0.1564,0.1564,0.1564,0.0],["1984-04-04",0.1564,0.1564,0.1564,0.1564,0.0],["1984-04-05",0.1564,0.1596,0.1533,0.1533,57596.0],["1984-04-06",0.1533,0.1596,0.1533,0.1533,28798.0],["1984-04-09",0.1533,0.1596,0.1533,0.1533,17279.0],["1984-04-10",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-11",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-12",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-13",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-16",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-17",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-18",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-19",0.1533,0.1596,0.1533,0.1533,8639.0],["1984-04-23",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-24",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-25",0.1533,0.1596,0.1533,0.1533,2880.0],["1984-04-26",0.1533,0.1533,0.1533,0.1533,0.0],["1984-04-27",0.1533,0.1596,0.1533,0.1533,2880.0],["1984-04-30",0.1533,0.1596,0.1533,0.1533,2880.0],["1984-05-01",0.1533,0.1533,0.1533,0.1533,0.0],["1984-05-02",0.1533,0.1533,0.1533,0.1533,0.0],["1984-05-03",0.1533,0.1533,0.1533,0.1533,0.0],["1984-05-04",0.1533,0.1564,0.1533,0.1533,5760.0],["1984-05-07",0.1533,0.1533,0.1533,0.1533,0.0],["1984-05-08",0.1533,0.1533,0.1533,0.1533,0.0],["1984-05-09",0.1533,0.1564,0.1502,0.1502,0.0],["1984-05-10",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-11",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-14",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-15",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-16",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-17",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-18",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-21",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-22",0.1502,0.1564,0.1502,0.1502,2880.0],["1984-05-23",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-24",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-25",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-29",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-30",0.1502,0.1502,0.1502,0.1502,0.0],["1984-05-31",0.1502,0.1502,0.1502,0.1502,0.0],["1984-06-01",0.1502,0.1502,0.1502,0.1502,0.0],["1984-06-04",0.1502,0.1564,0.1502,0.1502,17279.0],["1984-06-05",0.1502,0.1502,0.1502,0.1502,0.0],["1984-06-06",0.1502,0.1533,0.1439,0.1439,25918.0],["1984-06-07",0.1439,0.1533,0.1439,0.1439,37438.0],["1984-06-08",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-11",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-12",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-13",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-14",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-15",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-18",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-19",0.1439,0.1533,0.1439,0.1439,28798.0],["1984-06-20",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-21",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-22",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-25",0.1439,0.1439,0.1439,0.1439,0.0],["1984-06-26",0.1439,0.1533,0.1439,0.1439,5760.0],["1984-06-27",0.1439,0.1533,0.1439,0.1439,2880.0],["1984-06-28",0.1455,0.1533,0.1455,0.1455,8639.0],["1984-06-29",0.1455,0.1533,0.1439,0.1439,37438.0],["1984-07-02",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-03",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-05",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-06",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-09",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-10",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-11",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-12",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-13",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-16",0.1439,0.1502,0.1408,0.1408,14399.0],["1984-07-17",0.1408,0.1408,0.1408,0.1408,0.0],["1984-07-18",0.1408,0.1408,0.1408,0.1408,0.0],["1984-07-19",0.1408,0.1408,0.1408,0.1408,0.0],["1984-07-20",0.1408,0.1408,0.1408,0.1408,0.0],["1984-07-23",0.1408,0.1408,0.1408,0.1408,0.0],["1984-07-24",0.1439,0.1502,0.1439,0.1439,8639.0],["1984-07-25",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-26",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-27",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-30",0.1439,0.1439,0.1439,0.1439,0.0],["1984-07-31",0.1439,0.1439,0.1439,0.1439,0.0],["1984-08-01",0.1439,0.1502,0.1439,0.1439,14399.0],["1984-08-02",0.1439,0.1439,0.1439,0.1439,0.0],["1984-08-03",0.1439,0.1439,0.1439,0.1439,0.0],["1984-08-06",0.1439,0.147,0.1408,0.1408,31678.0],["1984-08-07",0.1408,0.1408,0.1408,0.1408,0.0],["1984-08-08",0.1408,0.1408,0.1408,0.1408,0.0],["1984-08-09",0.1408,0.1408,0.1408,0.1408,0.0],["1984-08-10",0.1408,0.1408,0.1408,0.1408,0.0],["1984-08-13",0.1408,0.1408,0.1408,0.1408,0.0],["1984-08-14",0.1408,0.1408,0.1408,0.1408,0.0],["1984-08-15",0.1408,0.1408,0.1408,0.1408,0.0],["1984-08-16",0.1408,0.1408,0.1408,0.1408,0.0],["1984-08-17",0.1408,0.1423,0.1377,0.1377,28798.0],["1984-08-20",0.1377,0.1377,0.1377,0.1377,0.0],["1984-08-21",0.1377,0.1423,0.1377,0.1377,57596.0],["1984-08-22",0.1377,0.1377,0.1377,0.1377,0.0],["1984-08-23",0.1377,0.1377,0.1377,0.1377,0.0],["1984-08-24",0.1377,0.1377,0.1377,0.1377,0.0],["1984-08-27",0.1283,0.1283,0.1251,0.1251,54717.0],["1984-08-28",0.1251,0.1283,0.122,0.122,14399.0],["1984-08-29",0.122,0.122,0.122,0.122,0.0],["1984-08-30",0.122,0.122,0.122,0.122,0.0],["1984-08-31",0.122,0.122,0.1158,0.1158,28798.0],["1984-09-04",0.1158,0.122,0.1158,0.1158,14399.0],["1984-09-05",0.1158,0.122,0.1158,0.1158,8639.0],["1984-09-06",0.1189,0.1251,0.1189,0.1189,25918.0],["1984-09-07",0.1267,0.133,0.1267,0.1267,25918.0],["1984-09-10",0.1267,0.133,0.1267,0.1267,31678.0],["1984-09-11",0.1361,0.1423,0.1361,0.1361,11519.0],["1984-09-12",0.1377,0.1439,0.1377,0.1377,31678.0],["1984-09-13",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-14",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-17",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-18",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-19",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-20",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-21",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-24",0.1377,0.1439,0.1377,0.1377,2880.0],["1984-09-25",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-26",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-27",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-28",0.1377,0.1439,0.1377,0.1377,2880.0],["1984-10-01",0.1377,0.1439,0.1377,0.1377,5760.0],["1984-10-02",0.1377,0.1439,0.1377,0.1377,2880.0],["1984-10-03",0.1377,0.1377,0.1377,0.1377,0.0],["1984-10-04",0.1377,0.1377,0.1377,0.1377,0.0],["1984-10-05",0.1377,0.1377,0.1377,0.1377,0.0],["1984-10-08",0.1377,0.1377,0.1377,0.1377,0.0],["1984-10-09",0.1377,0.1392,0.133,0.133,17279.0],["1984-10-10",0.133,0.133,0.133,0.133,0.0],["1984-10-11",0.133,0.133,0.133,0.133,0.0],["1984-10-12",0.133,0.133,0.133,0.133,0.0],["1984-10-15",0.133,0.133,0.133,0.133,0.0],["1984-10-16",0.133,0.133,0.133,0.133,0.0],["1984-10-17",0.1298,0.1298,0.1236,0.1236,23039.0],["1984-10-18",0.1236,0.1236,0.1236,0.1236,0.0],["1984-10-19",0.1236,0.1236,0.1236,0.1236,0.0],["1984-10-22",0.1236,0.1236,0.1236,0.1236,0.0],["1984-10-23",0.1236,0.1236,0.1236,0.1236,0.0],["1984-10-24",0.1236,0.1236,0.1236,0.1236,0.0],["1984-10-25",0.1236,0.1236,0.1236,0.1236,0.0],["1984-10-26",0.1236,0.1283,0.122,0.122,2880.0],["1984-10-29",0.122,0.122,0.122,0.122,0.0],["1984-10-30",0.122,0.122,0.122,0.122,0.0],["1984-10-31",0.122,0.122,0.122,0.122,0.0],["1984-11-01",0.122,0.122,0.122,0.122,0.0],["1984-11-02",0.122,0.122,0.122,0.122,0.0],["1984-11-05",0.122,0.122,0.122,0.122,0.0],["1984-11-06",0.122,0.1251,0.1189,0.1189,14399.0],["1984-11-07",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-08",0.1189,0.1251,0.1189,0.1189,8639.0],["1984-11-09",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-12",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-13",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-14",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-15",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-16",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-19",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-20",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-21",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-23",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-26",0.1189,0.1189,0.1189,0.1189,0.0],["1984-11-27",0.1204,0.1267,0.1204,0.1204,0.0],["1984-11-28",0.1204,0.1204,0.1204,0.1204,0.0],["1984-11-29",0.1204,0.1204,0.1204,0.1204,0.0],["1984-11-30",0.1204,0.1251,0.1204,0.1204,8639.0],["1984-12-03",0.1204,0.122,0.1158,0.1158,28798.0],["1984-12-04",0.1158,0.1158,0.1158,0.1158,0.0],["1984-12-05",0.1158,0.1158,0.1095,0.1095,11519.0],["1984-12-06",0.1095,0.1095,0.1095,0.1095,0.0],["1984-12-07",0.1095,0.1095,0.1095,0.1095,0.0],["1984-12-10",0.1095,0.1095,0.1095,0.1095,0.0],["1984-12-11",0.1095,0.1095,0.1095,0.1095,0.0],["1984-12-12",0.1095,0.1095,0.1095,0.1095,0.0],["1984-12-13",0.1095,0.1095,0.1095,0.1095,0.0],["1984-12-14",0.1064,0.1064,0.0939,0.0939,8639.0],["1984-12-17",0.0954,0.1079,0.0954,0.0954,8639.0],["1984-12-18",0.0954,0.0954,0.0954,0.0954,0.0],["1984-12-19",0.0954,0.0954,0.0954,0.0954,0.0],["1984-12-20",0.0954,0.0954,0.0954,0.0954,0.0],["1984-12-21",0.0954,0.0954,0.0954,0.0954,0.0],["1984-12-24",0.0954,0.0954,0.0954,0.0954,0.0],["1984-12-26",0.0954,0.1079,0.0954,0.0954,5760.0],["1984-12-27",0.0954,0.1079,0.0954,0.0954,28798.0],["1984-12-28",0.0954,0.1079,0.0954,0.0954,43197.0],["1984-12-31",0.0954,0.1079,0.0954,0.0954,14399.0],["1985-01-02",0.1001,0.1126,0.1001,0.1001,28798.0],["1985-01-03",0.1001,0.1001,0.1001,0.1001,0.0],["1985-01-04",0.1001,0.1126,0.1001,0.1001,2880.0],["1985-01-07",0.1001,0.1126,0.1001,0.1001,0.0],["1985-01-08",0.1001,0.1001,0.1001,0.1001,0.0],["1985-01-09",0.1001,0.1126,0.1001,0.1001,17279.0],["1985-01-10",0.1001,0.1001,0.1001,0.1001,0.0],["1985-01-11",0.1001,0.1001,0.1001,0.1001,0.0],["1985-01-14",0.1126,0.1314,0.1126,0.1126,20159.0],["1985-01-15",0.1126,0.1314,0.1126,0.1126,74875.0],["1985-01-16",0.1126,0.1126,0.1126,0.1126,0.0],["1985-01-17",0.1126,0.1126,0.1126,0.1126,0.0],["1985-01-18",0.1126,0.1126,0.1126,0.1126,0.0],["1985-01-21",0.1126,0.1126,0.1126,0.1126,0.0],["1985-01-22",0.1126,0.1126,0.1126,0.1126,0.0],["1985-01-23",0.1126,0.1126,0.1126,0.1126,0.0],["1985-01-24",0.1126,0.1126,0.1126,0.1126,0.0],["1985-01-25",0.1126,0.1126,0.1126,0.1126,0.0],["1985-01-28",0.1126,0.1126,0.1126,0.1126,0.0],["1985-01-29",0.1173,0.1361,0.1173,0.1173,2880.0],["1985-01-30",0.1173,0.1361,0.1173,0.1173,2880.0],["1985-01-31",0.1173,0.1173,0.1173,0.1173,0.0],["1985-02-01",0.1173,0.1173,0.1173,0.1173,0.0],["1985-02-04",0.1173,0.1173,0.1173,0.1173,0.0],["1985-02-05",0.1173,0.1173,0.1173,0.1173,0.0],["1985-02-06",0.1173,0.1173,0.1173,0.1173,0.0],["1985-02-07",0.1173,0.1173,0.1173,0.1173,0.0],["1985-02-08",0.1173,0.1173,0.1173,0.1173,0.0],["1985-02-11",0.1189,0.1361,0.1189,0.1189,2880.0],["1985-02-12",0.1189,0.1189,0.1189,0.1189,0.0],["1985-02-13",0.1189,0.1189,0.1189,0.1189,0.0],["1985-02-14",0.1189,0.1189,0.1189,0.1189,0.0],["1985-02-15",0.1189,0.1189,0.1189,0.1189,0.0],["1985-02-19",0.1189,0.1189,0.1189,0.1189,0.0],["1985-02-20",0.1189,0.1189,0.1189,0.1189,0.0],["1985-02-21",0.1189,0.1189,0.1189,0.1189,0.0],["1985-02-22",0.1189,0.1189,0.1189,0.1189,0.0],["1985-02-25",0.1189,0.1189,0.1189,0.1189,0.0],["1985-02-26",0.1204,0.1392,0.1204,0.1204,17279.0],["1985-02-27",0.1204,0.1204,0.1204,0.1204,0.0],["1985-02-28",0.1204,0.1392,0.1204,0.1204,14399.0],["1985-03-01",0.1204,0.1204,0.1204,0.1204,0.0],["1985-03-04",0.1204,0.1204,0.1204,0.1204,0.0],["1985-03-05",0.1204,0.1204,0.1204,0.1204,0.0],["1985-03-06",0.1204,0.1204,0.1204,0.1204,0.0],["1985-03-07",0.1204,0.1204,0.1204,0.1204,0.0],["1985-03-08",0.1204,0.1204,0.1204,0.1204,0.0],["1985-03-11",0.1204,0.1204,0.1204,0.1204,0.0],["1985-03-12",0.1204,0.1204,0.1204,0.1204,0.0],["1985-03-13",0.1204,0.1204,0.1204,0.1204,0.0],["1985-03-14",0.122,0.1408,0.122,0.122,8639.0],["1985-03-15",0.122,0.122,0.122,0.122,0.0],["1985-03-18",0.122,0.122,0.122,0.122,0.0],["1985-03-19",0.122,0.122,0.122,0.122,0.0],["1985-03-20",0.1251,0.1408,0.1251,0.1251,20159.0],["1985-03-21",0.1251,0.1251,0.1251,0.1251,0.0],["1985-03-22",0.1251,0.1251,0.1251,0.1251,0.0],["1985-03-25",0.1251,0.1408,0.1251,0.1251,23039.0],["1985-03-26",0.1251,0.1439,0.1251,0.1251,31678.0],["1985-03-27",0.1251,0.1439,0.1251,0.1251,11519.0],["1985-03-28",0.1251,0.1251,0.1251,0.1251,0.0],["1985-03-29",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-01",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-02",0.1251,0.1251,0.1251,0.1251,2880.0],["1985-04-03",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-04",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-08",0.1283,0.1283,0.1283,0.1283,92154.0],["1985-04-09",0.1283,0.1283,0.1283,0.1283,5760.0],["1985-04-10",0.1283,0.1283,0.1283,0.1283,0.0],["1985-04-11",0.1283,0.1283,0.1283,0.1283,0.0],["1985-04-12",0.1283,0.1283,0.1283,0.1283,0.0],["1985-04-15",0.1283,0.1283,0.1283,0.1283,0.0],["1985-04-16",0.1283,0.1283,0.1283,0.1283,0.0],["1985-04-17",0.1251,0.1251,0.1251,0.1251,14399.0],["1985-04-18",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-19",0.1251,0.1251,0.1251,0.1251,8639.0],["1985-04-22",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-23",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-24",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-25",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-26",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-29",0.1251,0.1251,0.1251,0.1251,0.0],["1985-04-30",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-01",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-02",0.1251,0.1251,0.1251,0.1251,2880.0],["1985-05-03",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-06",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-07",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-08",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-09",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-10",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-13",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-14",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-15",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-16",0.1251,0.1251,0.1251,0.1251,25918.0],["1985-05-17",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-20",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-21",0.1251,0.1251,0.1251,0.1251,0.0],["1985-05-22",0.1314,0.1314,0.1314,0.1314,11519.0],["1985-05-23",0.1314,0.1314,0.1314,0.1314,0.0],["1985-05-24",0.1314,0.1314,0.1314,0.1314,0.0],["1985-05-28",0.1314,0.1314,0.1314,0.1314,126712.0],["1985-05-29",0.1314,0.1314,0.1314,0.1314,0.0],["1985-05-30",0.1314,0.1314,0.1314,0.1314,0.0],["1985-05-31",0.1314,0.1314,0.1314,0.1314,0.0],["1985-06-03",0.1314,0.1314,0.1314,0.1314,0.0],["1985-06-04",0.1314,0.1314,0.1314,0.1314,0.0],["1985-06-05",0.1314,0.1314,0.1314,0.1314,0.0],["1985-06-06",0.1345,0.1345,0.1345,0.1345,11519.0],["1985-06-07",0.1345,0.1345,0.1345,0.1345,0.0],["1985-06-10",0.1345,0.1345,0.1345,0.1345,0.0],["1985-06-11",0.1345,0.1345,0.1345,0.1345,0.0],["1985-06-12",0.1345,0.1345,0.1345,0.1345,0.0],["1985-06-13",0.1361,0.1361,0.1361,0.1361,11519.0],["1985-06-14",0.1361,0.1361,0.1361,0.1361,0.0],["1985-06-17",0.1361,0.1361,0.1361,0.1361,0.0],["1985-06-18",0.1377,0.1377,0.1377,0.1377,17279.0],["1985-06-19",0.1377,0.1377,0.1377,0.1377,0.0],["1985-06-20",0.1377,0.1377,0.1377,0.1377,0.0],["1985-06-21",0.1439,0.1439,0.1439,0.1439,28798.0],["1985-06-24",0.1439,0.1533,0.1439,0.1533,25918.0],["1985-06-25",0.1533,0.1627,0.1533,0.1627,17279.0],["1985-06-26",0.1627,0.1627,0.1627,0.1627,0.0],["1985-06-27",0.1627,0.1627,0.1627,0.1627,0.0],["1985-06-28",0.1627,0.1627,0.1627,0.1627,0.0],["1985-07-01",0.1689,0.1689,0.1689,0.1689,14399.0],["1985-07-02",0.1689,0.1689,0.1689,0.1689,0.0],["1985-07-03",0.1689,0.1689,0.1689,0.1689,0.0],["1985-07-05",0.1689,0.1783,0.1689,0.1689,54717.0],["1985-07-08",0.1689,0.1689,0.1689,0.1689,0.0],["1985-07-09",0.1783,0.1815,0.1783,0.1815,11519.0],["1985-07-10",0.1815,0.194,0.1815,0.1815,14399.0],["1985-07-11",0.1783,0.1783,0.1783,0.1783,71995.0],["1985-07-12",0.1783,0.1783,0.1783,0.1783,0.0],["1985-07-15",0.1768,0.1768,0.1705,0.1705,25918.0],["1985-07-16",0.1705,0.1705,0.1705,0.1705,0.0],["1985-07-17",0.1705,0.1705,0.1705,0.1705,0.0],["1985-07-18",0.1705,0.1705,0.1705,0.1705,0.0],["1985-07-19",0.1627,0.1627,0.1627,0.1627,2880.0],["1985-07-22",0.1627,0.1627,0.1627,0.1627,0.0],["1985-07-23",0.1627,0.1627,0.1627,0.1627,0.0],["1985-07-24",0.1627,0.1627,0.1627,0.1627,0.0],["1985-07-25",0.1627,0.1627,0.1627,0.1627,0.0],["1985-07-26",0.1627,0.1627,0.1627,0.1627,0.0],["1985-07-29",0.1627,0.1627,0.1596,0.1596,11519.0],["1985-07-30",0.1596,0.1627,0.1564,0.1564,8639.0],["1985-07-31",0.1564,0.1564,0.1564,0.1564,0.0],["1985-08-01",0.1564,0.1564,0.1564,0.1564,0.0],["1985-08-02",0.1564,0.1564,0.1564,0.1564,0.0],["1985-08-05",0.1564,0.1564,0.1564,0.1564,0.0],["1985-08-06",0.1564,0.1564,0.1564,0.1564,0.0],["1985-08-07",0.1564,0.1564,0.1564,0.1564,0.0],["1985-08-08",0.1658,0.1658,0.1658,0.1658,5760.0],["1985-08-09",0.1689,0.1689,0.1689,0.1689,14399.0],["1985-08-12",0.1627,0.1627,0.1596,0.1596,74875.0],["1985-08-13",0.1596,0.1596,0.1596,0.1596,0.0],["1985-08-14",0.1596,0.1596,0.1596,0.1596,0.0],["1985-08-15",0.1596,0.1596,0.1596,0.1596,0.0],["1985-08-16",0.1596,0.1596,0.1596,0.1596,0.0],["1985-08-19",0.1658,0.1721,0.1658,0.1658,11519.0],["1985-08-20",0.1658,0.1658,0.1658,0.1658,0.0],["1985-08-21",0.1658,0.1658,0.1658,0.1658,0.0],["1985-08-22",0.1658,0.1658,0.1658,0.1658,0.0],["1985-08-23",0.1689,0.1689,0.1689,0.1689,5760.0],["1985-08-26",0.1689,0.1689,0.1689,0.1689,5760.0],["1985-08-27",0.1689,0.1689,0.1689,0.1689,8639.0],["1985-08-28",0.1752,0.1752,0.1752,0.1752,2880.0],["1985-08-29",0.1752,0.1752,0.1752,0.1752,0.0],["1985-08-30",0.1752,0.1752,0.1752,0.1752,0.0],["1985-09-03",0.1752,0.1752,0.1752,0.1752,0.0],["1985-09-04",0.1752,0.1752,0.1752,0.1752,0.0],["1985-09-05",0.1752,0.1752,0.1752,0.1752,0.0],["1985-09-06",0.1752,0.1752,0.1752,0.1752,0.0],["1985-09-09",0.1752,0.1752,0.1752,0.1752,0.0],["1985-09-10",0.1752,0.1752,0.1752,0.1752,0.0],["1985-09-11",0.1752,0.1752,0.1752,0.1752,0.0],["1985-09-12",0.1752,0.1752,0.1752,0.1752,0.0],["1985-09-13",0.1721,0.1721,0.1721,0.1721,8639.0],["1985-09-16",0.1721,0.1721,0.1721,0.1721,0.0],["1985-09-17",0.1721,0.1721,0.1721,0.1721,0.0],["1985-09-18",0.1815,0.1815,0.1815,0.1815,17279.0],["1985-09-19",0.1768,0.1768,0.1768,0.1768,20159.0],["1985-09-20",0.1768,0.1768,0.1768,0.1768,0.0],["1985-09-23",0.1768,0.1768,0.1768,0.1768,0.0],["1985-09-24",0.1768,0.1768,0.1768,0.1768,0.0],["1985-09-25",0.1721,0.1721,0.1721,0.1721,69116.0],["1985-09-26",0.1689,0.1689,0.1689,0.1689,2880.0],["1985-09-30",0.1752,0.1815,0.1752,0.1752,74875.0],["1985-10-01",0.1752,0.1752,0.1752,0.1752,0.0],["1985-10-02",0.1752,0.1752,0.1752,0.1752,0.0],["1985-10-03",0.1752,0.1752,0.1752,0.1752,0.0],["1985-10-04",0.1752,0.1752,0.1752,0.1752,0.0],["1985-10-07",0.1752,0.1752,0.1752,0.1752,0.0],["1985-10-08",0.1752,0.1752,0.1752,0.1752,0.0],["1985-10-09",0.1752,0.1752,0.1752,0.1752,0.0],["1985-10-10",0.1752,0.1752,0.1752,0.1752,0.0],["1985-10-11",0.1721,0.1721,0.1721,0.1721,5760.0],["1985-10-14",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-15",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-16",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-17",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-18",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-21",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-22",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-23",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-24",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-25",0.1721,0.1721,0.1721,0.1721,0.0],["1985-10-28",0.1721,0.1752,0.1721,0.1721,143991.0],["1985-10-29",0.1721,0.1752,0.1689,0.1752,155510.0],["1985-10-30",0.1752,0.1752,0.1689,0.1736,403174.0],["1985-10-31",0.1736,0.1752,0.1689,0.1689,100794.0],["1985-11-01",0.1689,0.1689,0.1689,0.1689,8639.0],["1985-11-04",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-05",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-06",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-07",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-08",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-11",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-12",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-13",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-14",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-15",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-18",0.1689,0.1689,0.1689,0.1689,5760.0],["1985-11-19",0.1689,0.1689,0.1689,0.1689,0.0],["1985-11-20",0.1658,0.1658,0.1658,0.1658,34558.0],["1985-11-21",0.1658,0.1658,0.1658,0.1658,0.0],["1985-11-22",0.1658,0.1658,0.1658,0.1658,0.0],["1985-11-25",0.1658,0.1658,0.1658,0.1658,0.0],["1985-11-26",0.1658,0.1658,0.1658,0.1658,0.0],["1985-11-27",0.1721,0.1783,0.1721,0.1721,46077.0],["1985-11-29",0.1721,0.1721,0.1721,0.1721,0.0],["1985-12-02",0.1721,0.1783,0.1689,0.1689,103673.0],["1985-12-03",0.1689,0.1689,0.1689,0.1689,0.0],["1985-12-04",0.1689,0.1752,0.1689,0.1752,54717.0],["1985-12-05",0.1752,0.1752,0.1752,0.1752,0.0],["1985-12-06",0.1752,0.1752,0.1752,0.1752,5760.0],["1985-12-09",0.1658,0.1658,0.1658,0.1658,2880.0],["1985-12-10",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-11",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-12",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-13",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-16",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-17",0.1658,0.1658,0.1658,0.1658,11519.0],["1985-12-18",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-19",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-20",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-23",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-24",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-26",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-27",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-30",0.1658,0.1658,0.1658,0.1658,0.0],["1985-12-31",0.1658,0.1658,0.1658,0.1658,0.0],["1986-01-02",0.1658,0.1658,0.1658,0.1658,0.0],["1986-01-03",0.1658,0.1658,0.1658,0.1658,0.0],["1986-01-06",0.1658,0.1658,0.1658,0.1658,0.0],["1986-01-07",0.1721,0.1721,0.1721,0.1721,2880.0],["1986-01-08",0.1721,0.1721,0.1721,0.1721,0.0],["1986-01-09",0.1721,0.1721,0.1721,0.1721,0.0],["1986-01-10",0.1721,0.1721,0.1721,0.1721,0.0],["1986-01-13",0.1721,0.1721,0.1721,0.1721,8639.0],["1986-01-14",0.1721,0.1721,0.1721,0.1721,0.0],["1986-01-15",0.1721,0.1721,0.1721,0.1721,0.0],["1986-01-16",0.1721,0.1721,0.1721,0.1721,0.0],["1986-01-17",0.1721,0.1721,0.1721,0.1721,0.0],["1986-01-20",0.1721,0.1721,0.1721,0.1721,5760.0],["1986-01-21",0.1721,0.1721,0.1721,0.1721,0.0],["1986-01-22",0.1721,0.1721,0.1721,0.1721,0.0],["1986-01-23",0.1627,0.1627,0.1627,0.1627,11519.0],["1986-01-24",0.1627,0.1627,0.1627,0.1627,23039.0],["1986-01-27",0.1627,0.1627,0.1627,0.1627,0.0],["1986-01-28",0.1627,0.1627,0.1627,0.1627,0.0],["1986-01-29",0.1627,0.1627,0.1627,0.1627,0.0],["1986-01-30",0.1627,0.1627,0.1627,0.1627,0.0],["1986-01-31",0.1627,0.1627,0.1627,0.1627,0.0],["1986-02-03",0.1627,0.1627,0.1627,0.1627,0.0],["1986-02-04",0.1627,0.1627,0.1627,0.1627,0.0],["1986-02-05",0.1627,0.1627,0.1627,0.1627,0.0],["1986-02-06",0.1627,0.1627,0.1627,0.1627,0.0],["1986-02-07",0.1627,0.1642,0.1502,0.1502,28798.0],["1986-02-10",0.1502,0.1502,0.1502,0.1502,14399.0],["1986-02-11",0.1502,0.1502,0.1502,0.1502,0.0],["1986-02-12",0.1502,0.1502,0.1502,0.1502,0.0],["1986-02-13",0.1564,0.1564,0.1564,0.1564,8639.0],["1986-02-14",0.1502,0.1502,0.1502,0.1502,2880.0],["1986-02-18",0.1877,0.1877,0.1877,0.1877,0.0],["1986-02-19",0.1877,0.1877,0.1877,0.1877,0.0],["1986-02-20",0.1877,0.1877,0.1877,0.1877,0.0],["1986-02-21",0.1642,0.1642,0.1642,0.1642,4608.0],["1986-02-24",0.1642,0.1642,0.1642,0.1642,0.0],["1986-02-25",0.1642,0.1642,0.1642,0.1642,0.0],["1986-02-26",0.1642,0.1642,0.1642,0.1642,0.0],["1986-02-27",0.1642,0.1642,0.1564,0.1642,9215.0],["1986-02-28",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-03",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-04",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-05",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-06",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-07",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-10",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-11",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-12",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-13",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-14",0.1642,0.1642,0.1642,0.1642,11519.0],["1986-03-17",0.1642,0.1642,0.1642,0.1642,0.0],["1986-03-18",0.1486,0.1486,0.1486,0.1486,6912.0],["1986-03-19",0.1486,0.1486,0.1486,0.1486,0.0],["1986-03-20",0.1642,0.1642,0.1642,0.1642,18431.0],["1986-03-21",0.1642,0.1642,0.1642,0.1642,11519.0],["1986-03-24",0.1721,0.1721,0.1721,0.1721,23039.0],["1986-03-25",0.1721,0.1721,0.1721,0.1721,0.0],["1986-03-26",0.1721,0.1721,0.1721,0.1721,0.0],["1986-03-27",0.1721,0.1721,0.1721,0.1721,0.0],["1986-03-31",0.1721,0.1721,0.1721,0.1721,0.0],["1986-04-01",0.1721,0.1721,0.1721,0.1721,0.0],["1986-04-02",0.1721,0.1721,0.1721,0.1721,25342.0],["1986-04-03",0.1721,0.1721,0.1721,0.1721,0.0],["1986-04-04",0.1721,0.1721,0.1721,0.1721,0.0],["1986-04-07",0.1721,0.1838,0.1642,0.1838,48381.0],["1986-04-08",0.1838,0.1838,0.1838,0.1838,0.0],["1986-04-09",0.1838,0.1838,0.1838,0.1838,0.0],["1986-04-10",0.1838,0.1838,0.1838,0.1838,0.0],["1986-04-11",0.1838,0.1838,0.1838,0.1838,0.0],["1986-04-14",0.1838,0.1838,0.1838,0.1838,0.0],["1986-04-15",0.1838,0.1838,0.1838,0.1838,0.0],["1986-04-16",0.1838,0.1975,0.1818,0.1818,9215.0],["1986-04-17",0.2034,0.2034,0.2034,0.2034,27646.0],["1986-04-18",0.2073,0.2112,0.2073,0.2112,9215.0],["1986-04-21",0.2112,0.2112,0.2112,0.2112,0.0],["1986-04-22",0.2112,0.2112,0.2112,0.2112,0.0],["1986-04-23",0.2073,0.2073,0.2073,0.2073,2304.0],["1986-04-24",0.2073,0.2073,0.2073,0.2073,0.0],["1986-04-25",0.2073,0.2073,0.2073,0.2073,0.0],["1986-04-28",0.2073,0.2073,0.2073,0.2073,0.0],["1986-04-29",0.2073,0.2073,0.2073,0.2073,0.0],["1986-04-30",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-01",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-02",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-05",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-06",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-07",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-08",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-09",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-12",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-13",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-14",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-15",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-16",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-19",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-20",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-21",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-22",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-23",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-27",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-28",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-29",0.2073,0.2073,0.2073,0.2073,0.0],["1986-05-30",0.2073,0.2073,0.2073,0.2073,0.0],["1986-06-02",0.2112,0.2112,0.2112,0.2112,11519.0],["1986-06-03",0.2112,0.2112,0.2112,0.2112,0.0],["1986-06-04",0.2112,0.219,0.2112,0.219,34558.0],["1986-06-05",0.219,0.219,0.219,0.219,0.0],["1986-06-06",0.217,0.217,0.2112,0.2112,55292.0],["1986-06-09",0.2112,0.2112,0.2112,0.2112,18431.0],["1986-06-10",0.2112,0.2151,0.2112,0.2151,59900.0],["1986-06-11",0.2151,0.2151,0.2112,0.2151,46077.0],["1986-06-12",0.2386,0.2386,0.2386,0.2386,4608.0],["1986-06-13",0.2386,0.2386,0.2386,0.2386,0.0],["1986-06-16",0.2386,0.2386,0.2386,0.2386,0.0],["1986-06-17",0.2386,0.2386,0.2386,0.2386,0.0],["1986-06-18",0.2151,0.2151,0.2112,0.2151,25342.0],["1986-06-19",0.2151,0.2151,0.2151,0.2151,0.0],["1986-06-20",0.2151,0.2151,0.2151,0.2151,0.0],["1986-06-23",0.2151,0.2151,0.2151,0.2151,0.0],["1986-06-24",0.2151,0.2151,0.2151,0.2151,0.0],["1986-06-25",0.2151,0.2151,0.2151,0.2151,0.0],["1986-06-26",0.2151,0.2151,0.2151,0.2151,0.0],["1986-06-27",0.2151,0.2151,0.2151,0.2151,0.0],["1986-06-30",0.2307,0.2307,0.2307,0.2307,4608.0],["1986-07-01",0.219,0.219,0.219,0.219,4608.0],["1986-07-02",0.219,0.219,0.219,0.219,0.0],["1986-07-03",0.219,0.2229,0.219,0.2229,124408.0],["1986-07-07",0.2229,0.2229,0.2229,0.2229,0.0],["1986-07-08",0.2229,0.2229,0.2229,0.2229,0.0],["1986-07-09",0.2229,0.2229,0.2229,0.2229,0.0],["1986-07-10",0.2307,0.2307,0.2307,0.2307,4608.0],["1986-07-11",0.2307,0.2307,0.2307,0.2307,0.0],["1986-07-14",0.2307,0.2307,0.2307,0.2307,0.0],["1986-07-15",0.2307,0.2307,0.2307,0.2307,0.0],["1986-07-16",0.2307,0.2307,0.2307,0.2307,6912.0],["1986-07-17",0.2307,0.2307,0.2307,0.2307,0.0],["1986-07-18",0.2307,0.2307,0.2307,0.2307,0.0],["1986-07-21",0.2307,0.2307,0.2307,0.2307,0.0],["1986-07-22",0.2307,0.2307,0.2307,0.2307,0.0],["1986-07-23",0.2386,0.2386,0.2386,0.2386,23039.0],["1986-07-24",0.2386,0.2386,0.2386,0.2386,0.0],["1986-07-25",0.2386,0.2386,0.2386,0.2386,0.0],["1986-07-28",0.2581,0.2581,0.2581,0.2581,4608.0],["1986-07-29",0.2581,0.2581,0.2581,0.2581,0.0],["1986-07-30",0.2581,0.2581,0.2581,0.2581,0.0],["1986-07-31",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-01",0.2581,0.2581,0.2581,0.2581,4608.0],["1986-08-04",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-05",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-06",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-07",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-08",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-11",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-12",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-13",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-14",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-15",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-18",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-19",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-20",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-21",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-22",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-25",0.2581,0.2581,0.2581,0.2581,0.0],["1986-08-26",0.2659,0.2659,0.2659,0.2659,23039.0],["1986-08-27",0.2581,0.2581,0.2581,0.2581,20735.0],["1986-08-28",0.2581,0.2581,0.2581,0.2581,11519.0],["1986-08-29",0.2581,0.2581,0.2581,0.2581,0.0],["1986-09-02",0.2581,0.2581,0.2581,0.2581,0.0],["1986-09-03",0.2581,0.2581,0.2581,0.2581,0.0],["1986-09-04",0.262,0.262,0.262,0.262,4608.0],["1986-09-05",0.262,0.262,0.262,0.262,0.0],["1986-09-08",0.262,0.262,0.262,0.262,0.0],["1986-09-09",0.262,0.262,0.262,0.262,0.0],["1986-09-10",0.262,0.262,0.262,0.262,0.0],["1986-09-11",0.262,0.262,0.262,0.262,0.0],["1986-09-12",0.262,0.262,0.262,0.262,0.0],["1986-09-15",0.262,0.262,0.262,0.262,0.0],["1986-09-16",0.262,0.262,0.262,0.262,0.0],["1986-09-17",0.262,0.262,0.262,0.262,0.0],["1986-09-18",0.262,0.262,0.262,0.262,0.0],["1986-09-19",0.262,0.262,0.262,0.262,0.0],["1986-09-22",0.262,0.262,0.262,0.262,0.0],["1986-09-23",0.262,0.262,0.262,0.262,0.0],["1986-09-24",0.262,0.262,0.262,0.262,0.0],["1986-09-25",0.2816,0.2816,0.2816,0.2816,11519.0],["1986-09-26",0.2816,0.2816,0.2816,0.2816,0.0],["1986-09-29",0.2855,0.2855,0.2855,0.2855,2304.0],["1986-09-30",0.2855,0.2855,0.2855,0.2855,0.0],["1986-10-01",0.2855,0.2855,0.2855,0.2855,0.0],["1986-10-02",0.2855,0.2855,0.2855,0.2855,0.0],["1986-10-03",0.2855,0.2933,0.2855,0.2894,138231.0],["1986-10-06",0.2972,0.2972,0.2972,0.2972,2304.0],["1986-10-07",0.2972,0.2972,0.2972,0.2972,0.0],["1986-10-08",0.2972,0.2972,0.2972,0.2972,0.0],["1986-10-09",0.3011,0.3011,0.3011,0.3011,4608.0],["1986-10-10",0.3031,0.3129,0.3031,0.3031,103673.0],["1986-10-13",0.3031,0.3031,0.3031,0.3031,0.0],["1986-10-14",0.3129,0.3129,0.3129,0.3129,23039.0],["1986-10-15",0.3129,0.3207,0.3129,0.3129,23039.0],["1986-10-16",0.3129,0.3129,0.3129,0.3129,0.0],["1986-10-17",0.305,0.305,0.2972,0.2972,105977.0],["1986-10-20",0.2972,0.2972,0.2972,0.2972,0.0],["1986-10-21",0.2972,0.2972,0.2972,0.2972,0.0],["1986-10-22",0.3011,0.3011,0.3011,0.3011,2304.0],["1986-10-23",0.3011,0.305,0.3011,0.305,9215.0],["1986-10-24",0.3129,0.3129,0.3129,0.3129,2304.0],["1986-10-27",0.3129,0.3129,0.3129,0.3129,0.0],["1986-10-28",0.3011,0.3011,0.3011,0.3011,2304.0],["1986-10-29",0.3285,0.3285,0.3285,0.3285,4608.0],["1986-10-30",0.3285,0.3285,0.3285,0.3285,0.0],["1986-10-31",0.3285,0.3285,0.3207,0.3285,9215.0],["1986-11-03",0.3285,0.3285,0.3285,0.3285,2304.0],["1986-11-04",0.3285,0.3285,0.3285,0.3285,4608.0],["1986-11-05",0.3285,0.3285,0.3285,0.3285,16127.0],["1986-11-06",0.3285,0.3285,0.3285,0.3285,0.0],["1986-11-07",0.3285,0.3285,0.3285,0.3285,0.0],["1986-11-10",0.3285,0.3285,0.3285,0.3285,0.0],["1986-11-11",0.3285,0.3285,0.3285,0.3285,0.0],["1986-11-12",0.3324,0.3324,0.3324,0.3324,4608.0],["1986-11-13",0.3324,0.3324,0.305,0.305,9215.0],["1986-11-14",0.3324,0.3324,0.3324,0.3324,9215.0],["1986-11-17",0.3324,0.3324,0.3324,0.3324,13823.0],["1986-11-18",0.3324,0.3324,0.3324,0.3324,0.0],["1986-11-19",0.3011,0.3011,0.3011,0.3011,20735.0],["1986-11-20",0.3129,0.3129,0.3129,0.3129,11519.0],["1986-11-21",0.3129,0.3129,0.3129,0.3129,13823.0],["1986-11-24",0.3129,0.3129,0.3129,0.3129,0.0],["1986-11-25",0.3129,0.3129,0.3129,0.3129,0.0],["1986-11-26",0.3129,0.3129,0.3129,0.3129,4608.0],["1986-11-28",0.3129,0.3129,0.3129,0.3129,0.0],["1986-12-01",0.2972,0.2972,0.2972,0.2972,13823.0],["1986-12-02",0.2972,0.2972,0.2972,0.2972,0.0],["1986-12-03",0.2972,0.2972,0.2972,0.2972,4608.0],["1986-12-04",0.3246,0.3246,0.3246,0.3246,2304.0],["1986-12-05",0.3246,0.3246,0.3246,0.3246,0.0],["1986-12-08",0.3207,0.3207,0.3207,0.3207,13823.0],["1986-12-09",0.3207,0.3207,0.3207,0.3207,0.0],["1986-12-10",0.3246,0.3246,0.3246,0.3246,4608.0],["1986-12-11",0.3246,0.3246,0.3246,0.3246,0.0],["1986-12-12",0.3246,0.3246,0.3246,0.3246,0.0],["1986-12-15",0.3246,0.3246,0.3011,0.3246,55292.0],["1986-12-16",0.3207,0.3207,0.3207,0.3207,2304.0],["1986-12-17",0.3207,0.3207,0.3207,0.3207,0.0],["1986-12-18",0.3207,0.3207,0.3129,0.3207,64508.0],["1986-12-19",0.3207,0.3207,0.3207,0.3207,0.0],["1986-12-22",0.3207,0.3207,0.3207,0.3207,0.0],["1986-12-23",0.3207,0.3207,0.3207,0.3207,0.0],["1986-12-24",0.3207,0.3207,0.3207,0.3207,0.0],["1986-12-26",0.3207,0.3207,0.3207,0.3207,0.0],["1986-12-29",0.3207,0.3207,0.3207,0.3207,0.0],["1986-12-30",0.2992,0.2992,0.2992,0.2992,2304.0],["1986-12-31",0.3129,0.3129,0.3129,0.3129,23039.0],["1987-01-02",0.3129,0.3129,0.3129,0.3129,0.0],["1987-01-05",0.3129,0.3129,0.3129,0.3129,0.0],["1987-01-06",0.3129,0.3129,0.3129,0.3129,0.0],["1987-01-07",0.3129,0.3129,0.3129,0.3129,0.0],["1987-01-08",0.3129,0.3129,0.3129,0.3129,0.0],["1987-01-09",0.3129,0.3207,0.3129,0.3207,46077.0],["1987-01-12",0.3207,0.3207,0.3207,0.3207,0.0],["1987-01-13",0.3207,0.3207,0.3129,0.3129,50685.0],["1987-01-14",0.3129,0.3129,0.3129,0.3129,0.0],["1987-01-15",0.3129,0.3129,0.3129,0.3129,0.0],["1987-01-16",0.3207,0.3207,0.3207,0.3207,2304.0],["1987-01-19",0.3207,0.3207,0.3207,0.3207,0.0],["1987-01-20",0.3168,0.3168,0.3168,0.3168,2304.0],["1987-01-21",0.3168,0.3168,0.3168,0.3168,0.0],["1987-01-22",0.3168,0.3168,0.3168,0.3168,0.0],["1987-01-23",0.3168,0.3168,0.3168,0.3168,0.0],["1987-01-26",0.3168,0.3168,0.3168,0.3168,0.0],["1987-01-27",0.3168,0.3168,0.3168,0.3168,23039.0],["1987-01-28",0.3031,0.3031,0.3031,0.3031,2304.0],["1987-01-29",0.3168,0.3168,0.3168,0.3168,4608.0],["1987-01-30",0.3168,0.3168,0.3168,0.3168,23039.0],["1987-02-02",0.3168,0.3168,0.3168,0.3168,0.0],["1987-02-03",0.3168,0.3285,0.3148,0.3285,156662.0],["1987-02-04",0.3285,0.3285,0.3285,0.3285,0.0],["1987-02-05",0.3285,0.3285,0.3285,0.3285,0.0],["1987-02-06",0.3285,0.3402,0.3285,0.3402,71419.0],["1987-02-09",0.3402,0.3402,0.3402,0.3402,2304.0],["1987-02-10",0.3402,0.3402,0.3402,0.3402,0.0],["1987-02-11",0.3402,0.3402,0.3402,0.3402,0.0],["1987-02-12",0.3402,0.3402,0.3402,0.3402,0.0],["1987-02-13",0.3402,0.3402,0.3402,0.3402,0.0],["1987-02-17",0.3363,0.3363,0.3324,0.3324,23039.0],["1987-02-18",0.3324,0.3324,0.3324,0.3324,0.0],["1987-02-19",0.3324,0.3324,0.3324,0.3324,0.0],["1987-02-20",0.3461,0.352,0.3461,0.352,25342.0],["1987-02-23",0.352,0.352,0.352,0.352,0.0],["1987-02-24",0.352,0.352,0.352,0.352,0.0],["1987-02-25",0.352,0.352,0.352,0.352,0.0],["1987-02-26",0.352,0.3559,0.352,0.3559,16127.0],["1987-02-27",0.3559,0.4224,0.352,0.3989,78331.0],["1987-03-02",0.3989,0.3989,0.3989,0.3989,0.0],["1987-03-03",0.3989,0.3989,0.3989,0.3989,0.0],["1987-03-04",0.3989,0.3989,0.3989,0.3989,0.0],["1987-03-05",0.3989,0.3989,0.3989,0.3989,0.0],["1987-03-06",0.3989,0.3989,0.3989,0.3989,0.0],["1987-03-09",0.3989,0.3989,0.3989,0.3989,0.0],["1987-03-10",0.3989,0.438,0.3989,0.3989,11519.0],["1987-03-11",0.3989,0.3989,0.3989,0.3989,0.0],["1987-03-12",0.3989,0.3989,0.3989,0.3989,2304.0],["1987-03-13",0.3989,0.3989,0.3989,0.3989,0.0],["1987-03-16",0.438,0.438,0.438,0.438,9215.0],["1987-03-17",0.4224,0.4224,0.4224,0.4224,2304.0],["1987-03-18",0.4458,0.4458,0.4458,0.4458,11519.0],["1987-03-19",0.4458,0.4458,0.4458,0.4458,4608.0],["1987-03-20",0.4458,0.4458,0.4458,0.4458,0.0],["1987-03-23",0.4458,0.4458,0.4458,0.4458,0.0],["1987-03-24",0.4458,0.4458,0.4458,0.4458,0.0],["1987-03-25",0.4458,0.4458,0.4458,0.4458,0.0],["1987-03-26",0.4458,0.4458,0.4458,0.4458,0.0],["1987-03-27",0.4458,0.4458,0.4458,0.4458,0.0],["1987-03-30",0.4458,0.4458,0.4458,0.4458,0.0],["1987-03-31",0.4458,0.4458,0.4458,0.4458,0.0],["1987-04-01",0.5573,0.5573,0.5573,0.5573,0.0],["1987-04-02",0.5573,0.5573,0.5573,0.5573,0.0],["1987-04-03",0.5573,0.5573,0.5573,0.5573,0.0],["1987-04-06",0.5573,0.5573,0.5573,0.5573,0.0],["1987-04-07",0.5573,0.5573,0.5573,0.5573,0.0],["1987-04-08",0.5573,0.5573,0.5573,0.5573,0.0],["1987-04-09",0.4399,0.4399,0.4399,0.4399,117957.0],["1987-04-10",0.4448,0.4497,0.4448,0.4497,77409.0],["1987-04-13",0.4497,0.4497,0.4497,0.4497,7372.0],["1987-04-14",0.4497,0.4497,0.4497,0.4497,1843.0],["1987-04-15",0.4497,0.4497,0.4497,0.4497,0.0],["1987-04-16",0.4497,0.4497,0.4497,0.4497,1843.0],["1987-04-20",0.4497,0.4497,0.4497,0.4497,0.0],["1987-04-21",0.4497,0.4497,0.4497,0.4497,0.0],["1987-04-22",0.4497,0.4497,0.4497,0.4497,3686.0],["1987-04-23",0.4497,0.4497,0.4497,0.4497,0.0],["1987-04-24",0.4497,0.4497,0.4497,0.4497,0.0],["1987-04-27",0.4497,0.4497,0.4497,0.4497,0.0],["1987-04-28",0.4497,0.4497,0.4497,0.4497,0.0],["1987-04-29",0.4497,0.4497,0.4497,0.4497,0.0],["1987-04-30",0.4497,0.4497,0.4497,0.4497,0.0],["1987-05-01",0.4497,0.4497,0.4497,0.4497,3686.0],["1987-05-04",0.4302,0.4302,0.4302,0.4302,9215.0],["1987-05-05",0.4399,0.4497,0.4399,0.4399,9215.0],["1987-05-06",0.4302,0.4302,0.4302,0.4302,22117.0],["1987-05-07",0.4302,0.4302,0.4302,0.4302,0.0],["1987-05-08",0.4302,0.4302,0.4302,0.4302,0.0],["1987-05-11",0.4497,0.4595,0.4497,0.4595,184308.0],["1987-05-12",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-13",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-14",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-15",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-18",0.4595,0.4595,0.4595,0.4595,3686.0],["1987-05-19",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-20",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-21",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-22",0.4595,0.4595,0.4595,0.4595,22117.0],["1987-05-26",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-27",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-28",0.4595,0.4595,0.4595,0.4595,0.0],["1987-05-29",0.4595,0.4595,0.4302,0.4595,84782.0],["1987-06-01",0.4595,0.4595,0.4497,0.4497,35019.0],["1987-06-02",0.4302,0.4302,0.4302,0.4302,5529.0],["1987-06-03",0.4302,0.4302,0.4302,0.4302,0.0],["1987-06-04",0.4595,0.4595,0.4595,0.4595,1843.0],["1987-06-05",0.4595,0.4595,0.4595,0.4595,0.0],["1987-06-08",0.4595,0.4595,0.4595,0.4595,9215.0],["1987-06-09",0.4595,0.4595,0.4595,0.4595,0.0],["1987-06-10",0.4595,0.4595,0.4595,0.4595,0.0],["1987-06-11",0.4595,0.4595,0.4595,0.4595,0.0],["1987-06-12",0.4595,0.4595,0.4595,0.4595,0.0],["1987-06-15",0.4595,0.4595,0.4595,0.4595,0.0],["1987-06-16",0.4595,0.4595,0.4595,0.4595,0.0],["1987-06-17",0.4595,0.4595,0.4595,0.4595,0.0],["1987-06-18",0.4497,0.4497,0.4497,0.4497,55292.0],["1987-06-19",0.4497,0.4497,0.4497,0.4497,0.0],["1987-06-22",0.4497,0.4497,0.4497,0.4497,0.0],["1987-06-23",0.4497,0.4497,0.4497,0.4497,0.0],["1987-06-24",0.4302,0.4302,0.4302,0.4302,3686.0],["1987-06-25",0.4302,0.4302,0.4302,0.4302,0.0],["1987-06-26",0.4302,0.4302,0.4302,0.4302,25803.0],["1987-06-29",0.4497,0.4497,0.4497,0.4497,1843.0],["1987-06-30",0.4497,0.4497,0.4497,0.4497,0.0],["1987-07-01",0.4497,0.4497,0.4497,0.4497,0.0],["1987-07-02",0.4399,0.4399,0.4399,0.4399,11058.0],["1987-07-06",0.4302,0.4302,0.4302,0.4302,1843.0],["1987-07-07",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-08",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-09",0.4302,0.4302,0.4302,0.4302,7372.0],["1987-07-10",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-13",0.4497,0.4497,0.4497,0.4497,5529.0],["1987-07-14",0.4497,0.4497,0.4497,0.4497,0.0],["1987-07-15",0.4497,0.4497,0.4497,0.4497,0.0],["1987-07-16",0.4302,0.4302,0.4302,0.4302,18431.0],["1987-07-17",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-20",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-21",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-22",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-23",0.4302,0.4302,0.4302,0.4302,18431.0],["1987-07-24",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-27",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-28",0.4302,0.4302,0.4302,0.4302,18431.0],["1987-07-29",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-30",0.4302,0.4302,0.4302,0.4302,0.0],["1987-07-31",0.4302,0.4302,0.4302,0.4302,0.0],["1987-08-03",0.4302,0.4302,0.4302,0.4302,0.0],["1987-08-04",0.4302,0.4302,0.4302,0.4302,0.0],["1987-08-05",0.4302,0.4302,0.4302,0.4302,0.0],["1987-08-06",0.4302,0.4302,0.4302,0.4302,0.0],["1987-08-07",0.4302,0.4302,0.4302,0.4302,0.0],["1987-08-10",0.4302,0.4302,0.4302,0.4302,27646.0],["1987-08-11",0.4302,0.4497,0.4302,0.4497,14745.0],["1987-08-12",0.4497,0.4497,0.4497,0.4497,18431.0],["1987-08-13",0.4497,0.4497,0.4302,0.4497,114271.0],["1987-08-14",0.4302,0.4302,0.4302,0.4302,3686.0],["1987-08-17",0.4595,0.4595,0.4595,0.4595,1843.0],["1987-08-18",0.4595,0.4693,0.4595,0.4693,23960.0],["1987-08-19",0.4693,0.4693,0.4693,0.4693,0.0],["1987-08-20",0.4693,0.4693,0.4693,0.4693,0.0],["1987-08-21",0.4497,0.4497,0.4497,0.4497,22117.0],["1987-08-24",0.4546,0.4546,0.4546,0.4546,22117.0],["1987-08-25",0.4546,0.4546,0.4546,0.4546,0.0],["1987-08-26",0.4546,0.4546,0.4546,0.4546,0.0],["1987-08-27",0.4546,0.4546,0.4546,0.4546,0.0],["1987-08-28",0.4546,0.4546,0.4546,0.4546,0.0],["1987-08-31",0.4546,0.4546,0.4546,0.4546,0.0],["1987-09-01",0.4546,0.4546,0.4546,0.4546,0.0],["1987-09-02",0.4742,0.4742,0.4742,0.4742,3686.0],["1987-09-03",0.4742,0.4742,0.4742,0.4742,0.0],["1987-09-04",0.4791,0.4791,0.4791,0.4791,1843.0],["1987-09-08",0.4791,0.4888,0.4791,0.4888,12902.0],["1987-09-09",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-10",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-11",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-14",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-15",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-16",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-17",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-18",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-21",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-22",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-23",0.4888,0.4888,0.4888,0.4888,0.0],["1987-09-24",0.4937,0.4937,0.4937,0.4937,18431.0],["1987-09-25",0.4986,0.4986,0.4986,0.4986,1843.0],["1987-09-28",0.4986,0.4986,0.4986,0.4986,0.0],["1987-09-29",0.4986,0.4986,0.4986,0.4986,0.0],["1987-09-30",0.4986,0.4986,0.4986,0.4986,0.0],["1987-10-01",0.4986,0.4986,0.4986,0.4986,0.0],["1987-10-02",0.4986,0.4986,0.4986,0.4986,0.0],["1987-10-05",0.4986,0.4986,0.4986,0.4986,0.0],["1987-10-06",0.4986,0.4986,0.4986,0.4986,0.0],["1987-10-07",0.4644,0.4644,0.4644,0.4644,5529.0],["1987-10-08",0.4644,0.4644,0.4644,0.4644,0.0],["1987-10-09",0.4644,0.4644,0.4644,0.4644,0.0],["1987-10-12",0.4986,0.4986,0.4986,0.4986,1843.0],["1987-10-13",0.4986,0.4986,0.4986,0.4986,0.0],["1987-10-14",0.4693,0.4693,0.4693,0.4693,5529.0],["1987-10-15",0.4693,0.4693,0.4693,0.4693,0.0],["1987-10-16",0.4693,0.4693,0.4693,0.4693,0.0],["1987-10-19",0.4986,0.4986,0.4986,0.4986,31332.0],["1987-10-20",0.4644,0.4644,0.4571,0.4571,44234.0],["1987-10-21",0.4839,0.4839,0.4839,0.4839,3686.0],["1987-10-22",0.4839,0.4839,0.4839,0.4839,0.0],["1987-10-23",0.4839,0.4937,0.4839,0.4937,12902.0],["1987-10-26",0.4937,0.5084,0.4742,0.5084,27646.0],["1987-10-27",0.5084,0.5084,0.4595,0.4693,129016.0],["1987-10-28",0.4986,0.4986,0.4986,0.4986,3686.0],["1987-10-29",0.4986,0.4986,0.4986,0.4986,0.0],["1987-10-30",0.4986,0.4986,0.4986,0.4986,0.0],["1987-11-02",0.5133,0.5133,0.5133,0.5133,9215.0],["1987-11-03",0.5133,0.5133,0.5133,0.5133,0.0],["1987-11-04",0.5084,0.5084,0.5084,0.5084,1843.0],["1987-11-05",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-06",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-09",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-10",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-11",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-12",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-13",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-16",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-17",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-18",0.5084,0.5084,0.5084,0.5084,0.0],["1987-11-19",0.5035,0.5035,0.5035,0.5035,3686.0],["1987-11-20",0.5035,0.5035,0.5035,0.5035,0.0],["1987-11-23",0.4742,0.4742,0.4742,0.4742,1843.0],["1987-11-24",0.4986,0.5035,0.4986,0.4986,11058.0],["1987-11-25",0.4742,0.4742,0.4742,0.4742,14745.0],["1987-11-27",0.4742,0.4742,0.4742,0.4742,0.0],["1987-11-30",0.4742,0.4742,0.4742,0.4742,0.0],["1987-12-01",0.4742,0.4742,0.4742,0.4742,0.0],["1987-12-02",0.4742,0.4742,0.4742,0.4742,0.0],["1987-12-03",0.4742,0.4742,0.4742,0.4742,0.0],["1987-12-04",0.4742,0.4742,0.4742,0.4742,0.0],["1987-12-07",0.4986,0.5035,0.4986,0.4986,20274.0],["1987-12-08",0.4986,0.4986,0.4986,0.4986,0.0],["1987-12-09",0.4986,0.4986,0.4986,0.4986,0.0],["1987-12-10",0.4986,0.4986,0.4986,0.4986,0.0],["1987-12-11",0.4986,0.4986,0.4986,0.4986,0.0],["1987-12-14",0.5035,0.5035,0.5035,0.5035,9215.0],["1987-12-15",0.4986,0.4986,0.4986,0.4986,9215.0],["1987-12-16",0.4986,0.5133,0.4644,0.4742,134545.0],["1987-12-17",0.4742,0.4742,0.4742,0.4742,0.0],["1987-12-18",0.4742,0.4742,0.4742,0.4742,0.0],["1987-12-21",0.4742,0.4742,0.4742,0.4742,3686.0],["1987-12-22",0.4693,0.4693,0.4693,0.4693,9215.0],["1987-12-23",0.4693,0.4693,0.4693,0.4693,0.0],["1987-12-24",0.4693,0.4693,0.4693,0.4693,0.0],["1987-12-28",0.4693,0.4693,0.4693,0.4693,18431.0],["1987-12-29",0.4693,0.4693,0.4693,0.4693,0.0],["1987-12-30",0.4693,0.4693,0.4693,0.4693,0.0],["1987-12-31",0.4693,0.4791,0.4595,0.4791,27646.0],["1988-01-04",0.5035,0.5035,0.5035,0.5035,9215.0],["1988-01-05",0.5035,0.5035,0.5035,0.5035,0.0],["1988-01-06",0.5035,0.5035,0.5035,0.5035,0.0],["1988-01-07",0.5035,0.5035,0.5035,0.5035,0.0],["1988-01-08",0.5084,0.5084,0.5084,0.5084,9215.0],["1988-01-11",0.5084,0.5084,0.5084,0.5084,7372.0],["1988-01-12",0.5182,0.5182,0.5182,0.5182,3686.0],["1988-01-13",0.5182,0.5182,0.5182,0.5182,1843.0],["1988-01-14",0.5182,0.5182,0.5182,0.5182,1843.0],["1988-01-15",0.567,0.5768,0.567,0.5768,18431.0],["1988-01-18",0.5817,0.5817,0.5817,0.5817,7372.0],["1988-01-19",0.5524,0.5524,0.5524,0.5524,9215.0],["1988-01-20",0.5475,0.5475,0.5475,0.5475,5529.0],["1988-01-21",0.5475,0.5475,0.5475,0.5475,0.0],["1988-01-22",0.567,0.567,0.567,0.567,5529.0],["1988-01-25",0.567,0.567,0.5475,0.567,12902.0],["1988-01-26",0.567,0.567,0.567,0.567,1843.0],["1988-01-27",0.567,0.567,0.567,0.567,0.0],["1988-01-28",0.567,0.567,0.567,0.567,0.0],["1988-01-29",0.567,0.567,0.5279,0.5279,14745.0],["1988-02-01",0.5622,0.5622,0.5622,0.5622,7372.0],["1988-02-02",0.5622,0.5622,0.5622,0.5622,0.0],["1988-02-03",0.5622,0.5622,0.5622,0.5622,0.0],["1988-02-04",0.5475,0.5475,0.5475,0.5475,7372.0],["1988-02-05",0.567,0.567,0.567,0.567,3686.0],["1988-02-08",0.567,0.567,0.567,0.567,7372.0],["1988-02-09",0.567,0.567,0.567,0.567,0.0],["1988-02-10",0.567,0.567,0.567,0.567,0.0],["1988-02-11",0.567,0.567,0.567,0.567,0.0],["1988-02-12",0.5573,0.5573,0.5573,0.5573,5529.0],["1988-02-16",0.5573,0.5573,0.5573,0.5573,0.0],["1988-02-17",0.5573,0.5573,0.5573,0.5573,0.0],["1988-02-18",0.5817,0.5866,0.5817,0.5866,18431.0],["1988-02-19",0.5866,0.6062,0.5866,0.6062,16588.0],["1988-02-22",0.6062,0.6257,0.5866,0.5866,20274.0],["1988-02-23",0.6159,0.6257,0.6159,0.6257,25803.0],["1988-02-24",0.6257,0.6257,0.6257,0.6257,0.0],["1988-02-25",0.6257,0.6257,0.6257,0.6257,7372.0],["1988-02-26",0.6257,0.6257,0.6257,0.6257,0.0],["1988-02-29",0.6257,0.6257,0.5915,0.5915,3686.0],["1988-03-01",0.6257,0.6257,0.6257,0.6257,3686.0],["1988-03-02",0.6257,0.6257,0.6257,0.6257,0.0],["1988-03-03",0.6257,0.6257,0.6257,0.6257,18431.0],["1988-03-04",0.6257,0.6257,0.6257,0.6257,9215.0],["1988-03-07",0.6257,0.6257,0.6257,0.6257,0.0],["1988-03-08",0.6355,0.6355,0.6355,0.6355,1843.0],["1988-03-09",0.6355,0.6355,0.6355,0.6355,23960.0],["1988-03-10",0.6355,0.6355,0.6355,0.6355,0.0],["1988-03-11",0.6355,0.6501,0.6257,0.6257,20274.0],["1988-03-14",0.6257,0.6257,0.6257,0.6257,0.0],["1988-03-15",0.6257,0.6257,0.6257,0.6257,0.0],["1988-03-16",0.655,0.655,0.655,0.655,1843.0],["1988-03-17",0.655,0.655,0.655,0.655,0.0],["1988-03-18",0.655,0.655,0.655,0.655,3686.0],["1988-03-21",0.6355,0.6355,0.6355,0.6355,18431.0],["1988-03-22",0.6355,0.655,0.6257,0.655,20274.0],["1988-03-23",0.655,0.655,0.655,0.655,3686.0],["1988-03-24",0.655,0.655,0.655,0.655,5529.0],["1988-03-25",0.655,0.655,0.655,0.655,0.0],["1988-03-28",0.655,0.655,0.655,0.655,0.0],["1988-03-29",0.655,0.655,0.6453,0.6453,36862.0],["1988-03-30",0.655,0.655,0.655,0.655,3686.0],["1988-03-31",0.655,0.655,0.655,0.655,7372.0],["1988-04-04",0.4399,0.4399,0.4399,0.4399,9215.0],["1988-04-05",0.4399,0.4399,0.4399,0.4399,7372.0],["1988-04-06",0.4106,0.4106,0.4106,0.4106,5529.0],["1988-04-07",0.4106,0.4399,0.4106,0.4399,27646.0],["1988-04-08",0.4399,0.4497,0.4399,0.4497,11058.0],["1988-04-11",0.4497,0.4497,0.4497,0.4497,5529.0],["1988-04-12",0.4497,0.4497,0.4497,0.4497,1843.0],["1988-04-13",0.4497,0.4497,0.4497,0.4497,1843.0],["1988-04-14",0.4497,0.4497,0.4497,0.4497,49763.0],["1988-04-15",0.4399,0.4399,0.4204,0.4399,114271.0],["1988-04-18",0.4399,0.4399,0.4155,0.4399,11058.0],["1988-04-19",0.4399,0.4399,0.4399,0.4399,11058.0],["1988-04-20",0.4399,0.4399,0.4399,0.4399,0.0],["1988-04-21",0.4399,0.4399,0.4253,0.4253,47920.0],["1988-04-22",0.4253,0.4253,0.4253,0.4253,0.0],["1988-04-25",0.4253,0.4399,0.4155,0.4155,58979.0],["1988-04-26",0.4155,0.4351,0.4155,0.4351,18431.0],["1988-04-27",0.4351,0.4351,0.4351,0.4351,0.0],["1988-04-28",0.4351,0.4351,0.4351,0.4351,0.0],["1988-04-29",0.4351,0.4351,0.4351,0.4351,0.0],["1988-05-02",0.4351,0.4351,0.4155,0.4351,27646.0],["1988-05-03",0.4351,0.4351,0.4351,0.4351,5529.0],["1988-05-04",0.4351,0.4351,0.4351,0.4351,0.0],["1988-05-05",0.4351,0.4351,0.4351,0.4351,1843.0],["1988-05-06",0.4351,0.4351,0.4351,0.4351,1843.0],["1988-05-09",0.4351,0.4351,0.4351,0.4351,0.0],["1988-05-10",0.4302,0.4302,0.4302,0.4302,3686.0],["1988-05-11",0.4302,0.4302,0.4155,0.4302,14745.0],["1988-05-12",0.4302,0.4302,0.4302,0.4302,0.0],["1988-05-13",0.4302,0.4302,0.4302,0.4302,0.0],["1988-05-16",0.4302,0.4302,0.4302,0.4302,0.0],["1988-05-17",0.4302,0.4302,0.4302,0.4302,0.0],["1988-05-18",0.4302,0.4302,0.4302,0.4302,0.0],["1988-05-19",0.4302,0.4302,0.4302,0.4302,0.0],["1988-05-20",0.4302,0.4302,0.4302,0.4302,11058.0],["1988-05-23",0.4302,0.4302,0.4106,0.4204,20274.0],["1988-05-24",0.4057,0.4057,0.4057,0.4057,12902.0],["1988-05-25",0.4057,0.4057,0.4057,0.4057,0.0],["1988-05-26",0.4057,0.4302,0.4057,0.4302,9215.0],["1988-05-27",0.4302,0.4302,0.4302,0.4302,0.0],["1988-05-31",0.418,0.418,0.418,0.418,14745.0],["1988-06-01",0.418,0.418,0.418,0.418,0.0],["1988-06-02",0.4204,0.4204,0.4204,0.4204,36862.0],["1988-06-03",0.4204,0.4204,0.4057,0.4204,129016.0],["1988-06-06",0.4302,0.4302,0.4302,0.4302,3686.0],["1988-06-07",0.4302,0.4302,0.4302,0.4302,0.0],["1988-06-08",0.4204,0.4204,0.4204,0.4204,3686.0],["1988-06-09",0.4204,0.4204,0.4204,0.4204,7372.0],["1988-06-10",0.4204,0.4204,0.4204,0.4204,0.0],["1988-06-13",0.4204,0.4204,0.4204,0.4204,1843.0],["1988-06-14",0.4204,0.4204,0.4204,0.4204,0.0],["1988-06-15",0.4204,0.4204,0.4204,0.4204,0.0],["1988-06-16",0.4155,0.4155,0.4106,0.4106,40548.0],["1988-06-17",0.4106,0.4106,0.4106,0.4106,0.0],["1988-06-20",0.4204,0.4204,0.4204,0.4204,3686.0],["1988-06-21",0.4204,0.4204,0.4106,0.4106,22117.0],["1988-06-22",0.4155,0.4155,0.4155,0.4155,14745.0],["1988-06-23",0.4155,0.4204,0.4155,0.4204,5529.0],["1988-06-24",0.4204,0.4204,0.4106,0.4204,92154.0],["1988-06-27",0.4204,0.4204,0.4204,0.4204,0.0],["1988-06-28",0.4204,0.4204,0.4106,0.4106,309638.0],["1988-06-29",0.4057,0.4057,0.4057,0.4057,3686.0],["1988-06-30",0.4057,0.4057,0.4057,0.4057,0.0],["1988-07-01",0.4057,0.4204,0.4057,0.4204,5529.0],["1988-07-05",0.4131,0.4131,0.4106,0.4106,93997.0],["1988-07-06",0.4106,0.4106,0.4106,0.4106,0.0],["1988-07-07",0.4204,0.4204,0.4204,0.4204,3686.0],["1988-07-08",0.4204,0.4204,0.4204,0.4204,0.0],["1988-07-11",0.4204,0.4204,0.4106,0.4204,47920.0],["1988-07-12",0.4204,0.4204,0.4106,0.4204,44234.0],["1988-07-13",0.4204,0.4204,0.4106,0.4155,162191.0],["1988-07-14",0.4155,0.4204,0.4008,0.4008,33175.0],["1988-07-15",0.4204,0.4204,0.4204,0.4204,3686.0],["1988-07-18",0.4204,0.4302,0.4204,0.4302,40548.0],["1988-07-19",0.4204,0.4204,0.4131,0.4204,136388.0],["1988-07-20",0.4057,0.4057,0.4057,0.4057,1843.0],["1988-07-21",0.4057,0.4057,0.4057,0.4057,0.0],["1988-07-22",0.4106,0.4253,0.4106,0.4106,22117.0],["1988-07-25",0.4106,0.4253,0.4057,0.4253,7372.0],["1988-07-26",0.4253,0.4253,0.4253,0.4253,7372.0],["1988-07-27",0.4253,0.4253,0.4057,0.4057,3686.0],["1988-07-28",0.4204,0.4204,0.4204,0.4204,1843.0],["1988-07-29",0.4204,0.4204,0.4204,0.4204,11058.0],["1988-08-01",0.4204,0.4204,0.4204,0.4204,0.0],["1988-08-02",0.4204,0.4204,0.4204,0.4204,14745.0],["1988-08-03",0.4204,0.4204,0.4057,0.4106,125330.0],["1988-08-04",0.4106,0.4106,0.4106,0.4106,0.0],["1988-08-05",0.4106,0.4106,0.4106,0.4106,22117.0],["1988-08-08",0.4106,0.4106,0.4106,0.4106,0.0],["1988-08-09",0.4106,0.4204,0.4057,0.4057,29489.0],["1988-08-10",0.4204,0.4204,0.4204,0.4204,3686.0],["1988-08-11",0.4204,0.4204,0.4057,0.4204,35019.0],["1988-08-12",0.4204,0.4204,0.4204,0.4204,0.0],["1988-08-15",0.4204,0.4204,0.4204,0.4204,0.0],["1988-08-16",0.4204,0.4204,0.4057,0.4204,20274.0],["1988-08-17",0.4204,0.4204,0.4204,0.4204,1843.0],["1988-08-18",0.4204,0.4204,0.4204,0.4204,1843.0],["1988-08-19",0.4204,0.4204,0.4204,0.4204,0.0],["1988-08-22",0.4204,0.4204,0.4204,0.4204,1843.0],["1988-08-23",0.4204,0.4204,0.4204,0.4204,1843.0],["1988-08-24",0.4204,0.4204,0.4204,0.4204,3686.0],["1988-08-25",0.4204,0.4204,0.4204,0.4204,0.0],["1988-08-26",0.4204,0.4204,0.4204,0.4204,0.0],["1988-08-29",0.4204,0.4204,0.4204,0.4204,0.0],["1988-08-30",0.4204,0.4204,0.4204,0.4204,0.0],["1988-08-31",0.4204,0.4204,0.4204,0.4204,1843.0],["1988-09-01",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-02",0.4204,0.4204,0.4057,0.4204,145604.0],["1988-09-06",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-07",0.4204,0.4204,0.4204,0.4204,7372.0],["1988-09-08",0.4204,0.4204,0.4204,0.4204,7372.0],["1988-09-09",0.4204,0.4204,0.4204,0.4204,3686.0],["1988-09-12",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-13",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-14",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-15",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-16",0.4204,0.4204,0.4204,0.4204,18431.0],["1988-09-19",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-20",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-21",0.4204,0.4204,0.4204,0.4204,9215.0],["1988-09-22",0.4106,0.4106,0.4106,0.4106,7372.0],["1988-09-23",0.4204,0.4253,0.4204,0.4253,18431.0],["1988-09-26",0.4253,0.4253,0.4253,0.4253,1843.0],["1988-09-27",0.4253,0.4302,0.4204,0.4204,47920.0],["1988-09-28",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-29",0.4204,0.4204,0.4204,0.4204,0.0],["1988-09-30",0.4351,0.4399,0.4351,0.4399,22117.0],["1988-10-03",0.4253,0.4253,0.4253,0.4253,1843.0],["1988-10-04",0.4399,0.4399,0.4399,0.4399,20274.0],["1988-10-05",0.4448,0.4595,0.4448,0.4595,29489.0],["1988-10-06",0.4595,0.4595,0.44,0.4595,11058.0],["1988-10-07",0.4595,0.4595,0.4497,0.4497,33175.0],["1988-10-10",0.4693,0.4693,0.4693,0.4693,1843.0],["1988-10-11",0.4693,0.4791,0.4595,0.4791,25803.0],["1988-10-12",0.4791,0.4791,0.4791,0.4791,11058.0],["1988-10-13",0.4791,0.4791,0.4791,0.4791,1843.0],["1988-10-14",0.4693,0.4693,0.4595,0.4693,40548.0],["1988-10-17",0.4693,0.4791,0.4595,0.4791,23960.0],["1988-10-18",0.4791,0.4791,0.4791,0.4791,1843.0],["1988-10-19",0.4791,0.4791,0.4693,0.4791,58979.0],["1988-10-20",0.4791,0.4791,0.4791,0.4791,0.0],["1988-10-21",0.4791,0.4791,0.4791,0.4791,0.0],["1988-10-24",0.4791,0.4791,0.4791,0.4791,3686.0],["1988-10-25",0.4791,0.4791,0.4791,0.4791,1843.0],["1988-10-26",0.4791,0.4791,0.4791,0.4791,0.0],["1988-10-27",0.4791,0.4791,0.4791,0.4791,0.0],["1988-10-28",0.4791,0.4791,0.4791,0.4791,3686.0],["1988-10-31",0.4791,0.4791,0.4595,0.4791,9215.0],["1988-11-01",0.4619,0.4619,0.4595,0.4595,11058.0],["1988-11-02",0.4595,0.4595,0.4595,0.4595,0.0],["1988-11-03",0.4595,0.4595,0.4595,0.4595,0.0],["1988-11-04",0.4791,0.4791,0.4791,0.4791,1843.0],["1988-11-07",0.4791,0.4791,0.4791,0.4791,0.0],["1988-11-08",0.4791,0.4791,0.4791,0.4791,1843.0],["1988-11-09",0.4791,0.4791,0.4791,0.4791,0.0],["1988-11-10",0.4791,0.4791,0.4791,0.4791,0.0],["1988-11-11",0.4791,0.4791,0.4791,0.4791,0.0],["1988-11-14",0.4791,0.4791,0.4791,0.4791,1843.0],["1988-11-15",0.4791,0.4791,0.4791,0.4791,0.0],["1988-11-16",0.4791,0.4791,0.4791,0.4791,0.0],["1988-11-17",0.4791,0.4791,0.4791,0.4791,0.0],["1988-11-18",0.4791,0.4791,0.4791,0.4791,0.0],["1988-11-21",0.4791,0.4839,0.4644,0.4839,14745.0],["1988-11-22",0.4839,0.4839,0.4839,0.4839,16588.0],["1988-11-23",0.4693,0.4693,0.4693,0.4693,3686.0],["1988-11-25",0.4693,0.4693,0.4693,0.4693,0.0],["1988-11-28",0.4937,0.4937,0.4937,0.4937,1843.0],["1988-11-29",0.4937,0.4937,0.4937,0.4937,0.0],["1988-11-30",0.4937,0.4937,0.4937,0.4937,0.0],["1988-12-01",0.4937,0.5035,0.4791,0.5035,154819.0],["1988-12-02",0.5035,0.5133,0.5035,0.5133,27646.0],["1988-12-05",0.5133,0.5133,0.5133,0.5133,0.0],["1988-12-06",0.5231,0.5231,0.5231,0.5231,3686.0],["1988-12-07",0.5231,0.5231,0.5231,0.5231,0.0],["1988-12-08",0.5231,0.5279,0.5231,0.5231,12902.0],["1988-12-09",0.5231,0.5231,0.5231,0.5231,3686.0],["1988-12-12",0.5328,0.5328,0.5328,0.5328,7372.0],["1988-12-13",0.5328,0.5328,0.5328,0.5328,5529.0],["1988-12-14",0.5328,0.5328,0.5328,0.5328,12902.0],["1988-12-15",0.5377,0.5377,0.5377,0.5377,18431.0],["1988-12-16",0.5377,0.5377,0.5377,0.5377,0.0],["1988-12-19",0.5475,0.5475,0.5475,0.5475,29489.0],["1988-12-20",0.5475,0.5475,0.5475,0.5475,5529.0],["1988-12-21",0.5524,0.5524,0.5524,0.5524,9215.0],["1988-12-22",0.5524,0.5524,0.5279,0.5524,14745.0],["1988-12-23",0.5426,0.5426,0.5279,0.5426,23960.0],["1988-12-27",0.5426,0.5426,0.5426,0.5426,0.0],["1988-12-28",0.5377,0.5377,0.5377,0.5377,1843.0],["1988-12-29",0.5377,0.5377,0.5377,0.5377,0.0],["1988-12-30",0.5377,0.5377,0.5279,0.5279,12902.0],["1989-01-03",0.5279,0.5279,0.5279,0.5279,0.0],["1989-01-04",0.5279,0.5377,0.5133,0.5133,38705.0],["1989-01-05",0.5377,0.5377,0.5377,0.5377,18431.0],["1989-01-06",0.5377,0.5377,0.5377,0.5377,0.0],["1989-01-09",0.5328,0.5328,0.5084,0.5084,5529.0],["1989-01-10",0.5084,0.5084,0.5084,0.5084,0.0],["1989-01-11",0.5084,0.5377,0.5084,0.5377,66351.0],["1989-01-12",0.5377,0.5377,0.5377,0.5377,0.0],["1989-01-13",0.5377,0.5377,0.5377,0.5377,0.0],["1989-01-16",0.5377,0.5377,0.5377,0.5377,3686.0],["1989-01-17",0.5377,0.5377,0.5377,0.5377,3686.0],["1989-01-18",0.5475,0.5475,0.5475,0.5475,12902.0],["1989-01-19",0.5475,0.5573,0.5475,0.5573,86625.0],["1989-01-20",0.5573,0.567,0.5377,0.5573,33175.0],["1989-01-23",0.5768,0.6013,0.5768,0.6013,134545.0],["1989-01-24",0.6062,0.6062,0.6062,0.6062,3686.0],["1989-01-25",0.6062,0.6062,0.6062,0.6062,11058.0],["1989-01-26",0.6159,0.6159,0.6159,0.6159,9215.0],["1989-01-27",0.5768,0.5768,0.5475,0.5475,36862.0],["1989-01-30",0.6159,0.6159,0.6159,0.6159,3686.0],["1989-01-31",0.6159,0.6257,0.5964,0.5964,12902.0],["1989-02-01",0.5964,0.6159,0.5964,0.6159,90311.0],["1989-02-02",0.6159,0.6159,0.6159,0.6159,0.0],["1989-02-03",0.6159,0.6355,0.6062,0.6257,60822.0],["1989-02-06",0.6257,0.6453,0.6062,0.6453,18431.0],["1989-02-07",0.6453,0.6453,0.5866,0.6306,16588.0],["1989-02-08",0.6453,0.6453,0.6453,0.6453,1843.0],["1989-02-09",0.6355,0.6355,0.6062,0.6062,18431.0],["1989-02-10",0.6062,0.6355,0.6062,0.6355,20274.0],["1989-02-13",0.6355,0.6355,0.6355,0.6355,3686.0],["1989-02-14",0.6355,0.6355,0.6257,0.6355,46077.0],["1989-02-15",0.6355,0.6355,0.6355,0.6355,7372.0],["1989-02-16",0.5964,0.5964,0.5964,0.5964,5529.0],["1989-02-17",0.5964,0.5964,0.5964,0.5964,9215.0],["1989-02-21",0.5964,0.6355,0.5866,0.5866,86625.0],["1989-02-22",0.5866,0.5866,0.5866,0.5866,0.0],["1989-02-23",0.5866,0.5866,0.5866,0.5866,0.0],["1989-02-24",0.5866,0.5866,0.5866,0.5866,0.0],["1989-02-27",0.5768,0.5768,0.5768,0.5768,11058.0],["1989-02-28",0.5768,0.6257,0.5768,0.6257,18431.0],["1989-03-01",0.6257,0.6257,0.6257,0.6257,0.0],["1989-03-02",0.6257,0.6257,0.6257,0.6257,0.0],["1989-03-03",0.6257,0.6257,0.6257,0.6257,0.0],["1989-03-06",0.6257,0.6257,0.6257,0.6257,0.0],["1989-03-07",0.6257,0.6257,0.6257,0.6257,0.0],["1989-03-08",0.5768,0.5768,0.5768,0.5768,7372.0],["1989-03-09",0.6159,0.6159,0.6159,0.6159,18431.0],["1989-03-10",0.6159,0.6159,0.6159,0.6159,0.0],["1989-03-13",0.5768,0.5768,0.5768,0.5768,3686.0],["1989-03-14",0.5768,0.6159,0.5768,0.5768,3686.0],["1989-03-15",0.5768,0.5768,0.5768,0.5768,5529.0],["1989-03-16",0.5768,0.6159,0.5768,0.6159,38705.0],["1989-03-17",0.6355,0.6355,0.6355,0.6355,4423.0],["1989-03-20",0.6355,0.6355,0.6355,0.6355,8847.0],["1989-03-21",0.611,0.611,0.5988,0.611,10321.0],["1989-03-22",0.611,0.6233,0.5988,0.6233,10321.0],["1989-03-23",0.6233,0.6233,0.6233,0.6233,19168.0],["1989-03-27",0.611,0.611,0.611,0.611,20643.0],["1989-03-28",0.6355,0.6355,0.6355,0.6355,2949.0],["1989-03-29",0.6355,0.6355,0.6355,0.6355,1474.0],["1989-03-30",0.6355,0.6355,0.6355,0.6355,1474.0],["1989-03-31",0.6355,0.6355,0.6355,0.6355,0.0],["1989-04-03",0.6355,0.6355,0.6049,0.6355,4423.0],["1989-04-04",0.6355,0.6355,0.6355,0.6355,0.0],["1989-04-05",0.6355,0.6355,0.6355,0.6355,0.0],["1989-04-06",0.5927,0.5927,0.5927,0.5927,1474.0],["1989-04-07",0.5927,0.5927,0.5927,0.5927,0.0],["1989-04-10",0.5927,0.6233,0.5744,0.611,56030.0],["1989-04-11",0.6233,0.6233,0.6233,0.6233,5898.0],["1989-04-12",0.6233,0.6233,0.6233,0.6233,4423.0],["1989-04-13",0.6233,0.6233,0.6233,0.6233,0.0],["1989-04-14",0.6233,0.6233,0.6233,0.6233,0.0],["1989-04-17",0.6233,0.6233,0.6233,0.6233,0.0],["1989-04-18",0.611,0.611,0.611,0.611,44234.0],["1989-04-19",0.6233,0.6233,0.6233,0.6233,11796.0],["1989-04-20",0.6233,0.6233,0.5622,0.6233,17694.0],["1989-04-21",0.6233,0.6233,0.6233,0.6233,0.0],["1989-04-24",0.6233,0.6233,0.6233,0.6233,1474.0],["1989-04-25",0.6233,0.6233,0.6233,0.6233,0.0],["1989-04-26",0.611,0.611,0.5622,0.5988,42760.0],["1989-04-27",0.5988,0.5988,0.5988,0.5988,8847.0],["1989-04-28",0.611,0.611,0.611,0.611,2949.0],["1989-05-01",0.611,0.611,0.611,0.611,0.0],["1989-05-02",0.611,0.611,0.611,0.611,0.0],["1989-05-03",0.611,0.611,0.611,0.611,0.0],["1989-05-04",0.6233,0.6233,0.6233,0.6233,1474.0],["1989-05-05",0.6233,0.6233,0.6233,0.6233,0.0],["1989-05-08",0.6233,0.6233,0.6233,0.6233,0.0],["1989-05-09",0.5866,0.5866,0.5866,0.5866,1474.0],["1989-05-10",0.5866,0.5866,0.5866,0.5866,0.0],["1989-05-11",0.5866,0.5866,0.5866,0.5866,0.0],["1989-05-12",0.5866,0.5866,0.5866,0.5866,0.0],["1989-05-15",0.5744,0.5744,0.5744,0.5744,7372.0],["1989-05-16",0.5744,0.6233,0.5744,0.6233,7372.0],["1989-05-17",0.6233,0.6233,0.5988,0.5988,2949.0],["1989-05-18",0.611,0.611,0.611,0.611,5898.0],["1989-05-19",0.611,0.611,0.611,0.611,0.0],["1989-05-22",0.611,0.611,0.611,0.611,0.0],["1989-05-23",0.5744,0.5744,0.5744,0.5744,1474.0],["1989-05-24",0.5988,0.611,0.5988,0.5988,66351.0],["1989-05-25",0.611,0.6355,0.611,0.6233,33913.0],["1989-05-26",0.6233,0.6233,0.6233,0.6233,0.0],["1989-05-30",0.6233,0.6233,0.6233,0.6233,0.0],["1989-05-31",0.5988,0.5988,0.5988,0.5988,4423.0],["1989-06-01",0.6355,0.6355,0.6355,0.6355,1474.0],["1989-06-02",0.6294,0.6294,0.6294,0.6294,2949.0],["1989-06-05",0.5988,0.5988,0.5988,0.5988,1474.0],["1989-06-06",0.5988,0.6355,0.5988,0.6355,32438.0],["1989-06-07",0.6355,0.6355,0.6355,0.6355,0.0],["1989-06-08",0.6355,0.6355,0.6355,0.6355,0.0],["1989-06-09",0.5988,0.5988,0.5988,0.5988,2949.0],["1989-06-12",0.6355,0.6355,0.6355,0.6355,22117.0],["1989-06-13",0.6355,0.6355,0.6233,0.6233,4423.0],["1989-06-14",0.6233,0.6233,0.6233,0.6233,0.0],["1989-06-15",0.6477,0.7088,0.6477,0.7088,32438.0],["1989-06-16",0.7088,0.7088,0.7088,0.7088,0.0],["1989-06-19",0.6721,0.6721,0.6721,0.6721,1474.0],["1989-06-20",0.6721,0.6721,0.6721,0.6721,0.0],["1989-06-21",0.6721,0.6721,0.6721,0.6721,0.0],["1989-06-22",0.6721,0.6721,0.6721,0.6721,0.0],["1989-06-23",0.6966,0.6966,0.6966,0.6966,4423.0],["1989-06-26",0.6966,0.6966,0.6966,0.6966,0.0],["1989-06-27",0.6966,0.6966,0.6966,0.6966,0.0],["1989-06-28",0.6966,0.6966,0.6966,0.6966,0.0],["1989-06-29",0.6966,0.6966,0.6966,0.6966,5898.0],["1989-06-30",0.6966,0.6966,0.6966,0.6966,0.0],["1989-07-03",0.6966,0.6966,0.6966,0.6966,0.0],["1989-07-05",0.6966,0.6966,0.6966,0.6966,4423.0],["1989-07-06",0.6966,0.7088,0.6966,0.6966,39811.0],["1989-07-07",0.6966,0.6966,0.6966,0.6966,0.0],["1989-07-10",0.6966,0.7332,0.6966,0.6966,61928.0],["1989-07-11",0.721,0.721,0.721,0.721,4423.0],["1989-07-12",0.721,0.721,0.721,0.721,0.0],["1989-07-13",0.721,0.721,0.7088,0.7149,134176.0],["1989-07-14",0.7149,0.7149,0.7149,0.7149,0.0],["1989-07-17",0.7149,0.721,0.7088,0.721,2949.0],["1989-07-18",0.721,0.721,0.721,0.721,20643.0],["1989-07-19",0.721,0.721,0.721,0.721,19168.0],["1989-07-20",0.721,0.721,0.721,0.721,0.0],["1989-07-21",0.721,0.721,0.721,0.721,11796.0],["1989-07-24",0.7088,0.7088,0.6966,0.6966,13270.0],["1989-07-25",0.721,0.721,0.721,0.721,2949.0],["1989-07-26",0.721,0.721,0.7088,0.721,7372.0],["1989-07-27",0.721,0.721,0.721,0.721,1474.0],["1989-07-28",0.7058,0.7058,0.6966,0.6966,10321.0],["1989-07-31",0.7088,0.7149,0.7088,0.7149,58979.0],["1989-08-01",0.721,0.7455,0.721,0.7455,16219.0],["1989-08-02",0.7455,0.7455,0.7455,0.7455,0.0],["1989-08-03",0.7455,0.7455,0.7088,0.7088,8847.0],["1989-08-04",0.7088,0.7088,0.7088,0.7088,0.0],["1989-08-07",0.7088,0.7088,0.7088,0.7088,16219.0],["1989-08-08",0.7088,0.7088,0.7088,0.7088,0.0],["1989-08-09",0.7088,0.7455,0.7088,0.7455,7372.0],["1989-08-10",0.7455,0.7577,0.721,0.7577,23591.0],["1989-08-11",0.7577,0.7577,0.7577,0.7577,7372.0],["1989-08-14",0.7577,0.7699,0.7577,0.7699,38336.0],["1989-08-15",0.7699,0.7699,0.7699,0.7699,5898.0],["1989-08-16",0.7821,0.7821,0.7821,0.7821,17694.0],["1989-08-17",0.7821,0.7821,0.7699,0.7821,73723.0],["1989-08-18",0.7821,0.7821,0.7821,0.7821,1474.0],["1989-08-21",0.7332,0.7332,0.7332,0.7332,29489.0],["1989-08-22",0.7332,0.7821,0.7332,0.7821,11796.0],["1989-08-23",0.7546,0.7546,0.7546,0.7546,29489.0],["1989-08-24",0.7821,0.7821,0.7821,0.7821,1474.0],["1989-08-25",0.7332,0.7332,0.7332,0.7332,8847.0],["1989-08-28",0.7332,0.7332,0.7332,0.7332,0.0],["1989-08-29",0.7821,0.7821,0.7821,0.7821,1474.0],["1989-08-30",0.7821,0.7821,0.7821,0.7821,0.0],["1989-08-31",0.7332,0.7332,0.7332,0.7332,1474.0],["1989-09-01",0.7332,0.7821,0.7332,0.7821,16219.0],["1989-09-05",0.7821,0.7821,0.7821,0.7821,10321.0],["1989-09-06",0.7821,0.7821,0.7821,0.7821,5898.0],["1989-09-07",0.7332,0.7332,0.7332,0.7332,1474.0],["1989-09-08",0.7332,0.7332,0.7332,0.7332,0.0],["1989-09-11",0.7821,0.7821,0.7821,0.7821,14745.0],["1989-09-12",0.7821,0.7821,0.7821,0.7821,0.0],["1989-09-13",0.7821,0.7821,0.7821,0.7821,0.0],["1989-09-14",0.7821,0.7821,0.7821,0.7821,0.0],["1989-09-15",0.7821,0.7821,0.7821,0.7821,8847.0],["1989-09-18",0.7821,0.7821,0.7669,0.7669,14745.0],["1989-09-19",0.7577,0.7577,0.7577,0.7577,14745.0],["1989-09-20",0.7577,0.7577,0.7577,0.7577,0.0],["1989-09-21",0.7577,0.7577,0.7577,0.7577,0.0],["1989-09-22",0.7577,0.7577,0.7577,0.7577,0.0],["1989-09-25",0.7821,0.9532,0.7821,0.9532,60453.0],["1989-09-26",0.9654,1.051,0.9654,1.051,35387.0],["1989-09-27",1.051,1.051,0.9777,0.9777,14745.0],["1989-09-28",0.9777,1.0021,0.9043,1.0021,14745.0],["1989-09-29",1.0021,1.0021,1.0021,1.0021,0.0],["1989-10-02",0.9777,0.9777,0.9043,0.9777,5898.0],["1989-10-03",0.9777,1.0266,0.941,1.0266,131227.0],["1989-10-04",1.0266,1.051,0.9532,0.9532,61928.0],["1989-10-05",0.9532,1.0418,0.9532,1.0418,14745.0],["1989-10-06",1.0418,1.051,1.0265,1.051,11796.0],["1989-10-09",1.051,1.051,0.9532,1.051,7372.0],["1989-10-10",1.051,1.051,1.051,1.051,0.0],["1989-10-11",1.051,1.0632,1.0265,1.0632,32438.0],["1989-10-12",0.9777,0.9777,0.9777,0.9777,8847.0],["1989-10-13",0.9777,1.0754,0.9777,0.9777,16219.0],["1989-10-16",0.9777,1.0021,0.9043,1.0021,4423.0],["1989-10-17",1.0021,1.0021,1.0021,1.0021,1474.0],["1989-10-18",1.0021,1.0021,1.0021,1.0021,0.0],["1989-10-19",1.0021,1.0021,1.0021,1.0021,0.0],["1989-10-20",0.9043,0.9043,0.9043,0.9043,1474.0],["1989-10-23",1.0021,1.0021,1.0021,1.0021,14745.0],["1989-10-24",0.9777,0.9777,0.9288,0.9288,7372.0],["1989-10-25",0.9532,0.9777,0.9532,0.9777,5898.0],["1989-10-26",0.9777,0.9777,0.9777,0.9777,0.0],["1989-10-27",0.9777,0.9777,0.9777,0.9777,0.0],["1989-10-30",0.9777,0.9777,0.9777,0.9777,0.0],["1989-10-31",0.9593,0.9593,0.9532,0.9532,5898.0],["1989-11-01",0.9532,0.9532,0.9532,0.9532,0.0],["1989-11-02",0.8799,0.8799,0.8799,0.8799,4423.0],["1989-11-03",0.8799,0.8799,0.8799,0.8799,0.0],["1989-11-06",0.8799,0.8799,0.8799,0.8799,0.0],["1989-11-07",0.941,0.941,0.9166,0.9288,54555.0],["1989-11-08",1.0143,1.1243,1.0143,1.1243,19168.0],["1989-11-09",1.1243,1.3687,1.0388,1.3687,46446.0],["1989-11-10",1.3687,1.3687,1.1488,1.2221,25066.0],["1989-11-13",1.2954,1.2954,1.2954,1.2954,3686.0],["1989-11-14",1.2954,1.2954,1.1732,1.1732,8110.0],["1989-11-15",1.1732,1.1732,1.1732,1.1732,0.0],["1989-11-16",1.2221,1.271,1.2221,1.271,2949.0],["1989-11-17",1.2954,1.2954,1.2954,1.2954,1474.0],["1989-11-20",1.2465,1.2465,1.1976,1.1976,4423.0],["1989-11-21",1.1976,1.2465,1.0999,1.0999,19168.0],["1989-11-22",1.1976,1.1976,1.1976,1.1976,4423.0],["1989-11-24",1.1976,1.1976,1.161,1.1976,11058.0],["1989-11-27",1.1976,1.1976,1.1976,1.1976,7372.0],["1989-11-28",1.1854,1.1854,1.0999,1.1243,22117.0],["1989-11-29",1.1243,1.1854,1.1121,1.1854,17694.0],["1989-11-30",1.1854,1.1976,1.161,1.161,4423.0],["1989-12-01",1.1854,1.1854,1.1854,1.1854,1474.0],["1989-12-04",1.1732,1.1732,1.1732,1.1732,11796.0],["1989-12-05",1.1732,1.1732,1.1732,1.1732,0.0],["1989-12-06",1.1732,1.1732,1.1732,1.1732,0.0],["1989-12-07",1.1732,1.1732,1.1732,1.1732,0.0],["1989-12-08",1.1732,1.1732,1.1732,1.1732,0.0],["1989-12-11",1.1732,1.1732,1.1732,1.1732,0.0],["1989-12-12",1.1243,1.1243,1.051,1.1243,21380.0],["1989-12-13",1.1243,1.1243,1.0754,1.0754,38336.0],["1989-12-14",1.0754,1.0999,1.0693,1.0693,34650.0],["1989-12-15",1.0754,1.0754,1.0754,1.0754,8110.0],["1989-12-18",1.0693,1.0693,1.0693,1.0693,8847.0],["1989-12-19",1.0693,1.0815,1.0693,1.0815,10321.0],["1989-12-20",1.0815,1.0815,1.0754,1.0754,16219.0],["1989-12-21",1.0754,1.0815,1.0754,1.0754,2212.0],["1989-12-22",1.0754,1.0815,1.0754,1.0754,14745.0],["1989-12-26",1.0877,1.0877,1.0877,1.0877,2949.0],["1989-12-27",1.0877,1.0877,1.0754,1.0877,5898.0],["1989-12-28",1.0877,1.0877,1.0754,1.0877,7372.0],["1989-12-29",1.0938,1.0938,1.0938,1.0938,1474.0],["1990-01-02",1.0999,1.1121,1.0999,1.1121,18431.0],["1990-01-03",1.1121,1.1182,1.1121,1.1121,3686.0],["1990-01-04",1.1121,1.1182,1.106,1.1182,38336.0],["1990-01-05",1.1182,1.1182,1.0938,1.0938,30227.0],["1990-01-08",1.0877,1.0877,1.0877,1.0877,6635.0],["1990-01-09",1.0938,1.0938,1.0938,1.0938,1474.0],["1990-01-10",1.0938,1.0999,1.0632,1.0632,26540.0],["1990-01-11",1.0632,1.0632,1.0571,1.0632,5898.0],["1990-01-12",1.051,1.051,1.0388,1.0388,14007.0],["1990-01-15",1.0388,1.0754,1.0327,1.0754,16219.0],["1990-01-16",1.0388,1.0388,1.0327,1.0388,3686.0],["1990-01-17",1.0388,1.0449,1.0327,1.0327,6635.0],["1990-01-18",1.0327,1.0327,1.0327,1.0327,4423.0],["1990-01-19",1.0327,1.0388,1.0265,1.0327,12533.0],["1990-01-22",1.0204,1.0204,1.0204,1.0204,2212.0],["1990-01-23",1.0204,1.0265,1.0204,1.0204,9584.0],["1990-01-24",1.0082,1.0082,0.9716,0.9716,56767.0],["1990-01-25",0.9532,0.9532,0.9043,0.9043,64877.0],["1990-01-26",0.8982,0.8982,0.8738,0.8738,30964.0],["1990-01-29",0.8738,0.8738,0.8493,0.8738,47183.0],["1990-01-30",0.8738,0.8738,0.8677,0.8738,4423.0],["1990-01-31",0.8677,0.8677,0.8677,0.8677,10321.0],["1990-02-01",0.8738,0.8738,0.8738,0.8738,3686.0],["1990-02-02",0.8738,0.8799,0.8738,0.8799,2212.0],["1990-02-05",0.8677,0.8677,0.8432,0.8493,116483.0],["1990-02-06",0.8493,0.8738,0.8493,0.8738,40548.0],["1990-02-07",0.8799,0.8799,0.8799,0.8799,5161.0],["1990-02-08",0.8799,0.8799,0.8799,0.8799,0.0],["1990-02-09",0.8799,0.8799,0.8432,0.8493,45708.0],["1990-02-12",0.8432,0.8432,0.8371,0.8371,22117.0],["1990-02-13",0.8371,0.8493,0.8371,0.8493,13270.0],["1990-02-14",0.8493,0.8493,0.8493,0.8493,0.0],["1990-02-15",0.8493,0.8493,0.8493,0.8493,0.0],["1990-02-16",0.8493,0.8738,0.8493,0.8738,29489.0],["1990-02-20",0.8616,0.8616,0.8616,0.8616,7372.0],["1990-02-21",0.8616,0.8616,0.8616,0.8616,0.0],["1990-02-22",0.8738,0.8738,0.8738,0.8738,1474.0],["1990-02-23",0.8738,0.8799,0.8738,0.8799,2212.0],["1990-02-26",0.8738,0.8738,0.8677,0.8677,8847.0],["1990-02-27",0.8677,0.8677,0.8677,0.8677,22117.0],["1990-02-28",0.8677,0.8677,0.8677,0.8677,26540.0],["1990-03-01",0.8555,0.8555,0.8555,0.8555,16219.0],["1990-03-02",0.8555,0.8555,0.8555,0.8555,0.0],["1990-03-05",0.8616,0.8616,0.8616,0.8616,737.0],["1990-03-06",0.8555,0.8555,0.8555,0.8555,3686.0],["1990-03-07",0.8555,0.8555,0.8555,0.8555,0.0],["1990-03-08",0.8555,0.8616,0.8432,0.8616,29489.0],["1990-03-09",0.8616,0.8616,0.8616,0.8616,1474.0],["1990-03-12",0.8616,0.8677,0.8555,0.8677,8847.0],["1990-03-13",0.8677,0.8738,0.8677,0.8677,9584.0],["1990-03-14",0.8677,0.8677,0.8677,0.8677,4423.0],["1990-03-15",0.8738,0.8799,0.8738,0.8799,2949.0],["1990-03-16",0.8799,0.8799,0.8799,0.8799,2949.0],["1990-03-19",0.8799,0.8799,0.8799,0.8799,2212.0],["1990-03-20",0.8799,0.886,0.8738,0.8738,15482.0],["1990-03-21",0.886,0.886,0.886,0.886,737.0],["1990-03-22",0.886,0.886,0.886,0.886,0.0],["1990-03-23",0.8799,0.8799,0.8738,0.8738,19905.0],["1990-03-26",0.8738,0.8738,0.8738,0.8738,11058.0],["1990-03-27",0.8677,0.8677,0.8616,0.8677,5898.0],["1990-03-28",0.8677,0.8677,0.8493,0.8493,8110.0],["1990-03-29",0.831,0.831,0.831,0.831,5161.0],["1990-03-30",0.8188,0.8188,0.8188,0.8188,7372.0],["1990-04-02",0.8127,0.8127,0.8127,0.8127,2949.0],["1990-04-03",0.8127,0.831,0.8066,0.831,40548.0],["1990-04-04",0.831,0.831,0.831,0.831,1474.0],["1990-04-05",0.8188,0.8188,0.8188,0.8188,7372.0],["1990-04-06",0.8249,0.8249,0.8249,0.8249,737.0],["1990-04-09",0.8188,0.8188,0.8188,0.8188,1474.0],["1990-04-10",0.831,0.8432,0.831,0.8371,11058.0],["1990-04-11",0.8249,0.8249,0.8188,0.8188,16219.0],["1990-04-12",0.8127,0.8127,0.8066,0.8066,5898.0],["1990-04-16",0.8066,0.8127,0.7944,0.7944,16956.0],["1990-04-17",0.7821,0.7821,0.7821,0.7821,1474.0],["1990-04-18",0.7882,0.7882,0.7882,0.7882,3686.0],["1990-04-19",0.776,0.776,0.7699,0.7699,7372.0],["1990-04-20",0.7699,0.7699,0.7516,0.7516,9584.0],["1990-04-23",0.7455,0.7455,0.7088,0.7088,36124.0],["1990-04-24",0.6966,0.6966,0.6599,0.6599,24329.0],["1990-04-25",0.6599,0.6599,0.6355,0.6599,160717.0],["1990-04-26",0.6599,0.666,0.6599,0.6599,36124.0],["1990-04-27",0.6599,0.6721,0.6233,0.6294,92891.0],["1990-04-30",0.6355,0.6416,0.6355,0.6355,39811.0],["1990-05-01",0.6355,0.6416,0.6355,0.6416,6635.0],["1990-05-02",0.6477,0.6599,0.6477,0.6599,19168.0],["1990-05-03",0.666,0.7088,0.666,0.7088,88468.0],["1990-05-04",0.7149,0.7699,0.7149,0.7699,64139.0],["1990-05-07",0.7699,0.776,0.7577,0.7699,52344.0],["1990-05-08",0.7699,0.7699,0.7638,0.7699,8847.0],["1990-05-09",0.776,0.7821,0.776,0.7821,12533.0],["1990-05-10",0.8127,0.8127,0.8127,0.8127,35387.0],["1990-05-11",0.8127,0.8188,0.8127,0.8188,11796.0],["1990-05-14",0.8249,0.8249,0.8249,0.8249,3686.0],["1990-05-15",0.8249,0.8249,0.8249,0.8249,14745.0],["1990-05-16",0.831,0.8432,0.831,0.8432,4423.0],["1990-05-17",0.8432,0.8677,0.8432,0.8677,13270.0],["1990-05-18",0.8677,0.8799,0.8677,0.8677,11796.0],["1990-05-21",0.8677,0.8738,0.831,0.8432,78884.0],["1990-05-22",0.8432,0.8432,0.8432,0.8432,0.0],["1990-05-23",0.8371,0.8371,0.8371,0.8371,7372.0],["1990-05-24",0.8432,0.8432,0.8432,0.8432,737.0],["1990-05-25",0.831,0.831,0.831,0.831,2212.0],["1990-05-29",0.831,0.831,0.831,0.831,0.0],["1990-05-30",0.831,0.831,0.831,0.831,14745.0],["1990-05-31",0.831,0.8371,0.8249,0.8249,4423.0],["1990-06-01",0.831,0.831,0.831,0.831,5898.0],["1990-06-04",0.831,0.831,0.831,0.831,0.0],["1990-06-05",0.8249,0.8249,0.8188,0.8249,10321.0],["1990-06-06",0.8249,0.8249,0.8188,0.8188,8110.0],["1990-06-07",0.8188,0.8188,0.8066,0.8066,9584.0],["1990-06-08",0.7944,0.7944,0.776,0.776,6635.0],["1990-06-11",0.776,0.7821,0.7699,0.7699,7372.0],["1990-06-12",0.7699,0.7699,0.7699,0.7699,5898.0],["1990-06-13",0.7699,0.7699,0.7699,0.7699,6635.0],["1990-06-14",0.7699,0.7699,0.7699,0.7699,3686.0],["1990-06-15",0.7699,0.7699,0.7699,0.7699,737.0],["1990-06-18",0.7699,0.7699,0.7699,0.7699,737.0],["1990-06-19",0.7577,0.7577,0.7577,0.7577,4423.0],["1990-06-20",0.7577,0.7699,0.7577,0.7699,30964.0],["1990-06-21",0.7699,0.8066,0.7699,0.8005,35387.0],["1990-06-22",0.8005,0.8005,0.8005,0.8005,0.0],["1990-06-25",0.8066,0.8066,0.8066,0.8066,5898.0],["1990-06-26",0.8005,0.8005,0.7944,0.8005,5898.0],["1990-06-27",0.8005,0.8005,0.8005,0.8005,0.0],["1990-06-28",0.8005,0.8005,0.8005,0.8005,0.0],["1990-06-29",0.8005,0.8005,0.8005,0.8005,0.0],["1990-07-02",0.7882,0.7882,0.7821,0.7821,2212.0],["1990-07-03",0.7821,0.7821,0.7577,0.7577,10321.0],["1990-07-05",0.7638,0.7638,0.7638,0.7638,9584.0],["1990-07-06",0.7638,0.7638,0.7516,0.7516,11796.0],["1990-07-09",0.7516,0.7577,0.7516,0.7516,8110.0],["1990-07-10",0.7455,0.7455,0.7332,0.7332,7372.0],["1990-07-11",0.7332,0.7332,0.7149,0.7271,26540.0],["1990-07-12",0.7271,0.7271,0.7271,0.7271,0.0],["1990-07-13",0.7271,0.7271,0.7149,0.7149,8847.0],["1990-07-16",0.7088,0.7088,0.6844,0.6905,25803.0],["1990-07-17",0.7027,0.721,0.7027,0.721,13270.0],["1990-07-18",0.721,0.7271,0.7149,0.721,11796.0],["1990-07-19",0.721,0.721,0.721,0.721,2212.0],["1990-07-20",0.721,0.721,0.721,0.721,1474.0],["1990-07-23",0.7088,0.7088,0.6905,0.6905,17694.0],["1990-07-24",0.6844,0.6844,0.6844,0.6844,11058.0],["1990-07-25",0.6721,0.6721,0.6721,0.6721,5898.0],["1990-07-26",0.6721,0.6721,0.6721,0.6721,11796.0],["1990-07-27",0.6721,0.6721,0.6721,0.6721,7372.0],["1990-07-30",0.6599,0.6599,0.6599,0.6599,3686.0],["1990-07-31",0.6599,0.6599,0.6477,0.6599,16956.0],["1990-08-01",0.666,0.666,0.666,0.666,737.0],["1990-08-02",0.666,0.666,0.666,0.666,737.0],["1990-08-03",0.6599,0.6599,0.6294,0.6416,15482.0],["1990-08-06",0.6416,0.6538,0.6416,0.6538,16219.0],["1990-08-07",0.6538,0.6599,0.6416,0.6599,22117.0],["1990-08-08",0.6599,0.6599,0.6599,0.6599,5898.0],["1990-08-09",0.6599,0.6599,0.6477,0.6599,8110.0],["1990-08-10",0.6599,0.6599,0.6477,0.6477,13270.0],["1990-08-13",0.6477,0.6477,0.6477,0.6477,0.0],["1990-08-14",0.6416,0.6416,0.6416,0.6416,737.0],["1990-08-15",0.6416,0.6416,0.6416,0.6416,0.0],["1990-08-16",0.6355,0.6355,0.6294,0.6294,14745.0],["1990-08-17",0.6294,0.6355,0.6233,0.6233,4423.0],["1990-08-20",0.6172,0.6172,0.6172,0.6172,1474.0],["1990-08-21",0.6172,0.6172,0.5927,0.5927,7372.0],["1990-08-22",0.5927,0.5927,0.5927,0.5927,9584.0],["1990-08-23",0.5866,0.5866,0.5683,0.5683,6635.0],["1990-08-24",0.5683,0.5683,0.5683,0.5683,0.0],["1990-08-27",0.5683,0.5988,0.5683,0.5988,8847.0],["1990-08-28",0.5988,0.5988,0.5988,0.5988,0.0],["1990-08-29",0.611,0.611,0.611,0.611,2212.0],["1990-08-30",0.611,0.6233,0.611,0.611,14745.0],["1990-08-31",0.611,0.6233,0.611,0.6233,31701.0],["1990-09-04",0.611,0.611,0.611,0.611,1474.0],["1990-09-05",0.611,0.6172,0.611,0.611,47920.0],["1990-09-06",0.611,0.6172,0.611,0.6172,6635.0],["1990-09-07",0.6172,0.6172,0.6172,0.6172,0.0],["1990-09-10",0.6172,0.6172,0.6172,0.6172,737.0],["1990-09-11",0.611,0.611,0.611,0.611,11058.0],["1990-09-12",0.611,0.611,0.5988,0.6049,11058.0],["1990-09-13",0.5927,0.5927,0.5866,0.5866,11796.0],["1990-09-14",0.5866,0.5927,0.5866,0.5927,5898.0],["1990-09-17",0.5866,0.5866,0.5866,0.5866,1474.0],["1990-09-18",0.5927,0.5927,0.5927,0.5927,1474.0],["1990-09-19",0.5866,0.5866,0.5866,0.5866,9584.0],["1990-09-20",0.5866,0.5866,0.5866,0.5866,0.0],["1990-09-21",0.5927,0.5927,0.5927,0.5927,737.0],["1990-09-24",0.5805,0.5805,0.5622,0.5622,9584.0],["1990-09-25",0.5622,0.5683,0.5438,0.5438,11796.0],["1990-09-26",0.5316,0.5316,0.5133,0.5133,11058.0],["1990-09-27",0.5133,0.5194,0.5011,0.5011,26540.0],["1990-09-28",0.4888,0.4888,0.4461,0.4522,63402.0],["1990-10-01",0.4522,0.4705,0.4522,0.4583,21380.0],["1990-10-02",0.4827,0.5255,0.4827,0.5255,42022.0],["1990-10-03",0.5377,0.556,0.5377,0.556,51606.0],["1990-10-04",0.556,0.556,0.556,0.556,19168.0],["1990-10-05",0.556,0.556,0.5499,0.556,2212.0],["1990-10-08",0.556,0.5622,0.556,0.556,37599.0],["1990-10-09",0.5622,0.5988,0.5622,0.5927,16956.0],["1990-10-10",0.5866,0.5866,0.5866,0.5866,88468.0],["1990-10-11",0.5866,0.5927,0.5805,0.5866,26540.0],["1990-10-12",0.5866,0.5866,0.5866,0.5866,7372.0],["1990-10-15",0.5866,0.5866,0.5866,0.5866,0.0],["1990-10-16",0.5866,0.5866,0.5866,0.5866,48657.0],["1990-10-17",0.5866,0.5866,0.5866,0.5866,0.0],["1990-10-18",0.5805,0.5805,0.5805,0.5805,7372.0],["1990-10-19",0.5805,0.5805,0.5805,0.5805,0.0],["1990-10-22",0.5866,0.5866,0.5866,0.5866,429070.0],["1990-10-23",0.5805,0.5805,0.5805,0.5805,7372.0],["1990-10-24",0.5805,0.5866,0.5683,0.5744,336915.0],["1990-10-25",0.5744,0.5744,0.5744,0.5744,0.0],["1990-10-26",0.5622,0.5622,0.5622,0.5622,13270.0],["1990-10-29",0.5499,0.5499,0.5499,0.5499,16219.0],["1990-10-30",0.5499,0.5499,0.5377,0.5377,8847.0],["1990-10-31",0.5377,0.5438,0.5377,0.5377,2212.0],["1990-11-01",0.5377,0.5377,0.5377,0.5377,0.0],["1990-11-02",0.5377,0.5438,0.5377,0.5438,16956.0],["1990-11-05",0.5438,0.5438,0.5438,0.5438,2212.0],["1990-11-06",0.5438,0.5438,0.5438,0.5438,23591.0],["1990-11-07",0.5438,0.5438,0.5438,0.5438,54555.0],["1990-11-08",0.5377,0.5377,0.5377,0.5377,1474.0],["1990-11-09",0.5377,0.5377,0.5377,0.5377,737.0],["1990-11-12",0.5438,0.5438,0.5438,0.5438,1474.0],["1990-11-13",0.5377,0.5377,0.5377,0.5377,2949.0],["1990-11-14",0.5377,0.5377,0.5377,0.5377,0.0],["1990-11-15",0.5499,0.5499,0.5499,0.5499,3686.0],["1990-11-16",0.5377,0.5377,0.5377,0.5377,18431.0],["1990-11-19",0.5377,0.5377,0.5377,0.5377,0.0],["1990-11-20",0.5377,0.5438,0.5377,0.5438,8847.0],["1990-11-21",0.5438,0.5438,0.5438,0.5438,4423.0],["1990-11-23",0.5377,0.5377,0.5316,0.5377,18431.0],["1990-11-26",0.5316,0.5316,0.5255,0.5316,14745.0],["1990-11-27",0.5194,0.5194,0.5194,0.5194,5161.0],["1990-11-28",0.5255,0.5255,0.5255,0.5255,10321.0],["1990-11-29",0.5194,0.5194,0.5194,0.5194,7372.0],["1990-11-30",0.5255,0.5255,0.5255,0.5255,1474.0],["1990-12-03",0.5255,0.5255,0.5255,0.5255,0.0],["1990-12-04",0.5194,0.5194,0.5133,0.5194,11796.0],["1990-12-05",0.5194,0.5194,0.5133,0.5194,6635.0],["1990-12-06",0.5194,0.5194,0.5194,0.5194,11058.0],["1990-12-07",0.5133,0.5133,0.5072,0.5133,11058.0],["1990-12-10",0.5133,0.5194,0.5133,0.5194,3686.0],["1990-12-11",0.5194,0.5194,0.5194,0.5194,0.0],["1990-12-12",0.5255,0.5316,0.5255,0.5316,7372.0],["1990-12-13",0.5255,0.5255,0.5255,0.5255,2212.0],["1990-12-14",0.5255,0.5438,0.5255,0.5438,7372.0],["1990-12-17",0.5377,0.5377,0.5377,0.5377,737.0],["1990-12-18",0.5438,0.5438,0.5438,0.5438,6635.0],["1990-12-19",0.5438,0.5438,0.5438,0.5438,5898.0],["1990-12-20",0.5438,0.5438,0.5377,0.5377,92154.0],["1990-12-21",0.5377,0.5438,0.5377,0.5377,6635.0],["1990-12-24",0.5377,0.5377,0.5377,0.5377,0.0],["1990-12-26",0.5377,0.5377,0.5377,0.5377,0.0],["1990-12-27",0.5377,0.5377,0.5377,0.5377,5161.0],["1990-12-28",0.5316,0.5316,0.5316,0.5316,2212.0],["1990-12-31",0.5316,0.5316,0.5316,0.5316,0.0],["1991-01-02",0.5316,0.5316,0.5316,0.5316,0.0],["1991-01-03",0.5316,0.5316,0.5316,0.5316,0.0],["1991-01-04",0.5377,0.5438,0.5377,0.5438,13270.0],["1991-01-07",0.5438,0.5499,0.5316,0.5499,13270.0],["1991-01-08",0.5377,0.5377,0.5377,0.5377,7372.0],["1991-01-09",0.5316,0.5316,0.5316,0.5316,737.0],["1991-01-10",0.5316,0.5316,0.5316,0.5316,0.0],["1991-01-11",0.5316,0.5316,0.5316,0.5316,737.0],["1991-01-14",0.5255,0.5255,0.5255,0.5255,10321.0],["1991-01-15",0.5255,0.5255,0.5255,0.5255,7372.0],["1991-01-16",0.5255,0.5255,0.5255,0.5255,0.0],["1991-01-17",0.5255,0.5255,0.5255,0.5255,58979.0],["1991-01-18",0.5255,0.5255,0.5255,0.5255,0.0],["1991-01-21",0.5255,0.5255,0.5255,0.5255,0.0],["1991-01-22",0.5255,0.5316,0.5255,0.5255,19168.0],["1991-01-23",0.5255,0.5255,0.5255,0.5255,0.0],["1991-01-24",0.5255,0.5255,0.5255,0.5255,0.0],["1991-01-25",0.5194,0.5194,0.5133,0.5194,6635.0],["1991-01-28",0.5255,0.5255,0.5255,0.5255,737.0],["1991-01-29",0.5194,0.5194,0.5133,0.5133,4423.0],["1991-01-30",0.5133,0.5255,0.5072,0.5072,10321.0],["1991-01-31",0.5072,0.5072,0.5072,0.5072,0.0],["1991-02-01",0.5133,0.5133,0.5133,0.5133,13270.0],["1991-02-04",0.5133,0.5133,0.5133,0.5133,2949.0],["1991-02-05",0.5255,0.5255,0.5255,0.5255,1474.0],["1991-02-06",0.5255,0.5622,0.5194,0.5622,23591.0],["1991-02-07",0.5683,0.5744,0.5683,0.5744,9584.0],["1991-02-08",0.5866,0.5866,0.5866,0.5866,737.0],["1991-02-11",0.5866,0.6355,0.5866,0.6355,19905.0],["1991-02-12",0.6355,0.6844,0.6355,0.6599,36124.0],["1991-02-13",0.6599,0.6599,0.6599,0.6599,11058.0],["1991-02-14",0.6721,0.6844,0.6721,0.6844,3686.0],["1991-02-15",0.6783,0.6783,0.6721,0.6721,52344.0],["1991-02-19",0.6721,0.6721,0.6721,0.6721,0.0],["1991-02-20",0.6721,0.6721,0.6721,0.6721,737.0],["1991-02-21",0.6783,0.6783,0.6783,0.6783,1474.0],["1991-02-22",0.6721,0.6721,0.6721,0.6721,737.0],["1991-02-25",0.6721,0.6721,0.6721,0.6721,0.0],["1991-02-26",0.6783,0.6783,0.6783,0.6783,1474.0],["1991-02-27",0.666,0.666,0.6599,0.6599,4423.0],["1991-02-28",0.6599,0.6599,0.6599,0.6599,0.0],["1991-03-01",0.6599,0.6599,0.6599,0.6599,28015.0],["1991-03-04",0.6599,0.6599,0.6599,0.6599,20643.0],["1991-03-05",0.666,0.666,0.666,0.666,3686.0],["1991-03-06",0.666,0.666,0.666,0.666,0.0],["1991-03-07",0.6538,0.6538,0.6538,0.6538,5161.0],["1991-03-08",0.6477,0.6477,0.6477,0.6477,2212.0],["1991-03-11",0.6538,0.6538,0.6538,0.6538,737.0],["1991-03-12",0.6416,0.6416,0.6416,0.6416,14745.0],["1991-03-13",0.6416,0.6416,0.6416,0.6416,0.0],["1991-03-14",0.6416,0.6538,0.6355,0.6538,4423.0],["1991-03-15",0.6538,0.6538,0.6538,0.6538,1474.0],["1991-03-18",0.6538,0.6599,0.6477,0.6477,5161.0],["1991-03-19",0.6416,0.6416,0.6416,0.6416,3686.0],["1991-03-20",0.6416,0.6416,0.6294,0.6294,5898.0],["1991-03-21",0.6294,0.6294,0.6294,0.6294,0.0],["1991-03-22",0.6294,0.6355,0.6294,0.6355,11796.0],["1991-03-25",0.6355,0.6355,0.6355,0.6355,16956.0],["1991-03-26",0.6355,0.6355,0.6355,0.6355,0.0],["1991-03-27",0.6355,0.6355,0.6355,0.6355,0.0],["1991-03-28",0.6355,0.6355,0.6355,0.6355,0.0],["1991-04-01",0.6355,0.6355,0.6355,0.6355,0.0],["1991-04-02",0.6294,0.6294,0.6294,0.6294,1474.0],["1991-04-03",0.6294,0.6294,0.6294,0.6294,0.0],["1991-04-04",0.6355,0.6416,0.6355,0.6355,9584.0],["1991-04-05",0.6294,0.6294,0.6294,0.6294,2949.0],["1991-04-08",0.6233,0.6233,0.6233,0.6233,1474.0],["1991-04-09",0.6172,0.6172,0.611,0.611,5161.0],["1991-04-10",0.611,0.6172,0.6049,0.6049,5898.0],["1991-04-11",0.6172,0.6233,0.6172,0.6172,8110.0],["1991-04-12",0.611,0.611,0.6049,0.6049,4423.0],["1991-04-15",0.6049,0.6049,0.6049,0.6049,0.0],["1991-04-16",0.6172,0.6172,0.6172,0.6172,1474.0],["1991-04-17",0.6294,0.6294,0.6294,0.6294,737.0],["1991-04-18",0.6294,0.6294,0.6233,0.6294,64877.0],["1991-04-19",0.6294,0.6294,0.6233,0.6233,8847.0],["1991-04-22",0.6172,0.6172,0.6172,0.6172,737.0],["1991-04-23",0.6172,0.6172,0.6172,0.6172,10321.0],["1991-04-24",0.6172,0.6172,0.6172,0.6172,0.0],["1991-04-25",0.6172,0.6172,0.6172,0.6172,0.0],["1991-04-26",0.6172,0.6172,0.6172,0.6172,0.0],["1991-04-29",0.6172,0.6172,0.6172,0.6172,0.0],["1991-04-30",0.611,0.611,0.611,0.611,6635.0],["1991-05-01",0.611,0.611,0.611,0.611,2212.0],["1991-05-02",0.6233,0.6233,0.6233,0.6233,1474.0],["1991-05-03",0.6233,0.6294,0.6233,0.6294,7372.0],["1991-05-06",0.6294,0.6294,0.6294,0.6294,0.0],["1991-05-07",0.6172,0.6172,0.6172,0.6172,48657.0],["1991-05-08",0.6172,0.6294,0.6172,0.6172,5898.0],["1991-05-09",0.6172,0.6172,0.6172,0.6172,0.0],["1991-05-10",0.6172,0.6294,0.6172,0.6294,6635.0],["1991-05-13",0.6294,0.6294,0.6294,0.6294,2949.0],["1991-05-14",0.6294,0.6294,0.6294,0.6294,0.0],["1991-05-15",0.6294,0.6294,0.6294,0.6294,0.0],["1991-05-16",0.6294,0.6294,0.6233,0.6233,120169.0],["1991-05-17",0.6233,0.6233,0.6233,0.6233,0.0],["1991-05-20",0.6233,0.6233,0.6233,0.6233,5161.0],["1991-05-21",0.6233,0.6233,0.6233,0.6233,0.0],["1991-05-22",0.6233,0.6294,0.6172,0.6172,16219.0],["1991-05-23",0.6172,0.6294,0.611,0.6172,57504.0],["1991-05-24",0.611,0.611,0.611,0.611,3686.0],["1991-05-28",0.611,0.611,0.611,0.611,0.0],["1991-05-29",0.6233,0.6233,0.6233,0.6233,2212.0],["1991-05-30",0.6233,0.6233,0.6233,0.6233,0.0],["1991-05-31",0.6233,0.6233,0.6233,0.6233,3686.0],["1991-06-03",0.6233,0.6294,0.6233,0.6233,8110.0],["1991-06-04",0.6233,0.6233,0.6233,0.6233,737.0],["1991-06-05",0.6233,0.6294,0.6233,0.6294,4423.0],["1991-06-06",0.6294,0.6294,0.6294,0.6294,36862.0],["1991-06-07",0.6172,0.6172,0.611,0.611,4423.0],["1991-06-10",0.6172,0.6172,0.6172,0.6172,737.0],["1991-06-11",0.611,0.611,0.6049,0.6049,16219.0],["1991-06-12",0.5988,0.5988,0.5927,0.5927,6635.0],["1991-06-13",0.5866,0.5866,0.5805,0.5805,8847.0],["1991-06-14",0.5805,0.5805,0.5744,0.5805,8110.0],["1991-06-17",0.5744,0.5744,0.5744,0.5744,737.0],["1991-06-18",0.5744,0.5744,0.5744,0.5744,0.0],["1991-06-19",0.5744,0.5744,0.5744,0.5744,4423.0],["1991-06-20",0.5744,0.5744,0.5683,0.5744,2212.0],["1991-06-21",0.5744,0.5744,0.5744,0.5744,0.0],["1991-06-24",0.5744,0.5805,0.5683,0.5805,15482.0],["1991-06-25",0.5805,0.5805,0.5683,0.5683,8847.0],["1991-06-26",0.5805,0.5805,0.5805,0.5805,1474.0],["1991-06-27",0.5866,0.5866,0.5866,0.5866,3686.0],["1991-06-28",0.5866,0.611,0.5805,0.611,27278.0],["1991-07-01",0.611,0.611,0.611,0.611,0.0],["1991-07-02",0.5988,0.5988,0.5866,0.5866,4423.0],["1991-07-03",0.5866,0.5866,0.5866,0.5866,12533.0],["1991-07-05",0.5866,0.5866,0.5866,0.5866,0.0],["1991-07-08",0.5744,0.5744,0.5744,0.5744,737.0],["1991-07-09",0.5683,0.5683,0.5622,0.5622,8110.0],["1991-07-10",0.5622,0.5622,0.5622,0.5622,0.0],["1991-07-11",0.5622,0.5622,0.5622,0.5622,0.0],["1991-07-12",0.556,0.556,0.556,0.556,1474.0],["1991-07-15",0.5499,0.5499,0.5499,0.5499,737.0],["1991-07-16",0.5499,0.5683,0.5499,0.5499,18431.0],["1991-07-17",0.5438,0.5438,0.5377,0.5377,16219.0],["1991-07-18",0.5377,0.5377,0.5316,0.5377,4423.0],["1991-07-19",0.5377,0.5377,0.5377,0.5377,1474.0],["1991-07-22",0.5133,0.5133,0.5072,0.5072,83307.0],["1991-07-23",0.5011,0.5011,0.4949,0.4949,7372.0],["1991-07-24",0.5072,0.5072,0.5072,0.5072,1474.0],["1991-07-25",0.5072,0.5072,0.5072,0.5072,0.0],["1991-07-26",0.5133,0.5133,0.5133,0.5133,2949.0],["1991-07-29",0.5133,0.5194,0.5133,0.5194,4423.0],["1991-07-30",0.5194,0.5194,0.5072,0.5072,1474.0],["1991-07-31",0.5133,0.5133,0.5133,0.5133,2212.0],["1991-08-01",0.5133,0.5133,0.5011,0.5011,3686.0],["1991-08-02",0.5011,0.5011,0.5011,0.5011,0.0],["1991-08-05",0.4888,0.4888,0.4888,0.4888,22854.0],["1991-08-06",0.4888,0.5011,0.4888,0.5011,13270.0],["1991-08-07",0.5133,0.5133,0.5133,0.5133,4423.0],["1991-08-08",0.5133,0.5133,0.5133,0.5133,0.0],["1991-08-09",0.5133,0.5133,0.5133,0.5133,0.0],["1991-08-12",0.5133,0.5194,0.5133,0.5133,12533.0],["1991-08-13",0.5316,0.5377,0.5316,0.5377,19168.0],["1991-08-14",0.5377,0.5499,0.5377,0.5499,5898.0],["1991-08-15",0.556,0.5683,0.556,0.5622,44971.0],["1991-08-16",0.5622,0.5683,0.5622,0.5683,25803.0],["1991-08-19",0.5683,0.5683,0.556,0.556,4423.0],["1991-08-20",0.556,0.5683,0.556,0.5683,24329.0],["1991-08-21",0.5744,0.5744,0.5744,0.5744,2212.0],["1991-08-22",0.5744,0.5744,0.5622,0.5622,19168.0],["1991-08-23",0.5622,0.5744,0.5622,0.5622,16219.0],["1991-08-26",0.5622,0.5683,0.5622,0.5683,14007.0],["1991-08-27",0.5683,0.5805,0.5622,0.5683,29489.0],["1991-08-28",0.5683,0.5683,0.556,0.556,2212.0],["1991-08-29",0.556,0.5622,0.556,0.556,4423.0],["1991-08-30",0.5622,0.5622,0.5622,0.5622,2212.0],["1991-09-03",0.556,0.556,0.5499,0.5499,14745.0],["1991-09-04",0.5499,0.5499,0.5499,0.5499,0.0],["1991-09-05",0.5499,0.5622,0.5499,0.5622,15482.0],["1991-09-06",0.5622,0.5622,0.5622,0.5622,0.0],["1991-09-09",0.5622,0.5622,0.5622,0.5622,1474.0],["1991-09-10",0.5499,0.5499,0.5499,0.5499,38336.0],["1991-09-11",0.5499,0.5622,0.5438,0.556,17694.0],["1991-09-12",0.5622,0.5622,0.5622,0.5622,2949.0],["1991-09-13",0.5622,0.5622,0.556,0.5622,15482.0],["1991-09-16",0.5622,0.5622,0.5622,0.5622,0.0],["1991-09-17",0.5622,0.5683,0.5622,0.5683,86993.0],["1991-09-18",0.5683,0.5683,0.556,0.5683,2212.0],["1991-09-19",0.5683,0.5683,0.5683,0.5683,11058.0],["1991-09-20",0.556,0.556,0.556,0.556,6635.0],["1991-09-23",0.556,0.556,0.556,0.556,0.0],["1991-09-24",0.5622,0.5622,0.5622,0.5622,737.0],["1991-09-25",0.5499,0.5499,0.5499,0.5499,737.0],["1991-09-26",0.5622,0.5744,0.5622,0.5744,30964.0],["1991-09-27",0.5683,0.5683,0.5683,0.5683,2949.0],["1991-09-30",0.5683,0.5683,0.5683,0.5683,1474.0],["1991-10-01",0.5622,0.5622,0.5622,0.5622,3686.0],["1991-10-02",0.556,0.556,0.5499,0.556,8847.0],["1991-10-03",0.5499,0.5499,0.5438,0.5438,6635.0],["1991-10-04",0.5499,0.5499,0.5499,0.5499,1474.0],["1991-10-07",0.5499,0.5499,0.5499,0.5499,0.0],["1991-10-08",0.5499,0.5499,0.5499,0.5499,7372.0],["1991-10-09",0.5499,0.5499,0.5499,0.5499,0.0],["1991-10-10",0.5499,0.5499,0.5499,0.5499,0.0],["1991-10-11",0.556,0.5622,0.556,0.556,16219.0],["1991-10-14",0.556,0.556,0.556,0.556,0.0],["1991-10-15",0.5622,0.5622,0.5622,0.5622,3686.0],["1991-10-16",0.5622,0.5622,0.5622,0.5622,0.0],["1991-10-17",0.5622,0.5622,0.5499,0.5499,2949.0],["1991-10-18",0.5438,0.5438,0.5377,0.5377,18431.0],["1991-10-21",0.5438,0.5438,0.5438,0.5438,1474.0],["1991-10-22",0.5438,0.5438,0.5438,0.5438,0.0],["1991-10-23",0.5438,0.5438,0.5438,0.5438,11058.0],["1991-10-24",0.5438,0.5438,0.5438,0.5438,1474.0],["1991-10-25",0.5438,0.5438,0.5438,0.5438,0.0],["1991-10-28",0.5377,0.5377,0.5316,0.5377,3686.0],["1991-10-29",0.5377,0.5377,0.5316,0.5316,8110.0],["1991-10-30",0.5316,0.5377,0.5255,0.5255,16219.0],["1991-10-31",0.5255,0.5316,0.5194,0.5194,9584.0],["1991-11-01",0.5133,0.5133,0.4949,0.4949,38336.0],["1991-11-04",0.4949,0.4949,0.4949,0.4949,0.0],["1991-11-05",0.4949,0.4949,0.4888,0.4888,5161.0],["1991-11-06",0.4827,0.4827,0.4827,0.4827,5898.0],["1991-11-07",0.4766,0.4766,0.4644,0.4644,44971.0],["1991-11-08",0.4522,0.4522,0.4522,0.4522,18431.0],["1991-11-11",0.4522,0.4583,0.4461,0.4583,21380.0],["1991-11-12",0.4583,0.4583,0.4522,0.4522,13270.0],["1991-11-13",0.4461,0.4461,0.4461,0.4461,2949.0],["1991-11-14",0.4522,0.4522,0.4522,0.4522,8847.0],["1991-11-15",0.4522,0.4522,0.4522,0.4522,2949.0],["1991-11-18",0.4522,0.4522,0.4522,0.4522,9584.0],["1991-11-19",0.4522,0.4522,0.4522,0.4522,0.0],["1991-11-20",0.4461,0.4461,0.4399,0.4399,20643.0],["1991-11-21",0.4399,0.4399,0.4399,0.4399,29489.0],["1991-11-22",0.4461,0.4461,0.4461,0.4461,3686.0],["1991-11-25",0.4399,0.4399,0.4399,0.4399,3686.0],["1991-11-26",0.4399,0.4399,0.4399,0.4399,5161.0],["1991-11-27",0.4399,0.4399,0.4399,0.4399,0.0],["1991-11-29",0.4399,0.4399,0.4277,0.4277,22117.0],["1991-12-02",0.4216,0.4277,0.4216,0.4216,9584.0],["1991-12-03",0.4277,0.4277,0.4216,0.4216,8847.0],["1991-12-04",0.4216,0.4216,0.4216,0.4216,0.0],["1991-12-05",0.4216,0.4216,0.4155,0.4216,35387.0],["1991-12-06",0.4277,0.4338,0.4277,0.4277,14745.0],["1991-12-09",0.4338,0.4338,0.4094,0.4094,25066.0],["1991-12-10",0.4033,0.4094,0.4033,0.4094,4423.0],["1991-12-11",0.4094,0.4094,0.4094,0.4094,0.0],["1991-12-12",0.4094,0.4094,0.4094,0.4094,1474.0],["1991-12-13",0.4155,0.4216,0.4094,0.4216,27278.0],["1991-12-16",0.4216,0.4216,0.4216,0.4216,0.0],["1991-12-17",0.4277,0.4277,0.4216,0.4216,2212.0],["1991-12-18",0.4277,0.4399,0.4277,0.4399,8110.0],["1991-12-19",0.4338,0.4338,0.4338,0.4338,737.0],["1991-12-20",0.4461,0.4461,0.4399,0.4399,5161.0],["1991-12-23",0.4338,0.4338,0.4338,0.4338,11058.0],["1991-12-24",0.4338,0.4338,0.4338,0.4338,0.0],["1991-12-26",0.4277,0.4461,0.4277,0.4399,30964.0],["1991-12-27",0.4399,0.4399,0.4399,0.4399,737.0],["1991-12-30",0.4399,0.4583,0.4399,0.4583,8847.0],["1991-12-31",0.4644,0.4644,0.4644,0.4644,5161.0],["1992-01-02",0.4644,0.4644,0.4644,0.4644,0.0],["1992-01-03",0.4705,0.4766,0.4644,0.4644,16219.0],["1992-01-06",0.4705,0.4705,0.44,0.4461,34650.0],["1992-01-07",0.4399,0.4399,0.4399,0.4399,1474.0],["1992-01-08",0.4461,0.4461,0.4338,0.4338,6635.0],["1992-01-09",0.4338,0.4644,0.4338,0.4461,50869.0],["1992-01-10",0.4461,0.4461,0.4399,0.4399,7372.0],["1992-01-13",0.4399,0.4399,0.4399,0.4399,0.0],["1992-01-14",0.4522,0.4583,0.4522,0.4583,5161.0],["1992-01-15",0.4583,0.4583,0.44,0.4522,16219.0],["1992-01-16",0.4522,0.4583,0.4522,0.4522,5898.0],["1992-01-17",0.4583,0.4583,0.4583,0.4583,4423.0],["1992-01-20",0.4644,0.4766,0.4644,0.4766,22117.0],["1992-01-21",0.4888,0.4888,0.4766,0.4766,16219.0],["1992-01-22",0.4644,0.4705,0.4583,0.4705,39073.0],["1992-01-23",0.4644,0.5011,0.4583,0.5011,36124.0],["1992-01-24",0.5133,0.5133,0.5011,0.5011,8110.0],["1992-01-27",0.5072,0.5072,0.4766,0.4827,16219.0],["1992-01-28",0.4949,0.5255,0.4949,0.5072,40548.0],["1992-01-29",0.5133,0.5133,0.5133,0.5133,1474.0],["1992-01-30",0.5072,0.5194,0.5072,0.5194,8847.0],["1992-01-31",0.5133,0.5377,0.5133,0.5377,10321.0],["1992-02-03",0.5377,0.5744,0.5377,0.5744,19905.0],["1992-02-04",0.5988,0.6049,0.5866,0.5866,42022.0],["1992-02-05",0.5866,0.5866,0.5866,0.5866,1474.0],["1992-02-06",0.5866,0.5927,0.5683,0.5744,39073.0],["1992-02-07",0.5744,0.5866,0.5744,0.5805,6635.0],["1992-02-10",0.5805,0.5988,0.5744,0.5744,80358.0],["1992-02-11",0.5866,0.5866,0.5744,0.5866,45708.0],["1992-02-12",0.5866,0.5927,0.5805,0.5866,223382.0],["1992-02-13",0.5866,0.5927,0.5866,0.5927,306689.0],["1992-02-14",0.5988,0.5988,0.5866,0.5866,4423.0],["1992-02-18",0.5866,0.5866,0.5805,0.5805,14745.0],["1992-02-19",0.5683,0.5683,0.5499,0.5499,19168.0],["1992-02-20",0.5499,0.5499,0.5499,0.5499,4423.0],["1992-02-21",0.5622,0.5622,0.5622,0.5622,2212.0],["1992-02-24",0.5622,0.5622,0.5622,0.5622,1474.0],["1992-02-25",0.5622,0.5622,0.5622,0.5622,0.0],["1992-02-26",0.5622,0.5622,0.5377,0.5377,8847.0],["1992-02-27",0.5316,0.5316,0.5194,0.5194,11796.0],["1992-02-28",0.5194,0.5255,0.5133,0.5133,21380.0],["1992-03-02",0.5011,0.5011,0.4888,0.4888,14745.0],["1992-03-03",0.4949,0.4949,0.4949,0.4949,2212.0],["1992-03-04",0.4949,0.4949,0.4949,0.4949,0.0],["1992-03-05",0.4949,0.4949,0.4949,0.4949,0.0],["1992-03-06",0.4949,0.4949,0.4949,0.4949,11058.0],["1992-03-09",0.4888,0.4888,0.4888,0.4888,5161.0],["1992-03-10",0.4888,0.4888,0.4888,0.4888,0.0],["1992-03-11",0.4888,0.4888,0.4888,0.4888,0.0],["1992-03-12",0.4888,0.4888,0.4888,0.4888,0.0],["1992-03-13",0.4949,0.4949,0.4949,0.4949,2212.0],["1992-03-16",0.4949,0.4949,0.4949,0.4949,0.0],["1992-03-17",0.4949,0.4949,0.4888,0.4888,24329.0],["1992-03-18",0.4888,0.4888,0.4888,0.4888,0.0],["1992-03-19",0.5011,0.5011,0.5011,0.5011,1474.0],["1992-03-20",0.5011,0.5011,0.5011,0.5011,0.0],["1992-03-23",0.5133,0.5133,0.5133,0.5133,7372.0],["1992-03-24",0.5133,0.5133,0.5133,0.5133,0.0],["1992-03-25",0.5133,0.5133,0.5133,0.5133,737.0],["1992-03-26",0.5133,0.5133,0.5133,0.5133,0.0],["1992-03-27",0.5194,0.5194,0.5194,0.5194,2212.0],["1992-03-30",0.5133,0.5133,0.5133,0.5133,1474.0],["1992-03-31",0.5234,0.5295,0.5234,0.5295,7372.0],["1992-04-01",0.5295,0.5295,0.5295,0.5295,0.0],["1992-04-02",0.5295,0.5295,0.5295,0.5295,0.0],["1992-04-03",0.5172,0.5172,0.5172,0.5172,8110.0],["1992-04-06",0.5172,0.5172,0.5172,0.5172,0.0],["1992-04-07",0.5049,0.5049,0.4926,0.4926,29489.0],["1992-04-08",0.4926,0.4926,0.4926,0.4926,737.0],["1992-04-09",0.4926,0.4926,0.4926,0.4926,0.0],["1992-04-10",0.4926,0.4926,0.4926,0.4926,0.0],["1992-04-13",0.4987,0.4987,0.4987,0.4987,2212.0],["1992-04-14",0.4987,0.4987,0.4987,0.4987,0.0],["1992-04-15",0.5049,0.5111,0.5049,0.5111,5898.0],["1992-04-16",0.5111,0.5111,0.5111,0.5111,737.0],["1992-04-20",0.5049,0.5049,0.5049,0.5049,1474.0],["1992-04-21",0.5111,0.5111,0.4926,0.4987,29489.0],["1992-04-22",0.5049,0.5049,0.4926,0.5049,20643.0],["1992-04-23",0.5111,0.5234,0.5111,0.5234,16956.0],["1992-04-24",0.5234,0.5234,0.5172,0.5234,5161.0],["1992-04-27",0.5295,0.5295,0.5234,0.5234,8847.0],["1992-04-28",0.5172,0.5172,0.5172,0.5172,11058.0],["1992-04-29",0.5172,0.5172,0.5172,0.5172,7372.0],["1992-04-30",0.5172,0.5172,0.5172,0.5172,737.0],["1992-05-01",0.4987,0.4987,0.4987,0.4987,24329.0],["1992-05-04",0.5049,0.5049,0.4987,0.4987,9584.0],["1992-05-05",0.4926,0.4926,0.4926,0.4926,3686.0],["1992-05-06",0.4926,0.4926,0.4864,0.4864,11058.0],["1992-05-07",0.4864,0.4926,0.4864,0.4926,8110.0],["1992-05-08",0.4926,0.4987,0.4926,0.4987,49395.0],["1992-05-11",0.5049,0.5172,0.5049,0.5049,56030.0],["1992-05-12",0.5049,0.5111,0.5049,0.5111,11058.0],["1992-05-13",0.5111,0.5111,0.5111,0.5111,7372.0],["1992-05-14",0.5111,0.5111,0.5111,0.5111,0.0],["1992-05-15",0.5172,0.5295,0.5172,0.5295,12533.0],["1992-05-18",0.5295,0.5295,0.5234,0.5234,7372.0],["1992-05-19",0.5172,0.5172,0.5172,0.5172,737.0],["1992-05-20",0.5234,0.5234,0.5234,0.5234,2212.0],["1992-05-21",0.5234,0.5234,0.5049,0.5111,14007.0],["1992-05-22",0.5049,0.5111,0.5049,0.5111,5898.0],["1992-05-26",0.5172,0.5172,0.5172,0.5172,3686.0],["1992-05-27",0.5111,0.5111,0.5111,0.5111,737.0],["1992-05-28",0.5172,0.5172,0.5111,0.5111,3686.0],["1992-05-29",0.5172,0.5172,0.5172,0.5172,1474.0],["1992-06-01",0.5172,0.5172,0.5172,0.5172,2949.0],["1992-06-02",0.5111,0.5111,0.5049,0.5049,10321.0],["1992-06-03",0.5111,0.5111,0.4987,0.4987,32438.0],["1992-06-04",0.4987,0.4987,0.4926,0.4987,44234.0],["1992-06-05",0.4987,0.4987,0.4987,0.4987,2949.0],["1992-06-08",0.4987,0.4987,0.4987,0.4987,3686.0],["1992-06-09",0.4926,0.4926,0.4864,0.4864,8110.0],["1992-06-10",0.4926,0.4926,0.4926,0.4926,1474.0],["1992-06-11",0.4926,0.4926,0.4926,0.4926,7372.0],["1992-06-12",0.4926,0.4987,0.4926,0.4987,2949.0],["1992-06-15",0.4987,0.4987,0.4926,0.4987,7372.0],["1992-06-16",0.4987,0.4987,0.4987,0.4987,0.0],["1992-06-17",0.4987,0.4987,0.4926,0.4926,3686.0],["1992-06-18",0.4987,0.5049,0.4987,0.5049,12533.0],["1992-06-19",0.5049,0.5049,0.5049,0.5049,4423.0],["1992-06-22",0.4987,0.5049,0.4987,0.5049,2949.0],["1992-06-23",0.5049,0.5049,0.5049,0.5049,1474.0],["1992-06-24",0.5049,0.5049,0.5049,0.5049,0.0],["1992-06-25",0.4965,0.4965,0.4965,0.4965,1474.0],["1992-06-26",0.5027,0.5027,0.5027,0.5027,2212.0],["1992-06-29",0.5027,0.5027,0.5027,0.5027,3686.0],["1992-06-30",0.4965,0.4965,0.4965,0.4965,2949.0],["1992-07-01",0.5027,0.5027,0.5027,0.5027,2212.0],["1992-07-02",0.4965,0.4965,0.4965,0.4965,3686.0],["1992-07-06",0.4903,0.4903,0.4903,0.4903,1474.0],["1992-07-07",0.484,0.484,0.4778,0.4778,18431.0],["1992-07-08",0.484,0.484,0.484,0.484,737.0],["1992-07-09",0.4903,0.4903,0.4903,0.4903,154819.0],["1992-07-10",0.4965,0.4965,0.4903,0.4903,20643.0],["1992-07-13",0.4903,0.4903,0.4903,0.4903,2949.0],["1992-07-14",0.4965,0.4965,0.4965,0.4965,2212.0],["1992-07-15",0.4965,0.4965,0.4903,0.4903,4423.0],["1992-07-16",0.4965,0.5027,0.4965,0.4965,7372.0],["1992-07-17",0.5027,0.5027,0.4965,0.4965,7372.0],["1992-07-20",0.4965,0.4965,0.4965,0.4965,0.0],["1992-07-21",0.4965,0.4965,0.4903,0.4903,33175.0],["1992-07-22",0.4965,0.4965,0.4965,0.4965,737.0],["1992-07-23",0.4903,0.4965,0.4903,0.4965,5161.0],["1992-07-24",0.4903,0.4903,0.4903,0.4903,737.0],["1992-07-27",0.4903,0.4903,0.4903,0.4903,3686.0],["1992-07-28",0.4903,0.4903,0.4903,0.4903,0.0],["1992-07-29",0.4965,0.4965,0.4903,0.4965,31701.0],["1992-07-30",0.4965,0.4965,0.4965,0.4965,0.0],["1992-07-31",0.4965,0.4965,0.4965,0.4965,0.0],["1992-08-03",0.5027,0.5027,0.5027,0.5027,14745.0],["1992-08-04",0.4965,0.4965,0.4965,0.4965,7372.0],["1992-08-05",0.5027,0.5027,0.5027,0.5027,737.0],["1992-08-06",0.4965,0.4965,0.4965,0.4965,7372.0],["1992-08-07",0.4965,0.4965,0.4903,0.4903,14745.0],["1992-08-10",0.484,0.484,0.4778,0.484,5898.0],["1992-08-11",0.484,0.484,0.484,0.484,0.0],["1992-08-12",0.484,0.484,0.484,0.484,0.0],["1992-08-13",0.484,0.4903,0.484,0.484,21380.0],["1992-08-14",0.484,0.4903,0.484,0.4903,16219.0],["1992-08-17",0.4903,0.4903,0.4903,0.4903,0.0],["1992-08-18",0.4903,0.4903,0.4903,0.4903,2212.0],["1992-08-19",0.4903,0.4903,0.4903,0.4903,737.0],["1992-08-20",0.4903,0.4903,0.4903,0.4903,0.0],["1992-08-21",0.4778,0.4778,0.4778,0.4778,13270.0],["1992-08-24",0.484,0.484,0.484,0.484,2212.0],["1992-08-25",0.4778,0.4903,0.4778,0.4903,10321.0],["1992-08-26",0.4903,0.4903,0.4903,0.4903,0.0],["1992-08-27",0.4903,0.4903,0.4903,0.4903,0.0],["1992-08-28",0.4903,0.4903,0.4903,0.4903,0.0],["1992-08-31",0.4903,0.4903,0.484,0.484,1474.0],["1992-09-01",0.484,0.4903,0.484,0.4903,2949.0],["1992-09-02",0.484,0.484,0.484,0.484,737.0],["1992-09-03",0.484,0.484,0.484,0.484,0.0],["1992-09-04",0.484,0.484,0.484,0.484,0.0],["1992-09-08",0.484,0.484,0.484,0.484,2949.0],["1992-09-09",0.484,0.484,0.484,0.484,0.0],["1992-09-10",0.484,0.484,0.484,0.484,0.0],["1992-09-11",0.484,0.4965,0.484,0.4965,33913.0],["1992-09-14",0.4965,0.4965,0.4965,0.4965,0.0],["1992-09-15",0.4965,0.4965,0.4965,0.4965,0.0],["1992-09-16",0.4965,0.4965,0.4965,0.4965,0.0],["1992-09-17",0.4903,0.4903,0.4903,0.4903,1474.0],["1992-09-18",0.484,0.4965,0.484,0.4903,42760.0],["1992-09-21",0.4903,0.4903,0.4903,0.4903,0.0],["1992-09-22",0.484,0.484,0.484,0.484,2212.0],["1992-09-23",0.484,0.484,0.484,0.484,737.0],["1992-09-24",0.484,0.484,0.484,0.484,7372.0],["1992-09-25",0.4881,0.4881,0.4755,0.4755,5161.0],["1992-09-28",0.4693,0.4693,0.463,0.463,24329.0],["1992-09-29",0.463,0.463,0.463,0.463,0.0],["1992-09-30",0.4693,0.4755,0.4693,0.4755,3686.0],["1992-10-01",0.4755,0.4755,0.4755,0.4755,0.0],["1992-10-02",0.4755,0.4755,0.4755,0.4755,0.0],["1992-10-05",0.4693,0.4693,0.4568,0.4568,14745.0],["1992-10-06",0.4505,0.4505,0.4505,0.4505,13270.0],["1992-10-07",0.4505,0.4505,0.4505,0.4505,0.0],["1992-10-08",0.4505,0.4505,0.4505,0.4505,3686.0],["1992-10-09",0.4443,0.4443,0.4443,0.4443,14007.0],["1992-10-12",0.438,0.438,0.438,0.438,737.0],["1992-10-13",0.4255,0.4255,0.4255,0.4255,7372.0],["1992-10-14",0.4255,0.4317,0.4255,0.4317,9584.0],["1992-10-15",0.438,0.438,0.4255,0.4255,19905.0],["1992-10-16",0.4255,0.4255,0.4255,0.4255,17694.0],["1992-10-19",0.4192,0.4192,0.413,0.413,5898.0],["1992-10-20",0.4192,0.4192,0.413,0.413,4423.0],["1992-10-21",0.4192,0.4192,0.413,0.413,33175.0],["1992-10-22",0.413,0.413,0.413,0.413,14745.0],["1992-10-23",0.413,0.4255,0.413,0.4192,27278.0],["1992-10-26",0.4255,0.4317,0.4192,0.4317,47183.0],["1992-10-27",0.438,0.4505,0.438,0.4505,14745.0],["1992-10-28",0.4568,0.4755,0.4568,0.4755,9584.0],["1992-10-29",0.4818,0.4818,0.4818,0.4818,737.0],["1992-10-30",0.4881,0.4881,0.4881,0.4881,7372.0],["1992-11-02",0.4881,0.4881,0.4881,0.4881,0.0],["1992-11-03",0.4881,0.4881,0.4881,0.4881,0.0],["1992-11-04",0.4881,0.4881,0.4881,0.4881,0.0],["1992-11-05",0.4881,0.4881,0.4881,0.4881,0.0],["1992-11-06",0.4881,0.4881,0.4881,0.4881,0.0],["1992-11-09",0.4881,0.4881,0.4881,0.4881,1474.0],["1992-11-10",0.5068,0.5131,0.5068,0.5131,21380.0],["1992-11-11",0.5068,0.5131,0.5068,0.5068,20643.0],["1992-11-12",0.5068,0.5068,0.5068,0.5068,17694.0],["1992-11-13",0.5068,0.5068,0.5068,0.5068,0.0],["1992-11-16",0.5068,0.5068,0.5068,0.5068,0.0],["1992-11-17",0.5068,0.5068,0.5068,0.5068,0.0],["1992-11-18",0.5068,0.5068,0.5068,0.5068,0.0],["1992-11-19",0.5006,0.5006,0.5006,0.5006,2212.0],["1992-11-20",0.5006,0.5006,0.5006,0.5006,0.0],["1992-11-23",0.5006,0.5006,0.5006,0.5006,1474.0],["1992-11-24",0.4943,0.4943,0.4943,0.4943,3686.0],["1992-11-25",0.4943,0.4943,0.4943,0.4943,0.0],["1992-11-27",0.4943,0.4943,0.4943,0.4943,0.0],["1992-11-30",0.5006,0.5006,0.5006,0.5006,3686.0],["1992-12-01",0.5068,0.5068,0.4943,0.4943,10321.0],["1992-12-02",0.5068,0.5131,0.5068,0.5131,11058.0],["1992-12-03",0.5006,0.5006,0.5006,0.5006,7372.0],["1992-12-04",0.5006,0.5006,0.5006,0.5006,0.0],["1992-12-07",0.5006,0.5006,0.4818,0.4818,20643.0],["1992-12-08",0.4943,0.4943,0.4881,0.4881,16219.0],["1992-12-09",0.4818,0.4818,0.4755,0.4755,5898.0],["1992-12-10",0.4755,0.4755,0.4693,0.4693,6635.0],["1992-12-11",0.4693,0.4818,0.4693,0.4818,2949.0],["1992-12-14",0.4943,0.4943,0.4881,0.4881,14007.0],["1992-12-15",0.4818,0.4818,0.4818,0.4818,2949.0],["1992-12-16",0.4881,0.4943,0.4818,0.4818,19168.0],["1992-12-17",0.4818,0.4818,0.4755,0.4818,8847.0],["1992-12-18",0.4755,0.4818,0.4755,0.4755,58241.0],["1992-12-21",0.4818,0.4818,0.4755,0.4818,134914.0],["1992-12-22",0.4881,0.4943,0.4881,0.4943,13270.0],["1992-12-23",0.5006,0.5444,0.5006,0.5444,31701.0],["1992-12-24",0.5614,0.5614,0.5361,0.5361,19905.0],["1992-12-28",0.4957,0.5021,0.4957,0.5021,10321.0],["1992-12-29",0.4957,0.5021,0.4957,0.5021,2949.0],["1992-12-30",0.4957,0.4957,0.483,0.483,11058.0],["1992-12-31",0.4767,0.4767,0.4767,0.4767,3686.0],["1993-01-04",0.4894,0.4894,0.4894,0.4894,3686.0],["1993-01-05",0.4703,0.483,0.4703,0.483,113534.0],["1993-01-06",0.4894,0.4957,0.4894,0.4957,7372.0],["1993-01-07",0.4957,0.4957,0.4957,0.4957,0.0],["1993-01-08",0.5021,0.5021,0.4957,0.4957,2949.0],["1993-01-11",0.4894,0.4894,0.4767,0.4767,28015.0],["1993-01-12",0.4894,0.4894,0.4894,0.4894,7372.0],["1993-01-13",0.4957,0.4957,0.4957,0.4957,1474.0],["1993-01-14",0.5021,0.5275,0.5021,0.5275,14007.0],["1993-01-15",0.5339,0.5339,0.5339,0.5339,22117.0],["1993-01-18",0.5339,0.5339,0.5339,0.5339,2212.0],["1993-01-19",0.5466,0.6038,0.5466,0.6038,40548.0],["1993-01-20",0.5974,0.6228,0.5974,0.5974,71512.0],["1993-01-21",0.6038,0.6038,0.5847,0.5847,8110.0],["1993-01-22",0.572,0.572,0.5656,0.5656,20643.0],["1993-01-25",0.5783,0.5783,0.5593,0.5593,107636.0],["1993-01-26",0.5656,0.5656,0.5593,0.5593,30227.0],["1993-01-27",0.5593,0.5593,0.5593,0.5593,30227.0],["1993-01-28",0.5593,0.5593,0.5593,0.5593,0.0],["1993-01-29",0.5466,0.5529,0.5339,0.5466,40548.0],["1993-02-01",0.5466,0.5466,0.5466,0.5466,0.0],["1993-02-02",0.5466,0.5466,0.5339,0.5339,19168.0],["1993-02-03",0.5339,0.5339,0.5211,0.5275,7372.0],["1993-02-04",0.5402,0.5466,0.5211,0.5211,17694.0],["1993-02-05",0.5148,0.5211,0.5084,0.5211,8847.0],["1993-02-08",0.5275,0.5275,0.5211,0.5211,6635.0],["1993-02-09",0.5148,0.5211,0.5148,0.5211,12533.0],["1993-02-10",0.5275,0.5275,0.5211,0.5211,42760.0],["1993-02-11",0.5211,0.5466,0.5211,0.5466,23591.0],["1993-02-12",0.5529,0.5656,0.5529,0.5656,24329.0],["1993-02-16",0.5656,0.5656,0.5656,0.5656,0.0],["1993-02-17",0.5593,0.5593,0.5593,0.5593,98789.0],["1993-02-18",0.5466,0.5466,0.5466,0.5466,3686.0],["1993-02-19",0.5593,0.5593,0.5529,0.5529,27278.0],["1993-02-22",0.5529,0.5529,0.5529,0.5529,23591.0],["1993-02-23",0.5529,0.5529,0.5466,0.5466,40548.0],["1993-02-24",0.5529,0.5593,0.5529,0.5593,42022.0],["1993-02-25",0.5593,0.5593,0.5593,0.5593,0.0],["1993-02-26",0.5656,0.5656,0.5656,0.5656,2949.0],["1993-03-01",0.572,0.5847,0.572,0.5783,7372.0],["1993-03-02",0.5847,0.5847,0.572,0.572,12533.0],["1993-03-03",0.572,0.5847,0.572,0.5847,1474.0],["1993-03-04",0.5847,0.5847,0.5783,0.5783,2949.0],["1993-03-05",0.572,0.572,0.572,0.572,2949.0],["1993-03-08",0.5656,0.5656,0.5656,0.5656,3686.0],["1993-03-09",0.5593,0.5783,0.5593,0.5783,28015.0],["1993-03-10",0.5847,0.5911,0.5783,0.5911,6635.0],["1993-03-11",0.5974,0.6038,0.5974,0.6038,6635.0],["1993-03-12",0.5974,0.5974,0.5974,0.5974,7372.0],["1993-03-15",0.6038,0.6101,0.6038,0.6101,17694.0],["1993-03-16",0.6228,0.6228,0.6228,0.6228,737.0],["1993-03-17",0.6292,0.661,0.6292,0.6483,32438.0],["1993-03-18",0.6546,0.6864,0.6546,0.6864,25066.0],["1993-03-19",0.6864,0.6991,0.6737,0.68,51606.0],["1993-03-22",0.68,0.68,0.6737,0.6737,14007.0],["1993-03-23",0.6737,0.6737,0.6673,0.6673,3686.0],["1993-03-24",0.6737,0.6737,0.661,0.661,5898.0],["1993-03-25",0.6546,0.6546,0.6419,0.6419,8847.0],["1993-03-26",0.6419,0.6546,0.6419,0.6546,38336.0],["1993-03-29",0.6523,0.6651,0.6523,0.6651,14745.0],["1993-03-30",0.6523,0.6523,0.6395,0.6459,13270.0],["1993-03-31",0.6459,0.6459,0.6459,0.6459,0.0],["1993-04-01",0.6459,0.6459,0.6459,0.6459,0.0],["1993-04-02",0.6331,0.6395,0.6331,0.6395,9584.0],["1993-04-05",0.6267,0.6267,0.6203,0.6203,21380.0],["1993-04-06",0.6139,0.6139,0.6075,0.6139,17694.0],["1993-04-07",0.6011,0.6011,0.6011,0.6011,2212.0],["1993-04-08",0.6011,0.6011,0.6011,0.6011,0.0],["1993-04-12",0.6075,0.6075,0.6075,0.6075,737.0],["1993-04-13",0.6075,0.6075,0.6075,0.6075,0.0],["1993-04-14",0.6139,0.6267,0.6075,0.6075,28015.0],["1993-04-15",0.6203,0.6203,0.6203,0.6203,737.0],["1993-04-16",0.6203,0.6267,0.6203,0.6203,9584.0],["1993-04-19",0.6267,0.6267,0.6075,0.6075,5161.0],["1993-04-20",0.6139,0.6139,0.6139,0.6139,737.0],["1993-04-21",0.6139,0.6139,0.6139,0.6139,737.0],["1993-04-22",0.6139,0.6139,0.6139,0.6139,737.0],["1993-04-23",0.6075,0.6075,0.5628,0.5628,25803.0],["1993-04-26",0.5628,0.5947,0.5628,0.5947,20643.0],["1993-04-27",0.582,0.582,0.5692,0.5692,12533.0],["1993-04-28",0.5947,0.5947,0.5947,0.5947,56767.0],["1993-04-29",0.6075,0.6075,0.6075,0.6075,1474.0],["1993-04-30",0.6075,0.6139,0.6011,0.6011,19168.0],["1993-05-03",0.5884,0.6011,0.5884,0.6011,68563.0],["1993-05-04",0.5947,0.5947,0.5947,0.5947,8110.0],["1993-05-05",0.6011,0.6011,0.6011,0.6011,737.0],["1993-05-06",0.5884,0.5884,0.5884,0.5884,11058.0],["1993-05-07",0.5884,0.5884,0.582,0.5884,3686.0],["1993-05-10",0.582,0.582,0.582,0.582,737.0],["1993-05-11",0.582,0.582,0.582,0.582,3686.0],["1993-05-12",0.5884,0.5947,0.5884,0.5947,3686.0],["1993-05-13",0.582,0.582,0.5756,0.5756,6635.0],["1993-05-14",0.5756,0.5756,0.5756,0.5756,1474.0],["1993-05-17",0.5756,0.5756,0.5756,0.5756,0.0],["1993-05-18",0.582,0.582,0.5756,0.5756,8110.0],["1993-05-19",0.5756,0.5756,0.5756,0.5756,0.0],["1993-05-20",0.5756,0.5756,0.5628,0.5756,36862.0],["1993-05-21",0.5692,0.5692,0.5692,0.5692,737.0],["1993-05-24",0.5692,0.5692,0.5692,0.5692,12533.0],["1993-05-25",0.5756,0.5756,0.5756,0.5756,737.0],["1993-05-26",0.5692,0.5692,0.5692,0.5692,5898.0],["1993-05-27",0.5692,0.5692,0.5692,0.5692,0.0],["1993-05-28",0.5692,0.5692,0.5692,0.5692,0.0],["1993-06-01",0.5756,0.582,0.5756,0.582,13270.0],["1993-06-02",0.582,0.582,0.582,0.582,3686.0],["1993-06-03",0.5884,0.5884,0.5756,0.5756,15482.0],["1993-06-04",0.582,0.5884,0.582,0.582,8847.0],["1993-06-07",0.582,0.582,0.582,0.582,1474.0],["1993-06-08",0.582,0.582,0.582,0.582,4423.0],["1993-06-09",0.582,0.5884,0.582,0.5884,13270.0],["1993-06-10",0.5884,0.5884,0.582,0.582,2212.0],["1993-06-11",0.582,0.582,0.582,0.582,0.0],["1993-06-14",0.582,0.582,0.582,0.582,0.0],["1993-06-15",0.5756,0.5756,0.5756,0.5756,737.0],["1993-06-16",0.5884,0.5884,0.5884,0.5884,20643.0],["1993-06-17",0.5884,0.5884,0.5884,0.5884,1474.0],["1993-06-18",0.6011,0.6011,0.6011,0.6011,4423.0],["1993-06-21",0.5884,0.5884,0.5884,0.5884,2949.0],["1993-06-22",0.5947,0.5947,0.5884,0.5884,6635.0],["1993-06-23",0.5884,0.5884,0.5884,0.5884,1474.0],["1993-06-24",0.586,0.586,0.586,0.586,0.0],["1993-06-25",0.586,0.5989,0.586,0.5989,8847.0],["1993-06-28",0.5989,0.5989,0.5989,0.5989,0.0],["1993-06-29",0.6054,0.6118,0.6054,0.6118,8110.0],["1993-06-30",0.6054,0.6054,0.6054,0.6054,5161.0],["1993-07-01",0.6054,0.6182,0.6054,0.6182,56767.0],["1993-07-02",0.6182,0.6182,0.6182,0.6182,737.0],["1993-07-06",0.6182,0.6182,0.6182,0.6182,0.0],["1993-07-07",0.6247,0.6247,0.6247,0.6247,2212.0],["1993-07-08",0.6311,0.6569,0.6311,0.6569,17694.0],["1993-07-09",0.6569,0.6569,0.6569,0.6569,14745.0],["1993-07-12",0.6569,0.6569,0.6569,0.6569,737.0],["1993-07-13",0.6569,0.6698,0.6569,0.6698,33175.0],["1993-07-14",0.6698,0.6826,0.6698,0.6762,12533.0],["1993-07-15",0.6826,0.6826,0.6698,0.6698,6635.0],["1993-07-16",0.6698,0.6762,0.6698,0.6762,2949.0],["1993-07-19",0.6762,0.6762,0.6762,0.6762,0.0],["1993-07-20",0.6698,0.6698,0.6698,0.6698,1474.0],["1993-07-21",0.6569,0.6569,0.6569,0.6569,2949.0],["1993-07-22",0.6633,0.6633,0.6633,0.6633,1474.0],["1993-07-23",0.6569,0.6569,0.6504,0.6504,3686.0],["1993-07-26",0.644,0.644,0.644,0.644,3686.0],["1993-07-27",0.644,0.644,0.644,0.644,4423.0],["1993-07-28",0.644,0.644,0.644,0.644,1474.0],["1993-07-29",0.644,0.6504,0.644,0.6504,2212.0],["1993-07-30",0.6504,0.6504,0.6504,0.6504,0.0],["1993-08-02",0.644,0.644,0.644,0.644,1474.0],["1993-08-03",0.6376,0.6376,0.6376,0.6376,2949.0],["1993-08-04",0.6376,0.6376,0.6311,0.6311,2949.0],["1993-08-05",0.644,0.644,0.644,0.644,1474.0],["1993-08-06",0.644,0.644,0.644,0.644,0.0],["1993-08-09",0.6311,0.6311,0.6311,0.6311,7372.0],["1993-08-10",0.6376,0.6504,0.6376,0.6504,8110.0],["1993-08-11",0.6504,0.6569,0.6504,0.6569,10321.0],["1993-08-12",0.6633,0.6698,0.6633,0.6698,8847.0],["1993-08-13",0.6762,0.6762,0.6762,0.6762,1474.0],["1993-08-16",0.6698,0.6698,0.6569,0.6569,16956.0],["1993-08-17",0.6633,0.6633,0.6633,0.6633,737.0],["1993-08-18",0.6633,0.6826,0.6633,0.6698,30227.0],["1993-08-19",0.6762,0.6762,0.6762,0.6762,737.0],["1993-08-20",0.6698,0.6698,0.644,0.6698,2949.0],["1993-08-23",0.6633,0.6633,0.6504,0.6504,10321.0],["1993-08-24",0.644,0.644,0.6376,0.6376,7372.0],["1993-08-25",0.6376,0.6376,0.6376,0.6376,0.0],["1993-08-26",0.6376,0.6376,0.6376,0.6376,0.0],["1993-08-27",0.6376,0.6376,0.6376,0.6376,0.0],["1993-08-30",0.6376,0.6376,0.6376,0.6376,0.0],["1993-08-31",0.644,0.6633,0.644,0.6633,10321.0],["1993-09-01",0.6633,0.6633,0.6569,0.6569,14007.0],["1993-09-02",0.6633,0.6633,0.6569,0.6633,9584.0],["1993-09-03",0.6633,0.6955,0.6633,0.6955,26540.0],["1993-09-07",0.6955,0.702,0.6955,0.702,5161.0],["1993-09-08",0.6891,0.6955,0.6891,0.6955,2949.0],["1993-09-09",0.6891,0.6891,0.6891,0.6891,1474.0],["1993-09-10",0.6826,0.6826,0.6698,0.6826,12533.0],["1993-09-13",0.6955,0.702,0.6891,0.6891,8847.0],["1993-09-14",0.6891,0.6891,0.6891,0.6891,0.0],["1993-09-15",0.6955,0.6955,0.6955,0.6955,2212.0],["1993-09-16",0.6891,0.6955,0.6891,0.6955,8110.0],["1993-09-17",0.6955,0.7342,0.6955,0.7342,30964.0],["1993-09-20",0.7406,0.7406,0.7084,0.7213,23591.0],["1993-09-21",0.7148,0.7148,0.7084,0.7148,12533.0],["1993-09-22",0.7213,0.7213,0.7213,0.7213,1474.0],["1993-09-23",0.7125,0.7254,0.7125,0.7254,12533.0],["1993-09-24",0.7254,0.7254,0.7254,0.7254,0.0],["1993-09-27",0.7254,0.7254,0.7254,0.7254,0.0],["1993-09-28",0.7448,0.7578,0.7448,0.7578,47183.0],["1993-09-29",0.7578,0.7578,0.7578,0.7578,7372.0],["1993-09-30",0.7513,0.7643,0.7513,0.7643,25803.0],["1993-10-01",0.7578,0.7578,0.7578,0.7578,4423.0],["1993-10-04",0.7643,0.7643,0.7513,0.7513,7372.0],["1993-10-05",0.7448,0.7578,0.7448,0.7578,11058.0],["1993-10-06",0.7578,0.7578,0.7578,0.7578,0.0],["1993-10-07",0.7578,0.7578,0.7578,0.7578,0.0],["1993-10-08",0.7513,0.7578,0.7513,0.7578,2949.0],["1993-10-11",0.7578,0.7578,0.7578,0.7578,0.0],["1993-10-12",0.7643,0.7643,0.7578,0.7578,5161.0],["1993-10-13",0.7578,0.7578,0.7578,0.7578,0.0],["1993-10-14",0.7578,0.7578,0.7513,0.7513,5161.0],["1993-10-15",0.7643,0.7708,0.7643,0.7708,8110.0],["1993-10-18",0.7643,0.7643,0.7643,0.7643,3686.0],["1993-10-19",0.7643,0.7643,0.7643,0.7643,737.0],["1993-10-20",0.7643,0.7643,0.7513,0.7513,6635.0],["1993-10-21",0.7578,0.7578,0.7448,0.7448,8847.0],["1993-10-22",0.7448,0.7513,0.7448,0.7513,3686.0],["1993-10-25",0.7643,0.7643,0.7513,0.7513,5161.0],["1993-10-26",0.7513,0.7513,0.7448,0.7448,8110.0],["1993-10-27",0.7448,0.7448,0.7189,0.7189,17694.0],["1993-10-28",0.7319,0.7319,0.706,0.706,22117.0],["1993-10-29",0.7189,0.7254,0.7189,0.7254,13270.0],["1993-11-01",0.7125,0.7125,0.7125,0.7125,7372.0],["1993-11-02",0.7189,0.7189,0.7189,0.7189,737.0],["1993-11-03",0.7189,0.7189,0.7189,0.7189,1474.0],["1993-11-04",0.7189,0.7189,0.7189,0.7189,0.0],["1993-11-05",0.706,0.706,0.6866,0.6866,11058.0],["1993-11-08",0.693,0.6995,0.693,0.6995,2949.0],["1993-11-09",0.693,0.693,0.6866,0.6866,4423.0],["1993-11-10",0.6801,0.693,0.6801,0.693,6635.0],["1993-11-11",0.6995,0.6995,0.693,0.693,4423.0],["1993-11-12",0.693,0.693,0.693,0.693,0.0],["1993-11-15",0.693,0.693,0.693,0.693,0.0],["1993-11-16",0.693,0.693,0.6801,0.6801,9584.0],["1993-11-17",0.6866,0.6866,0.6866,0.6866,1474.0],["1993-11-18",0.6801,0.7254,0.6801,0.7189,58979.0],["1993-11-19",0.7254,0.7254,0.7254,0.7254,1474.0],["1993-11-22",0.7254,0.7254,0.706,0.706,14745.0],["1993-11-23",0.7125,0.7125,0.693,0.693,8110.0],["1993-11-24",0.693,0.693,0.693,0.693,0.0],["1993-11-26",0.693,0.693,0.693,0.693,0.0],["1993-11-29",0.693,0.693,0.693,0.693,1474.0],["1993-11-30",0.6736,0.6866,0.6606,0.6671,30964.0],["1993-12-01",0.6801,0.6801,0.6801,0.6801,3686.0],["1993-12-02",0.6801,0.6801,0.6801,0.6801,0.0],["1993-12-03",0.6801,0.6866,0.6736,0.6866,8110.0],["1993-12-06",0.693,0.706,0.693,0.706,11796.0],["1993-12-07",0.7125,0.7189,0.7125,0.7125,8847.0],["1993-12-08",0.6995,0.706,0.693,0.706,16219.0],["1993-12-09",0.706,0.706,0.6995,0.6995,1474.0],["1993-12-10",0.6995,0.6995,0.6995,0.6995,0.0],["1993-12-13",0.6995,0.6995,0.693,0.693,8110.0],["1993-12-14",0.706,0.706,0.6801,0.6801,21380.0],["1993-12-15",0.6801,0.6801,0.6801,0.6801,0.0],["1993-12-16",0.6801,0.6801,0.6801,0.6801,13270.0],["1993-12-17",0.693,0.7125,0.6866,0.7125,42022.0],["1993-12-20",0.7125,0.7125,0.7125,0.7125,6635.0],["1993-12-21",0.7125,0.7125,0.706,0.7125,39073.0],["1993-12-22",0.6974,0.7105,0.6974,0.7105,14007.0],["1993-12-23",0.704,0.7105,0.704,0.704,7372.0],["1993-12-27",0.704,0.704,0.704,0.704,1474.0],["1993-12-28",0.6426,0.6426,0.6426,0.6426,737.0],["1993-12-29",0.6557,0.6557,0.6491,0.6491,5898.0],["1993-12-30",0.6491,0.6491,0.6491,0.6491,0.0],["1993-12-31",0.6557,0.6623,0.6557,0.6557,8110.0],["1994-01-03",0.6623,0.6623,0.6623,0.6623,2212.0],["1994-01-04",0.6557,0.6557,0.6557,0.6557,737.0],["1994-01-05",0.6557,0.6557,0.6557,0.6557,0.0],["1994-01-06",0.6557,0.6557,0.6557,0.6557,0.0],["1994-01-07",0.6557,0.6557,0.6557,0.6557,0.0],["1994-01-10",0.6623,0.6623,0.6557,0.6557,3686.0],["1994-01-11",0.6557,0.6557,0.6557,0.6557,0.0],["1994-01-12",0.6557,0.6557,0.6557,0.6557,0.0],["1994-01-13",0.6557,0.6557,0.6557,0.6557,0.0],["1994-01-14",0.636,0.6426,0.636,0.6426,16956.0],["1994-01-17",0.6426,0.6426,0.6426,0.6426,737.0],["1994-01-18",0.6426,0.6426,0.6426,0.6426,0.0],["1994-01-19",0.6557,0.6557,0.6426,0.6557,16956.0],["1994-01-20",0.6557,0.6557,0.6557,0.6557,1474.0],["1994-01-21",0.6491,0.6623,0.6491,0.6623,11796.0],["1994-01-24",0.6623,0.6688,0.6623,0.6688,6635.0],["1994-01-25",0.6688,0.6688,0.6688,0.6688,737.0],["1994-01-26",0.6688,0.6688,0.6688,0.6688,737.0],["1994-01-27",0.6688,0.6819,0.6688,0.6819,81833.0],["1994-01-28",0.6819,0.6819,0.6819,0.6819,0.0],["1994-01-31",0.6754,0.6819,0.6754,0.6819,6635.0],["1994-02-01",0.6819,0.6819,0.6819,0.6819,2949.0],["1994-02-02",0.6819,0.6819,0.6819,0.6819,0.0],["1994-02-03",0.6819,0.695,0.6819,0.695,14007.0],["1994-02-04",0.6885,0.6885,0.6754,0.6754,5161.0],["1994-02-07",0.6557,0.6557,0.6557,0.6557,10321.0],["1994-02-08",0.6557,0.6557,0.6557,0.6557,0.0],["1994-02-09",0.6557,0.6557,0.6557,0.6557,33175.0],["1994-02-10",0.6557,0.6557,0.6295,0.6295,211586.0],["1994-02-11",0.6295,0.6295,0.6295,0.6295,2212.0],["1994-02-14",0.6295,0.6295,0.6295,0.6295,16219.0],["1994-02-15",0.6295,0.636,0.6295,0.6295,29489.0],["1994-02-16",0.6295,0.636,0.6295,0.636,1474.0],["1994-02-17",0.6295,0.6295,0.6229,0.6229,11796.0],["1994-02-18",0.6295,0.6295,0.6229,0.6229,5898.0],["1994-02-22",0.6295,0.6295,0.6295,0.6295,1474.0],["1994-02-23",0.6295,0.6295,0.6032,0.6032,26540.0],["1994-02-24",0.6098,0.6164,0.6098,0.6164,4423.0],["1994-02-25",0.6164,0.6164,0.6098,0.6098,6635.0],["1994-02-28",0.5967,0.6098,0.5967,0.6098,19168.0],["1994-03-01",0.6032,0.6032,0.6032,0.6032,2212.0],["1994-03-02",0.6032,0.6032,0.5967,0.5967,5161.0],["1994-03-03",0.5901,0.6098,0.5901,0.6098,9584.0],["1994-03-04",0.6098,0.6164,0.6098,0.6164,11796.0],["1994-03-07",0.6164,0.6295,0.6098,0.6229,19168.0],["1994-03-08",0.6098,0.6098,0.6032,0.6032,9584.0],["1994-03-09",0.6032,0.6164,0.6032,0.6164,13270.0],["1994-03-10",0.6164,0.6164,0.6164,0.6164,0.0],["1994-03-11",0.6164,0.6164,0.6164,0.6164,0.0],["1994-03-14",0.6229,0.6426,0.6229,0.6229,37599.0],["1994-03-15",0.6229,0.6229,0.6229,0.6229,737.0],["1994-03-16",0.6229,0.6229,0.6229,0.6229,0.0],["1994-03-17",0.6164,0.6164,0.6164,0.6164,2212.0],["1994-03-18",0.6164,0.6164,0.6164,0.6164,0.0],["1994-03-21",0.6229,0.6229,0.6229,0.6229,737.0],["1994-03-22",0.6295,0.6295,0.6295,0.6295,3686.0],["1994-03-23",0.6295,0.6295,0.6295,0.6295,737.0],["1994-03-24",0.6337,0.6403,0.6337,0.6403,7372.0],["1994-03-25",0.6337,0.6337,0.6337,0.6337,737.0],["1994-03-28",0.6337,0.6337,0.6337,0.6337,0.0],["1994-03-29",0.6337,0.6337,0.6337,0.6337,737.0],["1994-03-30",0.6337,0.6403,0.6337,0.6403,2949.0],["1994-03-31",0.6337,0.6337,0.6271,0.6271,5161.0],["1994-04-04",0.6205,0.6205,0.6205,0.6205,737.0],["1994-04-05",0.6205,0.6205,0.6205,0.6205,0.0],["1994-04-06",0.6337,0.6403,0.6337,0.6403,4423.0],["1994-04-07",0.6403,0.6403,0.6337,0.6403,8847.0],["1994-04-08",0.6403,0.6403,0.6403,0.6403,2212.0],["1994-04-11",0.6403,0.6403,0.6403,0.6403,0.0],["1994-04-12",0.6337,0.6337,0.6337,0.6337,737.0],["1994-04-13",0.6337,0.6403,0.6337,0.6403,2949.0],["1994-04-14",0.6403,0.6403,0.6403,0.6403,4423.0],["1994-04-15",0.6403,0.6403,0.6403,0.6403,11796.0],["1994-04-18",0.6469,0.6469,0.6469,0.6469,2212.0],["1994-04-19",0.6469,0.6469,0.6403,0.6403,5161.0],["1994-04-20",0.6403,0.6601,0.6403,0.6601,9584.0],["1994-04-21",0.6667,0.6667,0.6601,0.6667,22854.0],["1994-04-22",0.6799,0.6799,0.6799,0.6799,3686.0],["1994-04-25",0.6865,0.6865,0.6667,0.6667,9584.0],["1994-04-26",0.6799,0.6799,0.6799,0.6799,5161.0],["1994-04-28",0.6865,0.6865,0.6799,0.6799,11796.0],["1994-04-29",0.6667,0.6667,0.6667,0.6667,14745.0],["1994-05-02",0.6733,0.6799,0.6733,0.6799,7372.0],["1994-05-03",0.6766,0.6766,0.6733,0.6733,8110.0],["1994-05-04",0.6733,0.6733,0.6733,0.6733,0.0],["1994-05-05",0.6733,0.6733,0.6733,0.6733,0.0],["1994-05-06",0.6733,0.6733,0.6733,0.6733,0.0],["1994-05-09",0.6865,0.6865,0.6865,0.6865,8847.0],["1994-05-10",0.6865,0.6865,0.6667,0.6733,23591.0],["1994-05-11",0.6667,0.6667,0.6601,0.6601,5898.0],["1994-05-12",0.6601,0.6601,0.6601,0.6601,2212.0],["1994-05-13",0.6601,0.6601,0.6601,0.6601,0.0],["1994-05-16",0.6601,0.6601,0.6601,0.6601,0.0],["1994-05-17",0.6601,0.6601,0.6601,0.6601,0.0],["1994-05-18",0.6733,0.6733,0.6733,0.6733,1474.0],["1994-05-19",0.6667,0.6865,0.6667,0.6865,27278.0],["1994-05-20",0.6997,0.6997,0.6865,0.6865,7372.0],["1994-05-23",0.6865,0.6865,0.6865,0.6865,737.0],["1994-05-24",0.6865,0.6865,0.6865,0.6865,11058.0],["1994-05-25",0.6865,0.6865,0.6865,0.6865,0.0],["1994-05-26",0.6799,0.6799,0.6799,0.6799,737.0],["1994-05-27",0.6733,0.6733,0.6733,0.6733,9584.0],["1994-05-31",0.6799,0.6799,0.6733,0.6799,2949.0],["1994-06-01",0.6799,0.6799,0.6799,0.6799,3686.0],["1994-06-02",0.6799,0.6799,0.6799,0.6799,737.0],["1994-06-03",0.6733,0.6733,0.6733,0.6733,4423.0],["1994-06-06",0.6733,0.6733,0.6733,0.6733,0.0],["1994-06-07",0.6733,0.6799,0.6733,0.6799,6635.0],["1994-06-08",0.6799,0.6799,0.6799,0.6799,0.0],["1994-06-09",0.6799,0.6799,0.6799,0.6799,0.0],["1994-06-10",0.6799,0.6799,0.6799,0.6799,0.0],["1994-06-13",0.6799,0.6799,0.6799,0.6799,0.0],["1994-06-14",0.6799,0.6799,0.6799,0.6799,5161.0],["1994-06-15",0.6799,0.6799,0.6799,0.6799,0.0],["1994-06-16",0.6865,0.6865,0.6865,0.6865,2212.0],["1994-06-17",0.6733,0.6733,0.6667,0.6667,7372.0],["1994-06-20",0.6733,0.6799,0.6733,0.6799,19168.0],["1994-06-21",0.6733,0.6799,0.6733,0.6799,28015.0],["1994-06-22",0.6865,0.6997,0.6865,0.6997,19168.0],["1994-06-23",0.6973,0.7239,0.6973,0.7239,26540.0],["1994-06-24",0.7239,0.7239,0.7239,0.7239,0.0],["1994-06-27",0.7172,0.7172,0.6973,0.6973,14745.0],["1994-06-28",0.6973,0.6973,0.6907,0.6907,5161.0],["1994-06-29",0.6907,0.6907,0.684,0.6907,16956.0],["1994-06-30",0.6907,0.7704,0.6907,0.7704,119432.0],["1994-07-01",0.7637,0.7704,0.7637,0.7704,5898.0],["1994-07-05",0.7637,0.7637,0.7637,0.7637,1474.0],["1994-07-06",0.7637,0.7637,0.7637,0.7637,737.0],["1994-07-07",0.7637,0.7637,0.7637,0.7637,0.0],["1994-07-08",0.7704,0.7704,0.7704,0.7704,3686.0],["1994-07-11",0.777,0.777,0.777,0.777,4423.0],["1994-07-12",0.777,0.777,0.7704,0.7704,4423.0],["1994-07-13",0.777,0.777,0.777,0.777,8110.0],["1994-07-14",0.7837,0.7837,0.7837,0.7837,3686.0],["1994-07-15",0.7969,0.7969,0.7969,0.7969,3686.0],["1994-07-18",0.8036,0.8036,0.7969,0.7969,2949.0],["1994-07-19",0.7969,0.8102,0.7969,0.8102,17694.0],["1994-07-20",0.8169,0.8169,0.8169,0.8169,1474.0],["1994-07-21",0.8102,0.8102,0.8102,0.8102,2212.0],["1994-07-22",0.8301,0.8434,0.8301,0.8368,22854.0],["1994-07-25",0.8434,0.87,0.8434,0.8501,30964.0],["1994-07-26",0.8633,0.8633,0.8501,0.8501,17694.0],["1994-07-27",0.8368,0.8368,0.8301,0.8368,21380.0],["1994-07-28",0.8368,0.8368,0.8368,0.8368,0.0],["1994-07-29",0.8368,0.8368,0.7969,0.7969,34650.0],["1994-08-01",0.8036,0.8169,0.7903,0.8102,27278.0],["1994-08-02",0.8036,0.8102,0.8036,0.8102,5898.0],["1994-08-03",0.8169,0.8169,0.8102,0.8102,2949.0],["1994-08-04",0.8102,0.8169,0.8036,0.8102,22854.0],["1994-08-05",0.8102,0.8102,0.8102,0.8102,2212.0],["1994-08-08",0.8102,0.8235,0.8102,0.8102,13270.0],["1994-08-09",0.8102,0.8102,0.8102,0.8102,0.0],["1994-08-10",0.8169,0.8169,0.8169,0.8169,1474.0],["1994-08-11",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-12",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-15",0.8102,0.8102,0.8102,0.8102,7372.0],["1994-08-16",0.8102,0.8235,0.8102,0.8235,13270.0],["1994-08-17",0.8235,0.8235,0.8235,0.8235,0.0],["1994-08-18",0.8235,0.8235,0.8169,0.8169,5898.0],["1994-08-19",0.8235,0.8235,0.8102,0.8102,8847.0],["1994-08-22",0.8036,0.8036,0.8036,0.8036,737.0],["1994-08-23",0.7969,0.7969,0.7903,0.7969,6635.0],["1994-08-24",0.7969,0.8102,0.7969,0.8102,22117.0],["1994-08-25",0.8169,0.8169,0.8169,0.8169,2212.0],["1994-08-26",0.8169,0.8169,0.8169,0.8169,0.0],["1994-08-29",0.8102,0.8102,0.8102,0.8102,11796.0],["1994-08-30",0.8102,0.8102,0.8102,0.8102,9584.0],["1994-08-31",0.8036,0.8036,0.8036,0.8036,2949.0],["1994-09-01",0.8036,0.8036,0.8036,0.8036,4423.0],["1994-09-02",0.8036,0.8036,0.8036,0.8036,0.0],["1994-09-06",0.8102,0.8102,0.7903,0.7903,13270.0],["1994-09-07",0.7969,0.7969,0.7969,0.7969,737.0],["1994-09-08",0.7969,0.7969,0.7969,0.7969,0.0],["1994-09-09",0.7837,0.7837,0.7837,0.7837,3686.0],["1994-09-12",0.7837,0.7837,0.7837,0.7837,0.0],["1994-09-13",0.7837,0.7837,0.7837,0.7837,0.0],["1994-09-14",0.7837,0.7837,0.7837,0.7837,0.0],["1994-09-15",0.7837,0.7837,0.7704,0.777,19168.0],["1994-09-16",0.7837,0.7837,0.7837,0.7837,10321.0],["1994-09-19",0.7704,0.7704,0.7704,0.7704,4423.0],["1994-09-20",0.7704,0.7704,0.7704,0.7704,7372.0],["1994-09-21",0.7571,0.7571,0.7504,0.7504,5898.0],["1994-09-22",0.7571,0.7571,0.7571,0.7571,1474.0],["1994-09-23",0.7571,0.7571,0.7571,0.7571,7372.0],["1994-09-26",0.7571,0.7571,0.7571,0.7571,0.0],["1994-09-27",0.7704,0.7704,0.7637,0.7637,16956.0],["1994-09-28",0.7637,0.7637,0.7637,0.7637,0.0],["1994-09-29",0.7613,0.7613,0.7613,0.7613,0.0],["1994-09-30",0.7613,0.7613,0.7613,0.7613,22117.0],["1994-10-03",0.7613,0.7613,0.7613,0.7613,0.0],["1994-10-04",0.768,0.768,0.768,0.768,4423.0],["1994-10-05",0.768,0.768,0.768,0.768,1474.0],["1994-10-06",0.7613,0.7613,0.7546,0.7546,2949.0],["1994-10-07",0.768,0.768,0.768,0.768,2949.0],["1994-10-10",0.7613,0.7613,0.7613,0.7613,5161.0],["1994-10-11",0.7613,0.7613,0.7613,0.7613,0.0],["1994-10-12",0.768,0.768,0.768,0.768,737.0],["1994-10-13",0.7613,0.7613,0.748,0.748,8110.0],["1994-10-14",0.7613,0.7613,0.7546,0.7546,5161.0],["1994-10-17",0.7546,0.7546,0.7546,0.7546,0.0],["1994-10-18",0.748,0.748,0.748,0.748,2212.0],["1994-10-19",0.7413,0.7613,0.7413,0.7613,11796.0],["1994-10-20",0.7613,0.7613,0.7613,0.7613,4423.0],["1994-10-21",0.7546,0.7613,0.7546,0.7613,11058.0],["1994-10-24",0.7613,0.7613,0.7613,0.7613,0.0],["1994-10-25",0.7613,0.7613,0.748,0.748,3686.0],["1994-10-26",0.748,0.748,0.748,0.748,0.0],["1994-10-27",0.748,0.748,0.748,0.748,2212.0],["1994-10-28",0.748,0.748,0.748,0.748,0.0],["1994-10-31",0.7546,0.7546,0.7413,0.7413,16956.0],["1994-11-01",0.7413,0.7413,0.7413,0.7413,0.0],["1994-11-02",0.7413,0.7413,0.7413,0.7413,0.0],["1994-11-03",0.748,0.748,0.748,0.748,2949.0],["1994-11-04",0.748,0.748,0.748,0.748,14745.0],["1994-11-07",0.748,0.748,0.748,0.748,7372.0],["1994-11-08",0.748,0.748,0.748,0.748,0.0],["1994-11-09",0.748,0.748,0.748,0.748,0.0],["1994-11-10",0.7413,0.7413,0.7413,0.7413,1474.0],["1994-11-11",0.7413,0.7413,0.7413,0.7413,0.0],["1994-11-14",0.7279,0.7413,0.7279,0.7279,8847.0],["1994-11-15",0.7213,0.7213,0.7213,0.7213,2212.0],["1994-11-16",0.7246,0.7246,0.7246,0.7246,26540.0],["1994-11-17",0.7246,0.7246,0.7246,0.7246,0.0],["1994-11-18",0.7213,0.7213,0.7213,0.7213,11796.0],["1994-11-21",0.7213,0.7213,0.7213,0.7213,737.0],["1994-11-22",0.7213,0.7213,0.7213,0.7213,19168.0],["1994-11-23",0.7279,0.7279,0.7279,0.7279,2212.0],["1994-11-25",0.7279,0.7279,0.7279,0.7279,0.0],["1994-11-28",0.7279,0.7279,0.7279,0.7279,33175.0],["1994-11-29",0.7413,0.748,0.7413,0.748,16956.0],["1994-11-30",0.7546,0.7613,0.7546,0.7546,9584.0],["1994-12-01",0.7413,0.748,0.7413,0.748,12533.0],["1994-12-02",0.748,0.748,0.748,0.748,0.0],["1994-12-05",0.7413,0.7413,0.7413,0.7413,1474.0],["1994-12-06",0.748,0.7546,0.748,0.7546,15482.0],["1994-12-07",0.748,0.748,0.748,0.748,3686.0],["1994-12-08",0.748,0.748,0.748,0.748,0.0],["1994-12-09",0.748,0.748,0.748,0.748,737.0],["1994-12-12",0.748,0.748,0.748,0.748,0.0],["1994-12-13",0.748,0.748,0.748,0.748,0.0],["1994-12-14",0.748,0.748,0.748,0.748,0.0],["1994-12-15",0.7546,0.768,0.7546,0.768,11796.0],["1994-12-16",0.7814,0.7814,0.7814,0.7814,8110.0],["1994-12-19",0.768,0.7747,0.768,0.7747,11796.0],["1994-12-20",0.7747,0.7747,0.7747,0.7747,737.0],["1994-12-21",0.7747,0.788,0.7747,0.788,11058.0],["1994-12-22",0.7814,0.788,0.7814,0.788,5161.0],["1994-12-23",0.8014,0.8014,0.8014,0.8014,20643.0],["1994-12-27",0.8014,0.8148,0.8014,0.8148,14007.0],["1994-12-28",0.8148,0.8214,0.8148,0.8214,4423.0],["1994-12-29",0.8348,0.8548,0.8348,0.8548,18431.0],["1994-12-30",0.8548,0.8548,0.8548,0.8548,3686.0],["1995-01-03",0.7782,0.8117,0.7782,0.805,12533.0],["1995-01-04",0.8184,0.8251,0.8184,0.8251,10321.0],["1995-01-05",0.8251,0.8251,0.8251,0.8251,0.0],["1995-01-06",0.8184,0.8251,0.8184,0.8251,5898.0],["1995-01-09",0.8319,0.8319,0.8319,0.8319,5161.0],["1995-01-10",0.8184,0.8319,0.8184,0.8319,2949.0],["1995-01-11",0.8184,0.8184,0.8184,0.8184,2212.0],["1995-01-12",0.8117,0.8117,0.805,0.805,5161.0],["1995-01-13",0.805,0.8184,0.805,0.8184,9584.0],["1995-01-16",0.8117,0.8184,0.805,0.8184,28752.0],["1995-01-17",0.8184,0.8184,0.8184,0.8184,14007.0],["1995-01-18",0.8251,0.8251,0.8184,0.8251,12533.0],["1995-01-19",0.8184,0.8184,0.8117,0.8117,9584.0],["1995-01-20",0.8184,0.8184,0.8117,0.8184,2212.0],["1995-01-23",0.8184,0.8184,0.8184,0.8184,3686.0],["1995-01-24",0.8184,0.8184,0.8117,0.8117,2949.0],["1995-01-25",0.8117,0.8117,0.8117,0.8117,0.0],["1995-01-26",0.805,0.805,0.7916,0.7983,8110.0],["1995-01-27",0.7916,0.7916,0.7916,0.7916,1474.0],["1995-01-30",0.7782,0.7782,0.7782,0.7782,2949.0],["1995-01-31",0.7581,0.7648,0.7581,0.7648,24329.0],["1995-02-01",0.7581,0.7581,0.7581,0.7581,1474.0],["1995-02-02",0.7581,0.7581,0.7581,0.7581,0.0],["1995-02-03",0.7581,0.7581,0.7514,0.7514,5898.0],["1995-02-06",0.7513,0.7513,0.7379,0.7379,5898.0],["1995-02-07",0.7379,0.7379,0.7379,0.7379,737.0],["1995-02-08",0.7446,0.7446,0.7379,0.7379,2949.0],["1995-02-09",0.7514,0.7514,0.7514,0.7514,3686.0],["1995-02-10",0.7581,0.7581,0.7581,0.7581,4423.0],["1995-02-13",0.7514,0.7514,0.7446,0.7446,5898.0],["1995-02-14",0.7513,0.7513,0.7312,0.7312,15482.0],["1995-02-15",0.7379,0.7446,0.7379,0.7446,5161.0],["1995-02-16",0.7446,0.7446,0.7379,0.7379,4423.0],["1995-02-17",0.7245,0.7446,0.7245,0.7446,10321.0],["1995-02-21",0.7446,0.7446,0.7446,0.7446,737.0],["1995-02-22",0.7446,0.7446,0.7446,0.7446,737.0],["1995-02-23",0.7514,0.7514,0.7514,0.7514,737.0],["1995-02-24",0.7513,0.7648,0.7513,0.7648,11058.0],["1995-02-27",0.7648,0.7648,0.7581,0.7581,2212.0],["1995-02-28",0.7581,0.7715,0.7581,0.7715,8847.0],["1995-03-01",0.7648,0.7648,0.7648,0.7648,737.0],["1995-03-02",0.7715,0.7715,0.7715,0.7715,7372.0],["1995-03-03",0.7648,0.7648,0.7648,0.7648,1474.0],["1995-03-06",0.7581,0.7581,0.7446,0.7446,7372.0],["1995-03-07",0.7514,0.7581,0.7514,0.7514,18431.0],["1995-03-08",0.7446,0.7446,0.7446,0.7446,1474.0],["1995-03-09",0.7446,0.7446,0.7446,0.7446,0.0],["1995-03-10",0.7446,0.7446,0.7446,0.7446,0.0],["1995-03-13",0.7513,0.7513,0.7379,0.7379,18431.0],["1995-03-14",0.7446,0.7514,0.7446,0.7514,11796.0],["1995-03-15",0.7514,0.7514,0.7514,0.7514,0.0],["1995-03-16",0.7446,0.7446,0.7446,0.7446,737.0],["1995-03-17",0.7379,0.7379,0.7379,0.7379,1474.0],["1995-03-20",0.7379,0.7379,0.7379,0.7379,0.0],["1995-03-21",0.7446,0.7446,0.7379,0.7446,7372.0],["1995-03-22",0.7446,0.7446,0.7379,0.7379,5898.0],["1995-03-23",0.7355,0.7355,0.7355,0.7355,0.0],["1995-03-24",0.7288,0.7423,0.7288,0.7423,43497.0],["1995-03-27",0.7288,0.7288,0.7288,0.7288,5161.0],["1995-03-28",0.7288,0.7288,0.7288,0.7288,0.0],["1995-03-29",0.722,0.722,0.722,0.722,12533.0],["1995-03-30",0.7153,0.7153,0.7153,0.7153,6635.0],["1995-03-31",0.7153,0.722,0.7153,0.7153,8847.0],["1995-04-03",0.722,0.722,0.695,0.695,41285.0],["1995-04-04",0.695,0.695,0.6883,0.695,9584.0],["1995-04-05",0.695,0.7018,0.695,0.7018,81096.0],["1995-04-06",0.7153,0.722,0.7153,0.722,17694.0],["1995-04-07",0.7288,0.7355,0.7288,0.7355,59716.0],["1995-04-10",0.7355,0.7355,0.7355,0.7355,0.0],["1995-04-11",0.7355,0.7355,0.7355,0.7355,0.0],["1995-04-12",0.722,0.7355,0.722,0.7355,18431.0],["1995-04-13",0.7288,0.7288,0.7288,0.7288,7372.0],["1995-04-17",0.7355,0.749,0.7355,0.749,12533.0],["1995-04-18",0.7423,0.7423,0.7355,0.7423,7372.0],["1995-04-19",0.749,0.7557,0.749,0.7557,15482.0],["1995-04-20",0.7557,0.7557,0.7557,0.7557,0.0],["1995-04-21",0.749,0.7557,0.749,0.7557,13270.0],["1995-04-24",0.749,0.7557,0.7423,0.7423,9584.0],["1995-04-25",0.7557,0.7557,0.7557,0.7557,7372.0],["1995-04-26",0.749,0.749,0.749,0.749,5161.0],["1995-04-27",0.7355,0.7355,0.722,0.7288,15482.0],["1995-04-28",0.722,0.722,0.7153,0.7153,10321.0],["1995-05-01",0.7153,0.7153,0.7153,0.7153,10321.0],["1995-05-02",0.7153,0.7153,0.7153,0.7153,3686.0],["1995-05-03",0.7085,0.7153,0.7085,0.7153,3686.0],["1995-05-04",0.7153,0.7153,0.7153,0.7153,2212.0],["1995-05-05",0.722,0.722,0.7085,0.7085,8847.0],["1995-05-08",0.7153,0.7153,0.7153,0.7153,2212.0],["1995-05-09",0.7288,0.7288,0.7153,0.7153,15482.0],["1995-05-10",0.7153,0.7153,0.7085,0.7085,8847.0],["1995-05-11",0.722,0.7288,0.722,0.722,19905.0],["1995-05-12",0.7288,0.7288,0.7288,0.7288,1474.0],["1995-05-15",0.722,0.722,0.722,0.722,3686.0],["1995-05-16",0.722,0.722,0.722,0.722,0.0],["1995-05-17",0.722,0.7288,0.7018,0.7018,53081.0],["1995-05-18",0.7018,0.7153,0.7018,0.7153,9584.0],["1995-05-19",0.7085,0.7153,0.7085,0.7153,5161.0],["1995-05-22",0.722,0.722,0.7018,0.7018,23591.0],["1995-05-23",0.7018,0.7018,0.7018,0.7018,0.0],["1995-05-24",0.7018,0.7018,0.7018,0.7018,16956.0],["1995-05-25",0.7018,0.7018,0.695,0.695,8110.0],["1995-05-26",0.695,0.695,0.695,0.695,0.0],["1995-05-30",0.695,0.695,0.6883,0.6883,7372.0],["1995-05-31",0.6883,0.6883,0.6883,0.6883,0.0],["1995-06-01",0.6883,0.695,0.6883,0.695,5898.0],["1995-06-02",0.695,0.695,0.695,0.695,4423.0],["1995-06-05",0.695,0.695,0.695,0.695,0.0],["1995-06-06",0.7018,0.7018,0.7018,0.7018,1474.0],["1995-06-07",0.7018,0.7085,0.7018,0.7085,11796.0],["1995-06-08",0.7153,0.722,0.7153,0.722,19168.0],["1995-06-09",0.7085,0.7085,0.7018,0.7018,22854.0],["1995-06-12",0.7085,0.7153,0.7085,0.7153,8847.0],["1995-06-13",0.7018,0.7018,0.7018,0.7018,13270.0],["1995-06-14",0.7018,0.7018,0.7018,0.7018,8110.0],["1995-06-15",0.7085,0.7085,0.7085,0.7085,3686.0],["1995-06-16",0.7085,0.7085,0.7085,0.7085,5161.0],["1995-06-19",0.7085,0.7085,0.7018,0.7018,6635.0],["1995-06-20",0.7085,0.7085,0.6815,0.6815,32438.0],["1995-06-21",0.6815,0.6883,0.6815,0.6883,128279.0],["1995-06-22",0.695,0.695,0.695,0.695,25803.0],["1995-06-23",0.7018,0.7018,0.7018,0.7018,1474.0],["1995-06-26",0.7018,0.7018,0.695,0.7018,5161.0],["1995-06-27",0.6883,0.695,0.6815,0.6815,40548.0],["1995-06-28",0.6883,0.695,0.6883,0.695,2212.0],["1995-06-29",0.695,0.695,0.695,0.695,32438.0],["1995-06-30",0.6883,0.6883,0.6883,0.6883,12533.0],["1995-07-03",0.6858,0.6858,0.6858,0.6858,0.0],["1995-07-05",0.6926,0.6926,0.6858,0.6858,36862.0],["1995-07-06",0.6858,0.6994,0.6858,0.6994,16219.0],["1995-07-07",0.6994,0.6994,0.6994,0.6994,737.0],["1995-07-10",0.6994,0.6994,0.6994,0.6994,1474.0],["1995-07-11",0.6994,0.6994,0.6994,0.6994,3686.0],["1995-07-12",0.6994,0.6994,0.6994,0.6994,3686.0],["1995-07-13",0.6994,0.7062,0.6994,0.6994,9584.0],["1995-07-14",0.7062,0.713,0.7062,0.713,2949.0],["1995-07-17",0.7062,0.7062,0.7062,0.7062,3686.0],["1995-07-18",0.713,0.713,0.6994,0.7062,36124.0],["1995-07-19",0.7062,0.7062,0.7062,0.7062,0.0],["1995-07-20",0.7062,0.7062,0.6994,0.6994,3686.0],["1995-07-21",0.6994,0.6994,0.6994,0.6994,0.0],["1995-07-24",0.7062,0.7062,0.7062,0.7062,2212.0],["1995-07-25",0.7062,0.7062,0.7062,0.7062,0.0],["1995-07-26",0.6926,0.6994,0.6926,0.6994,6635.0],["1995-07-27",0.6994,0.6994,0.6994,0.6994,0.0],["1995-07-28",0.6926,0.6994,0.6926,0.6926,8110.0],["1995-07-31",0.6926,0.6926,0.6926,0.6926,2212.0],["1995-08-01",0.6926,0.6926,0.6926,0.6926,1474.0],["1995-08-02",0.6926,0.6926,0.6926,0.6926,1474.0],["1995-08-03",0.6926,0.6926,0.6926,0.6926,1474.0],["1995-08-04",0.7062,0.7062,0.6858,0.6926,23591.0],["1995-08-07",0.6926,0.6994,0.6926,0.6994,8110.0],["1995-08-08",0.6926,0.6926,0.6926,0.6926,6635.0],["1995-08-09",0.6994,0.7062,0.6926,0.7062,12533.0],["1995-08-10",0.7062,0.7062,0.7062,0.7062,0.0],["1995-08-11",0.7062,0.7062,0.7062,0.7062,1474.0],["1995-08-14",0.7062,0.7062,0.7062,0.7062,1474.0],["1995-08-15",0.7062,0.7062,0.7062,0.7062,2212.0],["1995-08-16",0.6926,0.6926,0.6926,0.6926,8847.0],["1995-08-17",0.6926,0.6926,0.6926,0.6926,0.0],["1995-08-18",0.6926,0.6926,0.6926,0.6926,0.0],["1995-08-21",0.6994,0.6994,0.6994,0.6994,2949.0],["1995-08-22",0.6926,0.7062,0.6926,0.7062,30964.0],["1995-08-23",0.6926,0.6926,0.6926,0.6926,2212.0],["1995-08-24",0.6926,0.6926,0.6926,0.6926,0.0],["1995-08-25",0.7062,0.7062,0.7062,0.7062,22117.0],["1995-08-28",0.7062,0.713,0.7062,0.713,18431.0],["1995-08-29",0.713,0.713,0.713,0.713,0.0],["1995-08-30",0.713,0.713,0.713,0.713,0.0],["1995-08-31",0.6994,0.6994,0.6994,0.6994,5898.0],["1995-09-01",0.6994,0.6994,0.6994,0.6994,0.0],["1995-09-05",0.6994,0.6994,0.6994,0.6994,0.0],["1995-09-06",0.713,0.713,0.7062,0.7062,10321.0],["1995-09-07",0.7062,0.7062,0.7062,0.7062,7372.0],["1995-09-08",0.713,0.713,0.7062,0.7062,14745.0],["1995-09-11",0.7062,0.7062,0.7062,0.7062,0.0],["1995-09-12",0.7062,0.7062,0.7062,0.7062,37599.0],["1995-09-13",0.713,0.713,0.6994,0.7062,5898.0],["1995-09-14",0.7062,0.713,0.6994,0.6994,11796.0],["1995-09-15",0.7062,0.713,0.7062,0.713,5898.0],["1995-09-18",0.713,0.713,0.713,0.713,0.0],["1995-09-19",0.713,0.713,0.713,0.713,0.0],["1995-09-20",0.713,0.713,0.713,0.713,0.0],["1995-09-21",0.713,0.713,0.713,0.713,737.0],["1995-09-22",0.713,0.713,0.713,0.713,14007.0],["1995-09-25",0.7062,0.7062,0.6994,0.7062,39073.0],["1995-09-26",0.713,0.713,0.7062,0.7062,23591.0],["1995-09-27",0.7062,0.7062,0.7062,0.7062,8110.0],["1995-09-28",0.713,0.713,0.7062,0.7062,2949.0],["1995-09-29",0.713,0.713,0.7062,0.7062,4423.0],["1995-10-02",0.7062,0.7062,0.7062,0.7062,3686.0],["1995-10-03",0.7062,0.7062,0.7062,0.7062,0.0],["1995-10-04",0.7062,0.7062,0.7062,0.7062,3686.0],["1995-10-05",0.7062,0.7062,0.7062,0.7062,42022.0],["1995-10-06",0.7062,0.7062,0.7062,0.7062,0.0],["1995-10-09",0.7062,0.7062,0.7062,0.7062,44234.0],["1995-10-10",0.7062,0.7062,0.7062,0.7062,737.0],["1995-10-11",0.713,0.7198,0.7062,0.7062,117957.0],["1995-10-12",0.7062,0.7062,0.7062,0.7062,0.0],["1995-10-13",0.713,0.713,0.713,0.713,2212.0],["1995-10-16",0.7062,0.7062,0.7062,0.7062,1474.0],["1995-10-17",0.7198,0.7198,0.7198,0.7198,7372.0],["1995-10-18",0.7266,0.7334,0.7266,0.7334,11058.0],["1995-10-19",0.7334,0.7469,0.7334,0.7469,15482.0],["1995-10-20",0.7469,0.7469,0.7469,0.7469,0.0],["1995-10-23",0.7469,0.7537,0.7469,0.7537,11796.0],["1995-10-24",0.7605,0.7605,0.7605,0.7605,2212.0],["1995-10-25",0.7673,0.7673,0.7537,0.7537,17694.0],["1995-10-26",0.7605,0.7605,0.7537,0.7605,4423.0],["1995-10-27",0.7605,0.7605,0.7605,0.7605,4423.0],["1995-10-30",0.7605,0.7605,0.7605,0.7605,737.0],["1995-10-31",0.7605,0.7605,0.7537,0.7537,8110.0],["1995-11-01",0.7605,0.7605,0.7605,0.7605,1474.0],["1995-11-02",0.7605,0.7605,0.7605,0.7605,0.0],["1995-11-03",0.7605,0.7605,0.7605,0.7605,0.0],["1995-11-06",0.7605,0.7605,0.7605,0.7605,2212.0],["1995-11-07",0.7537,0.7605,0.7537,0.7605,12533.0],["1995-11-08",0.7673,0.7741,0.7605,0.7741,12533.0],["1995-11-09",0.7605,0.7877,0.7605,0.7877,25066.0],["1995-11-10",0.7945,0.8081,0.7945,0.8081,5161.0],["1995-11-13",0.7945,0.8081,0.7945,0.8013,26540.0],["1995-11-14",0.8013,0.8081,0.8013,0.8081,7372.0],["1995-11-15",0.8081,0.8081,0.8081,0.8081,6635.0],["1995-11-16",0.8081,0.8081,0.8013,0.8013,5898.0],["1995-11-17",0.8013,0.8013,0.8013,0.8013,5898.0],["1995-11-20",0.8013,0.8013,0.7877,0.7877,6635.0],["1995-11-21",0.7877,0.7877,0.7877,0.7877,0.0],["1995-11-22",0.7877,0.7877,0.7877,0.7877,0.0],["1995-11-24",0.7877,0.7877,0.7877,0.7877,0.0],["1995-11-27",0.7877,0.7877,0.7877,0.7877,0.0],["1995-11-28",0.7877,0.7877,0.7877,0.7877,0.0],["1995-11-29",0.7945,0.7945,0.7877,0.7877,14007.0],["1995-11-30",0.7877,0.7945,0.7877,0.7945,5161.0],["1995-12-01",0.7877,0.7877,0.7809,0.7877,10321.0],["1995-12-04",0.7877,0.7877,0.7877,0.7877,0.0],["1995-12-05",0.7809,0.7809,0.7741,0.7741,4423.0],["1995-12-06",0.7673,0.7809,0.7673,0.7809,16219.0],["1995-12-07",0.7741,0.7741,0.7741,0.7741,737.0],["1995-12-08",0.7537,0.7673,0.7537,0.7673,31701.0],["1995-12-11",0.7673,0.7673,0.7673,0.7673,0.0],["1995-12-12",0.7809,0.7809,0.7741,0.7741,7372.0],["1995-12-13",0.7741,0.7741,0.7741,0.7741,737.0],["1995-12-14",0.7605,0.7605,0.7469,0.7503,38336.0],["1995-12-15",0.7503,0.7503,0.7503,0.7503,0.0],["1995-12-18",0.7503,0.7503,0.7503,0.7503,0.0],["1995-12-19",0.7537,0.7605,0.7537,0.7605,29489.0],["1995-12-20",0.7673,0.7673,0.7673,0.7673,2212.0],["1995-12-21",0.7741,0.7741,0.7605,0.7605,18431.0],["1995-12-22",0.7741,0.7877,0.7741,0.7877,23591.0],["1995-12-26",0.7945,0.8148,0.7945,0.7945,35387.0],["1995-12-27",0.8081,0.8216,0.8081,0.8216,23591.0],["1995-12-28",0.8216,0.8216,0.8216,0.8216,737.0],["1995-12-29",0.8216,0.8216,0.8216,0.8216,5161.0],["1996-01-02",0.8216,0.8216,0.8081,0.8148,19168.0],["1996-01-03",0.8013,0.8081,0.8013,0.8081,5161.0],["1996-01-04",0.7301,0.7437,0.7301,0.7301,27278.0],["1996-01-05",0.7233,0.7233,0.7233,0.7233,2212.0],["1996-01-08",0.7165,0.7165,0.7096,0.7096,11058.0],["1996-01-09",0.7096,0.7096,0.7096,0.7096,7372.0],["1996-01-10",0.7165,0.7165,0.7096,0.7096,11058.0],["1996-01-11",0.7096,0.7096,0.7096,0.7096,19168.0],["1996-01-12",0.7233,0.7506,0.7233,0.7437,42760.0],["1996-01-15",0.7437,0.7437,0.7437,0.7437,0.0],["1996-01-16",0.7301,0.7301,0.7096,0.7233,109110.0],["1996-01-17",0.7165,0.7165,0.7096,0.7096,16219.0],["1996-01-18",0.7233,0.7301,0.7233,0.7301,11796.0],["1996-01-19",0.7301,0.7301,0.7301,0.7301,0.0],["1996-01-22",0.7301,0.7301,0.7301,0.7301,1474.0],["1996-01-23",0.7267,0.7267,0.7267,0.7267,26540.0],["1996-01-24",0.7437,0.7437,0.7437,0.7437,2949.0],["1996-01-25",0.7437,0.7437,0.7437,0.7437,5161.0],["1996-01-26",0.7437,0.7437,0.7233,0.7233,26540.0],["1996-01-29",0.7506,0.7506,0.7506,0.7506,29489.0],["1996-01-30",0.7369,0.7506,0.7369,0.7506,12533.0],["1996-01-31",0.7506,0.7506,0.7506,0.7506,2949.0],["1996-02-01",0.7369,0.7369,0.7301,0.7369,15482.0],["1996-02-02",0.7301,0.7301,0.7301,0.7301,1474.0],["1996-02-05",0.7369,0.7369,0.7096,0.7233,52344.0],["1996-02-06",0.7165,0.7165,0.7165,0.7165,737.0],["1996-02-07",0.7165,0.7165,0.7096,0.7096,30227.0],["1996-02-08",0.7096,0.7096,0.696,0.7096,21380.0],["1996-02-09",0.7096,0.7301,0.7096,0.7301,32438.0],["1996-02-12",0.7301,0.7301,0.7165,0.7165,30964.0],["1996-02-13",0.7096,0.7096,0.7096,0.7096,19905.0],["1996-02-14",0.7165,0.7165,0.7096,0.7165,11058.0],["1996-02-15",0.7165,0.7165,0.7165,0.7165,11058.0],["1996-02-16",0.7096,0.7096,0.7028,0.7028,26540.0],["1996-02-20",0.7096,0.7165,0.7096,0.7096,12533.0],["1996-02-21",0.7096,0.7233,0.7096,0.7233,18431.0],["1996-02-22",0.7165,0.7369,0.7165,0.7369,14007.0],["1996-02-23",0.7437,0.7437,0.7437,0.7437,2949.0],["1996-02-26",0.7369,0.7369,0.7369,0.7369,1474.0],["1996-02-27",0.7437,0.7437,0.7301,0.7301,6635.0],["1996-02-28",0.7233,0.7233,0.7233,0.7233,17694.0],["1996-02-29",0.7233,0.7233,0.7233,0.7233,0.0],["1996-03-01",0.7301,0.7301,0.7301,0.7301,3686.0],["1996-03-04",0.7369,0.7437,0.7301,0.7437,15482.0],["1996-03-05",0.7369,0.7369,0.7233,0.7233,25066.0],["1996-03-06",0.7233,0.7233,0.7233,0.7233,0.0],["1996-03-07",0.7369,0.7369,0.7369,0.7369,74461.0],["1996-03-08",0.7369,0.7369,0.7369,0.7369,0.0],["1996-03-11",0.7301,0.7369,0.7301,0.7369,1474.0],["1996-03-12",0.7369,0.7369,0.7301,0.7301,2949.0],["1996-03-13",0.7165,0.7165,0.7165,0.7165,7372.0],["1996-03-14",0.7233,0.7233,0.7233,0.7233,1474.0],["1996-03-15",0.7301,0.7369,0.7301,0.7369,16219.0],["1996-03-18",0.7369,0.7369,0.7369,0.7369,0.0],["1996-03-19",0.7369,0.7369,0.7369,0.7369,737.0],["1996-03-20",0.7301,0.7301,0.7301,0.7301,30227.0],["1996-03-21",0.7301,0.7301,0.7301,0.7301,0.0],["1996-03-22",0.7233,0.7233,0.7233,0.7233,2212.0],["1996-03-25",0.7233,0.7233,0.7233,0.7233,0.0],["1996-03-26",0.7233,0.7233,0.7233,0.7233,0.0],["1996-03-27",0.7301,0.7301,0.7301,0.7301,737.0],["1996-03-28",0.7369,0.7437,0.7369,0.7369,15482.0],["1996-03-29",0.7369,0.7369,0.7369,0.7369,0.0],["1996-04-01",0.7345,0.7345,0.7345,0.7345,0.0],["1996-04-02",0.7482,0.7482,0.7482,0.7482,7372.0],["1996-04-03",0.7482,0.7482,0.7482,0.7482,0.0],["1996-04-04",0.7619,0.7619,0.7619,0.7619,1474.0],["1996-04-08",0.7482,0.7482,0.7345,0.7413,22854.0],["1996-04-09",0.755,0.7894,0.7482,0.7894,63402.0],["1996-04-10",0.7825,0.7825,0.7619,0.7688,88468.0],["1996-04-11",0.755,0.7688,0.755,0.7619,11796.0],["1996-04-12",0.7619,0.7825,0.7619,0.7688,17694.0],["1996-04-15",0.7756,0.8031,0.7756,0.8031,51606.0],["1996-04-16",0.8031,0.8031,0.8031,0.8031,2949.0],["1996-04-17",0.7894,0.7894,0.7825,0.7825,14745.0],["1996-04-18",0.7962,0.7962,0.7894,0.7962,16956.0],["1996-04-19",0.7962,0.7962,0.7894,0.7894,3686.0],["1996-04-22",0.7825,0.7825,0.7756,0.7825,19905.0],["1996-04-23",0.7825,0.7894,0.7825,0.7894,2949.0],["1996-04-24",0.7962,0.8031,0.7962,0.8031,2949.0],["1996-04-25",0.7825,0.7962,0.7825,0.7962,30964.0],["1996-04-26",0.8031,0.81,0.7962,0.8031,13270.0],["1996-04-29",0.8168,0.8168,0.8031,0.8031,56030.0],["1996-04-30",0.8168,0.8237,0.81,0.81,12533.0],["1996-05-01",0.81,0.8168,0.81,0.8168,2949.0],["1996-05-02",0.8237,0.8305,0.8237,0.8305,8847.0],["1996-05-03",0.8237,0.8305,0.8237,0.8305,5898.0],["1996-05-06",0.8374,0.8511,0.8374,0.8511,19168.0],["1996-05-07",0.8443,0.8443,0.8237,0.8237,27278.0],["1996-05-08",0.8168,0.8168,0.8168,0.8168,7372.0],["1996-05-09",0.8305,0.8305,0.8305,0.8305,7372.0],["1996-05-10",0.8305,0.8305,0.8305,0.8305,7372.0],["1996-05-13",0.8374,0.8374,0.8374,0.8374,2212.0],["1996-05-14",0.8443,0.8443,0.8443,0.8443,737.0],["1996-05-15",0.8443,0.8443,0.8443,0.8443,3686.0],["1996-05-16",0.8443,0.8443,0.8374,0.8374,14745.0],["1996-05-17",0.8374,0.8374,0.8305,0.8374,18431.0],["1996-05-20",0.8374,0.8511,0.8374,0.8511,11796.0],["1996-05-21",0.8443,0.8443,0.8443,0.8443,7372.0],["1996-05-22",0.8511,0.8511,0.8511,0.8511,4423.0],["1996-05-23",0.8511,0.8511,0.8443,0.8443,3686.0],["1996-05-24",0.8511,0.8511,0.8374,0.8374,3686.0],["1996-05-28",0.8443,0.8443,0.8443,0.8443,3686.0],["1996-05-29",0.8305,0.8374,0.8305,0.8374,23591.0],["1996-05-30",0.8374,0.8374,0.8374,0.8374,0.0],["1996-05-31",0.8305,0.8305,0.8305,0.8305,8110.0],["1996-06-03",0.8237,0.8237,0.8237,0.8237,4423.0],["1996-06-04",0.8237,0.8374,0.8237,0.8305,4423.0],["1996-06-05",0.8374,0.8374,0.8374,0.8374,5161.0],["1996-06-06",0.8374,0.8374,0.8305,0.8305,2212.0],["1996-06-07",0.8305,0.8305,0.8305,0.8305,0.0],["1996-06-10",0.8374,0.8374,0.8305,0.8305,2949.0],["1996-06-11",0.8305,0.8374,0.8305,0.8374,2212.0],["1996-06-12",0.8374,0.8443,0.8374,0.8374,11058.0],["1996-06-13",0.8443,0.8443,0.8374,0.8374,14745.0],["1996-06-14",0.8374,0.8374,0.8374,0.8374,0.0],["1996-06-17",0.8374,0.8443,0.8374,0.8443,7372.0],["1996-06-18",0.8511,0.8649,0.8511,0.8649,16956.0],["1996-06-19",0.8717,0.8786,0.8717,0.8786,19905.0],["1996-06-20",0.8649,0.8786,0.8649,0.8786,19905.0],["1996-06-21",0.8786,0.9061,0.8786,0.9061,5161.0],["1996-06-24",0.9198,0.9198,0.9061,0.9198,38336.0],["1996-06-25",0.9061,0.9129,0.9061,0.9129,8110.0],["1996-06-26",0.9129,0.9129,0.9129,0.9129,0.0],["1996-06-27",0.9129,0.9129,0.9061,0.9061,2949.0],["1996-06-28",0.9198,0.9198,0.9198,0.9198,737.0],["1996-07-01",0.9173,0.9173,0.9173,0.9173,3686.0],["1996-07-02",0.9242,0.9518,0.9242,0.9518,19905.0],["1996-07-03",0.9518,0.9518,0.9518,0.9518,737.0],["1996-07-05",0.9518,0.9518,0.9518,0.9518,0.0],["1996-07-08",0.9449,0.9587,0.9449,0.9518,16219.0],["1996-07-09",0.9587,0.9587,0.9449,0.9587,14745.0],["1996-07-10",0.9656,0.9656,0.9656,0.9656,11796.0],["1996-07-11",0.969,1.007,0.969,0.9932,62665.0],["1996-07-12",0.9863,0.9863,0.9449,0.9449,43497.0],["1996-07-15",0.9311,0.9311,0.9311,0.9311,13270.0],["1996-07-16",0.9173,0.9173,0.9173,0.9173,3686.0],["1996-07-17",0.9311,0.9311,0.9311,0.9311,9584.0],["1996-07-18",0.938,0.938,0.9311,0.938,9584.0],["1996-07-19",0.938,0.938,0.9311,0.938,4423.0],["1996-07-22",0.9449,0.9449,0.9173,0.9173,36862.0],["1996-07-23",0.9104,0.9242,0.9035,0.9104,36124.0],["1996-07-24",0.9104,0.9104,0.9104,0.9104,3686.0],["1996-07-25",0.9035,0.9035,0.9035,0.9035,737.0],["1996-07-26",0.9035,0.9035,0.9035,0.9035,6635.0],["1996-07-29",0.9035,0.9035,0.9035,0.9035,737.0],["1996-07-30",0.8897,0.8966,0.8897,0.8966,9584.0],["1996-07-31",0.8966,0.8966,0.8966,0.8966,0.0],["1996-08-01",0.8828,0.8828,0.8828,0.8828,12533.0],["1996-08-02",0.8828,0.8897,0.8828,0.8897,12533.0],["1996-08-05",0.8966,0.8966,0.8966,0.8966,737.0],["1996-08-06",0.8966,0.8966,0.8897,0.8966,5161.0],["1996-08-07",0.8897,0.8897,0.8897,0.8897,2949.0],["1996-08-08",0.8828,0.8828,0.8828,0.8828,8110.0],["1996-08-09",0.8828,0.8828,0.8828,0.8828,41285.0],["1996-08-12",0.8828,0.8828,0.8828,0.8828,3686.0],["1996-08-13",0.8897,0.8897,0.8828,0.8897,27278.0],["1996-08-14",0.8966,0.9173,0.8897,0.9173,44234.0],["1996-08-15",0.9035,0.9035,0.9035,0.9035,1474.0],["1996-08-16",0.9104,0.9104,0.9104,0.9104,1474.0],["1996-08-19",0.9173,0.9173,0.9035,0.9035,6635.0],["1996-08-20",0.8966,0.9035,0.8897,0.9035,28752.0],["1996-08-21",0.8897,0.8966,0.8897,0.8966,6635.0],["1996-08-22",0.9035,0.9035,0.9035,0.9035,2212.0],["1996-08-23",0.8966,0.8966,0.8828,0.8828,11796.0],["1996-08-26",0.8966,0.8966,0.8966,0.8966,3686.0],["1996-08-27",0.8828,0.8828,0.8828,0.8828,10321.0],["1996-08-28",0.8828,0.8828,0.8828,0.8828,1474.0],["1996-08-29",0.8828,0.8828,0.8828,0.8828,8110.0],["1996-08-30",0.8759,0.8828,0.8759,0.8828,8110.0],["1996-09-03",0.8828,0.8828,0.8828,0.8828,8847.0],["1996-09-04",0.8828,0.8828,0.8828,0.8828,5161.0],["1996-09-05",0.8828,0.8828,0.8828,0.8828,0.0],["1996-09-06",0.8966,0.8966,0.8966,0.8966,1474.0],["1996-09-09",0.8966,0.8966,0.8966,0.8966,0.0],["1996-09-10",0.9035,0.9035,0.9035,0.9035,2949.0],["1996-09-11",0.9104,0.9104,0.9104,0.9104,3686.0],["1996-09-12",0.9104,0.9104,0.8966,0.8966,36124.0],["1996-09-13",0.9035,0.9035,0.9035,0.9035,737.0],["1996-09-16",0.9104,0.9104,0.9035,0.9104,3686.0],["1996-09-17",0.9104,0.9104,0.9104,0.9104,737.0],["1996-09-18",0.9035,0.9104,0.9035,0.9104,6635.0],["1996-09-19",0.9104,0.9104,0.9104,0.9104,737.0],["1996-09-20",0.9104,0.9104,0.9035,0.9104,12533.0],["1996-09-23",0.9035,0.9173,0.9035,0.9173,11058.0],["1996-09-24",0.9035,0.9035,0.9035,0.9035,8847.0],["1996-09-25",0.8966,0.8966,0.8966,0.8966,3686.0],["1996-09-26",0.8966,0.8966,0.8966,0.8966,0.0],["1996-09-27",0.9035,0.9035,0.9035,0.9035,737.0],["1996-09-30",0.901,0.901,0.8871,0.8871,5161.0],["1996-10-01",0.8871,0.8871,0.8871,0.8871,0.0],["1996-10-02",0.8941,0.8941,0.8941,0.8941,7372.0],["1996-10-03",0.901,0.901,0.901,0.901,3686.0],["1996-10-04",0.901,0.901,0.901,0.901,0.0],["1996-10-07",0.8871,0.8871,0.8871,0.8871,14745.0],["1996-10-08",0.8871,0.9079,0.8871,0.9079,15482.0],["1996-10-09",0.8941,0.901,0.8871,0.901,41285.0],["1996-10-10",0.901,0.901,0.901,0.901,2212.0],["1996-10-11",0.8941,0.901,0.8871,0.8941,15482.0],["1996-10-14",0.8941,0.8941,0.8941,0.8941,0.0],["1996-10-15",0.9079,0.9079,0.9079,0.9079,4423.0],["1996-10-16",0.9079,0.9079,0.9079,0.9079,0.0],["1996-10-17",0.901,0.901,0.901,0.901,737.0],["1996-10-18",0.9149,0.9149,0.9149,0.9149,2949.0],["1996-10-21",0.9218,0.9218,0.9218,0.9218,1474.0],["1996-10-22",0.9218,0.9218,0.9218,0.9218,0.0],["1996-10-23",0.9218,0.9218,0.9218,0.9218,2949.0],["1996-10-24",0.9218,0.9218,0.9079,0.9079,9584.0],["1996-10-25",0.9149,0.9149,0.9149,0.9149,8110.0],["1996-10-28",0.9149,0.9149,0.9149,0.9149,737.0],["1996-10-29",0.9287,0.9287,0.9149,0.9149,17694.0],["1996-10-30",0.9149,0.9149,0.9079,0.9079,4423.0],["1996-10-31",0.9149,0.9149,0.9149,0.9149,737.0],["1996-11-01",0.9079,0.9079,0.901,0.901,8847.0],["1996-11-04",0.8941,0.8941,0.8941,0.8941,7372.0],["1996-11-05",0.8941,0.8941,0.8941,0.8941,8110.0],["1996-11-06",0.8871,0.8871,0.8871,0.8871,17694.0],["1996-11-07",0.8733,0.8871,0.8733,0.8733,23591.0],["1996-11-08",0.8733,0.8733,0.8733,0.8733,0.0],["1996-11-11",0.8871,0.8871,0.8871,0.8871,11796.0],["1996-11-12",0.8871,0.8871,0.8871,0.8871,8110.0],["1996-11-13",0.901,0.9287,0.901,0.9287,25066.0],["1996-11-14",0.9287,0.9703,0.9287,0.9634,32438.0],["1996-11-15",0.9703,0.9703,0.9703,0.9703,3686.0],["1996-11-18",0.9772,0.9772,0.9772,0.9772,737.0],["1996-11-19",0.9772,0.9911,0.9703,0.9911,15482.0],["1996-11-20",0.9911,0.9911,0.9772,0.9772,7372.0],["1996-11-21",0.9842,1.0396,0.9842,1.0396,94366.0],["1996-11-22",1.0396,1.0951,1.0396,1.0951,24329.0],["1996-11-25",1.0881,1.1089,1.0881,1.1089,11796.0],["1996-11-26",1.1159,1.1297,1.1159,1.1159,18431.0],["1996-11-27",1.0951,1.0951,1.0951,1.0951,8847.0],["1996-11-29",1.102,1.102,1.102,1.102,1474.0],["1996-12-02",1.1089,1.1089,1.102,1.102,11796.0],["1996-12-03",1.1089,1.1089,1.102,1.102,2949.0],["1996-12-04",1.102,1.102,1.102,1.102,737.0],["1996-12-05",1.1159,1.1159,1.1089,1.1089,8847.0],["1996-12-06",1.1159,1.1159,1.1089,1.1089,2949.0],["1996-12-09",1.1089,1.1089,1.1089,1.1089,2212.0],["1996-12-10",1.1089,1.1159,1.1089,1.1089,5898.0],["1996-12-11",1.1228,1.1228,1.1159,1.1159,11058.0],["1996-12-12",1.1089,1.1089,1.102,1.1089,18431.0],["1996-12-13",1.1089,1.1089,1.102,1.102,5898.0],["1996-12-16",1.1089,1.1089,1.0951,1.0951,5161.0],["1996-12-17",1.0881,1.102,1.0881,1.102,23591.0],["1996-12-18",1.0951,1.0951,1.0881,1.0881,2949.0],["1996-12-19",1.0812,1.0812,1.0604,1.0604,23591.0],["1996-12-20",1.0673,1.0951,1.0673,1.0881,41285.0],["1996-12-23",1.0951,1.1159,1.0951,1.1159,47920.0],["1996-12-24",1.1228,1.1228,1.1228,1.1228,1474.0],["1996-12-26",1.1297,1.1297,1.1297,1.1297,5161.0],["1996-12-27",1.1367,1.1505,1.1367,1.1436,11058.0],["1996-12-30",1.1367,1.1505,1.1367,1.1505,20643.0],["1996-12-31",1.1561,1.17,1.1561,1.1631,7372.0],["1997-01-02",1.1568,1.1798,1.1568,1.1721,12734.0],["1997-01-03",1.1798,1.2104,1.1798,1.2104,13404.0],["1997-01-06",1.2027,1.2027,1.2027,1.2027,2011.0],["1997-01-07",1.1951,1.2027,1.1874,1.2027,26138.0],["1997-01-08",1.2104,1.2181,1.2027,1.2027,11394.0],["1997-01-09",1.1951,1.2334,1.1951,1.2334,16755.0],["1997-01-10",1.2257,1.2564,1.2181,1.2564,42894.0],["1997-01-13",1.2717,1.2717,1.2564,1.2564,16085.0],["1997-01-14",1.2487,1.2487,1.2334,1.2334,18096.0],["1997-01-15",1.2411,1.2411,1.2257,1.2257,5362.0],["1997-01-16",1.2257,1.2334,1.2181,1.2334,8713.0],["1997-01-17",1.2296,1.2411,1.2257,1.2411,9383.0],["1997-01-20",1.2257,1.2257,1.1951,1.1951,18766.0],["1997-01-21",1.1874,1.1874,1.1874,1.1874,2011.0],["1997-01-22",1.1874,1.1874,1.1798,1.1798,18096.0],["1997-01-23",1.1644,1.1644,1.1185,1.1185,57638.0],["1997-01-24",1.1185,1.1185,1.0955,1.0955,20777.0],["1997-01-27",1.1032,1.1108,1.0802,1.1108,19436.0],["1997-01-28",1.1261,1.1415,1.1261,1.1415,12734.0],["1997-01-29",1.1415,1.1644,1.1415,1.1644,5362.0],["1997-01-30",1.1644,1.1721,1.1568,1.1568,10723.0],["1997-01-31",1.1491,1.1644,1.1415,1.1415,12064.0],["1997-02-03",1.1338,1.1415,1.1261,1.1415,11394.0],["1997-02-04",1.1491,1.1568,1.1491,1.1568,10053.0],["1997-02-05",1.1491,1.1491,1.1415,1.1415,7372.0],["1997-02-06",1.1415,1.1491,1.1338,1.1415,14074.0],["1997-02-07",1.1415,1.1568,1.1415,1.1568,9383.0],["1997-02-10",1.1491,1.1721,1.1491,1.1568,14074.0],["1997-02-11",1.1415,1.1568,1.1338,1.1338,31500.0],["1997-02-12",1.1338,1.1338,1.1261,1.1338,13404.0],["1997-02-13",1.1338,1.1644,1.1261,1.1644,26808.0],["1997-02-14",1.1568,1.1568,1.1491,1.1491,7372.0],["1997-02-18",1.1721,1.1721,1.1644,1.1721,8713.0],["1997-02-19",1.1644,1.1798,1.1644,1.1798,18766.0],["1997-02-20",1.1798,1.1874,1.1721,1.1721,26138.0],["1997-02-21",1.1644,1.1798,1.1644,1.1644,10723.0],["1997-02-24",1.1644,1.1644,1.1644,1.1644,670.0],["1997-02-25",1.1644,1.1644,1.1491,1.1491,3351.0],["1997-02-26",1.1644,1.1644,1.1491,1.1644,6032.0],["1997-02-27",1.1644,1.1644,1.1568,1.1568,2011.0],["1997-02-28",1.1644,1.1644,1.1415,1.1415,13404.0],["1997-03-03",1.1185,1.1261,1.1185,1.1261,24798.0],["1997-03-04",1.1415,1.1415,1.1261,1.1261,6032.0],["1997-03-05",1.1415,1.1415,1.1108,1.1108,22117.0],["1997-03-06",1.1185,1.1415,1.1185,1.1415,13404.0],["1997-03-07",1.1415,1.1491,1.1415,1.1415,25468.0],["1997-03-10",1.1415,1.1644,1.1415,1.1644,6702.0],["1997-03-11",1.1568,1.1644,1.1568,1.1644,1340.0],["1997-03-12",1.1644,1.1798,1.1644,1.1798,6032.0],["1997-03-13",1.1798,1.1798,1.1798,1.1798,1340.0],["1997-03-14",1.1721,1.1721,1.1644,1.1644,28149.0],["1997-03-17",1.1568,1.1644,1.1568,1.1644,8043.0],["1997-03-18",1.1568,1.1568,1.1491,1.1491,7372.0],["1997-03-19",1.1568,1.1568,1.1032,1.1032,32170.0],["1997-03-20",1.0955,1.1032,1.0955,1.1032,15415.0],["1997-03-21",1.1032,1.1185,1.1032,1.1185,11394.0],["1997-03-24",1.1185,1.1261,1.1185,1.1185,6702.0],["1997-03-25",1.1108,1.1108,1.1108,1.1108,8713.0],["1997-03-26",1.1261,1.1261,1.1261,1.1261,5362.0],["1997-03-27",1.1261,1.1338,1.1261,1.1338,10723.0],["1997-03-31",1.14,1.1477,1.14,1.1477,4691.0],["1997-04-01",1.1477,1.1554,1.14,1.1554,8713.0],["1997-04-02",1.1554,1.1554,1.1477,1.1554,6032.0],["1997-04-03",1.14,1.14,1.1323,1.14,30830.0],["1997-04-04",1.1477,1.1477,1.1477,1.1477,2681.0],["1997-04-07",1.1323,1.1477,1.1323,1.1477,7372.0],["1997-04-08",1.1477,1.1477,1.14,1.14,1340.0],["1997-04-09",1.1323,1.1477,1.1246,1.1477,57638.0],["1997-04-10",1.1477,1.1554,1.1477,1.1554,5362.0],["1997-04-11",1.1554,1.1554,1.1554,1.1554,2011.0],["1997-04-14",1.14,1.14,1.1323,1.1323,6032.0],["1997-04-15",1.14,1.1554,1.14,1.1477,16755.0],["1997-04-16",1.1554,1.1554,1.1554,1.1554,3351.0],["1997-04-17",1.1631,1.1708,1.1631,1.1708,4691.0],["1997-04-18",1.1785,1.2093,1.1785,1.2093,16755.0],["1997-04-21",1.2016,1.2093,1.2016,1.2016,10723.0],["1997-04-22",1.217,1.2247,1.217,1.2247,8043.0],["1997-04-23",1.2324,1.2324,1.2093,1.2093,86457.0],["1997-04-24",1.2093,1.2093,1.2016,1.2016,15415.0],["1997-04-25",1.217,1.217,1.2016,1.217,37532.0],["1997-04-28",1.2093,1.217,1.2093,1.217,6702.0],["1997-04-29",1.2016,1.2016,1.1939,1.2016,38872.0],["1997-04-30",1.2093,1.2093,1.2093,1.2093,10723.0],["1997-05-01",1.2016,1.2016,1.2016,1.2016,29489.0],["1997-05-02",1.2016,1.2016,1.2016,1.2016,0.0],["1997-05-05",1.2093,1.217,1.2093,1.217,2011.0],["1997-05-06",1.2247,1.2247,1.217,1.2247,18766.0],["1997-05-07",1.2247,1.2247,1.2247,1.2247,0.0],["1997-05-08",1.2324,1.2324,1.2285,1.2285,8043.0],["1997-05-09",1.2324,1.2478,1.2285,1.2401,31500.0],["1997-05-12",1.2324,1.2786,1.2324,1.2786,39542.0],["1997-05-13",1.2786,1.2786,1.2786,1.2786,16085.0],["1997-05-14",1.2709,1.2748,1.2709,1.2748,3351.0],["1997-05-15",1.2632,1.2632,1.2555,1.2555,5362.0],["1997-05-16",1.2555,1.2555,1.2555,1.2555,0.0],["1997-05-19",1.2632,1.2632,1.2594,1.2594,3351.0],["1997-05-20",1.2555,1.2632,1.2555,1.2632,6702.0],["1997-05-21",1.2594,1.2709,1.2594,1.2632,24128.0],["1997-05-22",1.2632,1.2709,1.2632,1.2632,5362.0],["1997-05-23",1.2632,1.2709,1.2632,1.2709,8713.0],["1997-05-27",1.2786,1.2786,1.2709,1.2709,22787.0],["1997-05-28",1.2863,1.2863,1.2863,1.2863,1340.0],["1997-05-29",1.2863,1.2863,1.2786,1.2786,5362.0],["1997-05-30",1.2786,1.2786,1.2786,1.2786,25468.0],["1997-06-02",1.294,1.294,1.294,1.294,7372.0],["1997-06-03",1.294,1.3094,1.294,1.3094,8713.0],["1997-06-04",1.3094,1.3094,1.3094,1.3094,34181.0],["1997-06-05",1.3017,1.3094,1.3017,1.3094,44904.0],["1997-06-06",1.3017,1.3094,1.3017,1.3094,10053.0],["1997-06-09",1.3171,1.3171,1.3171,1.3171,6702.0],["1997-06-10",1.3171,1.3248,1.3094,1.3248,17426.0],["1997-06-11",1.3325,1.3325,1.3325,1.3325,1340.0],["1997-06-12",1.3287,1.3402,1.3287,1.3402,2681.0],["1997-06-13",1.3556,1.3941,1.3556,1.3941,20777.0],["1997-06-16",1.4018,1.5559,1.3941,1.5559,71042.0],["1997-06-17",1.5482,1.6945,1.5482,1.6329,159510.0],["1997-06-18",1.6252,1.6252,1.5713,1.5752,128681.0],["1997-06-19",1.5636,1.5867,1.5482,1.5482,34181.0],["1997-06-20",1.5405,1.5443,1.5328,1.5405,53617.0],["1997-06-23",1.5251,1.5328,1.5174,1.5251,21447.0],["1997-06-24",1.5174,1.5636,1.5135,1.5636,38872.0],["1997-06-25",1.5713,1.579,1.5174,1.5174,135383.0],["1997-06-26",1.5251,1.5482,1.5251,1.5482,36862.0],["1997-06-27",1.5328,1.5636,1.5328,1.5636,71042.0],["1997-06-30",1.5698,1.5698,1.4847,1.4847,101872.0],["1997-07-01",1.477,1.477,1.4461,1.4499,20106.0],["1997-07-02",1.4499,1.4499,1.4229,1.4229,24128.0],["1997-07-03",1.4306,1.4306,1.4267,1.4267,11394.0],["1997-07-07",1.4229,1.4229,1.3997,1.3997,12064.0],["1997-07-08",1.3842,1.3919,1.3842,1.3919,33511.0],["1997-07-09",1.3881,1.3881,1.3533,1.3533,28819.0],["1997-07-10",1.3533,1.3533,1.3146,1.3146,36862.0],["1997-07-11",1.2837,1.2837,1.245,1.245,32170.0],["1997-07-14",1.2527,1.2605,1.245,1.2605,36862.0],["1997-07-15",1.2682,1.2914,1.2682,1.2837,34851.0],["1997-07-16",1.2837,1.3069,1.2837,1.3069,6702.0],["1997-07-17",1.3146,1.3223,1.3069,1.3146,16755.0],["1997-07-18",1.3223,1.3301,1.3069,1.3223,18766.0],["1997-07-21",1.3301,1.3455,1.3301,1.3455,24128.0],["1997-07-22",1.3533,1.3765,1.3533,1.3765,16085.0],["1997-07-23",1.3919,1.3958,1.3765,1.3765,26808.0],["1997-07-24",1.3687,1.3842,1.361,1.3842,21447.0],["1997-07-25",1.3726,1.3726,1.361,1.361,12734.0],["1997-07-28",1.3455,1.3571,1.3455,1.3455,10053.0],["1997-07-29",1.3533,1.3533,1.3533,1.3533,1340.0],["1997-07-30",1.3533,1.3533,1.3417,1.3494,24128.0],["1997-07-31",1.3494,1.3533,1.3417,1.3417,11394.0],["1997-08-01",1.3417,1.3417,1.3069,1.3146,38872.0],["1997-08-04",1.2991,1.3301,1.2991,1.3301,42223.0],["1997-08-05",1.3223,1.3301,1.3223,1.3301,4021.0],["1997-08-06",1.3223,1.3533,1.3146,1.3533,14745.0],["1997-08-07",1.361,1.4229,1.361,1.4229,42223.0],["1997-08-08",1.4306,1.4306,1.4151,1.4151,4691.0],["1997-08-11",1.4151,1.4151,1.4151,1.4151,0.0],["1997-08-12",1.4151,1.4151,1.3919,1.3919,26138.0],["1997-08-13",1.3919,1.3919,1.3765,1.3919,8043.0],["1997-08-14",1.3919,1.3919,1.3919,1.3919,1340.0],["1997-08-15",1.3997,1.4035,1.3997,1.4035,3351.0],["1997-08-18",1.4074,1.4074,1.4035,1.4035,2681.0],["1997-08-19",1.3997,1.4306,1.3997,1.4306,15415.0],["1997-08-20",1.4151,1.4267,1.4151,1.4267,34181.0],["1997-08-21",1.4306,1.4306,1.4306,1.4306,2681.0],["1997-08-22",1.4229,1.4267,1.4229,1.4267,2011.0],["1997-08-25",1.4229,1.4229,1.4229,1.4229,1340.0],["1997-08-26",1.4229,1.4229,1.4229,1.4229,670.0],["1997-08-27",1.4074,1.4151,1.3997,1.4074,7372.0],["1997-08-28",1.4151,1.4229,1.4151,1.4229,7372.0],["1997-08-29",1.4229,1.4229,1.4229,1.4229,670.0],["1997-09-02",1.4229,1.4229,1.4229,1.4229,2681.0],["1997-09-03",1.4151,1.4151,1.4151,1.4151,7372.0],["1997-09-04",1.4229,1.4229,1.4074,1.4151,17426.0],["1997-09-05",1.4229,1.4345,1.4229,1.4345,18766.0],["1997-09-08",1.4383,1.4538,1.4306,1.4538,5362.0],["1997-09-09",1.4693,1.5466,1.4693,1.5466,43564.0],["1997-09-10",1.5389,1.5389,1.5311,1.535,4691.0],["1997-09-11",1.535,1.535,1.535,1.535,4021.0],["1997-09-12",1.535,1.535,1.535,1.535,670.0],["1997-09-15",1.535,1.535,1.535,1.535,0.0],["1997-09-16",1.5389,1.5698,1.5389,1.5698,35521.0],["1997-09-17",1.5698,1.5698,1.5582,1.5582,7372.0],["1997-09-18",1.5698,1.5737,1.5543,1.5659,16085.0],["1997-09-19",1.535,1.5389,1.535,1.5389,28819.0],["1997-09-22",1.5389,1.5389,1.5389,1.5389,0.0],["1997-09-23",1.5466,1.5621,1.5389,1.5621,8713.0],["1997-09-24",1.5698,1.5698,1.5543,1.5582,8713.0],["1997-09-25",1.5543,1.5543,1.5543,1.5543,2681.0],["1997-09-26",1.5505,1.5621,1.5466,1.5621,10053.0],["1997-09-29",1.5543,1.5543,1.5543,1.5543,1340.0],["1997-09-30",1.5543,1.5543,1.5543,1.5543,1340.0],["1997-10-01",1.5621,1.5621,1.5621,1.5621,6032.0],["1997-10-02",1.576,1.5838,1.576,1.5838,4691.0],["1997-10-03",1.5993,1.6343,1.5993,1.6343,11394.0],["1997-10-06",1.6304,1.6575,1.6304,1.6498,7372.0],["1997-10-07",1.6575,1.6964,1.6498,1.6964,22787.0],["1997-10-08",1.6886,1.6925,1.6692,1.6731,16085.0],["1997-10-09",1.677,1.6847,1.677,1.6847,8043.0],["1997-10-10",1.6808,1.6808,1.677,1.677,24128.0],["1997-10-13",1.6847,1.6847,1.677,1.677,4691.0],["1997-10-14",1.677,1.677,1.6653,1.6692,33511.0],["1997-10-15",1.6537,1.6537,1.6537,1.6537,3351.0],["1997-10-16",1.677,1.677,1.6265,1.6265,34181.0],["1997-10-17",1.6032,1.6032,1.576,1.5799,28149.0],["1997-10-20",1.5838,1.5993,1.5838,1.5954,8713.0],["1997-10-21",1.5916,1.611,1.5916,1.611,10053.0],["1997-10-22",1.6187,1.6459,1.6187,1.6459,10723.0],["1997-10-23",1.6381,1.6381,1.6381,1.6381,5362.0],["1997-10-24",1.6226,1.677,1.6226,1.6692,29489.0],["1997-10-27",1.677,1.677,1.677,1.677,2681.0],["1997-10-28",1.6692,1.6731,1.6459,1.6731,22117.0],["1997-10-29",1.677,1.677,1.6692,1.6731,10053.0],["1997-10-30",1.6731,1.6847,1.6731,1.677,24128.0],["1997-10-31",1.677,1.7274,1.677,1.7274,29489.0],["1997-11-03",1.7197,1.7391,1.7197,1.7391,27479.0],["1997-11-04",1.7313,1.7313,1.7313,1.7313,1340.0],["1997-11-05",1.7274,1.7274,1.7274,1.7274,8043.0],["1997-11-06",1.7235,1.7235,1.708,1.708,30160.0],["1997-11-07",1.7002,1.708,1.6925,1.6925,24128.0],["1997-11-10",1.6964,1.708,1.6925,1.708,18766.0],["1997-11-11",1.7235,1.7391,1.7158,1.7313,27479.0],["1997-11-12",1.7235,1.7274,1.7235,1.7274,10723.0],["1997-11-13",1.7235,1.7352,1.7235,1.7352,4021.0],["1997-11-14",1.7352,1.774,1.7352,1.774,45574.0],["1997-11-17",1.7662,1.7779,1.7624,1.7779,8713.0],["1997-11-18",1.7934,1.7934,1.7624,1.7624,36191.0],["1997-11-19",1.7624,1.7624,1.7624,1.7624,670.0],["1997-11-20",1.7779,1.8012,1.7779,1.7779,38202.0],["1997-11-21",1.7779,1.7818,1.7779,1.7818,6032.0],["1997-11-24",1.7818,1.7818,1.7818,1.7818,8713.0],["1997-11-25",1.7818,1.7818,1.774,1.774,4021.0],["1997-11-26",1.7779,1.7856,1.7779,1.7856,10723.0],["1997-11-28",1.7856,1.7856,1.7818,1.7856,38872.0],["1997-12-01",1.7856,1.7856,1.7701,1.7779,35521.0],["1997-12-02",1.8012,1.8594,1.7856,1.84,109915.0],["1997-12-03",1.8245,1.8245,1.8012,1.8012,17426.0],["1997-12-04",1.8012,1.8051,1.7856,1.7856,56968.0],["1997-12-05",1.7856,1.7934,1.7856,1.7856,46915.0],["1997-12-08",1.7856,1.7973,1.7856,1.7973,12064.0],["1997-12-09",1.8089,1.8245,1.8089,1.8167,15415.0],["1997-12-10",1.8245,1.84,1.8245,1.84,14745.0],["1997-12-11",1.8322,1.8633,1.8322,1.8633,48925.0],["1997-12-12",1.8633,1.8982,1.8633,1.8982,34851.0],["1997-12-15",1.9099,1.9448,1.9099,1.9448,16085.0],["1997-12-16",1.9564,2.298,1.9564,2.2903,109245.0],["1997-12-17",2.2437,2.2437,2.1661,2.2282,113266.0],["1997-12-18",2.2282,2.2359,2.1738,2.2359,43564.0],["1997-12-19",2.2981,2.3136,2.2359,2.2437,137393.0],["1997-12-22",2.2515,2.2748,2.2437,2.2748,58979.0],["1997-12-23",2.2748,2.3213,2.2748,2.3136,83106.0],["1997-12-24",2.3019,2.3058,2.3019,2.3058,74394.0],["1997-12-26",2.3058,2.3058,2.2825,2.2903,16755.0],["1997-12-29",2.2903,2.298,2.2903,2.298,36191.0],["1997-12-30",2.298,2.3213,2.298,2.3058,74394.0],["1997-12-31",2.3136,2.3213,2.2748,2.3058,60989.0],["1998-01-02",2.2903,2.2903,2.1971,2.2359,48925.0],["1998-01-05",2.2359,2.2359,2.1272,2.1661,36191.0],["1998-01-06",2.1816,2.1894,2.1272,2.1311,28149.0],["1998-01-07",2.1272,2.1894,2.1272,2.1894,76404.0],["1998-01-08",2.1894,2.1894,2.069,2.0729,37532.0],["1998-01-09",2.0729,2.0884,2.0108,2.0108,28149.0],["1998-01-12",2.0108,2.0186,1.9875,1.9875,13404.0],["1998-01-13",1.9759,1.9759,1.9254,1.9254,26808.0],["1998-01-14",1.9254,1.9254,1.9215,1.9215,4021.0],["1998-01-15",1.9254,1.9254,1.8943,1.9254,31500.0],["1998-01-16",1.9564,2.135,1.9564,2.135,38202.0],["1998-01-20",2.1428,2.2282,2.1428,2.2049,47585.0],["1998-01-21",2.2301,2.2359,2.2301,2.2359,63447.0],["1998-01-22",2.257,2.3272,2.2336,2.3038,51830.0],["1998-01-23",2.3272,2.4792,2.3155,2.409,27702.0],["1998-01-26",2.4207,2.6546,2.4149,2.6137,75511.0],["1998-01-27",2.6137,2.6195,2.5844,2.5844,42447.0],["1998-01-28",2.5903,2.7014,2.5493,2.6955,76851.0],["1998-01-29",2.678,2.7131,2.5727,2.5844,30830.0],["1998-01-30",2.5844,2.5844,2.4558,2.4675,21447.0],["1998-02-02",2.4675,2.4675,2.3622,2.3622,21894.0],["1998-02-03",2.3622,2.409,2.3388,2.3856,46021.0],["1998-02-04",2.409,2.4792,2.409,2.4792,29043.0],["1998-02-05",2.5143,2.5143,2.4792,2.4792,8043.0],["1998-02-06",2.4909,2.5961,2.4909,2.5961,24574.0],["1998-02-09",2.5727,2.5961,2.5727,2.5844,4468.0],["1998-02-10",2.5961,2.678,2.5377,2.5377,33064.0],["1998-02-11",2.526,2.6078,2.526,2.526,26808.0],["1998-02-12",2.5493,2.5961,2.526,2.5552,33511.0],["1998-02-13",2.5727,2.6663,2.5727,2.6546,32170.0],["1998-02-17",2.6897,2.6897,2.5844,2.5844,51383.0],["1998-02-18",2.5961,2.6195,2.5961,2.6195,27255.0],["1998-02-19",2.6195,2.6312,2.3973,2.3973,42000.0],["1998-02-20",2.3272,2.4441,2.3272,2.3973,44681.0],["1998-02-23",2.4207,2.4324,2.4207,2.4324,2681.0],["1998-02-24",2.4324,2.4324,2.4324,2.4324,1340.0],["1998-02-25",2.4207,2.4207,2.333,2.333,20553.0],["1998-02-26",2.3505,2.5026,2.3505,2.5026,13851.0],["1998-02-27",2.526,2.5844,2.526,2.526,11617.0],["1998-03-02",2.5026,2.5026,2.3856,2.4558,46915.0],["1998-03-03",2.4324,2.4324,2.4324,2.4324,6255.0],["1998-03-04",2.409,2.409,2.3856,2.3856,4915.0],["1998-03-05",2.3739,2.3856,2.3681,2.3681,4468.0],["1998-03-06",2.3447,2.409,2.3447,2.409,4468.0],["1998-03-09",2.3915,2.3973,2.3915,2.3973,1340.0],["1998-03-10",2.3973,2.3973,2.3973,2.3973,447.0],["1998-03-11",2.4032,2.4266,2.4032,2.409,4021.0],["1998-03-12",2.409,2.409,2.3856,2.3973,2681.0],["1998-03-13",2.3973,2.3973,2.3973,2.3973,0.0],["1998-03-16",2.3739,2.4032,2.3739,2.4032,3574.0],["1998-03-17",2.4207,2.4207,2.3856,2.3856,9383.0],["1998-03-18",2.409,2.4675,2.409,2.4675,8043.0],["1998-03-19",2.4909,2.5961,2.4909,2.5493,29489.0],["1998-03-20",2.5143,2.5493,2.5026,2.5493,17872.0],["1998-03-23",2.526,2.526,2.5026,2.5143,7596.0],["1998-03-24",2.526,2.526,2.526,2.526,25915.0],["1998-03-25",2.526,2.526,2.5026,2.5143,4468.0],["1998-03-26",2.5143,2.5143,2.5026,2.5026,6702.0],["1998-03-27",2.5026,2.526,2.5026,2.526,13404.0],["1998-03-30",2.5001,2.506,2.4884,2.4884,16085.0],["1998-03-31",2.4884,2.4884,2.4414,2.4414,11617.0],["1998-04-01",2.4649,2.4825,2.4649,2.4649,7596.0],["1998-04-02",2.4532,2.5119,2.4532,2.5001,49596.0],["1998-04-03",2.5001,2.5001,2.371,2.3828,25468.0],["1998-04-06",2.3475,2.3475,2.3358,2.3358,8936.0],["1998-04-07",2.3241,2.3358,2.3123,2.3241,30830.0],["1998-04-08",2.3241,2.3358,2.3006,2.3065,26808.0],["1998-04-09",2.3006,2.3417,2.3006,2.3358,28596.0],["1998-04-13",2.3241,2.3475,2.3123,2.3182,14298.0],["1998-04-14",2.3241,2.3299,2.2947,2.3299,23681.0],["1998-04-15",2.3358,2.3417,2.3006,2.3006,21000.0],["1998-04-16",2.3299,2.3417,2.3006,2.3065,48255.0],["1998-04-17",2.2947,2.3241,2.2947,2.3241,8043.0],["1998-04-20",2.3358,2.3358,2.2889,2.3123,9830.0],["1998-04-21",2.3123,2.3182,2.3006,2.3182,17872.0],["1998-04-22",2.3299,2.3299,2.3241,2.3241,6702.0],["1998-04-23",2.3358,2.3358,2.2889,2.2889,17872.0],["1998-04-24",2.3123,2.3299,2.2889,2.2889,39319.0],["1998-04-27",2.2654,2.2654,2.2419,2.2536,29043.0],["1998-04-28",2.2536,2.2889,2.2184,2.2184,32617.0],["1998-04-29",2.2302,2.2536,2.2067,2.2067,25021.0],["1998-04-30",2.2184,2.3417,2.2184,2.3006,68808.0],["1998-05-01",2.2771,2.2889,2.2654,2.2654,23681.0],["1998-05-04",2.3006,2.3006,2.2654,2.2654,26808.0],["1998-05-05",2.2536,2.2536,2.1891,2.1891,51383.0],["1998-05-06",2.1832,2.1832,2.0952,2.1011,87574.0],["1998-05-07",2.1011,2.1011,2.0658,2.0893,27255.0],["1998-05-08",2.0658,2.1363,2.0306,2.0306,62106.0],["1998-05-11",2.0424,2.1715,2.0365,2.1715,40660.0],["1998-05-12",2.1832,2.2536,2.1773,2.2536,30830.0],["1998-05-13",2.2536,2.2654,2.2536,2.2654,16979.0],["1998-05-14",2.2889,2.3241,2.2889,2.3241,38425.0],["1998-05-15",2.3299,2.3475,2.3241,2.3417,130468.0],["1998-05-18",2.3299,2.3299,2.2889,2.2889,4915.0],["1998-05-19",2.2654,2.2654,2.2302,2.2536,35298.0],["1998-05-20",2.2419,2.2536,2.2302,2.2419,16979.0],["1998-05-21",2.2419,2.2419,2.1832,2.2067,32170.0],["1998-05-22",2.2184,2.2243,2.195,2.2184,29936.0],["1998-05-26",2.195,2.195,2.148,2.148,3128.0],["1998-05-27",2.148,2.148,2.0834,2.1011,11170.0],["1998-05-28",2.0658,2.0893,2.0424,2.0658,49596.0],["1998-05-29",2.0776,2.0893,2.0072,2.0072,44681.0],["1998-06-01",2.0072,2.0424,1.9954,2.0424,26808.0],["1998-06-02",2.0424,2.0424,2.0189,2.0424,10723.0],["1998-06-03",2.0306,2.0306,1.9719,1.9954,21894.0],["1998-06-04",2.0189,2.0776,2.0189,2.0424,75511.0],["1998-06-05",2.0658,2.1245,2.0658,2.1245,5809.0],["1998-06-08",2.1715,2.2302,2.1715,2.2184,168447.0],["1998-06-09",2.2184,2.2184,2.1832,2.1832,9383.0],["1998-06-10",2.1832,2.1832,2.148,2.1539,15638.0],["1998-06-11",2.1539,2.1715,2.148,2.1539,21447.0],["1998-06-12",2.148,2.1539,2.1421,2.1539,10277.0],["1998-06-15",2.1363,2.148,2.1245,2.1304,8489.0],["1998-06-16",2.1245,2.1597,2.1245,2.1597,12511.0],["1998-06-17",2.1832,2.2419,2.1832,2.2419,20553.0],["1998-06-18",2.2536,2.2771,2.2302,2.2771,33511.0],["1998-06-19",2.3006,2.3006,2.2889,2.2889,17872.0],["1998-06-22",2.2771,2.2771,2.2419,2.2478,13851.0],["1998-06-23",2.2478,2.2654,2.2419,2.2536,4021.0],["1998-06-24",2.2654,2.2712,2.2654,2.2712,894.0],["1998-06-25",2.2536,2.3006,2.2536,2.2771,37979.0],["1998-06-26",2.2654,2.2889,2.2654,2.2712,14745.0],["1998-06-29",2.263,2.2984,2.263,2.2984,26808.0],["1998-06-30",2.2984,2.3043,2.2394,2.2866,63894.0],["1998-07-01",2.2984,2.3043,2.2925,2.3043,12511.0],["1998-07-02",2.2925,2.2984,2.2866,2.2984,24574.0],["1998-07-06",2.2866,2.2984,2.2748,2.2984,20106.0],["1998-07-07",2.2925,2.2925,2.2807,2.2925,2681.0],["1998-07-08",2.2866,2.2866,2.263,2.2689,3574.0],["1998-07-09",2.263,2.263,2.2512,2.2512,29043.0],["1998-07-10",2.2571,2.263,2.2571,2.2571,12957.0],["1998-07-13",2.2394,2.263,2.2394,2.263,9830.0],["1998-07-14",2.2748,2.2866,2.2512,2.2571,20106.0],["1998-07-15",2.2512,2.2512,2.1923,2.2159,21000.0],["1998-07-16",2.2159,2.2159,2.1923,2.2159,25468.0],["1998-07-17",2.2159,2.2159,2.1451,2.151,19213.0],["1998-07-20",2.1687,2.1687,2.151,2.1628,27702.0],["1998-07-21",2.2041,2.2041,2.1687,2.1746,50936.0],["1998-07-22",2.1805,2.1805,2.1687,2.1687,3574.0],["1998-07-23",2.1923,2.1923,2.1628,2.1628,29489.0],["1998-07-24",2.151,2.151,2.1098,2.1098,14298.0],["1998-07-27",2.0862,2.0862,2.0744,2.0744,33957.0],["1998-07-28",2.0744,2.1098,2.0626,2.1098,17426.0],["1998-07-29",2.098,2.098,2.0685,2.0685,16085.0],["1998-07-30",2.0803,2.0921,2.0803,2.0862,4915.0],["1998-07-31",2.0744,2.098,2.0744,2.0921,25468.0],["1998-08-03",2.1039,2.1098,2.0744,2.0744,12957.0],["1998-08-04",2.0685,2.0685,2.0391,2.0391,12064.0],["1998-08-05",2.0391,2.045,1.9978,2.0155,33064.0],["1998-08-06",2.0155,2.0273,2.0155,2.0273,21000.0],["1998-08-07",2.0391,2.0685,2.0332,2.0449,58532.0],["1998-08-10",2.0273,2.0332,2.0214,2.0214,13851.0],["1998-08-11",2.0096,2.0096,1.9624,1.9742,35298.0],["1998-08-12",1.9683,2.0273,1.9624,1.9742,16085.0],["1998-08-13",1.9624,1.9624,1.9624,1.9624,2681.0],["1998-08-14",1.9742,1.9742,1.9742,1.9742,447.0],["1998-08-17",1.9507,1.9624,1.9507,1.9624,10723.0],["1998-08-18",1.9683,1.9683,1.933,1.933,30830.0],["1998-08-19",1.933,1.933,1.9035,1.9035,15638.0],["1998-08-20",1.8799,1.9094,1.8623,1.8623,142085.0],["1998-08-21",1.8623,1.8858,1.8564,1.8858,29936.0],["1998-08-24",1.9094,1.9094,1.8505,1.8505,33064.0],["1998-08-25",1.8505,1.9094,1.8505,1.8917,21000.0],["1998-08-26",1.874,1.8799,1.8564,1.8564,15638.0],["1998-08-27",1.8623,1.8623,1.821,1.821,11617.0],["1998-08-28",1.8033,1.8858,1.8033,1.8799,20553.0],["1998-08-31",1.8682,1.8682,1.8033,1.8033,25021.0],["1998-09-01",1.7208,1.7798,1.709,1.7798,54064.0],["1998-09-02",1.8269,1.8387,1.7798,1.8151,37532.0],["1998-09-03",1.8033,1.8151,1.7444,1.768,50042.0],["1998-09-04",1.7798,1.8151,1.7798,1.8151,7149.0],["1998-09-08",1.8151,1.874,1.8151,1.8387,23234.0],["1998-09-09",1.8446,1.8623,1.8446,1.8623,8043.0],["1998-09-10",1.8623,1.8623,1.8387,1.8623,50042.0],["1998-09-11",1.8387,1.8564,1.8151,1.8564,29489.0],["1998-09-14",1.874,1.9212,1.874,1.9094,62553.0],["1998-09-15",1.9094,1.9094,1.8976,1.9094,60766.0],["1998-09-16",1.933,2.0037,1.933,1.9683,67468.0],["1998-09-17",1.9683,2.0273,1.9683,1.9978,91149.0],["1998-09-18",2.0273,2.0273,1.9919,2.0155,55851.0],["1998-09-21",2.0155,2.0508,2.0155,2.0508,17872.0],["1998-09-22",2.0685,2.1098,2.0626,2.1098,63894.0],["1998-09-23",2.1157,2.1333,2.0685,2.0685,14745.0],["1998-09-24",2.0744,2.098,2.0744,2.0744,8043.0],["1998-09-25",2.0391,2.0391,1.9919,1.9919,80425.0],["1998-09-28",1.9777,2.0606,1.9777,2.0606,25915.0],["1998-09-29",2.0843,2.102,2.0724,2.102,54957.0],["1998-09-30",2.0843,2.0843,2.0606,2.0665,6255.0],["1998-10-01",2.0547,2.0784,2.0369,2.0724,35745.0],["1998-10-02",2.0784,2.0843,2.0488,2.0488,35298.0],["1998-10-05",2.0251,2.0251,1.9895,2.0132,22340.0],["1998-10-06",2.0014,2.0488,1.9895,2.0488,15191.0],["1998-10-07",2.0369,2.0488,2.0073,2.0488,42447.0],["1998-10-08",2.0251,2.0251,2.0014,2.0251,7596.0],["1998-10-09",2.0251,2.0369,1.9895,2.0369,9830.0],["1998-10-12",2.0251,2.0251,2.0014,2.0014,11170.0],["1998-10-13",2.0369,2.0961,2.0251,2.0665,32170.0],["1998-10-14",2.0547,2.0606,2.0369,2.0606,41106.0],["1998-10-15",2.0488,2.0784,2.0488,2.0784,11617.0],["1998-10-16",2.0784,2.1139,2.0784,2.108,5809.0],["1998-10-19",2.1198,2.179,2.1198,2.1553,11170.0],["1998-10-20",2.1731,2.2027,2.1731,2.1849,11170.0],["1998-10-21",2.1909,2.1909,2.1198,2.1198,21000.0],["1998-10-22",2.1553,2.2027,2.102,2.1317,79532.0],["1998-10-23",2.1435,2.1435,2.1198,2.1198,2234.0],["1998-10-26",2.1317,2.1672,2.1317,2.1672,7149.0],["1998-10-27",2.1672,2.1672,2.1672,2.1672,4915.0],["1998-10-28",2.1672,2.2027,2.1672,2.2027,12064.0],["1998-10-29",2.2027,2.2027,2.2027,2.2027,1340.0],["1998-10-30",2.2145,2.2145,2.179,2.179,9830.0],["1998-11-02",2.179,2.1849,2.179,2.1849,9383.0],["1998-11-03",2.1909,2.2264,2.1909,2.2264,68362.0],["1998-11-04",2.2501,2.3448,2.2501,2.2915,35298.0],["1998-11-05",2.2856,2.2974,2.2738,2.2974,15638.0],["1998-11-06",2.2856,2.3093,2.2856,2.2974,15191.0],["1998-11-09",2.3211,2.3211,2.2738,2.3093,26362.0],["1998-11-10",2.2974,2.3093,2.2619,2.2678,46468.0],["1998-11-11",2.2678,2.2738,2.2619,2.2738,36638.0],["1998-11-12",2.2738,2.2738,2.2738,2.2738,11170.0],["1998-11-13",2.2738,2.333,2.2738,2.333,26808.0],["1998-11-16",2.3567,2.4514,2.3567,2.4514,28596.0],["1998-11-17",2.4277,2.4277,2.4159,2.4159,4021.0],["1998-11-18",2.3981,2.3981,2.3922,2.3922,6255.0],["1998-11-19",2.404,2.4632,2.3922,2.4632,30830.0],["1998-11-20",2.4396,2.5343,2.4396,2.4632,17872.0],["1998-11-23",2.4514,2.4514,2.4396,2.4396,3128.0],["1998-11-24",2.4455,2.4455,2.404,2.404,3574.0],["1998-11-25",2.4159,2.4277,2.3922,2.4277,16532.0],["1998-11-27",2.4514,2.4514,2.4514,2.4514,1787.0],["1998-11-30",2.4159,2.4159,2.3093,2.3093,22787.0],["1998-12-01",2.2619,2.3448,2.2619,2.3448,20553.0],["1998-12-02",2.3389,2.3389,2.3271,2.3389,12511.0],["1998-12-03",2.3448,2.3567,2.3448,2.3448,2681.0],["1998-12-04",2.3567,2.3685,2.3507,2.3567,4021.0],["1998-12-07",2.3448,2.3685,2.3448,2.3685,3128.0],["1998-12-08",2.3685,2.3685,2.3685,2.3685,0.0],["1998-12-09",2.3685,2.3685,2.3685,2.3685,1340.0],["1998-12-10",2.3448,2.3448,2.3389,2.3448,1787.0],["1998-12-11",2.3448,2.3448,2.3211,2.3211,4021.0],["1998-12-14",2.333,2.3567,2.2974,2.2974,16532.0],["1998-12-15",2.2264,2.2382,2.2264,2.2264,50042.0],["1998-12-16",2.2205,2.2323,2.2205,2.2323,1787.0],["1998-12-17",2.2264,2.2619,2.2264,2.256,20553.0],["1998-12-18",2.256,2.2856,2.2501,2.2856,23681.0],["1998-12-21",2.2974,2.3803,2.2974,2.3803,23234.0],["1998-12-22",2.3803,2.404,2.3803,2.404,23234.0],["1998-12-23",2.404,2.404,2.3211,2.3448,43787.0],["1998-12-24",2.3211,2.3448,2.3034,2.3448,25021.0],["1998-12-28",2.3567,2.4632,2.3567,2.4632,43340.0],["1998-12-29",2.4881,2.5402,2.3969,2.3969,47118.0],["1998-12-30",2.3969,2.3969,2.3188,2.3578,19091.0],["1998-12-31",2.3709,2.3969,2.3448,2.3448,41025.0],["1999-01-04",2.3318,2.3448,2.3122,2.3448,7311.0],["1999-01-05",2.3383,2.3383,2.2927,2.3123,16654.0],["1999-01-06",2.3123,2.3318,2.2862,2.3318,32089.0],["1999-01-07",2.3318,2.3709,2.3253,2.3578,17060.0],["1999-01-08",2.3188,2.3578,2.2797,2.2797,9342.0],["1999-01-11",2.2667,2.2667,2.2341,2.2341,6905.0],["1999-01-12",2.208,2.208,2.1755,2.2015,8124.0],["1999-01-13",2.195,2.195,2.0778,2.1103,29246.0],["1999-01-14",2.1103,2.1103,2.0843,2.0843,6093.0],["1999-01-15",2.0582,2.1103,2.0582,2.1103,10561.0],["1999-01-19",2.1234,2.1234,2.1103,2.1103,4468.0],["1999-01-20",2.1234,2.1234,2.0843,2.1038,18685.0],["1999-01-21",2.1099,2.1099,2.0836,2.1099,36557.0],["1999-01-22",2.1099,2.1099,2.0967,2.0967,17466.0],["1999-01-25",2.1099,2.1099,2.0443,2.0574,20716.0],["1999-01-26",2.0574,2.0705,2.0509,2.064,23153.0],["1999-01-27",2.0443,2.064,2.0443,2.064,23559.0],["1999-01-28",2.0705,2.0705,2.0443,2.064,6905.0],["1999-01-29",2.0574,2.064,1.9657,2.0312,58491.0],["1999-02-01",2.0312,2.0378,2.0181,2.0312,6905.0],["1999-02-02",2.0181,2.0181,1.9919,1.9985,9342.0],["1999-02-03",2.0312,2.0443,2.0247,2.0443,29246.0],["1999-02-04",2.0443,2.0836,2.0181,2.0705,25590.0],["1999-02-05",2.0836,2.0836,2.0312,2.0312,21934.0],["1999-02-08",2.0443,2.0443,2.0312,2.0312,15029.0],["1999-02-09",2.0574,2.0705,2.0312,2.0312,14217.0],["1999-02-10",2.0312,2.0312,2.0247,2.0312,9749.0],["1999-02-11",2.0443,2.0705,2.0181,2.0705,33307.0],["1999-02-12",2.064,2.064,1.9919,2.005,18685.0],["1999-02-16",1.9919,1.9919,1.9788,1.9919,5687.0],["1999-02-17",1.9788,1.9919,1.9264,1.9723,21528.0],["1999-02-18",1.9591,1.9919,1.9526,1.9854,9749.0],["1999-02-19",1.9919,2.005,1.9657,1.9985,10967.0],["1999-02-22",2.005,2.0312,1.9919,1.9919,12998.0],["1999-02-23",1.9919,2.0312,1.9919,2.005,11779.0],["1999-02-24",2.005,2.0443,2.005,2.0116,12186.0],["1999-02-25",1.9985,2.0181,1.9919,2.0181,7718.0],["1999-02-26",2.005,2.0705,2.005,2.0705,14623.0],["1999-03-01",2.0574,2.0705,2.0443,2.0705,5687.0],["1999-03-02",2.0836,2.2409,2.0836,2.2409,47930.0],["1999-03-03",2.2409,2.2409,2.2016,2.2016,14217.0],["1999-03-04",2.2016,2.2016,2.2016,2.2016,4874.0],["1999-03-05",2.1885,2.1885,2.123,2.1361,51586.0],["1999-03-08",2.1623,2.1885,2.1492,2.1688,25996.0],["1999-03-09",2.1623,2.1623,2.1492,2.1492,2843.0],["1999-03-10",2.1557,2.1754,2.1557,2.1754,4874.0],["1999-03-11",2.1885,2.2016,2.1754,2.2016,47930.0],["1999-03-12",2.2016,2.2016,2.1754,2.1754,2437.0],["1999-03-15",2.1623,2.1754,2.0967,2.1754,22747.0],["1999-03-16",2.1623,2.1688,2.1623,2.1688,2437.0],["1999-03-17",2.1492,2.1492,2.0967,2.0967,20716.0],["1999-03-18",2.0967,2.0967,2.0705,2.0705,6499.0],["1999-03-19",2.005,2.005,1.9526,1.9788,39807.0],["1999-03-22",1.9788,2.0705,1.9723,2.0705,85300.0],["1999-03-23",2.0574,2.0771,2.0574,2.0574,25184.0],["1999-03-24",2.0574,2.0967,2.0574,2.0902,20716.0],["1999-03-25",2.0967,2.1623,2.0967,2.1099,35745.0],["1999-03-26",2.1164,2.1164,2.0902,2.0967,32089.0],["1999-03-29",2.0962,2.1226,2.0567,2.0567,32901.0],["1999-03-30",2.0962,2.0962,2.083,2.0962,64178.0],["1999-03-31",2.0567,2.0567,2.0039,2.0303,38994.0],["1999-04-01",2.0567,2.0962,2.0567,2.0633,54429.0],["1999-04-05",2.0699,2.1094,2.0633,2.1094,12998.0],["1999-04-06",2.1094,2.116,2.0962,2.0962,14623.0],["1999-04-07",2.083,2.0962,2.0567,2.0962,56054.0],["1999-04-08",2.083,2.083,2.0171,2.0237,90986.0],["1999-04-09",2.0237,2.0435,2.0039,2.0369,65803.0],["1999-04-12",2.0369,2.0962,2.0369,2.0962,18685.0],["1999-04-13",2.0962,2.1358,2.0962,2.1226,10561.0],["1999-04-14",2.1358,2.2412,2.1358,2.2346,23153.0],["1999-04-15",2.2346,2.294,2.2281,2.2412,21934.0],["1999-04-16",2.2412,2.2874,2.1226,2.1292,36557.0],["1999-04-19",2.1424,2.1885,2.1424,2.1621,10967.0],["1999-04-20",2.1753,2.1753,2.149,2.149,2843.0],["1999-04-21",2.1621,2.1885,2.1555,2.1687,15029.0],["1999-04-22",2.1753,2.2149,2.1687,2.2149,10155.0],["1999-04-23",2.2149,2.2149,2.2149,2.2149,812.0],["1999-04-26",2.2149,2.2544,2.2149,2.2412,43462.0],["1999-04-27",2.261,2.2808,2.2478,2.2808,9342.0],["1999-04-28",2.294,2.3401,2.294,2.3269,20309.0],["1999-04-29",2.3203,2.406,2.3203,2.406,21934.0],["1999-04-30",2.4126,2.439,2.4126,2.4258,98704.0],["1999-05-03",2.4258,2.439,2.406,2.439,52805.0],["1999-05-04",2.4522,2.4522,2.4258,2.4522,8936.0],["1999-05-05",2.4258,2.439,2.4258,2.439,8124.0],["1999-05-06",2.4258,2.439,2.4258,2.439,9342.0],["1999-05-07",2.4324,2.4324,2.4258,2.4324,20309.0],["1999-05-10",2.439,2.4522,2.4258,2.439,12998.0],["1999-05-11",2.4258,2.439,2.4258,2.439,5687.0],["1999-05-12",2.439,2.4522,2.439,2.4522,23153.0],["1999-05-13",2.4522,2.4522,2.439,2.439,8936.0],["1999-05-14",2.439,2.4654,2.439,2.439,28027.0],["1999-05-17",2.439,2.5774,2.4258,2.5774,74739.0],["1999-05-18",2.5708,2.6368,2.5708,2.617,32089.0],["1999-05-19",2.5708,2.5708,2.4785,2.4785,12998.0],["1999-05-20",2.4654,2.4785,2.4522,2.4588,233965.0],["1999-05-21",2.4654,2.4785,2.4522,2.4785,293268.0],["1999-05-24",2.4785,2.4917,2.4785,2.4785,230715.0],["1999-05-25",2.4785,2.4851,2.4785,2.4785,210000.0],["1999-05-26",2.4785,2.4785,2.4522,2.4522,173036.0],["1999-05-27",2.4522,2.4522,2.4456,2.4522,134449.0],["1999-05-28",2.4522,2.472,2.4522,2.472,209187.0],["1999-06-01",2.4785,2.4785,2.472,2.472,87737.0],["1999-06-02",2.4785,2.4785,2.4522,2.472,54836.0],["1999-06-03",2.4522,2.4917,2.4522,2.4785,77988.0],["1999-06-04",2.4785,2.5049,2.4785,2.5049,53617.0],["1999-06-07",2.4983,2.5049,2.4983,2.4983,4468.0],["1999-06-08",2.4983,2.5049,2.4917,2.5049,14623.0],["1999-06-09",2.4917,2.5049,2.4917,2.5049,203907.0],["1999-06-10",2.4983,2.4983,2.4917,2.4983,24778.0],["1999-06-11",2.4983,2.5181,2.4983,2.5115,102766.0],["1999-06-14",2.5049,2.5445,2.5049,2.5313,22747.0],["1999-06-15",2.5379,2.584,2.5313,2.584,73520.0],["1999-06-16",2.5577,2.5577,2.5313,2.5445,61741.0],["1999-06-17",2.5445,2.5577,2.5313,2.5313,40619.0],["1999-06-18",2.5576,2.5642,2.5576,2.5642,80425.0],["1999-06-21",2.5577,2.5577,2.5445,2.5577,1625.0],["1999-06-22",2.5577,2.5708,2.5445,2.5708,32495.0],["1999-06-23",2.5642,2.5708,2.5445,2.5708,34526.0],["1999-06-24",2.5708,2.6104,2.5708,2.6104,36151.0],["1999-06-25",2.6236,2.6302,2.617,2.6302,9342.0],["1999-06-28",2.6363,2.676,2.6363,2.676,109671.0],["1999-06-29",2.676,2.7025,2.676,2.6892,19497.0],["1999-06-30",2.6892,2.7555,2.676,2.7555,62959.0],["1999-07-01",2.7555,2.7555,2.7025,2.7157,13810.0],["1999-07-02",2.6892,2.7025,2.676,2.7025,25184.0],["1999-07-06",2.676,2.676,2.6627,2.6627,25996.0],["1999-07-07",2.676,2.676,2.6627,2.6694,90174.0],["1999-07-08",2.7157,2.7157,2.676,2.6892,46712.0],["1999-07-09",2.6892,2.6892,2.6826,2.6892,15435.0],["1999-07-12",2.7025,2.7025,2.676,2.6892,48336.0],["1999-07-13",2.6892,2.7025,2.6892,2.6892,89362.0],["1999-07-14",2.6959,2.8217,2.6826,2.8085,94236.0],["1999-07-15",2.835,3.1397,2.835,3.1397,86518.0],["1999-07-16",3.0999,3.0999,2.8283,2.8283,48336.0],["1999-07-19",2.835,2.9277,2.835,2.9277,77176.0],["1999-07-20",2.9211,2.9409,2.9012,2.9277,67021.0],["1999-07-21",2.9145,2.9145,2.8615,2.8615,27215.0],["1999-07-22",2.8615,2.8747,2.8217,2.8681,11373.0],["1999-07-23",2.8085,2.8151,2.8018,2.8085,6499.0],["1999-07-26",2.8085,2.8085,2.7555,2.7555,17060.0],["1999-07-27",2.7555,2.7555,2.7422,2.7489,115764.0],["1999-07-28",2.7555,2.782,2.7555,2.7687,28027.0],["1999-07-29",2.7555,2.7555,2.7422,2.7489,14217.0],["1999-07-30",2.7555,2.8085,2.7555,2.7687,47930.0],["1999-08-02",2.7687,2.7952,2.7687,2.782,123888.0],["1999-08-03",2.7754,2.7754,2.7555,2.7555,14623.0],["1999-08-04",2.7555,2.7555,2.7555,2.7555,15435.0],["1999-08-05",2.7422,2.7555,2.7422,2.7422,47524.0],["1999-08-06",2.729,2.729,2.7025,2.7157,6499.0],["1999-08-09",2.7025,2.7025,2.6892,2.6892,70677.0],["1999-08-10",2.6959,2.7555,2.6959,2.7555,35745.0],["1999-08-11",2.7422,2.7555,2.729,2.7422,23965.0],["1999-08-12",2.729,2.729,2.7157,2.7157,9342.0],["1999-08-13",2.7157,2.7555,2.7157,2.7422,30058.0],["1999-08-16",2.729,2.7356,2.729,2.7356,1625.0],["1999-08-17",2.7356,2.7356,2.7356,2.7356,1219.0],["1999-08-18",2.7356,2.7356,2.7356,2.7356,406.0],["1999-08-19",2.7356,2.7555,2.7356,2.7555,10967.0],["1999-08-20",2.7422,2.7687,2.7422,2.7687,17466.0],["1999-08-23",2.7555,2.7621,2.7422,2.7555,8124.0],["1999-08-24",2.7555,2.8085,2.7555,2.8085,27621.0],["1999-08-25",2.7952,2.8085,2.782,2.782,12592.0],["1999-08-26",2.7555,2.7687,2.7555,2.7687,21934.0],["1999-08-27",2.7687,2.7687,2.7555,2.7555,10967.0],["1999-08-30",2.7555,2.7687,2.7422,2.7555,22340.0],["1999-08-31",2.7555,2.7555,2.7422,2.7555,3250.0],["1999-09-01",2.7555,2.7952,2.7555,2.7555,60928.0],["1999-09-02",2.7687,2.8283,2.7555,2.8217,40619.0],["1999-09-03",2.835,2.8615,2.835,2.8615,16654.0],["1999-09-07",2.835,2.8615,2.835,2.8548,44681.0],["1999-09-08",2.8548,2.8615,2.8482,2.8548,31277.0],["1999-09-09",2.8548,2.8681,2.8548,2.8681,68646.0],["1999-09-10",2.8615,2.8615,2.8548,2.8615,18279.0],["1999-09-13",2.8747,2.8747,2.8615,2.8747,31683.0],["1999-09-14",2.8747,2.8747,2.8615,2.8615,29652.0],["1999-09-15",2.8548,2.8615,2.8482,2.8615,11373.0],["1999-09-16",2.835,2.8416,2.835,2.835,25590.0],["1999-09-17",2.835,2.835,2.835,2.835,13810.0],["1999-09-20",2.835,2.888,2.835,2.8615,23559.0],["1999-09-21",2.8747,2.8747,2.8482,2.8548,62553.0],["1999-09-22",2.8548,2.8548,2.835,2.8482,51586.0],["1999-09-23",2.8482,2.8482,2.8416,2.8416,3250.0],["1999-09-24",2.8482,2.8482,2.8217,2.835,35338.0],["1999-09-27",2.8344,2.8344,2.7812,2.7945,12592.0],["1999-09-28",2.8078,2.8078,2.7546,2.7546,19903.0],["1999-09-29",2.7413,2.7945,2.7413,2.7945,23153.0],["1999-09-30",2.7879,2.8211,2.7812,2.8211,51586.0],["1999-10-01",2.8078,2.8344,2.8078,2.8278,8530.0],["1999-10-04",2.8211,2.8344,2.8211,2.8344,4062.0],["1999-10-05",2.8211,2.8344,2.8211,2.8278,6093.0],["1999-10-06",2.8211,3.1006,2.8211,2.8877,267272.0],["1999-10-07",2.8744,2.8877,2.8211,2.8344,14217.0],["1999-10-08",2.8477,2.8477,2.8211,2.8211,37369.0],["1999-10-11",2.8344,2.8344,2.8078,2.8145,18685.0],["1999-10-12",2.7945,2.7945,2.7546,2.7746,23559.0],["1999-10-13",2.7679,2.7679,2.6614,2.6814,29652.0],["1999-10-14",2.6747,2.6747,2.6681,2.6747,21528.0],["1999-10-15",2.6747,2.6747,2.6681,2.6681,13810.0],["1999-10-18",2.6481,2.6747,2.6481,2.6681,13810.0],["1999-10-19",2.6614,2.6747,2.6614,2.6614,8124.0],["1999-10-20",2.6614,2.6881,2.6614,2.6881,2843.0],["1999-10-21",2.7014,2.7413,2.6881,2.7413,9749.0],["1999-10-22",2.728,2.7546,2.728,2.7413,4874.0],["1999-10-25",2.7413,2.7679,2.7413,2.7679,5280.0],["1999-10-26",2.7679,2.7679,2.7413,2.7546,50367.0],["1999-10-27",2.7546,2.8012,2.7546,2.8012,34526.0],["1999-10-28",2.8012,2.8012,2.7945,2.7945,12186.0],["1999-10-29",2.7945,2.7945,2.7413,2.7413,16248.0],["1999-11-01",2.7546,2.7746,2.7413,2.7746,16654.0],["1999-11-02",2.7546,2.7812,2.7546,2.7812,16654.0],["1999-11-03",2.7679,2.7945,2.7679,2.7945,28027.0],["1999-11-04",2.7679,2.7812,2.7679,2.7812,13810.0],["1999-11-05",2.7812,2.8211,2.7679,2.8211,45493.0],["1999-11-08",2.8078,2.8078,2.7945,2.7945,9342.0],["1999-11-09",2.7945,2.8078,2.7945,2.8078,20309.0],["1999-11-10",2.7945,2.8211,2.7679,2.7945,24778.0],["1999-11-11",2.7679,2.7812,2.7546,2.7812,13810.0],["1999-11-12",2.7679,2.7679,2.7679,2.7679,12186.0],["1999-11-15",2.7945,2.8078,2.7812,2.7812,9342.0],["1999-11-16",2.7679,2.8078,2.7679,2.7812,7718.0],["1999-11-17",2.8078,2.8078,2.7812,2.7945,7311.0],["1999-11-18",2.7812,2.7812,2.7546,2.7746,28027.0],["1999-11-19",2.7812,2.7945,2.7812,2.7945,1219.0],["1999-11-22",2.7679,2.7679,2.7546,2.7546,3656.0],["1999-11-23",2.7612,2.7612,2.728,2.7413,5280.0],["1999-11-24",2.7413,2.7413,2.728,2.7413,2843.0],["1999-11-26",2.7147,2.728,2.7147,2.728,4874.0],["1999-11-29",2.7147,2.7147,2.6881,2.7014,10561.0],["1999-11-30",2.728,2.728,2.5949,2.6348,31683.0],["1999-12-01",2.6215,2.6215,2.6082,2.6082,7311.0],["1999-12-02",2.5949,2.6082,2.555,2.555,20716.0],["1999-12-03",2.5816,2.5816,2.555,2.5616,36151.0],["1999-12-06",2.555,2.6614,2.555,2.6614,38182.0],["1999-12-07",2.6481,2.6614,2.6215,2.6215,9749.0],["1999-12-08",2.6282,2.6747,2.6215,2.6747,7718.0],["1999-12-09",2.6481,2.6481,2.6082,2.6282,21934.0],["1999-12-10",2.6149,2.6481,2.6082,2.6481,18685.0],["1999-12-13",2.6348,2.6348,2.6082,2.6348,107234.0],["1999-12-14",2.6215,2.6481,2.6082,2.6082,36963.0],["1999-12-15",2.5816,2.6082,2.5417,2.5417,51992.0],["1999-12-16",2.5284,2.555,2.5284,2.555,62959.0],["1999-12-17",2.5417,2.555,2.4219,2.4485,60116.0],["1999-12-20",2.4751,2.5018,2.4219,2.5018,81238.0],["1999-12-21",2.4884,2.4951,2.4352,2.4751,68240.0],["1999-12-22",2.4751,2.4884,2.3953,2.4219,45493.0],["1999-12-23",2.4485,2.4618,2.4352,2.4485,16248.0],["1999-12-27",2.4618,2.4618,2.4219,2.4485,18685.0],["1999-12-28",2.4352,2.4751,2.4352,2.4485,12998.0],["1999-12-29",2.4352,2.4485,2.4219,2.4485,13404.0],["1999-12-30",2.4485,2.4618,2.4485,2.4485,164913.0],["1999-12-31",2.4352,2.4618,2.4352,2.4618,20309.0],["2000-01-03",2.5018,2.5018,2.2755,2.3155,130793.0],["2000-01-04",2.3288,2.3288,2.2157,2.2356,37776.0],["2000-01-05",2.2489,2.2888,2.2356,2.2489,26808.0],["2000-01-06",2.2622,2.2888,2.2489,2.2888,19091.0],["2000-01-07",2.3021,2.3554,2.3021,2.3554,16654.0],["2000-01-10",2.3421,2.4219,2.3421,2.4086,45087.0],["2000-01-11",2.3953,2.4086,2.3953,2.4019,36963.0],["2000-01-12",2.4019,2.4485,2.4019,2.4352,46306.0],["2000-01-13",2.4419,2.5284,2.4352,2.5151,93017.0],["2000-01-14",2.5284,2.5284,2.4751,2.4751,23559.0],["2000-01-18",2.4884,2.4884,2.4618,2.4751,24778.0],["2000-01-19",2.4884,2.5417,2.4884,2.5417,45899.0],["2000-01-20",2.555,2.6481,2.555,2.6481,79207.0],["2000-01-21",2.6481,2.6614,2.6348,2.6348,141354.0],["2000-01-24",2.6215,2.6348,2.6215,2.6215,62147.0],["2000-01-25",2.6348,2.6348,2.5949,2.5949,20716.0],["2000-01-26",2.5816,2.5949,2.555,2.5683,32901.0],["2000-01-27",2.5683,2.6082,2.5683,2.5683,8530.0],["2000-01-28",2.5945,2.6279,2.5945,2.6279,20716.0],["2000-01-31",2.6012,2.6079,2.5143,2.5143,29246.0],["2000-02-01",2.5076,2.5076,2.3404,2.3404,50042.0],["2000-02-02",2.3738,2.5076,2.3738,2.4741,86437.0],["2000-02-03",2.4574,2.4992,2.4073,2.4574,24696.0],["2000-02-04",2.4741,2.5076,2.4574,2.4909,25671.0],["2000-02-07",2.4741,2.5076,2.4741,2.4909,16573.0],["2000-02-08",2.4909,2.5243,2.4574,2.4574,31845.0],["2000-02-09",2.424,2.424,2.1899,2.1899,52317.0],["2000-02-10",2.2234,2.2401,2.1899,2.2234,35420.0],["2000-02-11",2.1064,2.1565,1.8055,1.889,667450.0],["2000-02-14",1.9559,2.1398,1.9476,2.0729,211218.0],["2000-02-15",2.0896,2.1231,2.0562,2.1231,61091.0],["2000-02-16",2.1398,2.1565,2.0896,2.1147,75389.0],["2000-02-17",2.1314,2.1314,2.0562,2.0896,42894.0],["2000-02-18",2.1064,2.1064,2.0228,2.0395,17222.0],["2000-02-22",2.0729,2.0729,2.0061,2.0061,25671.0],["2000-02-23",2.0061,2.0061,1.9893,1.9977,10723.0],["2000-02-24",1.9893,1.9893,1.9392,1.9559,47768.0],["2000-02-25",1.9559,1.9893,1.9225,1.9392,41269.0],["2000-02-28",1.9225,1.9225,1.8723,1.9141,23072.0],["2000-02-29",1.9141,1.9141,1.8723,1.889,12673.0],["2000-03-01",1.9058,1.9559,1.9058,1.9392,22422.0],["2000-03-02",1.9392,1.9559,1.889,1.9058,48743.0],["2000-03-03",1.9225,1.9392,1.8723,1.8723,42244.0],["2000-03-06",1.8723,1.8723,1.8055,1.8055,34770.0],["2000-03-07",1.8055,1.8389,1.772,1.8055,51017.0],["2000-03-08",1.8222,1.8222,1.7887,1.8138,23396.0],["2000-03-09",1.8055,1.8723,1.8055,1.8723,20797.0],["2000-03-10",1.9058,1.9225,1.8723,1.8723,16573.0],["2000-03-13",1.8723,1.9058,1.8222,1.8222,30870.0],["2000-03-14",1.8389,1.8723,1.8389,1.8723,22097.0],["2000-03-15",1.8723,1.8723,1.8556,1.864,26971.0],["2000-03-16",1.864,1.9058,1.864,1.9058,62391.0],["2000-03-17",1.9392,1.9392,1.9225,1.9308,33795.0],["2000-03-20",1.9475,1.9726,1.889,1.9392,41919.0],["2000-03-21",1.9225,2.0562,1.9225,2.0562,31520.0],["2000-03-22",2.0395,2.0395,2.0228,2.0395,13648.0],["2000-03-23",2.0395,2.0646,2.0061,2.0646,32820.0],["2000-03-24",2.0729,2.0729,1.9726,1.9726,63041.0],["2000-03-27",1.9888,1.9888,1.9551,1.9888,10398.0],["2000-03-28",2.0057,2.0057,1.9382,1.9382,36070.0],["2000-03-29",1.9467,1.9888,1.9214,1.9888,27621.0],["2000-03-30",1.9551,2.0057,1.9551,1.972,12348.0],["2000-03-31",1.9382,1.972,1.9045,1.9045,19497.0],["2000-04-03",1.9382,1.9888,1.9214,1.972,21772.0],["2000-04-04",1.9804,1.9888,1.972,1.972,30220.0],["2000-04-05",1.9551,2.0225,1.9551,2.0057,75064.0],["2000-04-06",2.0225,2.0394,1.9888,2.0057,12023.0],["2000-04-07",2.0394,2.0394,2.0225,2.0394,45818.0],["2000-04-10",2.0225,2.0562,2.0057,2.0057,20797.0],["2000-04-11",2.0057,2.0225,1.9804,1.9972,15273.0],["2000-04-12",2.0309,2.0394,2.0057,2.0225,39319.0],["2000-04-13",2.0225,2.0309,1.9888,1.9888,33795.0],["2000-04-14",1.9888,2.0225,1.9382,1.9635,47443.0],["2000-04-17",1.972,1.9888,1.854,1.8877,25996.0],["2000-04-18",1.8877,1.9382,1.854,1.9382,19172.0],["2000-04-19",1.9045,1.9045,1.8624,1.8624,15598.0],["2000-04-20",1.8708,1.9214,1.854,1.8877,23072.0],["2000-04-24",1.9045,2.0225,1.8877,2.0225,25021.0],["2000-04-25",2.0731,2.0731,1.972,2.0225,41919.0],["2000-04-26",2.0225,2.0394,1.9888,2.0057,38019.0],["2000-04-27",1.972,2.0057,1.972,2.0057,9424.0],["2000-04-28",2.0225,2.1742,1.9888,2.1742,64665.0],["2000-05-01",2.1573,2.1573,2.0562,2.0899,40294.0],["2000-05-02",2.0899,2.1742,2.0899,2.1658,64990.0],["2000-05-03",2.1405,2.1826,2.1068,2.1826,49718.0],["2000-05-04",2.1573,2.1742,2.1405,2.1658,18197.0],["2000-05-05",2.1405,2.1573,2.1236,2.1405,13323.0],["2000-05-08",2.1405,2.1405,2.0731,2.1068,23072.0],["2000-05-09",2.0899,2.1573,2.0562,2.1405,73439.0],["2000-05-10",2.1405,2.1405,2.1068,2.1068,11048.0],["2000-05-11",2.1068,2.1068,2.0394,2.0731,25021.0],["2000-05-12",2.1068,2.1068,2.0815,2.0899,17222.0],["2000-05-15",2.0562,2.0815,2.0394,2.0815,32170.0],["2000-05-16",2.1068,2.1068,2.0562,2.0562,17547.0],["2000-05-17",2.0478,2.0478,1.9972,1.9972,68565.0],["2000-05-18",2.0057,2.0394,2.0057,2.0141,24696.0],["2000-05-19",1.9888,2.0394,1.9888,2.0394,25996.0],["2000-05-22",2.0225,2.0225,1.9635,1.9804,11373.0],["2000-05-23",1.9888,1.9888,1.9551,1.972,15598.0],["2000-05-24",1.9551,2.0562,1.9551,2.0562,28596.0],["2000-05-25",2.0394,2.1068,1.972,1.9888,74414.0],["2000-05-26",1.9551,2.0225,1.9551,2.0225,15923.0],["2000-05-30",2.0225,2.0394,1.9888,2.0394,12673.0],["2000-05-31",2.0394,2.0731,2.0225,2.0731,38994.0],["2000-06-01",2.0899,2.1742,2.0899,2.1742,67590.0],["2000-06-02",2.1573,2.1911,2.1405,2.1826,87737.0],["2000-06-05",2.1742,2.1742,2.1236,2.1573,14298.0],["2000-06-06",2.1573,2.1573,2.1573,2.1573,18197.0],["2000-06-07",2.1236,2.1405,2.0731,2.1236,23072.0],["2000-06-08",2.0562,2.1068,2.0562,2.1068,11698.0],["2000-06-09",2.0984,2.1405,2.0984,2.1405,5199.0],["2000-06-12",2.1068,2.1236,2.0731,2.0731,12998.0],["2000-06-13",2.0899,2.1068,2.0394,2.1068,9424.0],["2000-06-14",2.1068,2.1573,2.1068,2.1489,20797.0],["2000-06-15",2.1236,2.1573,2.0225,2.0394,20797.0],["2000-06-16",2.0478,2.1068,2.0394,2.1068,50367.0],["2000-06-19",2.0731,2.1321,2.0731,2.1321,9424.0],["2000-06-20",2.1068,2.1236,2.0899,2.0899,9424.0],["2000-06-21",2.1068,2.1236,2.0899,2.1068,7799.0],["2000-06-22",2.1236,2.1236,2.0899,2.0899,26971.0],["2000-06-23",2.0731,2.1236,2.0731,2.1068,20147.0],["2000-06-26",2.0899,2.1573,2.0899,2.1321,27621.0],["2000-06-27",2.1573,2.1573,2.1236,2.1405,26971.0],["2000-06-28",2.1573,2.1573,2.1236,2.1405,28596.0],["2000-06-29",2.1405,2.1405,2.0899,2.1068,20472.0],["2000-06-30",2.1236,2.1321,2.1068,2.1321,37694.0],["2000-07-03",2.1484,2.1484,2.1314,2.1399,14623.0],["2000-07-05",2.1569,2.1569,2.1144,2.1229,25346.0],["2000-07-06",2.1399,2.1484,2.1059,2.1484,15598.0],["2000-07-07",2.1314,2.1399,2.1059,2.1314,38019.0],["2000-07-10",2.1399,2.1399,2.1059,2.1229,15598.0],["2000-07-11",2.1059,2.1399,2.1059,2.1399,25021.0],["2000-07-12",2.1229,2.1399,2.1229,2.1229,25021.0],["2000-07-13",2.1569,2.1569,2.1229,2.1229,25021.0],["2000-07-14",2.1229,2.1569,2.1059,2.1059,59466.0],["2000-07-17",2.1399,2.1569,2.1059,2.1229,17872.0],["2000-07-18",2.1059,2.1059,2.0719,2.0889,17222.0],["2000-07-19",2.055,2.0719,2.038,2.038,19822.0],["2000-07-20",2.055,2.0889,2.038,2.0719,13973.0],["2000-07-21",2.0889,2.1569,2.0719,2.0889,14623.0],["2000-07-24",2.0719,2.0719,2.038,2.038,18522.0],["2000-07-25",2.038,2.1059,2.0295,2.1059,62066.0],["2000-07-26",2.1229,2.1229,2.0719,2.1059,12023.0],["2000-07-27",2.1229,2.1569,2.0974,2.1144,41594.0],["2000-07-28",2.1059,2.1399,2.0889,2.0889,14948.0],["2000-07-31",2.1059,2.1399,2.0719,2.1399,16573.0],["2000-08-01",2.1399,2.1738,2.1059,2.1059,31520.0],["2000-08-02",2.1144,2.1399,2.1144,2.1399,4549.0],["2000-08-03",2.1399,2.1654,2.1229,2.1399,7474.0],["2000-08-04",2.1399,2.1569,2.1314,2.1569,12673.0],["2000-08-07",2.1654,2.1654,2.1399,2.1399,7799.0],["2000-08-08",2.1229,2.1399,2.0889,2.1229,21447.0],["2000-08-09",2.1399,2.1738,2.1399,2.1738,182623.0],["2000-08-10",2.1569,2.1908,2.1399,2.1738,113733.0],["2000-08-11",2.1399,2.1908,2.1399,2.1908,25671.0],["2000-08-14",2.2078,2.2078,2.1823,2.1993,24696.0],["2000-08-15",2.1993,2.1993,2.1738,2.1738,16573.0],["2000-08-16",2.1993,2.1993,2.1908,2.1993,13323.0],["2000-08-17",2.1738,2.1993,2.1738,2.1823,31520.0],["2000-08-18",2.1993,2.1993,2.1993,2.1993,14623.0],["2000-08-21",2.1993,2.1993,2.1738,2.1823,25671.0],["2000-08-22",2.2078,2.2078,2.1908,2.1908,16897.0],["2000-08-23",2.1993,2.1993,2.1993,2.1993,325.0],["2000-08-24",2.1738,2.1908,2.1738,2.1908,7474.0],["2000-08-25",2.1738,2.2078,2.1738,2.2078,7149.0],["2000-08-28",2.1908,2.2078,2.1738,2.1738,25996.0],["2000-08-29",2.1738,2.2078,2.1738,2.1993,12998.0],["2000-08-30",2.2248,2.2248,2.1908,2.1908,17872.0],["2000-08-31",2.1993,2.2078,2.1738,2.1738,50042.0],["2000-09-01",2.1908,2.2078,2.1908,2.2078,22747.0],["2000-09-05",2.2163,2.2163,2.1738,2.1908,43868.0],["2000-09-06",2.1738,2.2078,2.1738,2.1908,25996.0],["2000-09-07",2.1738,2.2078,2.1738,2.2078,14948.0],["2000-09-08",2.1908,2.1908,2.1569,2.1738,9749.0],["2000-09-11",2.1738,2.1908,2.1738,2.1908,19497.0],["2000-09-12",2.1738,2.1908,2.1738,2.1738,33470.0],["2000-09-13",2.1908,2.2078,2.1823,2.2078,10398.0],["2000-09-14",2.2248,2.2757,2.2078,2.2503,77663.0],["2000-09-15",2.2418,2.2588,2.2418,2.2418,55892.0],["2000-09-18",2.2418,2.2418,2.2078,2.2248,54917.0],["2000-09-19",2.2248,2.2503,2.1908,2.2503,36395.0],["2000-09-20",2.2078,2.2503,2.2078,2.2418,54917.0],["2000-09-21",2.2588,2.2588,2.2418,2.2588,12673.0],["2000-09-22",2.2503,2.2927,2.2503,2.2757,20147.0],["2000-09-25",2.2757,2.2927,2.2418,2.2418,188472.0],["2000-09-26",2.2418,2.2588,2.2418,2.2418,8124.0],["2000-09-27",2.2582,2.2582,2.2411,2.2411,19172.0],["2000-09-28",2.2753,2.3095,2.2668,2.3095,11048.0],["2000-09-29",2.3095,2.3181,2.2753,2.301,30220.0],["2000-10-02",2.2924,2.3266,2.2924,2.3266,34445.0],["2000-10-03",2.3266,2.3266,2.3095,2.3181,20147.0],["2000-10-04",2.3181,2.3181,2.3095,2.3095,12023.0],["2000-10-05",2.2924,2.3095,2.2924,2.3095,6824.0],["2000-10-06",2.3095,2.3095,2.2753,2.2753,6499.0],["2000-10-09",2.2411,2.2582,2.224,2.2582,21447.0],["2000-10-10",2.2411,2.2753,2.2411,2.2582,34770.0],["2000-10-11",2.2753,2.3095,2.2582,2.3095,40294.0],["2000-10-12",2.2753,2.2753,2.2753,2.2753,3899.0],["2000-10-13",2.2582,2.3095,2.2582,2.3095,38994.0],["2000-10-16",2.2753,2.2753,2.2753,2.2753,8124.0],["2000-10-17",2.2924,2.301,2.2411,2.2582,43868.0],["2000-10-18",2.2411,2.2411,2.2411,2.2411,1625.0],["2000-10-19",2.2496,2.2839,2.2496,2.2839,31520.0],["2000-10-20",2.301,2.3181,2.2839,2.2839,62391.0],["2000-10-23",2.2753,2.2753,2.2582,2.2753,11373.0],["2000-10-24",2.2582,2.2582,2.2069,2.2582,35095.0],["2000-10-25",2.2496,2.2839,2.2411,2.2582,33470.0],["2000-10-26",2.2411,2.2411,2.224,2.224,18522.0],["2000-10-27",2.224,2.2411,2.224,2.224,25021.0],["2000-10-30",2.2069,2.2924,2.1898,2.2924,72464.0],["2000-10-31",2.2924,2.2924,2.2753,2.2839,54267.0],["2000-11-01",2.2753,2.2924,2.2582,2.2753,73114.0],["2000-11-02",2.2753,2.2839,2.2411,2.2839,29571.0],["2000-11-03",2.2839,2.2924,2.224,2.224,71814.0],["2000-11-06",2.2411,2.2411,2.224,2.2325,22422.0],["2000-11-07",2.224,2.2753,2.224,2.2753,9099.0],["2000-11-08",2.2839,2.2839,2.2753,2.2839,18847.0],["2000-11-09",2.2582,2.2753,2.2411,2.2753,29571.0],["2000-11-10",2.2753,2.2753,2.2325,2.2668,19497.0],["2000-11-13",2.2582,2.2753,2.2069,2.2753,45168.0],["2000-11-14",2.2753,2.301,2.2411,2.2839,70839.0],["2000-11-15",2.2582,2.2753,2.2325,2.2753,21122.0],["2000-11-16",2.2582,2.2668,2.224,2.2411,18847.0],["2000-11-17",2.2753,2.2753,2.2325,2.2325,6824.0],["2000-11-20",2.2325,2.2924,2.2325,2.2582,49068.0],["2000-11-21",2.2582,2.2753,2.2411,2.2753,17222.0],["2000-11-22",2.2753,2.2924,2.2753,2.2924,8124.0],["2000-11-24",2.2924,2.3095,2.2924,2.3095,650.0],["2000-11-27",2.3095,2.3095,2.2753,2.2753,8124.0],["2000-11-28",2.2924,2.2924,2.2582,2.2753,22747.0],["2000-11-29",2.2753,2.2753,2.2496,2.2582,14298.0],["2000-11-30",2.2582,2.2753,2.2411,2.2753,42244.0],["2000-12-01",2.2753,2.2839,2.2582,2.2753,28921.0],["2000-12-04",2.2753,2.2753,2.2582,2.2582,34770.0],["2000-12-05",2.2668,2.2924,2.2582,2.2839,10723.0],["2000-12-06",2.2839,2.2839,2.2069,2.2069,17872.0],["2000-12-07",2.2154,2.2582,2.2154,2.2411,21447.0],["2000-12-08",2.2668,2.2668,2.2582,2.2668,8449.0],["2000-12-11",2.2924,2.3095,2.2582,2.2924,47118.0],["2000-12-12",2.2753,2.3095,2.2753,2.3095,24371.0],["2000-12-13",2.301,2.301,2.2411,2.2582,91311.0],["2000-12-14",2.2582,2.3095,2.2582,2.2924,20472.0],["2000-12-15",2.2753,2.2753,2.2582,2.2753,23072.0],["2000-12-18",2.2582,2.3181,2.2582,2.3181,57841.0],["2000-12-19",2.3095,2.3266,2.2753,2.2753,44843.0],["2000-12-20",2.2753,2.2753,2.2753,2.2753,325.0],["2000-12-21",2.2753,2.3095,2.2753,2.301,96186.0],["2000-12-22",2.3181,2.3181,2.2839,2.3181,79288.0],["2000-12-26",2.3181,2.3266,2.3095,2.3266,94236.0],["2000-12-27",2.3608,2.4549,2.2924,2.4549,54592.0],["2000-12-28",2.4378,2.4549,2.4207,2.4549,40294.0],["2000-12-29",2.4549,2.4549,2.3266,2.3266,32820.0],["2001-01-02",2.3437,2.378,2.2924,2.3266,108209.0],["2001-01-03",2.3517,2.6173,2.3517,2.6173,104575.0],["2001-01-04",2.6173,2.6552,2.5793,2.5793,45493.0],["2001-01-05",2.5793,2.5793,2.4655,2.4845,26587.0],["2001-01-08",2.4466,2.4466,2.3897,2.3897,14180.0],["2001-01-09",2.3328,2.3328,2.2759,2.3138,36631.0],["2001-01-10",2.3138,2.3897,2.3138,2.3897,31904.0],["2001-01-11",2.3992,2.4276,2.3707,2.3897,10044.0],["2001-01-12",2.3992,2.3992,2.3802,2.3802,10635.0],["2001-01-16",2.3897,2.3897,2.3328,2.3897,12112.0],["2001-01-17",2.4086,2.4086,2.2569,2.3328,157454.0],["2001-01-18",2.3707,2.3897,2.3517,2.3802,53765.0],["2001-01-19",2.3612,2.3897,2.3517,2.3707,33086.0],["2001-01-22",2.3802,2.3897,2.3802,2.3802,15657.0],["2001-01-23",2.3612,2.3897,2.3517,2.3802,33086.0],["2001-01-24",2.3612,2.3612,2.3517,2.3517,2068.0],["2001-01-25",2.3707,2.3897,2.3707,2.3707,16838.0],["2001-01-26",2.3138,2.3612,2.3138,2.3612,31018.0],["2001-01-29",2.3973,2.4276,2.3517,2.3821,27178.0],["2001-01-30",2.3821,2.3897,2.3639,2.3745,68240.0],["2001-01-31",2.3927,2.3973,2.3715,2.3715,13884.0],["2001-02-01",2.3138,2.3699,2.3138,2.3366,45789.0],["2001-02-02",2.3517,2.3517,2.3138,2.3138,21565.0],["2001-02-05",2.3259,2.329,2.3259,2.329,2659.0],["2001-02-06",2.329,2.3593,2.3062,2.3593,16543.0],["2001-02-07",2.3396,2.3669,2.3366,2.3669,12703.0],["2001-02-08",2.3548,2.3669,2.3062,2.3062,28655.0],["2001-02-09",2.288,2.3214,2.288,2.2911,19792.0],["2001-02-12",2.2986,2.3138,2.291,2.3108,24519.0],["2001-02-13",2.3138,2.3472,2.291,2.3366,43425.0],["2001-02-14",2.3366,2.3669,2.3366,2.3517,38994.0],["2001-02-15",2.3669,2.3745,2.2789,2.2789,54060.0],["2001-02-16",2.3138,2.3608,2.3062,2.329,52878.0],["2001-02-20",2.2986,2.3138,2.1818,2.2152,24519.0],["2001-02-21",2.2152,2.2379,2.1924,2.2379,54946.0],["2001-02-22",2.2759,2.2926,2.2531,2.2531,15952.0],["2001-02-23",2.2455,2.3138,2.2304,2.3108,31018.0],["2001-02-26",2.3275,2.3897,2.2971,2.3897,35745.0],["2001-02-27",2.3897,2.4352,2.3897,2.4124,210332.0],["2001-02-28",2.4261,2.4261,2.2986,2.3517,44312.0],["2001-03-01",2.3396,2.3396,2.2911,2.2911,9749.0],["2001-03-02",2.3168,2.3866,2.3168,2.3866,4136.0],["2001-03-05",2.3821,2.3897,2.2911,2.2911,52288.0],["2001-03-06",2.3138,2.3138,2.2789,2.3138,90986.0],["2001-03-07",2.2986,2.3366,2.2986,2.3214,23042.0],["2001-03-08",2.3062,2.3366,2.3062,2.3214,30132.0],["2001-03-09",2.3138,2.3138,2.2804,2.2819,22747.0],["2001-03-12",2.2911,2.3214,2.2789,2.2789,22156.0],["2001-03-13",2.2789,2.3745,2.2759,2.3669,37222.0],["2001-03-14",2.3517,2.3654,2.3062,2.3138,25701.0],["2001-03-15",2.2759,2.3366,2.2713,2.2986,106643.0],["2001-03-16",2.3168,2.3168,2.2759,2.3062,48743.0],["2001-03-19",2.2759,2.3138,2.2759,2.3138,12703.0],["2001-03-20",2.3017,2.3138,2.291,2.2986,62922.0],["2001-03-21",2.291,2.3426,2.291,2.2986,78284.0],["2001-03-22",2.3062,2.3062,2.2379,2.2455,87146.0],["2001-03-23",2.2592,2.2653,2.2304,2.2455,45789.0],["2001-03-26",2.2379,2.2728,2.2,2.2,50515.0],["2001-03-27",2.2152,2.3093,2.2152,2.2759,29246.0],["2001-03-28",2.247,2.291,2.2379,2.2379,34268.0],["2001-03-29",2.2531,2.2728,2.2455,2.2455,19202.0],["2001-03-30",2.2455,2.4261,2.2455,2.423,87737.0],["2001-04-02",2.4414,2.4414,2.296,2.296,67649.0],["2001-04-03",2.296,2.3419,2.2807,2.3037,30132.0],["2001-04-04",2.3037,2.3037,2.2807,2.2807,5022.0],["2001-04-05",2.2838,2.4108,2.2654,2.4108,46084.0],["2001-04-06",2.4108,2.4108,2.3725,2.3802,22747.0],["2001-04-09",2.3878,2.4016,2.3373,2.3419,14475.0],["2001-04-10",2.319,2.3878,2.319,2.3511,13884.0],["2001-04-11",2.3343,2.3496,2.296,2.3496,53174.0],["2001-04-12",2.3496,2.3725,2.319,2.3725,10339.0],["2001-04-16",2.3725,2.3725,2.3098,2.3266,12112.0],["2001-04-17",2.3419,2.3572,2.3266,2.3572,1772.0],["2001-04-18",2.3496,2.4307,2.3343,2.3725,64695.0],["2001-04-19",2.3725,2.4261,2.3572,2.4261,24224.0],["2001-04-20",2.4261,2.4261,2.3572,2.3572,16838.0],["2001-04-23",2.3725,2.3955,2.3113,2.3113,25110.0],["2001-04-24",2.3419,2.4185,2.3343,2.4185,62332.0],["2001-04-25",2.4261,2.4338,2.3955,2.4338,14771.0],["2001-04-26",2.4338,2.4338,2.3878,2.3955,10339.0],["2001-04-27",2.4032,2.4873,2.4032,2.4491,40471.0],["2001-04-30",2.472,2.472,2.3725,2.4032,33677.0],["2001-05-01",2.3878,2.4032,2.3649,2.3878,35449.0],["2001-05-02",2.3878,2.394,2.3266,2.3572,52878.0],["2001-05-03",2.3603,2.4032,2.3511,2.3878,6794.0],["2001-05-04",2.3679,2.4185,2.3419,2.4185,28950.0],["2001-05-07",2.4185,2.4338,2.4032,2.4032,6204.0],["2001-05-08",2.3878,2.3878,2.319,2.3419,101917.0],["2001-05-09",2.3419,2.3496,2.319,2.3496,17134.0],["2001-05-10",2.3496,2.3572,2.2807,2.296,78579.0],["2001-05-11",2.319,2.3343,2.296,2.3113,68535.0],["2001-05-14",2.296,2.3649,2.296,2.3649,77988.0],["2001-05-15",2.3725,2.4567,2.3725,2.4491,147410.0],["2001-05-16",2.4491,2.5026,2.4491,2.4873,85078.0],["2001-05-17",2.4644,2.521,2.4644,2.495,109302.0],["2001-05-18",2.4797,2.5409,2.4797,2.5409,32495.0],["2001-05-21",2.5409,2.6634,2.5409,2.6634,81238.0],["2001-05-22",2.6634,2.7705,2.6481,2.7123,123777.0],["2001-05-23",2.694,2.7169,2.6098,2.6404,29541.0],["2001-05-24",2.6174,2.6282,2.5256,2.544,32200.0],["2001-05-25",2.5639,2.6251,2.5409,2.6251,21565.0],["2001-05-29",2.6251,2.6404,2.5409,2.5409,16543.0],["2001-05-30",2.5409,2.6557,2.5271,2.6052,41653.0],["2001-05-31",2.671,2.671,2.6021,2.6021,30427.0],["2001-06-01",2.6251,2.6404,2.5715,2.6404,45198.0],["2001-06-04",2.6481,2.7537,2.6297,2.7537,63513.0],["2001-06-05",2.7476,2.8302,2.7246,2.7858,92463.0],["2001-06-06",2.7919,2.7919,2.7675,2.7675,57900.0],["2001-06-07",2.7782,2.7782,2.7552,2.7629,15361.0],["2001-06-08",2.7552,2.7675,2.7476,2.7491,34858.0],["2001-06-11",2.7491,2.8394,2.7491,2.7782,65581.0],["2001-06-12",2.8164,2.8164,2.7399,2.7858,35154.0],["2001-06-13",2.7858,2.8164,2.7552,2.8164,35154.0],["2001-06-14",2.7552,2.8624,2.7552,2.8624,90100.0],["2001-06-15",2.8838,2.8838,2.8317,2.847,138252.0],["2001-06-18",2.847,2.8838,2.8317,2.8547,24814.0],["2001-06-19",2.847,2.8486,2.8011,2.8333,32200.0],["2001-06-20",2.8011,2.8317,2.8011,2.8088,143274.0],["2001-06-21",2.8088,2.8317,2.8088,2.8088,39880.0],["2001-06-22",2.8317,2.8624,2.8134,2.818,67649.0],["2001-06-25",2.8317,2.8624,2.8134,2.818,213877.0],["2001-06-26",2.847,2.9083,2.8317,2.9083,92759.0],["2001-06-27",2.8761,2.893,2.847,2.8899,815923.0],["2001-06-28",2.8608,2.893,2.8516,2.8624,38108.0],["2001-06-29",2.8516,2.9389,2.8516,2.9389,231897.0],["2001-07-02",2.8911,2.9296,2.831,2.831,128208.0],["2001-07-03",2.8741,2.8741,2.8063,2.8556,25110.0],["2001-07-05",2.8525,2.8618,2.814,2.8217,62036.0],["2001-07-06",2.8757,2.8757,2.7986,2.8063,23042.0],["2001-07-09",2.8371,2.9065,2.7847,2.9065,85964.0],["2001-07-10",2.868,2.868,2.7138,2.723,43130.0],["2001-07-11",2.723,2.8279,2.7138,2.8279,22156.0],["2001-07-12",2.814,2.8834,2.814,2.8757,20974.0],["2001-07-13",2.8525,2.8757,2.7832,2.7832,20679.0],["2001-07-16",2.8294,2.8618,2.7909,2.7909,19497.0],["2001-07-17",2.7986,2.8371,2.76,2.8294,40471.0],["2001-07-18",2.8294,2.8649,2.7909,2.8063,34268.0],["2001-07-19",2.8479,2.851,2.7754,2.7754,32495.0],["2001-07-20",2.7816,2.8602,2.7816,2.8602,32791.0],["2001-07-23",2.8448,2.8448,2.8217,2.8371,16543.0],["2001-07-24",2.8371,2.8988,2.8232,2.8988,307817.0],["2001-07-25",2.9019,2.9373,2.8911,2.9219,390828.0],["2001-07-26",2.9296,2.9451,2.9235,2.9373,86555.0],["2001-07-27",2.9682,2.9682,2.9296,2.9296,531443.0],["2001-07-30",2.9682,2.9682,2.9219,2.9219,326133.0],["2001-07-31",2.9219,2.9574,2.9219,2.925,42244.0],["2001-08-01",2.9235,2.962,2.9173,2.9451,12407.0],["2001-08-02",2.9574,2.9682,2.9481,2.9481,28950.0],["2001-08-03",2.9528,2.9759,2.9373,2.9759,41948.0],["2001-08-06",2.9759,2.9759,2.9466,2.9528,24814.0],["2001-08-07",2.9682,2.9759,2.9451,2.9697,58196.0],["2001-08-08",2.9697,2.9697,2.9451,2.9451,20088.0],["2001-08-09",2.9373,2.9913,2.9142,2.9543,510469.0],["2001-08-10",2.9682,2.9682,2.9296,2.9466,33972.0],["2001-08-13",2.9312,2.9682,2.9312,2.9682,764521.0],["2001-08-14",2.9666,2.9821,2.9142,2.9605,121414.0],["2001-08-15",2.999,3.0175,2.9296,3.0175,618589.0],["2001-08-16",2.9682,3.107,2.9651,3.107,473838.0],["2001-08-17",3.1224,3.1224,3.0484,3.1147,326428.0],["2001-08-20",3.1177,3.2473,3.1147,3.2473,346812.0],["2001-08-21",3.2534,3.2611,3.2149,3.2257,312249.0],["2001-08-22",3.238,3.3999,3.2257,3.3999,103394.0],["2001-08-23",3.2781,3.4601,3.2766,3.346,121414.0],["2001-08-24",3.349,3.3907,3.2457,3.3367,104871.0],["2001-08-27",3.2581,3.2843,3.0684,3.0977,77397.0],["2001-08-28",3.1517,3.1517,3.0885,3.0962,119050.0],["2001-08-29",3.0915,3.2195,3.0915,3.218,66172.0],["2001-08-30",3.2226,3.238,3.1733,3.1995,18611.0],["2001-08-31",3.1995,3.3151,3.1995,3.238,46970.0],["2001-09-04",3.312,3.3521,3.2195,3.2473,48743.0],["2001-09-05",3.2473,3.2766,3.238,3.2766,92168.0],["2001-09-06",3.2457,3.2827,3.1686,3.1686,50811.0],["2001-09-07",3.1686,3.1686,3.1147,3.1147,47856.0],["2001-09-10",3.1301,3.1301,3.0838,3.1224,196743.0],["2001-09-17",3.0607,3.0607,2.8911,3.0052,168384.0],["2001-09-18",2.9713,3.0838,2.9713,3.0838,80056.0],["2001-09-19",3.0838,3.238,3.0838,3.238,263210.0],["2001-09-20",3.1995,3.2072,3.0854,3.1285,287434.0],["2001-09-21",3.0838,3.127,3.0299,3.1116,176655.0],["2001-09-24",3.1116,3.1763,3.1039,3.1609,144751.0],["2001-09-25",3.2056,3.2534,3.1655,3.1733,55833.0],["2001-09-26",3.2288,3.238,3.0838,3.1609,87146.0],["2001-09-27",3.2103,3.2103,3.1609,3.2041,16248.0],["2001-09-28",3.1039,3.3151,3.1039,3.3151,75920.0],["2001-10-01",3.3353,3.3384,3.2235,3.2344,133821.0],["2001-10-02",3.2437,3.2623,3.2437,3.2577,69717.0],["2001-10-03",3.2965,3.2996,3.253,3.253,61150.0],["2001-10-04",3.2716,3.2732,3.2188,3.2732,162180.0],["2001-10-05",3.2375,3.2608,3.1831,3.2126,105757.0],["2001-10-08",3.2126,3.2219,3.1676,3.1862,167202.0],["2001-10-09",3.1831,3.2064,3.1598,3.2064,63218.0],["2001-10-10",3.1521,3.2763,3.1365,3.2763,24224.0],["2001-10-11",3.2996,3.3105,3.1878,3.2763,80056.0],["2001-10-12",3.2732,3.3384,3.2344,3.3291,27178.0],["2001-10-15",3.3353,3.3757,3.1847,3.1909,183745.0],["2001-10-16",3.2794,3.2794,3.1909,3.2204,72375.0],["2001-10-17",3.2546,3.2546,3.1676,3.1676,32495.0],["2001-10-18",3.1443,3.2204,3.1443,3.1909,198220.0],["2001-10-19",3.2204,3.4533,3.1334,3.444,70898.0],["2001-10-22",3.4471,3.6039,3.3927,3.6039,104871.0],["2001-10-23",3.6086,3.6086,3.4269,3.4782,54651.0],["2001-10-24",3.4937,3.5713,3.4176,3.5713,29246.0],["2001-10-25",3.4719,3.5713,3.3881,3.5713,32200.0],["2001-10-26",3.5806,3.6039,3.4937,3.5698,26587.0],["2001-10-29",3.4983,3.5713,3.4254,3.4254,16543.0],["2001-10-30",3.4176,3.5372,3.4176,3.4486,17429.0],["2001-10-31",3.4191,3.5403,3.4191,3.4533,50515.0],["2001-11-01",3.4455,3.5698,3.4362,3.5325,31313.0],["2001-11-02",3.4083,3.4471,3.3384,3.4238,35154.0],["2001-11-05",3.3539,3.4859,3.3539,3.4859,14180.0],["2001-11-06",3.4906,3.5403,3.4036,3.5403,24814.0],["2001-11-07",3.5309,3.5403,3.3477,3.4719,22156.0],["2001-11-08",3.4191,3.4471,3.3772,3.4471,13293.0],["2001-11-09",3.4471,3.4859,3.4129,3.4859,39585.0],["2001-11-12",3.3726,3.5216,3.3726,3.4906,24224.0],["2001-11-13",3.5263,3.5651,3.4378,3.4564,46084.0],["2001-11-14",3.4626,3.4937,3.4052,3.4906,24814.0],["2001-11-15",3.489,3.489,3.4129,3.475,35154.0],["2001-11-16",3.4393,3.4735,3.4052,3.4704,41948.0],["2001-11-19",3.4844,3.4844,3.4424,3.4844,23928.0],["2001-11-20",3.4688,3.4704,3.416,3.416,38108.0],["2001-11-21",3.4455,3.4781,3.416,3.475,21270.0],["2001-11-23",3.4859,3.517,3.4859,3.5139,21565.0],["2001-11-26",3.458,3.5185,3.458,3.5092,14475.0],["2001-11-27",3.5092,3.5092,3.4719,3.5077,29541.0],["2001-11-28",3.4719,3.5092,3.4719,3.4937,10339.0],["2001-11-29",3.4983,3.5325,3.4983,3.5325,46084.0],["2001-11-30",3.5403,3.5853,3.5092,3.548,20088.0],["2001-12-03",3.6008,3.6008,3.5123,3.5123,28359.0],["2001-12-04",3.5092,3.5185,3.4937,3.5108,34563.0],["2001-12-05",3.4859,3.5263,3.4844,3.5014,35154.0],["2001-12-06",3.5014,3.5387,3.4983,3.5014,22451.0],["2001-12-07",3.4797,3.5791,3.4797,3.5791,41948.0],["2001-12-10",3.5837,3.5868,3.4859,3.4859,10930.0],["2001-12-11",3.4875,3.5216,3.4859,3.5216,32495.0],["2001-12-12",3.4968,3.5061,3.4797,3.503,47266.0],["2001-12-13",3.4782,3.4983,3.2996,3.3462,90691.0],["2001-12-14",3.3586,3.4533,3.3508,3.4455,117869.0],["2001-12-17",3.4564,3.4735,3.4191,3.4735,91873.0],["2001-12-18",3.4766,3.5123,3.4471,3.5123,36335.0],["2001-12-19",3.4906,3.6163,3.4688,3.6024,54946.0],["2001-12-20",3.6024,3.6024,3.5403,3.5403,46675.0],["2001-12-21",3.6319,3.649,3.5341,3.6474,288320.0],["2001-12-24",3.649,3.7344,3.5713,3.7281,30723.0],["2001-12-26",3.739,3.8167,3.6986,3.8042,76216.0],["2001-12-27",3.8042,3.8322,3.798,3.812,60559.0],["2001-12-28",3.8415,3.8415,3.6365,3.6521,118459.0],["2001-12-31",3.6241,3.725,3.6241,3.6334,59082.0],["2002-01-02",3.635,3.7654,3.6334,3.7266,32791.0],["2002-01-03",3.7469,3.8249,3.7469,3.8031,34268.0],["2002-01-04",3.8234,3.903,3.8109,3.8624,37222.0],["2002-01-07",3.9124,3.9561,3.864,3.8858,143274.0],["2002-01-08",3.9186,3.9186,3.864,3.903,30723.0],["2002-01-09",3.9014,3.9186,3.8281,3.8281,118164.0],["2002-01-10",3.8296,3.878,3.8281,3.8281,5908.0],["2002-01-11",3.8296,3.8624,3.8281,3.8328,17134.0],["2002-01-14",3.864,3.8843,3.636,3.6376,102507.0],["2002-01-15",3.6829,3.7079,3.6517,3.7079,14771.0],["2002-01-16",3.7032,3.7063,3.6329,3.636,61445.0],["2002-01-17",3.6735,3.6735,3.6282,3.6548,36335.0],["2002-01-18",3.6142,3.6688,3.5283,3.5283,50515.0],["2002-01-22",3.8991,3.8991,3.419,3.421,92877.0],["2002-01-23",3.46,3.5615,3.4171,3.5127,284539.0],["2002-01-24",3.5127,3.5849,3.5127,3.5713,35213.0],["2002-01-25",3.5713,3.5888,3.5166,3.5166,41594.0],["2002-01-28",3.5186,3.6025,3.5029,3.5966,37812.0],["2002-01-29",3.6591,3.6591,3.5908,3.5927,23160.0],["2002-01-30",3.6181,3.7176,3.5947,3.7176,75152.0],["2002-01-31",3.7274,3.8074,3.6747,3.7742,104457.0],["2002-02-01",3.8113,3.8152,3.7079,3.7176,235855.0],["2002-02-04",3.7488,3.7781,3.6649,3.6649,112492.0],["2002-02-05",3.6688,3.7215,3.6591,3.7215,64990.0],["2002-02-06",3.6591,3.7547,3.5869,3.5869,48684.0],["2002-02-07",3.6103,3.6103,3.5127,3.5127,40648.0],["2002-02-08",3.5225,3.5439,3.5127,3.5439,44666.0],["2002-02-11",3.5752,3.7469,3.5069,3.6649,81770.0],["2002-02-12",3.6103,3.6298,3.5908,3.62,9689.0],["2002-02-13",3.5908,3.6552,3.5908,3.6474,22687.0],["2002-02-14",3.6337,3.6981,3.5576,3.5576,27414.0],["2002-02-15",3.5517,3.6337,3.5517,3.6083,43012.0],["2002-02-19",3.5908,3.6005,3.46,3.4776,36867.0],["2002-02-20",3.4834,3.5361,3.4639,3.5322,27650.0],["2002-02-21",3.5517,3.5732,3.4346,3.4346,31432.0],["2002-02-22",3.5029,3.5029,3.4639,3.501,41357.0],["2002-02-25",3.5029,3.5108,3.4912,3.4932,35686.0],["2002-02-26",3.5069,3.5225,3.4893,3.5127,82715.0],["2002-02-27",3.5088,3.5322,3.5088,3.5244,108711.0],["2002-02-28",3.54,3.54,3.4932,3.4932,36867.0],["2002-03-01",3.5127,3.5908,3.4776,3.5888,205369.0],["2002-03-04",3.5771,3.6747,3.5615,3.6571,102803.0],["2002-03-05",3.663,3.7079,3.6552,3.702,159758.0],["2002-03-06",3.7079,3.8445,3.6844,3.8445,28123.0],["2002-03-07",3.8445,3.8445,3.7079,3.7079,27178.0],["2002-03-08",3.8542,3.8542,3.7293,3.8542,84133.0],["2002-03-11",3.7274,3.864,3.6786,3.8425,15598.0],["2002-03-12",3.8542,3.8542,3.7762,3.8445,26469.0],["2002-03-13",3.8542,3.8542,3.7762,3.7801,32377.0],["2002-03-14",3.7898,3.7957,3.6883,3.7723,19379.0],["2002-03-15",3.6864,3.8464,3.6864,3.823,116746.0],["2002-03-18",3.7274,3.8171,3.7274,3.8054,13234.0],["2002-03-19",3.821,3.8523,3.7996,3.8503,7326.0],["2002-03-20",3.8074,3.8386,3.7371,3.7976,57191.0],["2002-03-21",3.8113,3.8835,3.7976,3.8835,95949.0],["2002-03-22",3.8581,3.8737,3.8093,3.8152,17016.0],["2002-03-25",3.8386,3.8679,3.8152,3.8445,36395.0],["2002-03-26",3.8757,3.8835,3.8445,3.8835,30959.0],["2002-03-27",3.8445,3.9245,3.8347,3.9186,68771.0],["2002-03-28",3.944,3.9518,3.9089,3.9342,48920.0],["2002-04-01",3.9598,3.9794,3.8812,3.9598,28123.0],["2002-04-02",3.9676,3.9676,3.946,3.95,43248.0],["2002-04-03",3.9598,3.9932,3.9519,3.9519,45611.0],["2002-04-04",3.9696,3.9991,3.946,3.9696,24342.0],["2002-04-05",3.9696,4.0089,3.9696,4.005,49865.0],["2002-04-08",3.9598,4.0089,3.948,3.9971,45139.0],["2002-04-09",3.9971,4.0089,3.9775,4.0069,12289.0],["2002-04-10",3.9794,4.0286,3.9775,4.0089,50338.0],["2002-04-11",4.0089,4.0266,3.9657,3.9657,50811.0],["2002-04-12",3.9794,4.0718,3.9735,4.058,143451.0],["2002-04-15",4.0757,4.0777,4.005,4.005,34504.0],["2002-04-16",3.9991,4.2565,3.9991,4.2565,116273.0],["2002-04-17",4.2074,4.2644,4.2054,4.2172,78225.0],["2002-04-18",4.2604,4.3233,4.2054,4.3037,57191.0],["2002-04-19",4.2801,4.2821,4.1366,4.1956,73971.0],["2002-04-22",4.2742,4.2742,4.0286,4.0305,25051.0],["2002-04-23",4.0286,4.1249,4.0286,4.1249,34504.0],["2002-04-24",4.117,4.1268,4.0482,4.0482,33086.0],["2002-04-25",4.1072,4.1072,4.0207,4.0777,26232.0],["2002-04-26",4.0187,4.0718,4.0187,4.0462,9926.0],["2002-04-29",4.0777,4.1013,4.0403,4.0718,55301.0],["2002-04-30",4.0482,4.3548,4.0482,4.2251,98076.0],["2002-05-01",4.1661,4.284,4.1465,4.284,309354.0],["2002-05-02",4.2821,4.3803,4.2781,4.3725,96658.0],["2002-05-03",4.3685,4.4707,4.3174,4.4707,69953.0],["2002-05-06",4.3666,4.4707,4.3449,4.4334,73734.0],["2002-05-07",4.4727,4.5198,4.4648,4.5159,137779.0],["2002-05-08",4.5159,4.6771,4.5139,4.6181,218367.0],["2002-05-09",4.7891,4.791,4.6063,4.6083,103039.0],["2002-05-10",4.679,4.6967,4.4766,4.4766,117928.0],["2002-05-13",4.5297,4.7046,4.5218,4.5611,72080.0],["2002-05-14",4.5395,4.7065,4.5198,4.681,69717.0],["2002-05-15",4.6908,4.7164,4.683,4.7085,73498.0],["2002-05-16",4.7065,4.7321,4.6849,4.7301,49393.0],["2002-05-17",4.7183,4.7537,4.6771,4.7006,50102.0],["2002-05-20",4.7006,4.7026,4.6181,4.626,30250.0],["2002-05-21",4.6849,4.6849,4.51,4.5238,51520.0],["2002-05-22",4.5179,4.5591,4.3823,4.4786,52229.0],["2002-05-23",4.453,4.5198,4.3725,4.5198,30486.0],["2002-05-24",4.4236,4.5198,4.3332,4.3685,45139.0],["2002-05-28",4.5198,4.5198,4.2585,4.2644,49865.0],["2002-05-29",4.2369,4.3292,4.2369,4.2487,43957.0],["2002-05-30",4.2487,4.3469,4.2369,4.2978,35922.0],["2002-05-31",4.288,4.4216,4.2349,4.3253,60027.0],["2002-06-03",4.4019,4.4019,4.1858,4.1858,61918.0],["2002-06-04",4.1759,4.1956,4.1131,4.1799,48920.0],["2002-06-05",4.2054,4.2054,4.117,4.1406,30486.0],["2002-06-06",4.0993,4.2133,4.0993,4.1268,77279.0],["2002-06-07",4.1288,4.1681,4.0777,4.1131,57664.0],["2002-06-10",4.1327,4.3135,4.0875,4.2251,32377.0],["2002-06-11",4.3233,4.3233,4.1504,4.1504,34268.0],["2002-06-12",4.1465,4.2644,4.1268,4.231,28832.0],["2002-06-13",4.1406,4.3155,4.0286,4.062,52229.0],["2002-06-14",3.9794,4.2742,3.9303,4.2487,63572.0],["2002-06-17",4.2487,4.3233,4.1504,4.3233,73971.0],["2002-06-18",4.2133,4.2978,3.9991,4.2113,73498.0],["2002-06-19",4.1268,4.3233,3.832,3.9224,86023.0],["2002-06-20",3.9106,4.1072,3.834,4.0502,56010.0],["2002-06-21",4.1268,4.1995,4.0777,4.1583,137543.0],["2002-06-24",4.1229,4.2506,4.0777,4.1327,85551.0],["2002-06-25",4.1445,4.3332,4.1445,4.2978,156213.0],["2002-06-26",4.3214,4.3626,4.1956,4.3332,149123.0],["2002-06-27",4.1956,4.4216,4.1936,4.4216,88387.0],["2002-06-28",4.4196,4.5198,4.2447,4.4629,382143.0],["2002-07-01",4.3027,4.4905,4.1781,4.1781,56719.0],["2002-07-02",4.1761,4.3284,4.105,4.1346,121000.0],["2002-07-03",4.2315,4.2315,4.103,4.2216,167793.0],["2002-07-05",4.2315,4.3007,4.1801,4.2513,21033.0],["2002-07-08",4.3007,4.3501,4.1564,4.2078,68771.0],["2002-07-09",4.2216,4.3561,4.1425,4.3343,31195.0],["2002-07-10",4.2117,4.3798,4.2117,4.2117,61445.0],["2002-07-11",4.1643,4.2987,4.1129,4.1544,56246.0],["2002-07-12",4.2315,4.2987,4.1326,4.1722,59318.0],["2002-07-15",4.2987,4.3007,4.1524,4.2513,43721.0],["2002-07-16",4.1326,4.2315,4.1326,4.2018,19379.0],["2002-07-17",4.2315,4.3284,4.1228,4.2552,66645.0],["2002-07-18",4.3007,4.3007,4.0259,4.0259,532920.0],["2002-07-19",4.0535,4.1623,3.927,3.9586,759322.0],["2002-07-22",3.927,3.9547,3.579,3.8677,96186.0],["2002-07-23",3.9052,3.9507,3.399,3.401,90986.0],["2002-07-24",3.5019,3.5988,2.7663,3.4821,407902.0],["2002-07-25",3.5849,3.8163,3.5553,3.7569,99494.0],["2002-07-26",3.6502,4.014,3.6482,3.9507,243891.0],["2002-07-29",3.9547,4.0021,3.8222,3.9132,111547.0],["2002-07-30",3.9626,3.9646,3.7134,3.9092,96422.0],["2002-07-31",3.8855,4.0437,3.8064,3.8064,74916.0],["2002-08-01",3.7866,3.9448,3.7866,3.8637,9926.0],["2002-08-02",4.0496,4.0535,3.7095,3.7471,62391.0],["2002-08-05",3.8558,3.9923,3.7866,3.8123,48920.0],["2002-08-06",3.9745,3.9745,3.8756,3.9112,77043.0],["2002-08-07",3.9547,3.9547,3.8657,3.927,75389.0],["2002-08-08",3.9507,4.103,3.9428,4.0812,45611.0],["2002-08-09",4.0812,4.192,3.9151,4.1465,85078.0],["2002-08-12",3.9843,4.1425,3.9764,4.0595,108002.0],["2002-08-13",3.9863,4.1722,3.9349,3.9349,91932.0],["2002-08-14",4.0021,4.1702,3.9151,4.1228,69480.0],["2002-08-15",4.1722,4.2018,4.1129,4.1524,54592.0],["2002-08-16",4.1524,4.192,4.103,4.192,54355.0],["2002-08-19",4.192,4.1999,4.1524,4.1564,72789.0],["2002-08-20",4.1524,4.2098,4.1524,4.1544,50574.0],["2002-08-21",4.1564,4.2493,4.1524,4.1841,60500.0],["2002-08-22",4.186,4.2216,4.1623,4.2098,30250.0],["2002-08-23",4.2078,4.2216,4.1524,4.1564,43012.0],["2002-08-26",4.1821,4.2513,4.1524,4.2117,56482.0],["2002-08-27",4.2117,4.2414,4.1524,4.2196,34268.0],["2002-08-28",4.1326,4.2196,4.1326,4.2078,59791.0],["2002-08-29",4.2216,4.3699,4.2196,4.36,79879.0],["2002-08-30",4.36,4.3996,4.2473,4.3323,49865.0],["2002-09-03",4.3304,4.3383,4.2315,4.2552,119109.0],["2002-09-04",4.2533,4.4154,4.2513,4.4075,69480.0],["2002-09-05",4.2809,4.4688,4.2552,4.2651,49629.0],["2002-09-06",4.3264,4.4668,4.3205,4.3502,58137.0],["2002-09-09",4.3501,4.4984,4.3007,4.4965,63809.0],["2002-09-10",4.2671,4.4787,4.2671,4.4292,48447.0],["2002-09-11",4.3679,4.5222,4.3066,4.4787,54119.0],["2002-09-12",4.4767,4.5756,4.449,4.538,65227.0],["2002-09-13",4.4569,4.6329,4.4569,4.6329,84605.0],["2002-09-16",4.6369,4.6468,4.5479,4.5795,45848.0],["2002-09-17",4.5677,4.5677,4.3936,4.3936,44430.0],["2002-09-18",4.4134,4.4372,4.2513,4.2552,73262.0],["2002-09-19",4.2216,4.3086,4.2216,4.2513,60027.0],["2002-09-20",4.3699,4.4589,4.277,4.3323,268941.0],["2002-09-23",4.3225,4.3304,4.2513,4.2671,75625.0],["2002-09-24",4.3244,4.3501,4.2414,4.2513,88150.0],["2002-09-25",4.3501,4.3501,4.2098,4.3304,73498.0],["2002-09-26",4.3699,4.542,4.3304,4.542,87914.0],["2002-09-27",4.4154,4.536,4.2809,4.36,57664.0],["2002-09-30",4.3282,4.4098,4.2904,4.366,101621.0],["2002-10-01",4.4476,4.567,4.3282,4.567,51047.0],["2002-10-02",4.565,4.6764,4.4516,4.4695,72789.0],["2002-10-03",4.5551,4.5769,4.4416,4.4973,11107.0],["2002-10-04",4.4973,4.6048,4.372,4.3879,98076.0],["2002-10-07",4.3401,4.3839,4.169,4.169,213877.0],["2002-10-08",4.169,4.376,4.161,4.2088,144869.0],["2002-10-09",4.1789,4.2128,4.0655,4.0735,179609.0],["2002-10-10",4.0595,4.1789,4.0297,4.1789,58137.0],["2002-10-11",4.0297,4.3779,4.0297,4.3779,114146.0],["2002-10-14",4.3779,4.3779,4.1252,4.2745,155504.0],["2002-10-15",4.3282,4.3879,4.3063,4.3381,94059.0],["2002-10-16",4.3163,4.376,4.2187,4.2347,119109.0],["2002-10-17",4.376,4.3819,4.2187,4.3143,72080.0],["2002-10-18",4.4018,4.4018,4.2645,4.2983,150777.0],["2002-10-21",4.376,4.3779,4.2187,4.2665,187645.0],["2002-10-22",4.2188,4.4177,4.2188,4.3779,86260.0],["2002-10-23",4.3561,4.4476,4.2386,4.3779,63100.0],["2002-10-24",4.3779,4.3978,4.2227,4.2605,79406.0],["2002-10-25",4.3441,4.3919,4.2685,4.366,97604.0],["2002-10-28",4.3939,4.4735,4.2784,4.3421,64281.0],["2002-10-29",4.364,4.5371,4.364,4.5033,101621.0],["2002-10-30",4.4615,4.5252,4.3799,4.5212,183863.0],["2002-10-31",4.4476,4.5769,4.4476,4.5431,169920.0],["2002-11-01",4.5172,4.764,4.5073,4.7381,120527.0],["2002-11-04",4.7043,4.9749,4.6506,4.9431,183863.0],["2002-11-05",4.9411,4.9431,4.7819,4.9192,276268.0],["2002-11-06",4.8734,4.9132,4.7799,4.8535,185990.0],["2002-11-07",4.8177,4.8177,4.6565,4.6824,193789.0],["2002-11-08",4.6645,4.7063,4.4973,4.5411,122654.0],["2002-11-11",4.557,4.567,4.4556,4.4556,74680.0],["2002-11-12",4.4317,4.5769,4.3978,4.4575,231365.0],["2002-11-13",4.4774,4.7839,4.4197,4.7202,128799.0],["2002-11-14",4.6824,4.8277,4.6824,4.77,67826.0],["2002-11-15",4.7063,4.7182,4.5769,4.6406,86023.0],["2002-11-18",4.7381,4.7381,4.6068,4.6884,125727.0],["2002-11-19",4.7461,4.756,4.6327,4.6446,75861.0],["2002-11-20",4.6486,4.8277,4.6486,4.8277,122418.0],["2002-11-21",4.756,4.8953,4.6963,4.7541,148650.0],["2002-11-22",4.754,4.8555,4.7441,4.8555,62391.0],["2002-11-25",4.8555,4.8914,4.7779,4.8675,217422.0],["2002-11-26",4.8555,4.9749,4.7461,4.8575,100203.0],["2002-11-27",4.959,4.9829,4.8675,4.9829,73498.0],["2002-11-29",4.9829,4.9928,4.8555,4.8555,47266.0],["2002-12-02",4.8555,4.9729,4.8555,4.957,108711.0],["2002-12-03",4.955,4.9948,4.9371,4.967,229475.0],["2002-12-04",4.967,5.0167,4.9272,5.0088,128090.0],["2002-12-05",5.0167,5.0665,4.955,5.0287,68535.0],["2002-12-06",4.9909,5.0625,4.9769,5.0625,306281.0],["2002-12-09",5.0744,5.0744,4.9431,5.0147,125018.0],["2002-12-10",5.0147,5.0744,4.9351,5.0247,122891.0],["2002-12-11",4.965,5.1122,4.965,5.1122,86023.0],["2002-12-12",5.1182,5.1421,5.0605,5.1421,64754.0],["2002-12-13",5.1043,5.158,5.0247,5.0406,46557.0],["2002-12-16",5.0227,5.2137,5.0227,5.2137,118873.0],["2002-12-17",5.2217,5.3033,5.1242,5.2257,136834.0],["2002-12-18",5.1262,5.2834,5.1262,5.2038,189062.0],["2002-12-19",5.2217,5.2237,5.0764,5.0904,147469.0],["2002-12-20",5.1899,5.2734,5.0904,5.16,226166.0],["2002-12-23",5.168,5.2894,5.1043,5.2874,158576.0],["2002-12-24",5.1779,5.359,5.1779,5.3172,35686.0],["2002-12-26",5.1739,5.3709,5.1739,5.2993,232783.0],["2002-12-27",5.2496,5.3232,5.17,5.2137,122418.0],["2002-12-30",5.1739,5.2734,5.0764,5.2197,108475.0],["2002-12-31",5.0904,5.2336,5.0605,5.0605,110365.0],["2003-01-02",5.1765,5.2165,4.9185,5.1985,336059.0],["2003-01-03",5.2484,5.2944,5.1165,5.2085,76807.0],["2003-01-06",5.2964,5.2984,5.2005,5.2165,56246.0],["2003-01-07",5.2624,5.2624,5.0525,5.1285,155977.0],["2003-01-08",5.2165,5.2165,5.0625,5.1405,97840.0],["2003-01-09",5.1445,5.2784,5.1285,5.2305,74680.0],["2003-01-10",5.2465,5.2465,5.1205,5.1945,42303.0],["2003-01-13",5.2385,5.2385,5.0965,5.1385,70662.0],["2003-01-14",5.0525,5.2045,5.0525,5.1585,68535.0],["2003-01-15",5.2385,5.2385,5.1345,5.1525,57191.0],["2003-01-16",5.2485,5.2485,5.0745,5.1145,52465.0],["2003-01-17",4.9885,5.1085,4.9885,5.0025,68535.0],["2003-01-21",4.9905,5.1985,4.9905,5.1225,161412.0],["2003-01-22",5.7358,5.7358,5.0485,5.231,229333.0],["2003-01-23",5.3409,5.3409,5.126,5.2235,125727.0],["2003-01-24",5.126,5.231,5.121,5.1235,71655.0],["2003-01-27",5.061,5.2235,4.9985,5.0335,155031.0],["2003-01-28",5.0085,5.1235,4.9535,5.1235,108522.0],["2003-01-29",5.006,5.1235,4.981,5.0485,121567.0],["2003-01-30",5.0485,5.066,4.8736,4.966,178097.0],["2003-01-31",4.9635,5.1285,4.961,5.0635,139528.0],["2003-02-03",5.031,5.1635,5.031,5.1235,71277.0],["2003-02-04",5.1335,5.1335,4.9485,5.031,76003.0],["2003-02-05",5.0035,5.1035,5.001,5.081,59555.0],["2003-02-06",4.9985,5.2484,4.9985,5.1535,127617.0],["2003-02-07",5.081,5.166,5.081,5.0985,61256.0],["2003-02-10",5.096,5.1685,5.091,5.161,64470.0],["2003-02-11",5.0985,5.1235,5.086,5.1085,76948.0],["2003-02-12",5.086,5.1185,5.0185,5.0185,71844.0],["2003-02-13",5.0185,5.0485,4.9985,5.006,86780.0],["2003-02-14",5.0035,5.0385,4.9485,5.036,72789.0],["2003-02-18",5.036,5.121,5.036,5.121,107198.0],["2003-02-19",5.096,5.0985,5.041,5.0785,50291.0],["2003-02-20",5.011,5.0685,5.011,5.061,41405.0],["2003-02-21",5.026,5.186,4.9635,5.186,68063.0],["2003-02-24",5.0485,5.151,5.006,5.011,67495.0],["2003-02-25",4.986,5.3734,4.986,5.3684,136314.0],["2003-02-26",5.3734,5.3734,5.066,5.156,189063.0],["2003-02-27",5.1535,5.3709,5.1535,5.3134,76570.0],["2003-02-28",5.2235,5.3234,5.176,5.2035,96422.0],["2003-03-03",5.2485,5.2485,5.036,5.051,110791.0],["2003-03-04",5.031,5.0485,5.0035,5.031,116084.0],["2003-03-05",5.0485,5.106,5.031,5.0985,234816.0],["2003-03-06",5.0485,5.1235,5.0485,5.1235,126105.0],["2003-03-07",5.0485,5.0885,5.016,5.0235,109089.0],["2003-03-10",5.0485,5.0735,4.986,4.9885,101148.0],["2003-03-11",4.966,5.0485,4.966,5.0485,40838.0],["2003-03-12",5.011,5.0485,4.9885,4.9985,71466.0],["2003-03-13",4.9735,5.046,4.9735,5.041,79406.0],["2003-03-14",5.041,5.066,4.9635,4.971,100392.0],["2003-03-17",4.9235,5.0235,4.7686,5.0235,147658.0],["2003-03-18",5.051,5.051,4.9185,4.9535,89616.0],["2003-03-19",4.9135,5.0185,4.8786,5.011,58042.0],["2003-03-20",4.9135,5.0335,4.9036,4.9985,61823.0],["2003-03-21",4.9061,5.161,4.8286,5.1585,129508.0],["2003-03-24",5.1485,5.1485,4.9785,5.071,54828.0],["2003-03-25",5.0735,5.1735,4.9985,5.116,61823.0],["2003-03-26",4.996,5.1985,4.9335,4.9735,85645.0],["2003-03-27",4.941,4.941,4.8836,4.926,40838.0],["2003-03-28",4.9235,5.066,4.9235,4.9885,79595.0],["2003-03-31",4.9206,5.0212,4.8729,4.8729,88670.0],["2003-04-01",4.8729,5.0112,4.8276,5.0112,148225.0],["2003-04-02",4.9709,5.2651,4.9709,5.1796,172992.0],["2003-04-03",5.2274,5.24,5.0992,5.1369,108522.0],["2003-04-04",5.2802,5.2802,5.074,5.074,75247.0],["2003-04-07",5.0564,5.3531,5.0288,5.064,140663.0],["2003-04-08",5.0413,5.24,5.0413,5.1897,100770.0],["2003-04-09",5.1067,5.2173,5.0665,5.074,50858.0],["2003-04-10",5.0715,5.1469,5.0589,5.0614,42917.0],["2003-04-11",5.1545,5.1545,4.9734,5.0212,87914.0],["2003-04-14",5.0665,5.1394,4.9936,5.0765,33653.0],["2003-04-15",5.0464,5.1168,5.0187,5.0413,42350.0],["2003-04-16",5.074,5.0916,5.0086,5.0237,35544.0],["2003-04-17",5.0539,5.2425,5.0388,5.079,66550.0],["2003-04-21",5.079,5.2601,4.9885,5.0288,129130.0],["2003-04-22",5.0288,5.0514,5.0011,5.0413,131020.0],["2003-04-23",5.0413,5.0765,4.9986,5.0539,153141.0],["2003-04-24",5.0137,5.1042,5.0137,5.079,40838.0],["2003-04-25",4.9584,5.0665,4.9584,5.0262,43673.0],["2003-04-28",5.0388,5.1419,5.0061,5.1293,61445.0],["2003-04-29",5.0237,5.1293,5.0237,5.1042,46888.0],["2003-04-30",5.1243,5.152,5.0564,5.1042,63525.0],["2003-05-01",5.1017,5.1545,5.0715,5.0941,70898.0],["2003-05-02",5.0539,5.1595,5.0539,5.1268,75436.0],["2003-05-05",5.1645,5.2022,5.0715,5.1746,64281.0],["2003-05-06",5.1092,5.2173,5.1067,5.2048,66361.0],["2003-05-07",5.2173,5.2802,5.1545,5.2475,118542.0],["2003-05-08",5.2928,5.2928,5.1922,5.2727,159191.0],["2003-05-09",5.3305,5.3305,5.2551,5.2827,85078.0],["2003-05-12",5.3305,5.4059,5.2601,5.3431,126861.0],["2003-05-13",5.3431,5.3431,5.2425,5.2802,169967.0],["2003-05-14",5.2727,5.2727,5.2048,5.2123,72411.0],["2003-05-15",5.2148,5.2551,5.1645,5.2198,47077.0],["2003-05-16",5.157,5.2299,5.0187,5.0313,63525.0],["2003-05-19",5.1545,5.1545,4.9558,4.9684,100392.0],["2003-05-20",4.9684,5.1042,4.9558,5.0866,58231.0],["2003-05-21",5.0313,5.0464,4.9558,5.0162,48211.0],["2003-05-22",5.1947,5.1947,4.9533,5.0589,61256.0],["2003-05-23",5.2173,5.2198,5.0413,5.1771,172992.0],["2003-05-27",5.0413,5.2173,4.9533,5.1972,101527.0],["2003-05-28",5.0237,5.2173,5.0237,5.2173,77516.0],["2003-05-29",5.2299,5.2299,5.1746,5.1771,95855.0],["2003-05-30",5.2173,5.4059,5.2148,5.3581,117786.0],["2003-06-02",5.4059,5.4059,5.3104,5.3556,44052.0],["2003-06-03",5.3883,5.4285,5.245,5.4285,63525.0],["2003-06-04",5.3431,5.5568,5.3431,5.5543,79973.0],["2003-06-05",5.5568,5.5819,5.4512,5.5341,57664.0],["2003-06-06",5.5316,5.5568,5.4587,5.4788,86402.0],["2003-06-09",5.4612,5.4939,5.3883,5.3883,69953.0],["2003-06-10",5.426,5.426,5.1142,5.2098,104741.0],["2003-06-11",5.157,5.1796,5.0966,5.1293,48022.0],["2003-06-12",5.1846,5.2651,5.0388,5.0514,74113.0],["2003-06-13",5.0438,5.1369,5.0288,5.0363,79406.0],["2003-06-16",5.0338,5.1369,5.0162,5.0363,198138.0],["2003-06-17",5.0288,5.1218,5.0237,5.1042,79217.0],["2003-06-18",5.0489,5.1293,5.0413,5.0841,51992.0],["2003-06-19",5.0514,5.1318,5.0288,5.074,89238.0],["2003-06-20",5.1092,5.1168,5.0288,5.0539,79595.0],["2003-06-23",5.0413,5.1117,5.0388,5.0413,84700.0],["2003-06-24",5.0413,5.1293,5.0413,5.0564,48022.0],["2003-06-25",5.0413,5.0866,4.9785,4.9785,89238.0],["2003-06-26",5.0966,5.1142,4.981,5.079,38191.0],["2003-06-27",4.9785,5.0916,4.9785,5.0514,58798.0],["2003-06-30",5.1146,5.1349,4.8693,4.8946,115706.0],["2003-07-01",4.9072,4.9072,4.7377,4.8794,134045.0],["2003-07-02",4.935,5.0868,4.7377,5.0868,100770.0],["2003-07-03",5.059,5.1602,4.9199,5.0362,44808.0],["2003-07-07",5.0691,5.2639,5.0438,5.2082,69764.0],["2003-07-08",5.2715,5.3018,5.2234,5.2613,122134.0],["2003-07-09",5.3069,5.322,5.1096,5.2765,191520.0],["2003-07-10",5.1323,5.2866,5.1323,5.1602,124214.0],["2003-07-11",5.3069,5.36,5.15,5.3524,69764.0],["2003-07-14",5.4156,5.4384,5.3195,5.3777,80163.0],["2003-07-15",5.4384,5.451,5.3752,5.4258,62013.0],["2003-07-16",5.3372,5.4612,5.3372,5.4561,72411.0],["2003-07-17",5.4915,5.4915,5.1096,5.1096,400245.0],["2003-07-18",5.3018,5.3018,5.064,5.1273,65983.0],["2003-07-21",5.1096,5.1247,4.9325,5.0362,72789.0],["2003-07-22",5.0463,5.1424,4.9603,5.1222,47833.0],["2003-07-23",4.9578,5.0742,4.9376,5.0059,67873.0],["2003-07-24",4.9578,5.2512,4.9578,5.1096,91506.0],["2003-07-25",5.1854,5.2107,5.0362,5.059,32519.0],["2003-07-28",5.1677,5.1804,5.016,5.0994,122702.0],["2003-07-29",4.9148,5.0843,4.9097,5.0236,126861.0],["2003-07-30",5.0084,5.1247,4.9376,4.9907,57097.0],["2003-07-31",4.9553,5.107,4.9148,4.9856,75058.0],["2003-08-01",4.9148,4.9907,4.7883,4.844,82431.0],["2003-08-04",4.9704,4.9704,4.677,4.8161,106631.0],["2003-08-05",4.7554,5.0033,4.7023,4.7681,113816.0],["2003-08-06",4.7706,4.8895,4.6441,4.6441,84889.0],["2003-08-07",4.5379,4.9527,4.4924,4.9224,399111.0],["2003-08-08",4.9401,5.0489,4.8338,4.9679,92641.0],["2003-08-11",5.0337,5.0817,4.9527,5.0413,56530.0],["2003-08-12",5.0666,5.1728,5.059,5.1728,43863.0],["2003-08-13",5.0691,5.3119,5.0691,5.2082,59366.0],["2003-08-14",5.2689,5.2689,5.0868,5.145,66928.0],["2003-08-15",5.1399,5.1855,5.0843,5.0843,44619.0],["2003-08-18",5.1399,5.1627,5.0919,5.1475,201163.0],["2003-08-19",5.1905,5.1905,5.0084,5.1399,174694.0],["2003-08-20",5.0843,5.145,5.059,5.1222,34031.0],["2003-08-21",5.1855,5.1855,5.0843,5.1323,71655.0],["2003-08-22",5.1854,5.1854,4.9578,4.9578,86969.0],["2003-08-25",4.9325,5.0261,4.7807,4.9451,110602.0],["2003-08-26",4.8946,5.1096,4.7706,5.0337,63714.0],["2003-08-27",4.9806,5.0438,4.9376,5.0084,86213.0],["2003-08-28",5.0514,5.0514,4.9325,4.9578,43673.0],["2003-08-29",4.9451,5.0084,4.8591,4.9072,57664.0],["2003-09-02",4.8667,4.9578,4.8667,4.9173,83188.0],["2003-09-03",4.9325,4.9325,4.8566,4.8819,68063.0],["2003-09-04",4.8566,4.935,4.8288,4.8541,62202.0],["2003-09-05",4.8591,4.892,4.806,4.806,183769.0],["2003-09-08",4.7478,5.0767,4.7428,5.059,126861.0],["2003-09-09",5.0337,5.1222,4.9882,5.0944,68819.0],["2003-09-10",5.0337,5.0919,4.8136,4.8187,109845.0],["2003-09-11",4.8313,5.0084,4.8313,4.9426,49913.0],["2003-09-12",4.9325,5.0716,4.8743,4.9704,43863.0],["2003-09-15",4.9097,5.0716,4.9097,4.9401,45375.0],["2003-09-16",5.021,5.0817,4.9527,5.064,61823.0],["2003-09-17",4.978,5.0615,4.9704,4.9856,36111.0],["2003-09-18",5.0792,5.0792,5.0008,5.0337,70898.0],["2003-09-19",4.9755,5.1045,4.9755,5.0489,56908.0],["2003-09-22",5.0362,5.1045,4.9704,5.021,142742.0],["2003-09-23",5.0919,5.1247,5.0236,5.1222,81108.0],["2003-09-24",5.1273,5.1273,4.9856,4.9881,153519.0],["2003-09-25",5.0413,5.0413,4.806,4.806,107388.0],["2003-09-26",4.8693,4.9856,4.7959,4.806,94342.0],["2003-09-29",4.8951,4.9995,4.7882,4.974,144066.0],["2003-09-30",4.9409,5.002,4.7984,4.8391,103606.0],["2003-10-01",4.9359,5.0351,4.9206,5.0275,130831.0],["2003-10-02",5.0275,5.058,4.9868,5.0275,37813.0],["2003-10-03",5.0275,5.0784,4.9817,5.0479,78839.0],["2003-10-06",5.0784,5.0784,4.9893,5.0784,45186.0],["2003-10-07",4.9511,5.0886,4.9511,5.0835,39325.0],["2003-10-08",5.0071,5.0886,4.9155,4.9664,62769.0],["2003-10-09",4.9664,5.0275,4.8748,4.8798,70142.0],["2003-10-10",4.9206,4.9435,4.8468,4.9384,85834.0],["2003-10-13",4.9537,5.0835,4.862,5.0784,92263.0],["2003-10-14",4.9384,5.142,4.9384,5.137,102283.0],["2003-10-15",5.1446,5.1446,5.0911,5.0911,62202.0],["2003-10-16",5.1166,5.1802,5.0911,5.1522,56719.0],["2003-10-17",5.1522,5.1802,5.0937,5.0937,67873.0],["2003-10-20",5.1675,5.1675,5.0911,5.0911,56530.0],["2003-10-21",5.0962,5.1395,5.0784,5.0911,183391.0],["2003-10-22",5.0911,5.0911,5.0275,5.0275,116273.0],["2003-10-23",5.0148,5.1115,5.0071,5.0224,85645.0],["2003-10-24",5.0555,5.0886,4.9919,4.9919,93019.0],["2003-10-27",5.0962,5.0988,5.0097,5.0682,72411.0],["2003-10-28",5.1446,5.1446,4.9868,5.1395,75814.0],["2003-10-29",5.1293,5.1522,5.0759,5.1089,85267.0],["2003-10-30",5.1268,5.1319,5.0733,5.0759,46509.0],["2003-10-31",5.1166,5.142,5.0682,5.0784,63525.0],["2003-11-03",5.0759,5.2744,5.0759,5.2719,108333.0],["2003-11-04",5.2795,5.2795,5.1191,5.2184,77516.0],["2003-11-05",5.2082,5.2464,5.1191,5.2235,85456.0],["2003-11-06",5.2642,5.2668,5.0911,5.137,75058.0],["2003-11-07",5.1573,5.1624,5.0682,5.0911,113438.0],["2003-11-10",5.0886,5.1497,5.0759,5.0911,94909.0],["2003-11-11",5.2031,5.2031,5.0402,5.0784,74869.0],["2003-11-12",5.0759,5.142,5.0759,5.0911,72033.0],["2003-11-13",5.1904,5.1904,5.086,5.0886,43106.0],["2003-11-14",5.1471,5.1497,5.0784,5.0784,124781.0],["2003-11-17",5.0784,5.1319,5.0784,5.1319,93964.0],["2003-11-18",5.1039,5.1548,5.0784,5.0784,68819.0],["2003-11-19",5.0911,5.1548,5.0784,5.0784,193033.0],["2003-11-20",5.0911,5.1471,5.0784,5.1039,65605.0],["2003-11-21",5.0911,5.1293,5.086,5.1064,57853.0],["2003-11-24",5.0911,5.1548,5.0911,5.1166,105497.0],["2003-11-25",5.1293,5.2159,5.0937,5.1955,101148.0],["2003-11-26",5.2082,5.2515,5.1599,5.2159,35733.0],["2003-11-28",5.2184,5.2184,5.193,5.193,32330.0],["2003-12-01",5.2464,5.3151,5.1675,5.3151,79028.0],["2003-12-02",5.3202,5.3202,5.165,5.165,69008.0],["2003-12-03",5.1115,5.3075,5.0937,5.1802,100392.0],["2003-12-04",5.2871,5.3177,5.1548,5.3151,96611.0],["2003-12-05",5.1955,5.3177,5.1573,5.165,80541.0],["2003-12-08",5.0962,5.3737,5.0962,5.361,595925.0],["2003-12-09",5.3711,5.3711,5.2591,5.3457,133856.0],["2003-12-10",5.2311,5.361,5.2311,5.3151,89805.0],["2003-12-11",5.31,5.4704,5.2846,5.3737,189063.0],["2003-12-12",5.305,5.4628,5.305,5.4221,65983.0],["2003-12-15",5.473,5.5111,5.2566,5.2693,106064.0],["2003-12-16",5.2617,5.3966,5.2617,5.3966,109656.0],["2003-12-17",5.2566,5.3508,5.2566,5.2973,32708.0],["2003-12-18",5.4475,5.4475,5.2184,5.2948,88859.0],["2003-12-19",5.4195,5.4221,5.226,5.3126,136881.0],["2003-12-22",5.3533,5.4042,5.2744,5.3457,54450.0],["2003-12-23",5.4246,5.473,5.31,5.4704,82431.0],["2003-12-24",5.3457,5.3839,5.2922,5.3457,47644.0],["2003-12-26",5.3151,5.4221,5.3151,5.4093,24389.0],["2003-12-29",5.4068,5.5544,5.3915,5.5544,152006.0],["2003-12-30",5.9083,5.9083,5.5722,5.6338,105531.0],["2003-12-31",5.662,5.6874,5.4085,5.4338,152625.0],["2004-01-02",5.3803,5.5916,5.3465,5.3634,74078.0],["2004-01-05",5.3972,5.5381,5.3522,5.4479,84047.0],["2004-01-06",5.4507,5.4902,5.3268,5.3268,64797.0],["2004-01-07",5.3099,5.4789,5.3099,5.4705,93844.0],["2004-01-08",5.4705,5.555,5.4085,5.5493,119625.0],["2004-01-09",5.5353,5.5522,5.493,5.5212,85250.0],["2004-01-12",5.4536,5.6085,5.4536,5.6085,73219.0],["2004-01-13",5.6338,5.6338,5.493,5.5296,55687.0],["2004-01-14",5.662,5.662,5.4958,5.6226,50359.0],["2004-01-15",5.5944,5.6338,5.5212,5.6338,47266.0],["2004-01-16",5.7015,5.7747,5.5522,5.6029,60844.0],["2004-01-20",5.6705,5.7465,5.5296,5.7437,119109.0],["2004-01-21",5.7719,5.7719,5.5888,5.6367,141797.0],["2004-01-22",5.7043,5.7043,5.3803,5.3803,80094.0],["2004-01-23",5.431,5.6367,5.4113,5.6367,78375.0],["2004-01-26",5.6451,5.7747,5.4395,5.7691,93328.0],["2004-01-27",5.7465,5.8057,5.6338,5.6338,57406.0],["2004-01-28",5.7578,5.7803,5.6338,5.6564,69953.0],["2004-01-29",5.6733,5.7353,5.6338,5.6423,63937.0],["2004-01-30",5.7606,5.7606,5.6338,5.6338,44000.0],["2004-02-02",5.6057,5.6817,5.5916,5.6226,62391.0],["2004-02-03",5.6226,5.662,5.6198,5.6198,88344.0],["2004-02-04",5.6085,5.6564,5.5775,5.5775,209859.0],["2004-02-05",5.6338,5.693,5.5775,5.6057,64281.0],["2004-02-06",5.6451,5.7437,5.5831,5.7127,69953.0],["2004-02-09",5.755,5.755,5.6507,5.6733,52594.0],["2004-02-10",5.6367,5.9015,5.6367,5.8874,67719.0],["2004-02-11",5.662,5.8451,5.662,5.8029,46922.0],["2004-02-12",5.6367,5.831,5.6367,5.6648,30937.0],["2004-02-13",5.6367,5.7268,5.6338,5.6338,76656.0],["2004-02-17",5.5916,5.7888,5.5916,5.7747,55687.0],["2004-02-18",5.8479,5.8479,5.6592,5.8,62047.0],["2004-02-19",5.8733,5.8733,5.6395,5.6874,119625.0],["2004-02-20",5.8451,5.8451,5.6395,5.7381,65141.0],["2004-02-23",5.8451,5.8451,5.7184,5.7296,90750.0],["2004-02-24",5.6479,5.8592,5.6338,5.7803,45375.0],["2004-02-25",5.662,5.8282,5.6479,5.8282,36437.0],["2004-02-26",5.7465,5.8592,5.7465,5.8085,52078.0],["2004-02-27",5.8592,5.8986,5.724,5.7353,47437.0],["2004-03-01",5.9155,5.9155,5.7437,5.8536,44344.0],["2004-03-02",5.7747,5.9155,5.7747,5.8479,76484.0],["2004-03-03",5.9155,5.9155,5.7747,5.8902,67547.0],["2004-03-04",5.8958,5.955,5.8507,5.9127,131828.0],["2004-03-05",5.8451,6.0564,5.8451,5.9944,85422.0],["2004-03-08",5.9691,6.0226,5.8648,5.8958,61531.0],["2004-03-09",5.8902,5.9127,5.7747,5.8029,68234.0],["2004-03-10",5.7916,5.9803,5.7099,5.7184,82328.0],["2004-03-11",5.8479,5.9775,5.6958,5.7353,81297.0],["2004-03-12",5.7071,6.0677,5.7071,6.0,94187.0],["2004-03-15",5.7071,5.986,5.7014,5.7043,99516.0],["2004-03-16",5.924,6.0029,5.6845,5.8423,98484.0],["2004-03-17",5.9409,5.9409,5.7634,5.8817,94531.0],["2004-03-18",5.8479,5.9071,5.7099,5.831,95734.0],["2004-03-19",5.8874,5.9437,5.7184,5.8057,92125.0],["2004-03-22",5.8029,5.8648,5.6902,5.7522,117219.0],["2004-03-23",5.7944,5.9043,5.7268,5.8564,157609.0],["2004-03-24",5.8395,5.9099,5.7747,5.7972,182016.0],["2004-03-25",5.831,5.924,5.7775,5.9127,89375.0],["2004-03-26",5.8536,5.8536,5.7888,5.8,81125.0],["2004-03-29",5.834,5.9049,5.8085,5.8935,88859.0],["2004-03-30",5.8369,5.9105,5.8029,5.8794,101578.0],["2004-03-31",5.8907,5.9956,5.8482,5.8822,64625.0],["2004-04-01",5.8369,6.0154,5.817,6.0069,44687.0],["2004-04-02",6.0636,6.2166,5.9275,6.1486,165687.0],["2004-04-05",6.1882,6.2307,5.9644,6.2194,212609.0],["2004-04-06",6.1684,6.2052,6.0522,6.0579,79234.0],["2004-04-07",6.0494,6.0607,5.9786,6.0069,118422.0],["2004-04-08",6.2137,6.2137,5.9445,5.9899,81125.0],["2004-04-12",6.021,6.0806,5.9644,6.0664,54656.0],["2004-04-13",6.0976,6.1061,5.8057,5.8227,83531.0],["2004-04-14",5.7575,5.9077,5.7575,5.7717,117391.0],["2004-04-15",5.8397,5.8907,5.7802,5.7915,153484.0],["2004-04-16",5.8057,5.9247,5.766,5.8397,63594.0],["2004-04-19",5.8397,5.9049,5.8142,5.8907,42797.0],["2004-04-20",5.9247,5.97,5.7519,5.7547,80781.0],["2004-04-21",5.7377,5.9049,5.7235,5.9049,56547.0],["2004-04-22",5.8737,6.0154,5.8142,5.9955,75109.0],["2004-04-23",6.0069,6.0211,5.8822,5.8964,79750.0],["2004-04-26",5.851,5.987,5.851,5.868,54484.0],["2004-04-27",5.9219,6.0437,5.8624,6.0437,166891.0],["2004-04-28",6.0749,6.0749,5.9134,5.9134,66344.0],["2004-04-29",5.885,6.0437,5.8737,5.8737,113094.0],["2004-04-30",5.9531,5.9531,5.7774,5.8142,99000.0],["2004-05-03",5.766,5.8765,5.766,5.8539,72875.0],["2004-05-04",5.8255,5.9729,5.783,5.885,84906.0],["2004-05-05",5.7774,6.0267,5.7774,5.902,50187.0],["2004-05-06",5.8454,5.9389,5.766,5.9389,83875.0],["2004-05-07",5.8255,5.9219,5.5875,5.6244,112922.0],["2004-05-10",5.596,5.7065,5.5535,5.5677,102266.0],["2004-05-11",5.7349,5.7575,5.5904,5.7179,88000.0],["2004-05-12",5.6442,5.7519,5.5394,5.7519,141109.0],["2004-05-13",5.7519,5.7887,5.6697,5.6924,47266.0],["2004-05-14",5.7604,5.8057,5.6017,5.681,94359.0],["2004-05-17",5.6215,5.749,5.5535,5.6612,91781.0],["2004-05-18",5.681,5.7462,5.681,5.7377,37812.0],["2004-05-19",5.8142,5.8539,5.6669,5.6754,79750.0],["2004-05-20",5.7094,5.7349,5.6385,5.6612,111203.0],["2004-05-21",5.698,5.7689,5.63,5.647,101406.0],["2004-05-24",5.749,5.749,5.6385,5.715,78547.0],["2004-05-25",5.6952,5.8369,5.6839,5.8255,158125.0],["2004-05-26",5.8,5.9644,5.7717,5.9417,167922.0],["2004-05-27",5.8794,5.9899,5.8794,5.9445,99859.0],["2004-05-28",5.9162,5.9786,5.8879,5.8879,50531.0],["2004-06-01",5.8567,5.9842,5.8539,5.9842,65828.0],["2004-06-02",5.9956,6.0211,5.9474,5.9984,98656.0],["2004-06-03",5.953,5.9899,5.8794,5.885,68062.0],["2004-06-04",5.9899,6.0069,5.8737,5.987,90578.0],["2004-06-07",6.0664,6.1684,6.0154,6.1599,138875.0],["2004-06-08",6.1089,6.1769,6.0125,6.1429,59469.0],["2004-06-09",6.1089,6.1996,6.0437,6.0551,72187.0],["2004-06-10",6.0607,6.1429,6.0607,6.0862,116359.0],["2004-06-14",6.1316,6.1316,5.9162,5.9219,121172.0],["2004-06-15",5.8964,6.0721,5.8794,6.0097,586094.0],["2004-06-16",6.0211,6.0806,5.9956,6.0636,79578.0],["2004-06-17",6.0891,6.1146,5.9785,6.0239,49672.0],["2004-06-18",5.8935,6.1372,5.8652,6.0692,251969.0],["2004-06-21",5.9842,6.1316,5.9275,6.0437,85766.0],["2004-06-22",6.021,6.0947,5.9785,6.0919,69781.0],["2004-06-23",5.8907,6.0834,5.8822,6.021,139562.0],["2004-06-24",6.0919,6.1032,5.9984,5.9984,98656.0],["2004-06-25",5.9757,6.0919,5.9275,6.0721,395828.0],["2004-06-28",5.9837,6.1262,5.9837,6.0948,107422.0],["2004-06-29",6.1233,6.2544,6.1034,6.2516,233922.0],["2004-06-30",6.2402,6.2402,6.1404,6.1974,134750.0],["2004-07-01",6.2402,6.2402,6.0008,6.055,104672.0],["2004-07-02",6.0236,6.1518,6.0236,6.1347,44344.0],["2004-07-06",6.092,6.1347,6.0407,6.055,78375.0],["2004-07-07",6.0065,6.1832,6.0065,6.0834,69266.0],["2004-07-08",6.0008,6.1746,5.9866,6.0008,84219.0],["2004-07-09",6.0407,6.1091,6.0065,6.0407,72703.0],["2004-07-12",6.1062,6.1661,6.0407,6.1176,85594.0],["2004-07-13",6.0265,6.1575,6.0265,6.1148,50359.0],["2004-07-14",6.0834,6.149,6.0464,6.0948,101922.0],["2004-07-15",6.1547,6.1547,6.0122,6.0607,77000.0],["2004-07-16",6.0692,6.149,5.9809,5.9837,155203.0],["2004-07-19",6.0265,6.0607,5.9552,6.0094,67547.0],["2004-07-20",5.9951,6.1262,5.9837,6.092,105359.0],["2004-07-21",6.0293,6.1262,5.921,5.921,144031.0],["2004-07-22",6.0407,6.1176,5.8754,5.9153,129250.0],["2004-07-23",5.9296,6.1034,5.8583,5.864,72359.0],["2004-07-26",5.884,5.9552,5.8213,5.8441,171875.0],["2004-07-27",5.8413,5.9809,5.8413,5.978,210031.0],["2004-07-28",5.847,5.9752,5.8441,5.921,109656.0],["2004-07-29",5.8697,5.978,5.8697,5.9609,95219.0],["2004-07-30",5.9495,5.9837,5.8868,5.8868,57750.0],["2004-08-02",5.8783,5.9495,5.8413,5.9495,61187.0],["2004-08-03",5.8954,5.9324,5.8156,5.8697,155547.0],["2004-08-04",5.8128,5.9666,5.77,5.9153,104500.0],["2004-08-05",5.8498,5.8697,5.7985,5.7985,58953.0],["2004-08-06",5.7016,5.8868,5.7016,5.7957,163281.0],["2004-08-09",5.8413,5.9296,5.7558,5.7558,106047.0],["2004-08-10",5.8099,5.9182,5.7558,5.9068,240625.0],["2004-08-11",5.8498,5.9381,5.7871,5.9011,179781.0],["2004-08-12",5.8413,5.8726,5.7501,5.7985,99687.0],["2004-08-13",5.9011,5.9039,5.7843,5.8242,86109.0],["2004-08-16",5.9068,5.9125,5.8384,5.9096,177203.0],["2004-08-17",5.941,5.9552,5.847,5.941,431234.0],["2004-08-18",5.8498,6.0521,5.847,6.0521,299234.0],["2004-08-19",6.0008,6.0436,5.9353,5.9809,69609.0],["2004-08-20",6.0407,6.0977,5.9866,6.092,125469.0],["2004-08-23",6.0692,6.1119,5.9752,5.998,62906.0],["2004-08-24",6.1233,6.1262,5.9837,6.0863,210031.0],["2004-08-25",6.0664,6.149,6.0436,6.1433,132859.0],["2004-08-26",6.1547,6.1547,6.1005,6.1262,88000.0],["2004-08-27",6.1034,6.1946,6.1034,6.1575,85078.0],["2004-08-30",6.129,6.1832,6.1176,6.1746,105359.0],["2004-08-31",6.186,6.2031,6.1233,6.1746,139562.0],["2004-09-01",6.1946,6.3883,6.1832,6.2687,318312.0],["2004-09-02",6.2373,6.2972,6.1974,6.2687,117562.0],["2004-09-03",6.2915,6.337,6.2487,6.2886,98312.0],["2004-09-07",6.3228,6.4083,6.2744,6.357,113609.0],["2004-09-08",6.2972,6.4054,6.2772,6.337,131828.0],["2004-09-09",6.3114,6.5678,6.3114,6.5223,175484.0],["2004-09-10",6.4311,6.5536,6.3741,6.5109,71844.0],["2004-09-13",6.5479,6.6191,6.5023,6.5536,75109.0],["2004-09-14",6.508,6.5422,6.4539,6.5422,76656.0],["2004-09-15",6.6505,6.6505,6.4966,6.5536,127359.0],["2004-09-16",6.5564,6.659,6.5564,6.6562,141969.0],["2004-09-17",6.6704,6.7702,6.4852,6.6419,212781.0],["2004-09-20",6.6676,6.6676,6.508,6.5821,71500.0],["2004-09-21",6.6448,6.6619,6.5849,6.659,63766.0],["2004-09-22",6.6106,6.6676,6.4624,6.4824,107594.0],["2004-09-23",6.5308,6.5593,6.3855,6.4254,71156.0],["2004-09-24",6.4966,6.4966,6.4311,6.4311,44516.0],["2004-09-27",6.3107,6.4167,6.2276,6.3222,111203.0],["2004-09-28",6.3652,6.4712,6.3021,6.3795,169469.0],["2004-09-29",6.325,6.4655,6.3222,6.4655,83531.0],["2004-09-30",6.391,6.5056,6.325,6.368,89891.0],["2004-10-01",6.4196,6.6059,6.3508,6.5686,124266.0],["2004-10-04",6.6174,6.6919,6.5486,6.6374,49844.0],["2004-10-05",6.6403,6.6775,6.54,6.5887,47781.0],["2004-10-06",6.5342,6.7062,6.5342,6.6919,62562.0],["2004-10-07",6.6575,6.6603,6.5056,6.5199,57922.0],["2004-10-08",6.4454,6.5916,6.4425,6.4855,57578.0],["2004-10-11",6.5514,6.5916,6.4798,6.5858,58094.0],["2004-10-12",6.56,6.6432,6.5113,6.6317,46578.0],["2004-10-13",6.6489,6.6775,6.4597,6.4597,76656.0],["2004-10-14",6.4913,6.4913,6.3766,6.3766,50016.0],["2004-10-15",6.4167,6.603,6.3967,6.4999,111031.0],["2004-10-18",6.4855,6.603,6.4483,6.5543,63937.0],["2004-10-19",6.5572,6.5973,6.4626,6.4626,71500.0],["2004-10-20",6.4597,6.5285,6.3852,6.5199,43141.0],["2004-10-21",6.4941,6.6202,6.4913,6.6202,194562.0],["2004-10-22",6.5916,6.6374,6.4483,6.4827,91953.0],["2004-10-25",6.4655,6.6202,6.4454,6.6202,157437.0],["2004-10-26",6.6231,6.7549,6.5256,6.7549,137844.0],["2004-10-27",6.7291,7.1017,6.7291,7.0988,222062.0],["2004-10-28",7.0272,7.1275,7.0129,7.0874,126156.0],["2004-10-29",7.1246,7.1647,7.0874,7.1074,154000.0],["2004-11-01",7.1046,7.1963,7.0931,7.1877,162422.0],["2004-11-02",7.1504,7.2364,7.0931,7.1418,200922.0],["2004-11-03",7.2364,7.3596,7.2077,7.3568,190437.0],["2004-11-04",7.3654,7.7322,7.3138,7.6548,260391.0],["2004-11-05",7.7379,7.8268,7.6118,7.6634,222062.0],["2004-11-08",7.7465,7.7465,7.5259,7.543,136469.0],["2004-11-09",7.5115,7.6777,7.4427,7.6749,166375.0],["2004-11-10",7.6806,7.8096,7.6376,7.7265,100891.0],["2004-11-11",7.672,7.7723,7.672,7.7207,95906.0],["2004-11-12",7.6978,7.887,7.6835,7.887,69437.0],["2004-11-15",7.8841,7.8841,7.6863,7.7379,114469.0],["2004-11-16",7.7408,7.7437,7.543,7.543,135609.0],["2004-11-17",7.6118,7.7809,7.5402,7.5946,135094.0],["2004-11-18",7.5803,7.5803,7.4513,7.4943,83016.0],["2004-11-19",7.4255,7.5316,7.4026,7.4456,90062.0],["2004-11-22",7.3997,7.6061,7.3997,7.4485,190781.0],["2004-11-23",7.5087,7.5889,7.4284,7.5516,112234.0],["2004-11-24",7.4657,7.5373,7.4284,7.4599,127359.0],["2004-11-26",7.4542,7.5488,7.4542,7.5344,60844.0],["2004-11-29",7.5774,7.6806,7.4456,7.672,131656.0],["2004-11-30",7.6806,7.95,7.5946,7.7895,248359.0],["2004-12-01",7.9127,8.0045,7.7866,8.0016,191297.0],["2004-12-02",8.0217,8.0245,7.9099,7.9443,142312.0],["2004-12-03",7.9242,7.9586,7.7437,7.7437,96937.0],["2004-12-06",7.7379,7.7379,7.5115,7.5287,195422.0],["2004-12-07",7.543,7.5459,7.3252,7.3596,285828.0],["2004-12-08",7.4141,7.4599,7.3625,7.4571,180984.0],["2004-12-09",7.4427,7.4685,7.308,7.437,134750.0],["2004-12-10",7.437,7.5631,7.3768,7.5488,148672.0],["2004-12-13",7.5774,7.609,7.5058,7.609,91094.0],["2004-12-14",7.5602,7.6462,7.5287,7.6176,114641.0],["2004-12-15",7.6376,7.7093,7.5774,7.7093,113953.0],["2004-12-16",7.6892,7.7093,7.5115,7.5774,174281.0],["2004-12-17",7.5688,7.6577,7.5631,7.6348,152625.0],["2004-12-20",7.7121,7.7637,7.5316,7.5746,172047.0],["2004-12-21",7.5832,7.7121,7.5832,7.7121,110859.0],["2004-12-22",7.7179,7.7351,7.6491,7.7293,95047.0],["2004-12-23",7.7379,7.758,7.6491,7.7179,50703.0],["2004-12-27",7.7694,7.7694,7.5946,7.629,67719.0],["2004-12-28",7.5945,7.8132,7.5945,7.8132,111719.0],["2004-12-29",7.7787,7.8132,7.7154,7.7154,77172.0],["2004-12-30",7.7067,7.747,7.6463,7.6549,80094.0],["2004-12-31",7.8132,7.8132,7.6261,7.6434,186828.0],["2005-01-03",7.629,7.7815,7.5743,7.6636,179094.0],["2005-01-04",7.7096,7.7326,7.4736,7.4966,227906.0],["2005-01-05",7.5513,7.5513,7.3067,7.3067,366609.0],["2005-01-06",7.3009,7.4074,7.2923,7.2923,188719.0],["2005-01-07",7.4276,7.4276,7.1628,7.1628,194734.0],["2005-01-10",7.2492,7.3787,7.1945,7.2492,151937.0],["2005-01-11",7.2089,7.3269,7.1081,7.2348,117734.0],["2005-01-12",7.2837,7.2837,7.0765,7.2434,98484.0],["2005-01-13",7.1945,7.206,7.0074,7.0362,105531.0],["2005-01-14",7.2376,7.2376,7.029,7.1981,224538.0],["2005-01-18",7.2592,7.2592,7.0614,7.1405,264825.0],["2005-01-19",7.1585,7.1765,6.993,7.0038,154000.0],["2005-01-20",6.9894,6.993,6.7952,6.806,165413.0],["2005-01-21",6.8527,6.9247,6.6297,6.9067,212438.0],["2005-01-24",6.9427,6.993,6.7448,6.7808,193738.0],["2005-01-25",6.9535,6.9535,6.7628,6.8815,117975.0],["2005-01-26",6.8383,6.9211,6.7628,6.8707,158950.0],["2005-01-27",6.8383,6.9678,6.7952,6.8743,91988.0],["2005-01-28",6.8024,6.9067,6.7772,6.8707,116600.0],["2005-01-31",6.7988,6.9966,6.7988,6.9714,114538.0],["2005-02-01",7.1009,7.1009,6.8851,6.9499,154000.0],["2005-02-02",6.9714,6.9894,6.8635,6.9678,85525.0],["2005-02-03",7.029,7.029,6.9283,7.0074,123475.0],["2005-02-04",6.9679,7.1945,6.9679,7.1945,136125.0],["2005-02-07",7.1945,7.234,7.065,7.0866,247775.0],["2005-02-08",7.1585,7.1873,7.0614,7.0794,120175.0],["2005-02-09",7.1081,7.1189,6.8348,6.8779,127188.0],["2005-02-10",6.9283,7.029,6.8096,6.9427,84425.0],["2005-02-11",6.9607,7.1261,6.8419,7.1045,105050.0],["2005-02-14",7.1297,7.1297,6.9283,6.9822,70125.0],["2005-02-15",6.9427,7.047,6.8563,6.9786,100375.0],["2005-02-16",6.9247,7.065,6.8779,7.0146,88275.0],["2005-02-17",6.9319,7.0398,6.8348,6.8527,81125.0],["2005-02-18",6.9031,6.9391,6.8348,6.8527,102163.0],["2005-02-22",6.8491,6.8599,6.5722,6.6009,148775.0],["2005-02-23",6.6585,6.7268,6.5722,6.6765,166788.0],["2005-02-24",6.6873,6.7844,6.5614,6.7664,75075.0],["2005-02-25",6.6801,6.9391,6.6801,6.9391,112888.0],["2005-02-28",6.8707,6.9535,6.6549,6.7268,144375.0],["2005-03-01",6.7412,6.8815,6.7268,6.8276,112338.0],["2005-03-02",6.8132,7.0002,6.7988,6.8204,73288.0],["2005-03-03",6.9427,6.9714,6.8348,6.8527,84013.0],["2005-03-04",6.9283,7.1009,6.8348,7.0254,130900.0],["2005-03-07",7.065,7.065,6.8527,6.9139,180950.0],["2005-03-08",7.0038,7.0038,6.8851,6.8887,91575.0],["2005-03-09",6.8887,6.8887,6.752,6.7844,71225.0],["2005-03-10",6.734,6.8851,6.6909,6.752,147400.0],["2005-03-11",6.752,6.7592,6.6765,6.7376,82363.0],["2005-03-14",6.6729,6.8168,6.6729,6.7448,97350.0],["2005-03-15",6.7988,6.8815,6.6621,6.6693,114675.0],["2005-03-16",6.7017,6.734,6.6369,6.6405,70538.0],["2005-03-17",6.6693,6.7412,6.5793,6.6657,93225.0],["2005-03-18",6.6801,6.7304,6.5326,6.5434,289713.0],["2005-03-21",6.6477,6.7052,6.4858,6.565,96388.0],["2005-03-22",6.547,6.6801,6.3132,6.3347,115363.0],["2005-03-23",6.3132,6.3851,6.3132,6.3311,135300.0],["2005-03-24",6.3923,6.475,6.3599,6.3779,85388.0],["2005-03-28",6.4139,6.4463,6.3851,6.4175,95288.0],["2005-03-29",6.4319,6.493,6.3383,6.4247,232375.0],["2005-03-30",6.4606,6.6585,6.4031,6.6549,127188.0],["2005-03-31",6.7671,6.8177,6.4631,6.5644,267025.0],["2005-04-01",6.6042,6.6911,6.3401,6.445,101613.0],["2005-04-04",6.3437,6.5427,6.3292,6.474,102988.0],["2005-04-05",6.4233,6.6042,6.4233,6.5499,100650.0],["2005-04-06",6.5825,6.7056,6.5825,6.6513,101613.0],["2005-04-07",6.5897,6.7236,6.5644,6.6838,83050.0],["2005-04-08",6.6657,6.6657,6.474,6.4884,91163.0],["2005-04-11",6.5536,6.6404,6.4341,6.6042,127325.0],["2005-04-12",6.6042,6.7526,6.5138,6.6838,155788.0],["2005-04-13",6.7273,6.7635,6.5101,6.5138,99000.0],["2005-04-14",6.4776,6.5463,6.4233,6.4233,122100.0],["2005-04-15",6.4667,6.5319,6.2966,6.3039,113025.0],["2005-04-18",6.3835,6.4993,6.3003,6.4269,153725.0],["2005-04-19",6.4993,6.5934,6.3799,6.5644,144788.0],["2005-04-20",6.5101,6.5101,6.2966,6.3003,103950.0],["2005-04-21",6.3002,6.445,6.2966,6.3437,158125.0],["2005-04-22",6.3762,6.4052,6.1446,6.2279,193875.0],["2005-04-25",6.2243,6.4486,6.2062,6.398,135025.0],["2005-04-26",6.3437,6.4305,6.1555,6.1555,189338.0],["2005-04-27",6.1519,6.246,6.1157,6.1953,284488.0],["2005-04-28",6.1519,6.2568,6.1446,6.1519,175725.0],["2005-04-29",6.17,6.2424,6.0795,6.2134,185488.0],["2005-05-02",6.2894,6.5138,6.2424,6.5101,189888.0],["2005-05-03",6.5101,6.6259,6.445,6.4776,137638.0],["2005-05-04",6.5138,6.6838,6.5101,6.6657,127875.0],["2005-05-05",6.6585,6.6911,6.5391,6.6766,120725.0],["2005-05-06",6.7019,6.7128,6.5282,6.6296,170913.0],["2005-05-09",6.6766,6.7852,6.568,6.7852,134338.0],["2005-05-10",6.6983,6.7635,6.5246,6.5282,149463.0],["2005-05-11",6.6223,6.6802,6.5138,6.5934,160050.0],["2005-05-12",6.6621,6.749,6.4884,6.5282,122650.0],["2005-05-13",6.5789,6.5789,6.3871,6.445,104775.0],["2005-05-16",6.5138,6.7743,6.4486,6.7671,134613.0],["2005-05-17",6.6947,6.7635,6.5427,6.7128,113438.0],["2005-05-18",6.7852,6.8503,6.6621,6.8214,141488.0],["2005-05-19",6.8503,6.8756,6.6983,6.7671,73700.0],["2005-05-20",6.8177,6.8177,6.6585,6.7454,170088.0],["2005-05-23",6.7417,6.8503,6.6947,6.7996,115913.0],["2005-05-24",6.8756,6.8756,6.7019,6.7852,118250.0],["2005-05-25",6.8575,6.8575,6.6657,6.6838,88413.0],["2005-05-26",6.7635,6.7779,6.6477,6.7236,89100.0],["2005-05-27",6.6694,6.7743,6.6549,6.7019,62563.0],["2005-05-31",6.6838,6.7671,6.6657,6.673,124163.0],["2005-06-01",6.7273,6.8503,6.6657,6.8503,128150.0],["2005-06-02",6.8612,6.8756,6.6766,6.8322,78788.0],["2005-06-03",6.8756,6.8865,6.7417,6.7417,108625.0],["2005-06-06",6.7309,6.7635,6.6694,6.7417,87725.0],["2005-06-07",6.7236,6.9046,6.7128,6.7888,106425.0],["2005-06-08",6.7671,6.8612,6.7273,6.7273,72738.0],["2005-06-09",6.7852,6.8973,6.6802,6.8648,100513.0],["2005-06-10",6.901,6.9082,6.7779,6.796,54038.0],["2005-06-13",6.749,6.8937,6.749,6.8033,64900.0],["2005-06-14",6.8539,6.9263,6.8141,6.9118,54588.0],["2005-06-15",6.8756,6.9842,6.8684,6.9842,165138.0],["2005-06-16",6.9589,7.0964,6.9372,7.0928,90338.0],["2005-06-17",7.1362,7.2086,7.0566,7.1362,239938.0],["2005-06-20",7.1072,7.1905,7.0023,7.1036,136538.0],["2005-06-21",7.0747,7.1688,7.0457,7.1145,45788.0],["2005-06-22",7.1688,7.2846,7.1688,7.2737,107113.0],["2005-06-23",7.2882,7.3135,7.1181,7.1289,116875.0],["2005-06-24",7.1289,7.1796,6.9625,6.9806,105600.0],["2005-06-27",6.9697,7.1298,6.966,7.1007,53350.0],["2005-06-28",7.1516,7.3154,7.1152,7.2863,109175.0],["2005-06-29",7.2317,7.3409,7.2317,7.3227,49775.0],["2005-06-30",7.37,7.37,7.1407,7.1625,107525.0],["2005-07-01",7.2353,7.3191,7.097,7.2936,83325.0],["2005-07-05",7.2208,7.461,7.1626,7.4428,160050.0],["2005-07-06",7.4428,7.461,7.33,7.3409,49500.0],["2005-07-07",7.2681,7.3882,7.1771,7.3191,52938.0],["2005-07-08",7.3736,7.461,7.2208,7.4501,163075.0],["2005-07-11",7.4974,7.7194,7.4937,7.643,206525.0],["2005-07-12",7.5665,7.734,7.5593,7.6466,177375.0],["2005-07-13",7.6029,7.7849,7.5775,7.7303,187688.0],["2005-07-14",7.734,7.8031,7.5811,7.5884,103125.0],["2005-07-15",7.5156,7.7412,7.5119,7.7267,103675.0],["2005-07-18",7.7121,7.723,7.5483,7.5556,106425.0],["2005-07-19",7.5884,7.734,7.5847,7.6648,95013.0],["2005-07-20",7.6248,7.8977,7.592,7.8286,93500.0],["2005-07-21",7.8468,7.8468,7.5265,7.5483,92125.0],["2005-07-22",7.5119,7.8431,7.4683,7.8431,123338.0],["2005-07-25",7.8031,7.9232,7.6066,7.6466,137363.0],["2005-07-26",7.6575,7.8431,7.6575,7.7849,62700.0],["2005-07-27",7.7995,7.8541,7.6794,7.7958,48400.0],["2005-07-28",7.8359,7.9159,7.7485,7.9159,95700.0],["2005-07-29",7.9196,7.956,7.7813,7.8213,78513.0],["2005-08-01",7.8431,7.9705,7.8104,7.865,99275.0],["2005-08-02",7.8541,7.9851,7.8213,7.9705,86350.0],["2005-08-03",7.9705,7.9814,7.8359,7.8359,97213.0],["2005-08-04",7.7958,7.865,7.6175,7.6211,65588.0],["2005-08-05",7.6211,7.6539,7.4574,7.4646,91300.0],["2005-08-08",7.4501,7.5738,7.4246,7.4646,78925.0],["2005-08-09",7.552,7.552,7.4282,7.5119,59813.0],["2005-08-10",7.5847,7.643,7.3518,7.4282,76588.0],["2005-08-11",7.3882,7.6211,7.3809,7.6138,59263.0],["2005-08-12",7.5411,7.5957,7.3409,7.4028,114125.0],["2005-08-15",7.3627,7.5047,7.3336,7.5047,118250.0],["2005-08-16",7.4537,7.4537,7.2827,7.2899,100513.0],["2005-08-17",7.3191,7.3372,7.2208,7.2608,82775.0],["2005-08-18",7.2426,7.2463,7.1007,7.1298,95288.0],["2005-08-19",7.0934,7.1553,7.0679,7.097,65725.0],["2005-08-22",7.1662,7.2317,7.0679,7.2317,45100.0],["2005-08-23",7.1735,7.2608,7.0788,7.097,93225.0],["2005-08-24",7.0788,7.3081,7.0716,7.1262,75625.0],["2005-08-25",7.1298,7.1626,7.0606,7.1334,63663.0],["2005-08-26",7.1298,7.1516,6.8496,6.8496,103675.0],["2005-08-29",6.8532,7.0643,6.8022,7.0643,58713.0],["2005-08-30",7.0242,7.108,6.8641,6.9369,72325.0],["2005-08-31",6.886,7.2062,6.886,7.2062,130350.0],["2005-09-01",7.2062,7.2681,7.1334,7.2135,66275.0],["2005-09-02",7.1262,7.1662,7.057,7.1007,38775.0],["2005-09-06",7.0606,7.37,7.0606,7.37,97900.0],["2005-09-07",7.3154,7.3918,7.2572,7.3918,45100.0],["2005-09-08",7.3154,7.3955,7.1262,7.1953,65450.0],["2005-09-09",7.2499,7.3118,7.1917,7.2645,36025.0],["2005-09-12",7.2135,7.2645,7.1553,7.2171,81675.0],["2005-09-13",7.1371,7.1662,6.9587,7.0788,67925.0],["2005-09-14",7.097,7.1444,6.8969,6.9041,91850.0],["2005-09-15",6.9951,6.9951,6.8277,6.926,89925.0],["2005-09-16",6.9915,7.1917,6.8605,7.1917,328625.0],["2005-09-19",7.1735,7.1735,6.9369,7.017,72600.0],["2005-09-20",6.9879,7.1152,6.8204,6.8714,109588.0],["2005-09-21",6.8386,6.8423,6.5329,6.5912,162250.0],["2005-09-22",6.6239,6.6312,6.5329,6.5657,108075.0],["2005-09-23",6.5511,6.8314,6.5366,6.795,94463.0],["2005-09-26",6.8787,6.8787,6.5911,6.7986,102988.0],["2005-09-27",6.8132,6.8532,6.6239,6.8022,119763.0],["2005-09-28",6.7658,6.8059,6.5256,6.6457,113438.0],["2005-09-29",6.5984,6.8532,6.522,6.8314,93638.0],["2005-09-30",6.7804,6.9078,6.7331,6.7695,73013.0],["2005-10-03",6.7695,6.8976,6.7475,6.7731,60088.0],["2005-10-04",6.8024,6.9013,6.6743,6.6853,98313.0],["2005-10-05",6.7731,6.7731,6.4803,6.4803,162250.0],["2005-10-06",6.4436,6.6084,6.3631,6.5059,203225.0],["2005-10-07",6.5352,6.5754,6.451,6.5242,76038.0],["2005-10-10",6.5791,6.5791,6.3851,6.4144,95563.0],["2005-10-11",6.3887,6.5462,6.3521,6.3594,176138.0],["2005-10-12",6.3887,6.6047,6.3045,6.4034,141625.0],["2005-10-13",6.4436,6.5864,6.3228,6.5754,145063.0],["2005-10-14",6.623,6.7109,6.5022,6.6487,99000.0],["2005-10-17",6.7256,6.7329,6.4803,6.6267,84425.0],["2005-10-18",6.6487,6.656,6.451,6.4656,86213.0],["2005-10-19",6.429,6.8061,6.407,6.7951,122513.0],["2005-10-20",6.6816,6.8061,6.5938,6.7219,110413.0],["2005-10-21",6.5828,6.9086,6.5828,6.8061,127463.0],["2005-10-24",6.8098,7.0258,6.8098,7.0184,167200.0],["2005-10-25",6.9599,7.0294,6.8903,7.0001,126775.0],["2005-10-26",6.9855,7.121,6.8757,6.894,106150.0],["2005-10-27",6.894,6.9965,6.8098,6.8098,79613.0],["2005-10-28",6.894,7.066,6.8574,7.0294,103950.0],["2005-10-31",6.9965,7.2418,6.9379,7.1978,187275.0],["2005-11-01",7.1502,7.2161,7.066,7.1173,67513.0],["2005-11-02",7.1136,7.315,7.088,7.2967,101888.0],["2005-11-03",7.2271,7.3223,7.2235,7.2418,95013.0],["2005-11-04",7.2857,7.3187,7.1869,7.2857,69300.0],["2005-11-07",7.3187,7.3406,7.2454,7.337,84700.0],["2005-11-08",7.282,7.3406,7.2125,7.293,56100.0],["2005-11-09",7.304,7.4285,7.2381,7.3736,73838.0],["2005-11-10",7.3992,7.4981,7.2271,7.4138,155513.0],["2005-11-11",7.3809,7.5054,7.3809,7.4248,66138.0],["2005-11-14",7.4578,7.4871,7.2198,7.2564,97213.0],["2005-11-15",7.2564,7.3113,7.077,7.11,88275.0],["2005-11-16",7.1063,7.1502,6.9233,7.0001,75075.0],["2005-11-17",7.0001,7.2857,7.0001,7.2857,53900.0],["2005-11-18",7.3919,7.4431,7.3113,7.4322,102988.0],["2005-11-21",7.4322,7.5054,7.3626,7.4834,65588.0],["2005-11-22",7.4651,7.5347,7.3992,7.4944,80988.0],["2005-11-23",7.4761,7.5347,7.3004,7.4322,181913.0],["2005-11-25",7.4688,7.542,7.3736,7.542,40975.0],["2005-11-28",7.5017,7.5603,7.3077,7.3187,117150.0],["2005-11-29",7.3223,7.4761,7.3223,7.4688,123475.0],["2005-11-30",7.4651,7.5969,7.3333,7.3736,155375.0],["2005-12-01",7.4541,7.6884,7.4358,7.6738,326288.0],["2005-12-02",7.6775,7.6884,7.5566,7.6701,146575.0],["2005-12-05",7.6152,7.6628,7.4907,7.5676,140113.0],["2005-12-06",7.6372,7.6591,7.4724,7.4798,130350.0],["2005-12-07",7.4761,7.5164,7.3296,7.3882,149875.0],["2005-12-08",7.3516,7.5603,7.3223,7.3809,123200.0],["2005-12-09",7.4248,7.5786,7.3736,7.5457,117288.0],["2005-12-12",7.5127,7.5969,7.4248,7.4834,151250.0],["2005-12-13",7.4541,7.5054,7.4212,7.4834,144650.0],["2005-12-14",7.5054,7.6152,7.4907,7.6152,64213.0],["2005-12-15",7.5713,7.5749,7.3736,7.4651,202263.0],["2005-12-16",7.4651,7.5823,7.4212,7.553,470800.0],["2005-12-19",7.5017,7.5017,7.3553,7.4102,108213.0],["2005-12-20",7.4102,7.4431,7.3223,7.3589,133238.0],["2005-12-21",7.337,7.4431,7.337,7.4248,82500.0],["2005-12-22",7.4138,7.4505,7.3772,7.4138,144650.0],["2005-12-23",7.5383,7.5969,7.4871,7.5127,174075.0],["2005-12-27",7.553,7.6006,7.3955,7.4505,150975.0],["2005-12-28",7.5017,7.5493,7.4248,7.5347,91300.0],["2005-12-29",7.4797,7.5054,7.4322,7.4322,136538.0],["2005-12-30",7.3992,7.4651,7.337,7.4358,138188.0],["2006-01-03",7.5054,7.5603,7.3663,7.5603,197175.0],["2006-01-04",7.5603,7.6335,7.5127,7.5493,143275.0],["2006-01-05",7.553,7.6079,7.5054,7.553,91163.0],["2006-01-06",7.5969,7.6372,7.4468,7.5749,142725.0],["2006-01-09",7.6681,7.7049,7.6092,7.6644,91713.0],["2006-01-10",7.657,7.7233,7.6202,7.7196,80025.0],["2006-01-11",7.7123,7.7123,7.4987,7.6129,161013.0],["2006-01-12",7.5724,7.6092,7.4803,7.565,109725.0],["2006-01-13",7.5834,7.5981,7.5466,7.565,43863.0],["2006-01-17",7.565,7.5687,7.4767,7.5429,90200.0],["2006-01-18",7.4877,7.6718,7.4877,7.5503,90200.0],["2006-01-19",7.6055,7.6754,7.5466,7.5613,154550.0],["2006-01-20",7.6534,7.6534,7.5355,7.5944,135713.0],["2006-01-23",7.6681,7.7196,7.6165,7.646,100925.0],["2006-01-24",7.6497,7.7638,7.6055,7.7049,121413.0],["2006-01-25",7.7307,7.7307,7.554,7.6607,102850.0],["2006-01-26",7.7307,7.7307,7.6313,7.7012,125675.0],["2006-01-27",7.8549,7.9055,7.657,7.7859,162360.0],["2006-01-30",7.8227,7.8227,7.5466,7.5512,205810.0],["2006-01-31",7.6064,7.6064,7.4224,7.5696,214610.0],["2006-02-01",7.611,7.7261,7.5466,7.6892,126720.0],["2006-02-02",7.7123,7.7123,7.5006,7.6064,146080.0],["2006-02-03",7.6524,7.7537,7.5512,7.6984,85250.0],["2006-02-06",7.7353,7.7353,7.5558,7.6064,105380.0],["2006-02-07",7.6294,7.7169,7.4822,7.496,189860.0],["2006-02-08",7.5328,7.5926,7.496,7.5466,204710.0],["2006-02-09",7.6018,7.6294,7.5052,7.5098,149820.0],["2006-02-10",7.5374,7.634,7.4638,7.5834,135850.0],["2006-02-13",7.5466,7.611,7.5006,7.5558,134750.0],["2006-02-14",7.588,7.9055,7.5742,7.8963,220440.0],["2006-02-15",7.9147,7.9331,7.8135,7.8595,115500.0],["2006-02-16",7.9055,7.9607,7.8457,7.8917,150920.0],["2006-02-17",7.9285,7.9285,7.7767,7.7813,87230.0],["2006-02-21",7.7813,7.8181,7.6386,7.6708,85800.0],["2006-02-22",7.6662,7.8181,7.6524,7.7767,120120.0],["2006-02-23",7.7721,7.8227,7.6754,7.7215,91850.0],["2006-02-24",7.5972,7.7537,7.5742,7.7399,330550.0],["2006-02-27",7.7445,7.8411,7.7307,7.8181,90970.0],["2006-02-28",7.7905,7.7905,7.6386,7.6892,106920.0],["2006-03-01",7.7076,7.8963,7.6524,7.8871,213070.0],["2006-03-02",7.8733,7.8733,7.5972,7.703,120340.0],["2006-03-03",7.6662,7.8089,7.5972,7.7123,116820.0],["2006-03-06",7.7353,7.7353,7.5926,7.657,134970.0],["2006-03-07",7.634,7.6662,7.5466,7.5788,102410.0],["2006-03-08",7.5926,7.6478,7.5328,7.5604,109340.0],["2006-03-09",7.5604,7.5926,7.519,7.5328,110990.0],["2006-03-10",7.542,7.657,7.5144,7.6524,65230.0],["2006-03-13",7.6708,7.7721,7.565,7.5788,172480.0],["2006-03-14",7.5788,7.7077,7.5512,7.6938,145750.0],["2006-03-15",7.7169,7.8365,7.6064,7.8227,229900.0],["2006-03-16",7.7767,7.8457,7.6892,7.7261,172480.0],["2006-03-17",7.7629,7.8825,7.6662,7.7859,515020.0],["2006-03-20",7.8043,7.8181,7.7076,7.8043,94600.0],["2006-03-21",7.5972,7.8503,7.5788,7.5972,128260.0],["2006-03-22",7.5926,7.7767,7.5926,7.7675,85470.0],["2006-03-23",7.7767,7.7767,7.6386,7.7399,48290.0],["2006-03-24",7.7399,7.8135,7.6708,7.8135,58960.0],["2006-03-27",7.8366,7.8366,7.6146,7.684,108020.0],["2006-03-28",7.6793,7.7071,7.5822,7.6284,77770.0],["2006-03-29",7.6701,7.9106,7.6099,7.906,126610.0],["2006-03-30",7.9245,7.9245,7.7857,7.8505,68090.0],["2006-03-31",7.8597,7.9199,7.7996,7.9106,166100.0],["2006-04-03",7.9106,7.9106,7.6886,7.7163,138050.0],["2006-04-04",7.7302,7.8366,7.6516,7.7487,68200.0],["2006-04-05",7.7487,7.758,7.5868,7.7302,125180.0],["2006-04-06",7.7302,7.7395,7.6099,7.6886,85580.0],["2006-04-07",7.7395,7.7719,7.337,7.4758,176330.0],["2006-04-10",7.4943,7.5035,7.3879,7.448,137830.0],["2006-04-11",7.4712,7.5082,7.4018,7.448,113520.0],["2006-04-12",7.4619,7.5082,7.4156,7.5082,65450.0],["2006-04-13",7.485,7.6238,7.448,7.5914,80080.0],["2006-04-17",7.5776,7.684,7.5683,7.684,165990.0],["2006-04-18",7.721,7.9338,7.6886,7.9338,323730.0],["2006-04-19",7.9569,7.9661,7.8412,7.9245,173140.0],["2006-04-20",7.9106,7.9291,7.7996,7.8181,131560.0],["2006-04-21",7.98,7.98,7.7719,7.8644,206250.0],["2006-04-24",7.6793,7.684,7.5313,7.5591,293150.0],["2006-04-25",7.6053,7.6053,7.4619,7.5406,208340.0],["2006-04-26",7.5313,7.6099,7.4943,7.5498,97680.0],["2006-04-27",7.5174,7.7348,7.4712,7.5591,137720.0],["2006-04-28",7.5174,7.5961,7.4897,7.5498,125180.0],["2006-05-01",7.5683,7.6192,7.4018,7.4573,250580.0],["2006-05-02",7.4527,7.4989,7.3971,7.4989,126390.0],["2006-05-03",7.4758,7.5868,7.4295,7.5591,127270.0],["2006-05-04",7.5313,7.6562,7.5174,7.6516,130790.0],["2006-05-05",7.6377,7.758,7.6377,7.7441,158840.0],["2006-05-08",7.6978,7.7117,7.6377,7.6469,85690.0],["2006-05-09",7.6331,7.721,7.6238,7.6978,80740.0],["2006-05-10",7.6978,7.7626,7.6053,7.6423,103730.0],["2006-05-11",7.6608,7.6608,7.3694,7.3879,235950.0],["2006-05-12",7.4018,7.448,7.3509,7.3971,262130.0],["2006-05-15",7.4018,7.5128,7.3324,7.4665,440770.0],["2006-05-16",7.5082,7.5128,7.4249,7.4712,115830.0],["2006-05-17",7.411,7.5452,7.3231,7.5313,299860.0],["2006-05-18",7.5776,7.5776,7.4156,7.4388,161040.0],["2006-05-19",7.4203,7.6099,7.4064,7.5498,189750.0],["2006-05-22",7.4943,7.6331,7.4156,7.5452,249370.0],["2006-05-23",7.5961,7.6099,7.4064,7.4156,112420.0],["2006-05-24",7.4249,7.5683,7.3648,7.5267,165110.0],["2006-05-25",7.5868,7.6053,7.4943,7.6053,125950.0],["2006-05-26",7.5961,7.6238,7.5082,7.5406,84920.0],["2006-05-30",7.485,7.5267,7.3648,7.374,178530.0],["2006-05-31",7.4249,7.5174,7.3879,7.4943,183150.0],["2006-06-01",7.5128,7.6377,7.4573,7.6331,143990.0],["2006-06-02",7.6932,7.6932,7.5591,7.6099,126060.0],["2006-06-05",7.5683,7.5868,7.3648,7.3786,384780.0],["2006-06-06",7.3786,7.4203,7.3416,7.3971,226050.0],["2006-06-07",7.4018,7.4804,7.3509,7.3694,240790.0],["2006-06-08",7.3463,7.4712,7.2954,7.4341,282370.0],["2006-06-09",7.448,7.4619,7.3277,7.3601,136290.0],["2006-06-12",7.337,7.3786,7.2306,7.263,154110.0],["2006-06-13",7.2399,7.411,7.2213,7.2676,146300.0],["2006-06-14",7.2907,7.3324,7.2121,7.2954,166430.0],["2006-06-15",7.3416,7.4712,7.337,7.4434,224950.0],["2006-06-16",7.4295,7.4295,7.2306,7.2907,917290.0],["2006-06-19",7.3,7.3,7.0826,7.1011,117150.0],["2006-06-20",7.0826,7.1612,6.9947,7.0363,134310.0],["2006-06-21",7.0456,7.1566,7.0456,7.1427,88880.0],["2006-06-22",7.1288,7.1288,6.9715,7.0409,96030.0],["2006-06-23",6.9947,6.9947,6.8559,6.879,132550.0],["2006-06-26",6.8929,6.9392,6.8651,6.9392,150260.0],["2006-06-27",6.9392,6.9392,6.7125,6.7449,134640.0],["2006-06-28",6.7634,6.8096,6.7078,6.7911,130240.0],["2006-06-29",6.8466,7.1057,6.842,7.1057,310640.0],["2006-06-30",7.1242,7.263,7.0779,7.2445,510620.0],["2006-07-03",7.277,7.4073,7.1561,7.1979,100430.0],["2006-07-05",7.1235,7.1607,7.0491,7.077,122980.0],["2006-07-06",7.0909,7.1514,6.9839,7.0165,145860.0],["2006-07-07",6.9793,6.9886,6.8211,6.8211,123310.0],["2006-07-10",6.8629,6.9234,6.8257,6.8536,149050.0],["2006-07-11",6.8443,6.9188,6.7327,6.9188,147510.0],["2006-07-12",6.8909,6.9048,6.7466,6.7513,110770.0],["2006-07-13",6.7792,6.7792,6.5931,6.607,171050.0],["2006-07-14",6.6117,6.6768,6.5698,6.5884,187660.0],["2006-07-17",6.6256,6.7094,6.5698,6.6861,239580.0],["2006-07-18",6.7466,6.8583,6.6303,6.835,123310.0],["2006-07-19",6.8629,7.1189,6.8536,7.063,157190.0],["2006-07-20",7.0956,7.1002,6.7978,6.7978,150700.0],["2006-07-21",6.7559,6.8257,6.621,6.7234,230890.0],["2006-07-24",6.7466,6.8536,6.7466,6.835,245520.0],["2006-07-25",6.8583,6.956,6.728,6.8025,123640.0],["2006-07-26",6.7652,6.9653,6.7327,6.9048,146300.0],["2006-07-27",6.942,6.97,6.7792,6.8304,136290.0],["2006-07-28",6.8862,7.0816,6.8629,7.0118,129360.0],["2006-07-31",6.9839,6.9839,6.8397,6.9281,134970.0],["2006-08-01",6.8629,6.8723,6.6629,6.6629,217690.0],["2006-08-02",6.7141,6.7699,6.6815,6.7187,133210.0],["2006-08-03",6.6489,6.8676,6.6443,6.8397,127710.0],["2006-08-04",6.9141,6.97,6.7373,6.8536,232980.0],["2006-08-07",6.8025,6.835,6.7466,6.7885,145640.0],["2006-08-08",6.8257,6.9234,6.6629,6.6768,165660.0],["2006-08-09",6.7513,6.8118,6.5559,6.5652,98340.0],["2006-08-10",6.5605,6.7513,6.5605,6.6954,98670.0],["2006-08-11",6.6629,6.7187,6.6396,6.6954,109450.0],["2006-08-14",6.7606,6.8397,6.6722,6.6815,104720.0],["2006-08-15",6.8211,6.8955,6.7838,6.8955,85910.0],["2006-08-16",6.9281,6.9374,6.8118,6.8955,171050.0],["2006-08-17",6.8955,6.9188,6.7885,6.7885,209000.0],["2006-08-18",6.8118,6.8118,6.6954,6.7931,78210.0],["2006-08-21",6.7141,6.7652,6.6954,6.742,73590.0],["2006-08-22",6.6815,6.7745,6.6815,6.7652,81180.0],["2006-08-23",6.7885,6.8397,6.635,6.6954,113190.0],["2006-08-24",6.7001,6.8025,6.6582,6.7141,113740.0],["2006-08-25",6.6768,6.7606,6.6768,6.7187,44880.0],["2006-08-28",6.7466,6.8304,6.7234,6.8304,120340.0],["2006-08-29",6.8025,6.8629,6.7373,6.835,131670.0],["2006-08-30",6.849,6.956,6.8304,6.8769,154770.0],["2006-08-31",6.9281,6.9746,6.8769,6.9513,120340.0],["2006-09-01",6.9746,7.0491,6.9281,6.956,116600.0],["2006-09-05",6.9839,7.0398,6.9607,7.0025,114180.0],["2006-09-06",6.956,6.9793,6.8722,6.8722,137830.0],["2006-09-07",6.8304,6.8676,6.6954,6.7047,126280.0],["2006-09-08",6.7047,6.7513,6.6768,6.7327,104500.0],["2006-09-11",6.6768,6.7327,6.6396,6.6722,60720.0],["2006-09-12",6.7047,6.8257,6.6396,6.8257,97130.0],["2006-09-13",6.8443,6.8862,6.7838,6.8816,102190.0],["2006-09-14",6.8443,6.8769,6.7932,6.8629,68420.0],["2006-09-15",6.9048,6.9141,6.8164,6.9095,384450.0],["2006-09-18",6.8676,6.9141,6.7978,6.8583,100430.0],["2006-09-19",6.849,6.8722,6.6815,6.7931,130900.0],["2006-09-20",6.8629,7.0258,6.8443,6.9327,141460.0],["2006-09-21",6.9746,7.0258,6.8118,6.8816,92840.0],["2006-09-22",6.8443,6.9141,6.7094,6.7931,135410.0],["2006-09-25",6.7932,7.0118,6.7652,6.9607,127380.0],["2006-09-26",6.9374,7.0398,6.9234,6.9653,103290.0],["2006-09-27",6.9607,7.0444,6.942,7.0072,75570.0],["2006-09-28",7.0072,7.0723,6.9607,7.0491,143880.0],["2006-09-29",7.0723,7.0723,6.8583,6.8722,101640.0],["2006-10-02",6.8536,6.8676,6.6443,6.6629,225720.0],["2006-10-03",6.7097,6.8689,6.6722,6.705,147070.0],["2006-10-04",6.7097,6.9251,6.705,6.8127,240680.0],["2006-10-05",6.7893,6.9204,6.7799,6.9017,145200.0],["2006-10-06",6.8642,6.8783,6.7799,6.8033,80410.0],["2006-10-09",6.7799,6.9438,6.7799,6.9344,172040.0],["2006-10-10",6.9298,6.9298,6.8033,6.8455,93390.0],["2006-10-11",6.8361,6.8783,6.7378,6.7893,231660.0],["2006-10-12",6.8361,7.0234,6.8361,7.0234,133980.0],["2006-10-13",7.0094,7.1264,6.9672,7.1171,156310.0],["2006-10-16",7.1264,7.1358,7.014,7.0749,128920.0],["2006-10-17",7.0609,7.0609,6.9579,6.9766,105380.0],["2006-10-18",7.0421,7.0936,6.9766,7.0094,101200.0],["2006-10-19",7.0234,7.0983,6.9766,7.0515,161920.0],["2006-10-20",7.089,7.089,6.7425,6.7752,282920.0],["2006-10-23",6.7706,6.8361,6.7331,6.7893,112750.0],["2006-10-24",6.7846,6.7846,6.7284,6.7612,73920.0],["2006-10-25",6.7799,6.8455,6.7284,6.7987,119130.0],["2006-10-26",6.8127,6.9625,6.7612,6.9579,96800.0],["2006-10-27",6.9766,6.9766,6.9063,6.9438,123640.0],["2006-10-30",6.9251,6.9251,6.8314,6.911,148170.0],["2006-10-31",6.9391,6.9391,6.7472,6.8033,140140.0],["2006-11-01",6.8314,6.8408,6.588,6.6067,169730.0],["2006-11-02",6.6114,6.7284,6.5833,6.6301,219560.0],["2006-11-03",6.6395,6.7237,6.6114,6.7003,101420.0],["2006-11-06",6.7237,6.8033,6.6629,6.7659,168960.0],["2006-11-07",6.7659,7.0,6.7472,6.9251,229680.0],["2006-11-08",6.8783,7.0047,6.8783,6.9391,81510.0],["2006-11-09",6.9485,6.9485,6.7144,6.7706,143550.0],["2006-11-10",6.7612,6.9251,6.7612,6.9251,75790.0],["2006-11-13",6.9063,7.0375,6.897,6.9391,142120.0],["2006-11-14",6.9391,7.0749,6.911,7.0609,133760.0],["2006-11-15",7.0515,7.2201,7.0421,7.2201,192830.0],["2006-11-16",7.2247,7.2903,7.1686,7.2762,85580.0],["2006-11-17",7.2762,7.2762,7.1217,7.1358,125180.0],["2006-11-20",6.9485,7.2388,6.9485,7.2247,121000.0],["2006-11-21",7.2435,7.2435,7.1358,7.1545,76450.0],["2006-11-22",7.1545,7.1639,7.0702,7.0702,50710.0],["2006-11-24",7.0094,7.0609,6.9813,7.0234,48950.0],["2006-11-27",6.9766,7.0,6.8267,6.8314,189640.0],["2006-11-28",6.8267,6.8548,6.7612,6.8314,182050.0],["2006-11-29",6.8595,6.9063,6.8174,6.8595,142560.0],["2006-11-30",6.8642,6.8642,6.7612,6.7893,202510.0],["2006-12-01",6.7893,6.8221,6.616,6.7144,478060.0],["2006-12-04",6.7144,6.8783,6.7144,6.8736,267630.0],["2006-12-05",6.8829,6.897,6.7659,6.8127,105270.0],["2006-12-06",6.7846,6.8127,6.7425,6.7846,113960.0],["2006-12-07",6.7752,6.7799,6.7003,6.7003,63580.0],["2006-12-08",6.7003,6.7097,6.616,6.6348,140580.0],["2006-12-11",6.6535,6.6629,6.6254,6.6395,104610.0],["2006-12-12",6.6395,6.6582,6.6067,6.6067,180070.0],["2006-12-13",6.6535,6.8548,6.6348,6.8548,262570.0],["2006-12-14",6.8783,7.0328,6.8595,6.9344,127600.0],["2006-12-15",6.9344,7.0421,6.8689,6.8783,383900.0],["2006-12-18",6.8876,6.9579,6.7659,6.8268,120780.0],["2006-12-19",6.7752,6.8361,6.691,6.8268,99880.0],["2006-12-20",6.8502,6.9063,6.7799,6.7893,82390.0],["2006-12-21",6.808,6.8783,6.7752,6.8268,118470.0],["2006-12-22",6.8408,6.8408,6.7799,6.7987,119350.0],["2006-12-26",6.8455,7.014,6.8361,7.0094,145640.0],["2006-12-27",7.014,7.1171,6.9859,7.1171,146080.0],["2006-12-28",7.1264,7.1264,6.9157,6.9298,1338260.0],["2006-12-29",6.9157,6.9485,6.7518,6.7706,598180.0],["2007-01-03",6.8296,7.0871,6.8296,6.9377,373200.0],["2007-01-04",6.9326,6.9583,6.8141,6.8914,285700.0],["2007-01-05",6.845,6.8862,6.742,6.7987,320700.0],["2007-01-08",6.8141,6.8141,6.6493,6.7266,222800.0],["2007-01-09",6.7162,6.7575,6.6029,6.7162,233100.0],["2007-01-10",6.7317,6.7832,6.6441,6.7266,204500.0],["2007-01-11",6.8432,6.8484,6.7395,6.7914,183500.0],["2007-01-12",6.7706,6.8639,6.7499,6.8173,131900.0],["2007-01-16",6.8121,6.8484,6.6306,6.6462,309500.0],["2007-01-17",6.6566,6.6566,6.5788,6.5943,158100.0],["2007-01-18",6.5788,6.6099,6.4181,6.4492,257900.0],["2007-01-19",6.4544,6.5373,6.2988,6.4077,365600.0],["2007-01-22",6.3818,6.4336,6.2263,6.3248,318000.0],["2007-01-23",6.3248,6.3351,6.2418,6.33,281200.0],["2007-01-24",6.33,6.4855,6.33,6.4699,527900.0],["2007-01-25",6.4751,6.4803,6.304,6.387,283300.0],["2007-01-26",6.4233,6.4803,6.3662,6.4492,289600.0],["2007-01-29",6.4285,6.4544,6.4077,6.4544,327700.0],["2007-01-30",6.4699,6.501,6.3662,6.501,265700.0],["2007-01-31",6.4803,6.5218,6.4129,6.4803,338500.0],["2007-02-01",6.5114,6.5166,6.4181,6.4699,297100.0],["2007-02-02",6.4907,6.5995,6.4544,6.5581,268800.0],["2007-02-05",6.5062,6.5114,6.4025,6.4336,317300.0],["2007-02-06",6.4492,6.5114,6.4025,6.4959,302200.0],["2007-02-07",6.444,6.5166,6.4025,6.4855,197100.0],["2007-02-08",6.4907,6.501,6.4492,6.4907,205600.0],["2007-02-09",6.4647,6.4699,6.4233,6.4596,312500.0],["2007-02-12",6.4699,6.501,6.4285,6.4855,172800.0],["2007-02-13",6.5062,6.5062,6.444,6.4803,250100.0],["2007-02-14",6.4544,6.6047,6.4544,6.5736,256300.0],["2007-02-15",6.5736,6.5892,6.4803,6.4907,120300.0],["2007-02-16",6.4907,6.5529,6.4699,6.5218,145300.0],["2007-02-20",6.4855,6.6151,6.4544,6.5736,172300.0],["2007-02-21",6.5218,6.5736,6.4959,6.5529,114900.0],["2007-02-22",6.5477,6.5788,6.4803,6.5788,158100.0],["2007-02-23",6.5477,6.5892,6.4544,6.4907,131500.0],["2007-02-26",6.5114,6.5321,6.4285,6.5218,227000.0],["2007-02-27",6.4803,6.5062,6.3559,6.3818,363200.0],["2007-02-28",6.4025,6.4907,6.33,6.3611,348400.0],["2007-03-01",6.3248,6.4492,6.2729,6.33,299900.0],["2007-03-02",6.2833,6.3766,6.2055,6.2159,329500.0],["2007-03-05",6.1952,6.304,6.0085,6.0241,434100.0],["2007-03-06",6.0759,6.2988,6.0759,6.2729,308400.0],["2007-03-07",6.2574,6.2677,6.1537,6.1744,191700.0],["2007-03-08",6.2366,6.3507,6.1952,6.2055,227100.0],["2007-03-09",6.2677,6.2833,6.1692,6.2366,190800.0],["2007-03-12",6.2159,6.2677,6.2004,6.2366,178500.0],["2007-03-13",6.1952,6.2003,5.8997,5.9204,429700.0],["2007-03-14",5.8997,6.0811,5.8893,6.0604,249700.0],["2007-03-15",6.0707,6.1589,6.0604,6.1537,226900.0],["2007-03-16",6.1433,6.1641,6.0707,6.0967,528700.0],["2007-03-19",6.1485,6.1848,6.0863,6.1122,194100.0],["2007-03-20",6.0967,6.1589,6.0811,6.1485,114900.0],["2007-03-21",6.1122,6.3662,6.1122,6.3559,226800.0],["2007-03-22",6.387,6.3973,6.2418,6.2833,157200.0],["2007-03-23",6.2677,6.3144,6.2522,6.2833,94600.0],["2007-03-26",6.2729,6.3351,6.19,6.2677,107500.0],["2007-03-27",6.2366,6.247,6.2055,6.2107,148100.0],["2007-03-28",6.1796,6.2418,6.1174,6.2211,218300.0],["2007-03-29",6.2418,6.304,6.1537,6.2677,210500.0],["2007-03-30",6.2315,6.2833,6.1174,6.1692,254700.0],["2007-04-02",6.2055,6.2055,6.0915,6.1537,223600.0],["2007-04-03",6.2085,6.2503,6.1615,6.2346,256800.0],["2007-04-04",6.2451,6.266,6.172,6.2085,253100.0],["2007-04-05",6.2033,6.2816,6.1876,6.266,250700.0],["2007-04-09",6.2607,6.2607,6.1929,6.2137,198800.0],["2007-04-10",6.1876,6.2607,6.1876,6.2451,194100.0],["2007-04-11",6.2294,6.2398,6.1667,6.2033,247800.0],["2007-04-12",6.1615,6.2607,6.125,6.2607,336500.0],["2007-04-13",6.2503,6.3652,6.2294,6.3025,568900.0],["2007-04-16",6.3234,6.4905,6.313,6.433,207800.0],["2007-04-17",6.4748,6.4853,6.3756,6.4748,357400.0],["2007-04-18",6.4748,6.527,6.4487,6.4592,298300.0],["2007-04-19",6.3704,6.4278,6.266,6.3495,305700.0],["2007-04-20",6.6001,6.6001,6.3808,6.4069,293600.0],["2007-04-23",6.3704,6.4017,6.2503,6.2921,358500.0],["2007-04-24",6.2868,6.3182,6.2242,6.2764,316200.0],["2007-04-25",6.2921,6.313,6.2398,6.2921,342200.0],["2007-04-26",6.2712,6.3861,6.2607,6.3495,278700.0],["2007-04-27",6.3182,6.3286,6.2816,6.2921,278800.0],["2007-04-30",6.2868,6.2921,6.1615,6.1981,398000.0],["2007-05-01",6.1929,6.2033,6.0989,6.172,333300.0],["2007-05-02",6.1615,6.313,6.1511,6.2973,324500.0],["2007-05-03",6.2764,6.2973,6.266,6.2816,249300.0],["2007-05-04",6.3077,6.4278,6.2712,6.3495,277300.0],["2007-05-07",6.3547,6.3913,6.3129,6.3338,189600.0],["2007-05-08",6.2973,6.3286,6.2555,6.3234,278700.0],["2007-05-09",6.2816,6.3704,6.266,6.3234,190900.0],["2007-05-10",6.2973,6.3025,6.219,6.2398,326300.0],["2007-05-11",6.2555,6.3338,6.2398,6.2868,158300.0],["2007-05-14",6.2712,6.2816,6.2137,6.2346,328500.0],["2007-05-15",6.219,6.266,6.1197,6.125,294800.0],["2007-05-16",6.1302,6.2555,6.0832,6.1929,269500.0],["2007-05-17",6.1667,6.1929,6.0571,6.0571,194700.0],["2007-05-18",6.0832,6.0832,5.9631,6.0519,197500.0],["2007-05-21",6.0049,6.1459,5.9788,6.1041,203000.0],["2007-05-22",6.0832,6.1667,6.0519,6.1459,196500.0],["2007-05-23",6.1615,6.219,6.0884,6.1197,241600.0],["2007-05-24",6.0936,6.172,5.9735,6.0101,324900.0],["2007-05-25",6.0466,6.0466,5.9474,6.0258,278800.0],["2007-05-29",6.0049,6.0519,5.9735,6.0049,196700.0],["2007-05-30",5.9527,5.9997,5.9109,5.984,244400.0],["2007-05-31",5.9788,6.0362,5.9057,5.9631,282600.0],["2007-06-01",6.0049,6.0258,5.9579,6.0153,173600.0],["2007-06-04",5.984,6.0153,5.9422,5.9631,195400.0],["2007-06-05",5.9265,6.0362,5.7751,5.8691,250300.0],["2007-06-06",5.8169,5.8326,5.7699,5.7908,160600.0],["2007-06-07",5.7908,5.8117,5.6289,5.655,324900.0],["2007-06-08",5.6655,5.843,5.6655,5.8273,276800.0],["2007-06-11",5.8012,5.8326,5.7072,5.7699,176600.0],["2007-06-12",5.7438,5.7542,5.6237,5.6446,313000.0],["2007-06-13",5.6811,5.7438,5.5819,5.6864,183100.0],["2007-06-14",5.6759,5.6916,5.5871,5.5924,159700.0],["2007-06-15",5.6916,5.8273,5.6133,5.8273,526400.0],["2007-06-18",5.8273,5.8273,5.7438,5.8273,349100.0],["2007-06-19",5.7908,5.8326,5.7699,5.796,151700.0],["2007-06-20",5.796,5.8117,5.7438,5.7699,242400.0],["2007-06-21",5.7386,5.7751,5.7281,5.749,337100.0],["2007-06-22",5.7229,5.7542,5.5924,5.7281,1857000.0],["2007-06-25",5.7125,5.8534,5.6655,5.7281,453300.0],["2007-06-26",5.7438,5.8117,5.7177,5.749,288300.0],["2007-06-27",5.7177,5.8691,5.6968,5.8587,332700.0],["2007-06-28",5.8691,6.0049,5.7699,5.8952,289400.0],["2007-06-29",5.9266,5.9683,5.796,5.8065,396500.0],["2007-07-02",5.888,5.888,5.8143,5.8459,202400.0],["2007-07-03",5.8617,5.888,5.7933,5.888,96400.0],["2007-07-05",5.888,6.0301,5.788,5.8407,146100.0],["2007-07-06",5.8407,5.8512,5.788,5.8354,110200.0],["2007-07-09",5.8354,5.8354,5.7249,5.7354,260900.0],["2007-07-10",5.7144,5.7144,5.4986,5.5249,399200.0],["2007-07-11",5.5144,5.5565,5.4513,5.5144,392700.0],["2007-07-12",5.5039,5.646,5.4934,5.6354,426900.0],["2007-07-13",5.6144,5.646,5.5355,5.567,204600.0],["2007-07-16",5.5355,5.6407,5.5302,5.567,531100.0],["2007-07-17",5.6039,5.6407,5.5513,5.5618,282900.0],["2007-07-18",5.5618,5.5986,5.2619,5.3776,639600.0],["2007-07-19",5.3671,5.4776,5.2513,5.3303,459900.0],["2007-07-20",5.3197,5.3566,5.2092,5.2776,833700.0],["2007-07-23",5.2882,5.3618,5.2513,5.2671,530900.0],["2007-07-24",5.2408,5.2882,5.1882,5.2408,811300.0],["2007-07-25",5.2671,5.2934,5.1303,5.2092,875300.0],["2007-07-26",5.1303,5.204,5.0461,5.1303,653700.0],["2007-07-27",5.104,5.204,5.0882,5.1198,635700.0],["2007-07-30",5.104,5.2776,5.0777,5.2461,653400.0],["2007-07-31",5.2934,5.325,5.1356,5.1514,497700.0],["2007-08-01",5.1461,5.2724,5.0935,5.1987,756600.0],["2007-08-02",5.2092,5.3303,5.1514,5.2355,630500.0],["2007-08-03",5.2461,5.2882,4.9935,5.004,622800.0],["2007-08-06",5.0303,5.3355,4.9777,5.3145,653000.0],["2007-08-07",5.2776,5.7723,5.2355,5.6302,899600.0],["2007-08-08",5.6618,6.4616,5.6618,6.3247,1326700.0],["2007-08-09",6.1827,6.7089,6.0511,6.2616,1265700.0],["2007-08-10",6.1353,6.2406,5.788,5.8985,897000.0],["2007-08-13",5.9827,5.988,5.4039,5.5302,485600.0],["2007-08-14",5.5144,5.6039,5.4513,5.4723,196200.0],["2007-08-15",5.4776,5.788,5.446,5.4881,306300.0],["2007-08-16",5.4828,6.0248,5.4828,5.9669,1212700.0],["2007-08-17",6.1827,6.5405,6.1774,6.4458,780700.0],["2007-08-20",6.4879,6.5247,6.1143,6.1879,446300.0],["2007-08-21",6.1616,6.4773,6.1616,6.3511,289300.0],["2007-08-22",6.4195,6.5405,6.1932,6.3563,320700.0],["2007-08-23",6.3984,6.4195,5.9775,6.0827,349100.0],["2007-08-24",6.0722,6.2616,5.8038,6.1879,328300.0],["2007-08-27",6.1827,6.2353,6.0827,6.1353,251300.0],["2007-08-28",6.1353,6.1774,6.0511,6.1037,352700.0],["2007-08-29",6.1301,6.2669,6.088,6.2458,400900.0],["2007-08-30",6.1985,6.3247,6.109,6.1879,338600.0],["2007-08-31",6.309,6.4037,6.2353,6.2669,302900.0],["2007-09-04",6.2669,6.5773,6.2458,6.5089,393600.0],["2007-09-05",6.4984,6.5194,6.2721,6.3511,476000.0],["2007-09-06",6.3668,6.5457,6.3353,6.4826,309300.0],["2007-09-07",6.3879,6.4195,6.2827,6.3247,312300.0],["2007-09-10",6.3511,6.4037,6.1564,6.3037,260300.0],["2007-09-11",6.3616,6.3616,6.2511,6.2932,216600.0],["2007-09-12",6.2458,6.2458,5.9985,6.109,249300.0],["2007-09-13",6.1511,6.2984,6.0827,6.1774,144000.0],["2007-09-14",6.109,6.2195,6.0353,6.2037,190800.0],["2007-09-17",6.209,6.2248,6.0932,6.1353,544900.0],["2007-09-18",6.1564,6.6247,6.1037,6.6141,351900.0],["2007-09-19",6.6247,6.8404,6.551,6.6878,475800.0],["2007-09-20",6.6562,6.7246,6.4616,6.6615,271800.0],["2007-09-21",6.7246,6.751,6.5142,6.5405,473300.0],["2007-09-24",6.5194,6.5457,6.2563,6.2879,306900.0],["2007-09-25",6.5142,6.5615,6.1143,6.1827,316000.0],["2007-09-26",6.2353,6.4195,6.1985,6.2511,365300.0],["2007-09-27",6.2669,6.3826,6.2353,6.2563,164400.0],["2007-09-28",6.2353,6.2932,6.0932,6.1564,323000.0],["2007-10-01",6.1855,6.3286,6.1219,6.2862,408500.0],["2007-10-02",6.2862,6.3127,6.212,6.2173,339100.0],["2007-10-03",6.1696,6.2173,6.0159,6.0636,362700.0],["2007-10-04",6.1166,6.2438,6.0742,6.2385,192400.0],["2007-10-05",6.2968,6.3657,6.1908,6.3127,214800.0],["2007-10-08",6.2862,6.371,6.2385,6.2809,175000.0],["2007-10-09",6.2968,6.3445,6.2173,6.3445,112900.0],["2007-10-10",6.3445,6.3604,6.2226,6.2915,173600.0],["2007-10-11",6.3233,6.3763,6.1537,6.2968,338100.0],["2007-10-12",6.2915,6.3339,6.2385,6.2968,195100.0],["2007-10-15",6.3286,6.3286,6.0954,6.1802,341900.0],["2007-10-16",6.1749,6.1855,5.8198,5.8728,332100.0],["2007-10-17",5.9894,5.9894,5.6343,5.7668,336100.0],["2007-10-18",5.9205,5.9205,5.4912,5.9205,406200.0],["2007-10-19",5.9205,5.9894,5.8357,5.8675,571700.0],["2007-10-22",5.8198,6.0954,5.7244,6.0795,644900.0],["2007-10-23",6.1537,6.1537,5.9576,6.1325,375500.0],["2007-10-24",6.1272,6.1325,5.841,5.9523,512500.0],["2007-10-25",5.9841,6.0477,5.9099,5.9523,519400.0],["2007-10-26",6.0583,6.2279,6.0159,6.1431,490300.0],["2007-10-29",6.1537,6.2809,6.0742,6.1855,248500.0],["2007-10-30",6.159,6.1749,5.947,6.1166,263200.0],["2007-10-31",6.1643,6.3498,5.9947,6.212,368300.0],["2007-11-01",6.1007,6.1855,5.6131,5.629,420900.0],["2007-11-02",5.7244,5.7456,5.3269,5.3693,971200.0],["2007-11-05",5.3269,5.47,5.3004,5.4223,482900.0],["2007-11-06",5.4594,5.6131,5.3216,5.6025,551100.0],["2007-11-07",5.523,5.5389,5.2845,5.2898,479300.0],["2007-11-08",5.3481,5.6979,5.2792,5.6502,671500.0],["2007-11-09",5.5654,5.9205,5.4753,5.8304,603200.0],["2007-11-12",5.8357,6.0,5.7403,5.7668,618000.0],["2007-11-13",5.8304,6.1484,5.8145,6.1272,343600.0],["2007-11-14",6.0795,6.2226,5.9576,6.0318,331200.0],["2007-11-15",5.9894,6.0795,5.7403,5.7986,760600.0],["2007-11-16",5.8198,5.9735,5.682,5.8304,542700.0],["2007-11-19",5.7562,5.7562,5.4382,5.4859,569900.0],["2007-11-20",5.4753,5.5548,5.3269,5.5124,593900.0],["2007-11-21",5.4965,5.7191,5.4223,5.6184,489100.0],["2007-11-23",5.6767,5.947,5.5919,5.8145,185000.0],["2007-11-26",5.8304,5.8304,5.3481,5.3587,719100.0],["2007-11-27",5.3852,5.6767,5.3852,5.6131,446000.0],["2007-11-28",5.7138,6.0053,5.6078,5.9523,841000.0],["2007-11-29",5.9258,5.9576,5.7085,5.8304,409700.0],["2007-11-30",5.9258,6.1643,5.841,5.894,609000.0],["2007-12-03",5.8781,5.9629,5.7509,5.8198,337800.0],["2007-12-04",5.7562,5.8251,5.6237,5.7403,309600.0],["2007-12-05",5.8304,5.9523,5.7244,5.9258,301200.0],["2007-12-06",5.9046,6.318,5.8198,6.318,563400.0],["2007-12-07",6.3233,6.3233,6.0848,6.1113,302300.0],["2007-12-10",6.1484,6.3339,6.1484,6.2279,317800.0],["2007-12-11",6.2703,6.4081,5.8781,5.8834,545100.0],["2007-12-12",6.0583,6.3074,5.7668,5.8463,412400.0],["2007-12-13",5.7827,5.8675,5.5813,5.7615,521900.0],["2007-12-14",5.6608,5.7085,5.3958,5.3958,615400.0],["2007-12-17",5.4064,5.523,5.3269,5.3693,534400.0],["2007-12-18",5.4488,5.735,5.3799,5.6926,531300.0],["2007-12-19",5.6608,5.7456,5.5071,5.576,357100.0],["2007-12-20",5.6449,5.6873,5.4541,5.682,386600.0],["2007-12-21",5.8357,5.8357,5.5972,5.8198,847000.0],["2007-12-24",5.8675,5.9735,5.7562,5.8622,194400.0],["2007-12-26",5.788,5.9046,5.7297,5.8516,339600.0],["2007-12-27",5.8463,5.8463,5.5442,5.5654,298700.0],["2007-12-28",5.6608,5.7138,5.4329,5.4329,191300.0],["2007-12-31",5.4276,5.5495,5.3534,5.4806,308600.0],["2008-01-02",5.4619,5.5367,5.2374,5.2588,822400.0],["2008-01-03",5.3069,5.3389,5.2267,5.2374,949500.0],["2008-01-04",5.1947,5.2107,5.0397,5.1519,983500.0],["2008-01-07",5.1893,5.5367,5.1572,5.4191,920800.0],["2008-01-08",5.4458,5.4939,5.0343,5.0504,1032300.0],["2008-01-09",5.0343,5.1626,4.8312,5.1519,922900.0],["2008-01-10",5.0717,5.3176,4.8954,5.1466,922700.0],["2008-01-11",5.1038,5.2053,4.9648,4.9862,824400.0],["2008-01-14",4.9488,4.9862,4.8259,4.8686,553600.0],["2008-01-15",4.8099,4.9167,4.6549,4.8099,903100.0],["2008-01-16",4.7297,5.0343,4.6763,4.874,711500.0],["2008-01-17",4.9755,5.0076,4.8099,4.8419,520600.0],["2008-01-18",4.6549,5.0504,4.6549,4.8419,992100.0],["2008-01-22",4.6388,5.2374,4.5426,5.029,999400.0],["2008-01-23",4.9007,5.7398,4.8045,5.7184,1869800.0],["2008-01-24",5.7184,6.0925,5.5794,5.9268,1869500.0],["2008-01-25",6.023,6.0711,5.5581,5.6062,724200.0],["2008-01-28",5.5848,5.8627,5.3924,5.7611,674000.0],["2008-01-29",5.8092,5.9054,5.5474,5.8306,538600.0],["2008-01-30",5.7772,6.0123,5.7451,5.7558,710400.0],["2008-01-31",5.6382,6.007,5.4031,5.9589,872500.0],["2008-02-01",5.9696,6.1192,5.8306,5.9856,597800.0],["2008-02-04",5.9589,5.9803,5.6863,5.7611,568100.0],["2008-02-05",5.6596,5.8467,5.4298,5.4512,602600.0],["2008-02-06",5.5046,5.6489,5.3015,5.387,458800.0],["2008-02-07",5.3603,5.7398,5.3122,5.5741,567800.0],["2008-02-08",5.5581,5.7077,5.2908,5.51,1118700.0],["2008-02-11",5.4886,5.6062,5.3657,5.4298,647600.0],["2008-02-12",5.5474,5.6756,5.4672,5.5527,602100.0],["2008-02-13",5.6275,5.6596,5.4031,5.6168,668100.0],["2008-02-14",5.6382,5.6596,5.3496,5.3657,720000.0],["2008-02-15",5.5848,5.6062,5.3069,5.3817,988400.0],["2008-02-19",5.4779,5.51,5.3069,5.3443,576200.0],["2008-02-20",5.2962,5.6062,5.2962,5.526,476900.0],["2008-02-21",5.4672,5.5634,5.2321,5.2481,549200.0],["2008-02-22",5.2641,5.3977,5.045,5.2802,818300.0],["2008-02-25",5.2695,5.4298,5.1786,5.4031,577700.0],["2008-02-26",5.355,5.526,5.355,5.3977,537100.0],["2008-02-27",5.3336,5.4832,5.3069,5.4298,682700.0],["2008-02-28",5.3764,5.3764,5.0931,5.1305,759100.0],["2008-02-29",5.0771,5.1305,4.8686,4.9114,695900.0],["2008-03-03",4.9167,5.0076,4.7725,4.8847,499900.0],["2008-03-04",4.8206,4.874,4.6763,4.7938,803800.0],["2008-03-05",4.8312,4.9114,4.735,4.7778,570600.0],["2008-03-06",4.7457,4.7618,4.5159,4.5159,453200.0],["2008-03-07",4.4892,4.8259,4.4892,4.7404,686500.0],["2008-03-10",4.7564,4.8419,4.6388,4.6976,602300.0],["2008-03-11",4.858,5.1412,4.8045,5.1412,1567900.0],["2008-03-12",5.1466,5.3817,4.9435,4.9488,1220900.0],["2008-03-13",4.8633,5.1572,4.735,5.0824,971400.0],["2008-03-14",5.1359,5.216,4.9061,4.9809,1266900.0],["2008-03-17",4.8473,5.2748,4.7885,5.1626,909000.0],["2008-03-18",5.2962,5.4779,5.1305,5.4031,890300.0],["2008-03-19",5.4512,5.6062,5.3283,5.4512,1190300.0],["2008-03-20",5.542,5.8092,5.4565,5.7932,1770800.0],["2008-03-24",5.7184,6.0925,5.6703,5.8467,876400.0],["2008-03-25",5.8306,5.9322,5.6382,5.9001,457900.0],["2008-03-26",5.9322,5.9696,5.6649,5.7665,359700.0],["2008-03-27",5.7825,5.8199,5.5634,5.6222,534300.0],["2008-03-28",5.6168,5.6489,5.4405,5.4405,352200.0],["2008-03-31",5.4458,5.7825,5.4458,5.5634,789200.0],["2008-04-01",5.681,5.9322,5.681,5.836,695400.0],["2008-04-02",5.8925,5.9248,5.7309,5.8225,406700.0],["2008-04-03",5.7579,5.8548,5.6825,5.7471,393800.0],["2008-04-04",5.7794,5.7794,5.5801,5.6124,339500.0],["2008-04-07",5.6609,5.7417,5.5316,5.6232,290600.0],["2008-04-08",5.5693,5.6071,5.4616,5.5586,645700.0],["2008-04-09",5.5747,5.6286,5.2947,5.3324,686100.0],["2008-04-10",5.3431,5.5532,5.2623,5.4131,658800.0],["2008-04-11",5.3377,5.4562,5.2677,5.2785,513400.0],["2008-04-14",5.2677,5.2731,5.09,5.1115,381900.0],["2008-04-15",5.1708,5.327,5.1331,5.2623,461900.0],["2008-04-16",5.3808,5.4185,5.1977,5.2785,932000.0],["2008-04-17",5.3216,5.5855,5.1708,5.5424,1291700.0],["2008-04-18",5.6825,6.0595,5.6501,5.8979,1439100.0],["2008-04-21",5.9518,5.9625,5.4401,5.774,1046200.0],["2008-04-22",5.8063,5.8494,5.5747,5.774,851600.0],["2008-04-23",5.8117,5.8764,5.5316,5.6501,786200.0],["2008-04-24",5.6663,6.1134,5.6017,6.0541,1010500.0],["2008-04-25",6.0918,6.1726,5.9518,6.1134,611400.0],["2008-04-28",6.1295,6.3719,6.0757,6.2911,1072600.0],["2008-04-29",6.3288,6.3988,6.1995,6.2265,1078100.0],["2008-04-30",6.2588,6.3126,6.1457,6.1834,582500.0],["2008-05-01",6.1672,6.5227,6.1672,6.5173,1013100.0],["2008-05-02",6.582,6.7974,6.4204,6.4688,890900.0],["2008-05-05",6.4581,6.6681,6.3665,6.3934,763500.0],["2008-05-06",6.3557,6.3557,6.0864,6.1026,1571700.0],["2008-05-07",6.1134,6.1888,5.8225,5.844,778800.0],["2008-05-08",5.8817,5.9841,5.6717,5.7417,586100.0],["2008-05-09",5.8494,6.0487,5.6017,5.6986,488800.0],["2008-05-12",5.7202,5.8764,5.6932,5.7902,656900.0],["2008-05-13",5.8117,5.8387,5.6448,5.7417,488100.0],["2008-05-14",5.7417,5.7902,5.6825,5.7417,594100.0],["2008-05-15",5.7363,5.7363,5.5855,5.7094,761500.0],["2008-05-16",5.7471,5.7471,5.5316,5.6232,538500.0],["2008-05-19",5.6124,5.704,5.5209,5.5747,739400.0],["2008-05-20",5.5478,5.564,5.4509,5.5478,563600.0],["2008-05-21",5.5747,5.6501,5.3593,5.4724,910100.0],["2008-05-22",5.4939,5.6555,5.3862,5.537,678500.0],["2008-05-23",5.4939,5.5693,5.3862,5.4886,581300.0],["2008-05-27",5.5047,5.6232,5.4455,5.5855,457200.0],["2008-05-28",5.6124,5.6448,5.5155,5.6286,853600.0],["2008-05-29",5.6017,5.9733,5.6017,5.8279,1016600.0],["2008-05-30",5.8387,5.8387,5.6663,5.7094,454200.0],["2008-06-02",5.6825,5.7579,5.5909,5.7525,699800.0],["2008-06-03",5.7686,5.7902,5.6071,5.7848,1246800.0],["2008-06-04",5.7525,5.8117,5.5909,5.6394,800100.0],["2008-06-05",5.9679,6.4635,5.9679,6.1941,2964300.0],["2008-06-06",6.1241,6.1403,5.7902,5.871,1223500.0],["2008-06-09",5.7686,5.9464,5.5855,5.7579,768000.0],["2008-06-10",5.704,5.9518,5.6663,5.8333,877400.0],["2008-06-11",5.8063,5.8818,5.6286,5.6394,1581600.0],["2008-06-12",5.6555,5.9033,5.5263,5.564,1352400.0],["2008-06-13",5.6124,5.7579,5.2677,5.4455,2373300.0],["2008-06-16",5.4024,5.5747,5.2839,5.467,1340300.0],["2008-06-17",5.4939,5.6286,5.2623,5.3216,1008700.0],["2008-06-18",5.2731,5.3054,4.9607,5.0954,1746000.0],["2008-06-19",5.1007,5.3108,4.9445,5.3108,1850700.0],["2008-06-20",5.2947,5.564,5.1438,5.3701,2082200.0],["2008-06-23",5.4239,5.5101,5.1331,5.1546,1114400.0],["2008-06-24",5.1061,5.3754,5.0577,5.3054,979100.0],["2008-06-25",5.3162,5.634,5.2516,5.3216,1399700.0],["2008-06-26",5.2516,5.4347,5.2462,5.3647,1180600.0],["2008-06-27",5.3324,5.4293,5.2031,5.3431,1939500.0],["2008-06-30",5.3839,5.3947,5.1014,5.1285,1105600.0],["2008-07-01",5.0796,5.4002,5.0199,5.2209,1138200.0],["2008-07-02",5.1992,5.3567,4.9221,4.9493,1385200.0],["2008-07-03",4.9601,5.1068,4.6939,4.6939,700100.0],["2008-07-07",4.7428,4.8134,4.3462,4.5635,1436300.0],["2008-07-08",4.569,4.9981,4.4277,4.9764,1476700.0],["2008-07-09",4.9873,5.0796,4.6667,4.683,1046500.0],["2008-07-10",4.6722,4.8243,4.5472,4.6776,1744500.0],["2008-07-11",4.6287,4.7645,4.4549,4.7102,1544900.0],["2008-07-14",4.933,5.1448,4.2593,4.2865,1575500.0],["2008-07-15",4.2267,4.3951,3.8681,4.1561,2156300.0],["2008-07-16",4.2104,4.7754,4.1561,4.7428,1366700.0],["2008-07-17",4.971,6.0141,4.971,5.6935,3073200.0],["2008-07-18",5.699,5.775,5.4708,5.7587,2209600.0],["2008-07-21",5.7805,5.9706,5.5469,5.5577,1116600.0],["2008-07-22",5.536,6.0847,5.2589,6.0793,2008700.0],["2008-07-23",6.0575,6.4487,6.0304,6.1064,2231300.0],["2008-07-24",6.0956,6.2151,5.7316,5.8131,1399300.0],["2008-07-25",5.9108,6.0847,5.6772,5.862,1080400.0],["2008-07-28",5.8239,5.9326,5.4654,5.5686,827500.0],["2008-07-29",5.5414,6.0847,5.4599,6.0575,1299700.0],["2008-07-30",6.0738,6.2477,5.9597,6.2314,1588100.0],["2008-07-31",6.0467,6.2477,6.0467,6.1499,869200.0],["2008-08-01",6.2422,6.3074,6.0684,6.2422,762600.0],["2008-08-04",6.2531,6.3237,5.9597,6.1662,798600.0],["2008-08-05",6.2748,6.3455,6.1119,6.3129,866200.0],["2008-08-06",6.2368,6.34,6.0195,6.2966,672800.0],["2008-08-07",6.1608,6.4107,5.9272,6.0793,948300.0],["2008-08-08",6.0575,6.2748,5.976,6.226,709200.0],["2008-08-11",6.2422,6.4596,6.1064,6.4324,962900.0],["2008-08-12",6.3672,6.465,6.1934,6.3726,1093600.0],["2008-08-13",6.3237,6.3237,5.8728,6.0304,1065600.0],["2008-08-14",5.9326,6.1988,5.7696,6.1771,616600.0],["2008-08-15",6.302,6.7366,6.226,6.4161,1414200.0],["2008-08-18",6.4215,6.4813,6.0304,6.0956,565500.0],["2008-08-19",6.0086,6.0684,5.7859,5.938,737300.0],["2008-08-20",5.9652,6.063,5.6772,5.8674,629700.0],["2008-08-21",5.7696,5.9217,5.737,5.7859,507000.0],["2008-08-22",5.7805,5.9652,5.737,5.8891,825000.0],["2008-08-25",5.8185,5.8891,5.6501,5.7044,520300.0],["2008-08-26",5.6881,5.7044,5.3784,5.5414,910600.0],["2008-08-27",5.5251,5.6283,5.3893,5.6066,894900.0],["2008-08-28",5.6392,5.9489,5.6012,5.9326,624400.0],["2008-08-29",5.8674,5.9543,5.8022,5.8402,451000.0],["2008-09-02",5.9815,6.1608,5.7968,5.8728,1020300.0],["2008-09-03",5.8565,6.1336,5.7859,6.0412,1675600.0],["2008-09-04",5.9652,6.1988,5.7424,5.8239,842200.0],["2008-09-05",5.7533,6.0901,5.6881,6.0358,1226800.0],["2008-09-08",6.226,6.5193,6.063,6.4596,1234100.0],["2008-09-09",6.3781,6.6606,6.2694,6.34,1120700.0],["2008-09-10",6.3835,6.4813,6.1064,6.3672,1227800.0],["2008-09-11",6.2585,6.3726,5.9217,6.3074,2210300.0],["2008-09-12",6.1771,6.6551,6.0847,6.5791,1235400.0],["2008-09-15",6.5085,6.5628,6.2911,6.4433,1226500.0],["2008-09-16",6.3074,6.8561,6.2585,6.8453,1551400.0],["2008-09-17",6.666,6.9213,6.2803,6.4976,1117800.0],["2008-09-18",6.6769,8.5566,6.4052,7.6113,2766500.0],["2008-09-19",8.1546,8.1546,7.1169,8.1546,31500.0],["2008-09-22",8.2578,8.4208,7.2256,7.5787,620900.0],["2008-09-23",7.5189,7.7254,7.3505,7.3505,312800.0],["2008-09-24",7.3777,8.0079,7.3342,7.6874,534000.0],["2008-09-25",7.8775,7.8775,7.4646,7.4918,380100.0],["2008-09-26",7.3886,7.6059,7.0028,7.5841,368800.0],["2008-09-29",7.4885,7.6525,7.0512,7.319,335400.0],["2008-09-30",7.6525,7.9258,7.4284,7.5978,518300.0],["2008-10-01",7.5978,8.0624,7.1933,7.5923,375900.0],["2008-10-02",7.6525,7.6525,7.3846,7.412,238700.0],["2008-10-03",7.6251,7.8328,7.2425,7.2425,787700.0],["2008-10-06",7.2097,7.2917,6.3078,6.9146,537700.0],["2008-10-07",6.9145,6.9145,5.8268,5.958,614100.0],["2008-10-08",5.8815,6.8654,5.7394,5.8377,490400.0],["2008-10-09",5.8432,6.2094,5.1927,5.1982,858200.0],["2008-10-10",5.0944,6.7506,4.996,6.3625,1423000.0],["2008-10-13",6.5101,6.5921,5.8869,6.2258,945100.0],["2008-10-14",5.958,7.1277,5.9307,6.3352,991300.0],["2008-10-15",6.2422,7.1004,6.1056,6.1165,659400.0],["2008-10-16",7.1332,7.1332,5.9307,6.5757,893400.0],["2008-10-17",6.5429,6.8763,5.231,6.286,795100.0],["2008-10-20",6.3515,6.756,6.2914,6.7396,620700.0],["2008-10-21",6.5921,6.7943,6.3406,6.4937,551800.0],["2008-10-22",6.3133,6.5757,6.1493,6.2586,735300.0],["2008-10-23",6.2969,6.4226,5.4114,5.7831,1072400.0],["2008-10-24",5.3731,5.8869,5.3731,5.6136,585100.0],["2008-10-27",5.5754,5.876,5.5098,5.5699,371300.0],["2008-10-28",5.7503,6.4937,5.4387,6.3734,560500.0],["2008-10-29",6.3515,6.5647,6.1712,6.286,565900.0],["2008-10-30",6.4827,6.5538,6.1657,6.4335,400200.0],["2008-10-31",6.3406,6.9419,6.3351,6.92,448100.0],["2008-11-03",6.8599,7.0621,6.6904,6.8216,359500.0],["2008-11-04",6.8326,7.2972,6.6194,7.248,732200.0],["2008-11-05",7.0895,7.2371,6.6194,6.685,536600.0],["2008-11-06",6.5975,6.8927,6.204,6.3133,556800.0],["2008-11-07",6.3516,6.5046,6.122,6.3789,377500.0],["2008-11-10",6.5101,6.5319,6.2805,6.4335,380200.0],["2008-11-11",6.3406,6.6686,6.3406,6.4609,349500.0],["2008-11-12",6.2969,6.4882,6.0454,6.1001,760400.0],["2008-11-13",6.1602,6.7451,5.712,6.6522,923700.0],["2008-11-14",6.5319,6.8326,6.1548,6.1712,544600.0],["2008-11-17",6.111,6.3024,5.9853,6.0127,547900.0],["2008-11-18",6.04,6.2258,5.6574,6.0017,871400.0],["2008-11-19",5.9143,6.1657,5.4333,5.4497,973300.0],["2008-11-20",5.3786,5.5754,5.0561,5.3513,1372900.0],["2008-11-21",5.466,5.5535,4.6899,5.395,1452300.0],["2008-11-24",5.4551,5.9908,5.2911,5.8596,1087200.0],["2008-11-25",5.9963,6.1056,5.5808,6.1056,773900.0],["2008-11-26",5.9033,6.2477,5.9033,6.0946,707100.0],["2008-11-28",5.9908,6.1384,5.9635,6.1384,158300.0],["2008-12-01",5.9307,6.1985,5.0725,5.078,601900.0],["2008-12-02",5.231,5.712,5.1108,5.7011,664400.0],["2008-12-03",5.4988,6.0017,5.466,5.876,732400.0],["2008-12-04",5.723,6.0127,5.5316,5.6956,529800.0],["2008-12-05",5.5808,6.04,5.3622,6.0345,550200.0],["2008-12-08",6.1165,6.1766,5.8377,5.9635,627000.0],["2008-12-09",6.122,6.1766,5.7284,5.7394,632700.0],["2008-12-10",5.5262,6.122,5.4879,5.9033,399800.0],["2008-12-11",5.7175,5.9143,5.3841,5.4497,735500.0],["2008-12-12",5.3513,5.7175,5.2529,5.6246,517100.0],["2008-12-15",5.63,5.641,5.2966,5.4497,409000.0],["2008-12-16",5.2966,5.8869,5.2966,5.8705,602800.0],["2008-12-17",5.7776,6.0127,5.477,5.8268,546500.0],["2008-12-18",5.63,5.9799,5.63,5.7175,500000.0],["2008-12-19",5.9197,6.1384,5.4551,5.6792,1868100.0],["2008-12-22",5.6683,5.794,5.5808,5.7394,550500.0],["2008-12-23",5.794,5.8596,5.6683,5.712,286200.0],["2008-12-24",5.6956,5.723,5.5972,5.712,99900.0],["2008-12-26",5.7448,5.876,5.6902,5.7667,139600.0],["2008-12-29",5.7667,5.9361,5.7667,5.8924,476900.0],["2008-12-30",5.5866,6.3359,5.5866,6.3304,546200.0],["2008-12-31",6.3359,6.6114,6.2423,6.5563,830100.0],["2009-01-02",6.5838,6.672,6.2147,6.402,711800.0],["2009-01-05",6.413,6.4737,5.9558,6.0164,419000.0],["2009-01-06",6.077,6.2202,5.9943,6.1431,427600.0],["2009-01-07",6.0715,6.1376,5.9392,6.0219,474900.0],["2009-01-08",5.785,6.2202,5.785,6.0053,675500.0],["2009-01-09",5.9888,6.1872,5.7299,5.7574,575900.0],["2009-01-12",5.7574,5.9117,5.4875,5.5315,588300.0],["2009-01-13",5.4819,5.5811,5.3773,5.4764,552100.0],["2009-01-14",5.4048,5.4489,5.1018,5.1183,427200.0],["2009-01-15",5.1293,5.1624,4.8208,5.0412,1068400.0],["2009-01-16",4.9641,5.0908,4.6776,4.8428,919400.0],["2009-01-20",4.92,4.92,4.4131,4.4186,1264200.0],["2009-01-21",4.4737,4.6335,4.2864,4.6335,1302400.0],["2009-01-22",4.5288,4.8869,4.4131,4.5839,1017200.0],["2009-01-23",4.5343,4.9255,4.5343,4.8318,704500.0],["2009-01-26",4.8649,5.1734,4.7437,4.8814,777400.0],["2009-01-27",4.8869,5.1018,4.8428,4.9861,512400.0],["2009-01-28",5.1018,5.4985,5.0908,5.4048,835400.0],["2009-01-29",5.3442,5.4048,5.0908,5.1018,255900.0],["2009-01-30",5.0302,5.2561,4.9255,4.953,481800.0],["2009-02-02",4.8649,5.0247,4.8428,4.9585,626200.0],["2009-02-03",4.8318,5.0026,4.7602,4.8924,509100.0],["2009-02-04",4.909,5.1789,4.909,4.931,473900.0],["2009-02-05",4.8814,5.2505,4.7933,5.0687,488200.0],["2009-02-06",5.0467,5.4544,5.0136,5.4268,1045200.0],["2009-02-09",5.3773,5.5095,5.3056,5.4599,509200.0],["2009-02-10",5.4544,5.4819,4.9145,4.92,694400.0],["2009-02-11",4.7547,5.2175,4.7547,5.0687,526500.0],["2009-02-12",4.9806,5.0577,4.7437,5.0247,587900.0],["2009-02-13",5.0136,5.0687,4.7933,4.8318,508500.0],["2009-02-17",4.7602,4.7602,4.4296,4.4296,470400.0],["2009-02-18",4.4296,4.5729,4.325,4.347,517100.0],["2009-02-19",4.4241,4.4792,4.2093,4.2148,451900.0],["2009-02-20",4.1486,4.2533,3.9723,4.1431,1140100.0],["2009-02-23",4.1707,4.3415,4.1486,4.1597,671700.0],["2009-02-24",4.2423,4.4682,4.1376,4.4517,491500.0],["2009-02-25",4.4241,4.5508,4.1376,4.3966,839700.0],["2009-02-26",4.4572,4.8814,4.4186,4.6004,962700.0],["2009-02-27",4.5123,4.5949,3.7299,3.8677,3183100.0],["2009-03-02",4.0164,4.1652,3.8401,3.9117,3041100.0],["2009-03-03",3.9834,4.1321,3.5922,3.6528,1527400.0],["2009-03-04",3.7465,3.8126,3.6032,3.7354,1410900.0],["2009-03-05",3.6418,3.7575,3.2671,3.2781,1648000.0],["2009-03-06",3.3443,3.5371,3.0908,3.179,1730400.0],["2009-03-09",3.1294,3.2781,2.9255,3.0963,2042100.0],["2009-03-10",3.2065,3.6142,3.2065,3.6142,1776800.0],["2009-03-11",3.6418,3.9338,3.3994,3.504,1368100.0],["2009-03-12",3.493,3.8787,3.4434,3.774,1481600.0],["2009-03-13",3.796,3.9117,3.6969,3.7465,1353300.0],["2009-03-16",3.8071,3.9503,3.7409,3.7575,1524100.0],["2009-03-17",3.763,4.1046,3.763,4.1046,1089800.0],["2009-03-18",4.0991,4.6059,4.044,4.4682,2063700.0],["2009-03-19",4.3911,4.5123,4.0329,4.0715,1988900.0],["2009-03-20",4.0991,4.1156,3.8456,3.8952,1722500.0],["2009-03-23",4.0329,4.4021,3.8842,4.3911,1169200.0],["2009-03-24",4.4021,4.4076,3.8897,3.9007,1103900.0],["2009-03-25",4.0715,4.1982,3.7905,4.1707,1478100.0],["2009-03-26",4.1872,4.2699,4.1101,4.2423,1159200.0],["2009-03-27",4.1321,4.2258,3.6087,3.6473,2161600.0],["2009-03-30",3.6557,3.6891,3.3319,3.3878,1312400.0],["2009-03-31",3.4547,3.7952,3.4547,3.7003,1563100.0],["2009-04-01",3.5998,3.8231,3.4994,3.7561,1342600.0],["2009-04-02",3.8733,4.0017,3.8343,3.9347,1198600.0],["2009-04-03",3.9068,3.9403,3.7729,3.918,943100.0],["2009-04-06",3.8677,3.9459,3.5887,3.6445,974200.0],["2009-04-07",3.5719,3.6724,3.4771,3.4826,661500.0],["2009-04-08",3.5998,3.851,3.4436,3.5831,1514500.0],["2009-04-09",3.8175,3.9794,3.7059,3.9515,1258700.0],["2009-04-13",3.9012,4.2584,3.8454,4.2417,1345700.0],["2009-04-14",4.1468,4.2584,3.8063,3.8231,1597900.0],["2009-04-15",3.8119,3.9626,3.6333,3.9459,991400.0],["2009-04-16",4.0073,4.0631,3.7617,3.9794,1645000.0],["2009-04-17",3.9905,3.9905,3.6445,3.7673,1884300.0],["2009-04-20",3.6891,3.6947,3.4157,3.4324,1343100.0],["2009-04-21",3.4324,3.6333,3.2092,3.611,2336700.0],["2009-04-22",3.611,3.6891,3.3487,3.4715,1697000.0],["2009-04-23",3.4882,3.5161,3.2482,3.3319,1148800.0],["2009-04-24",3.3822,3.6557,3.3096,3.5887,1678800.0],["2009-04-27",3.4938,3.5664,3.2817,3.3264,1001300.0],["2009-04-28",3.2929,3.3822,3.2538,3.2817,735900.0],["2009-04-29",3.304,3.5719,3.2817,3.5496,1156900.0],["2009-04-30",3.5998,3.5998,3.3543,3.3543,1558800.0],["2009-05-01",3.3933,3.4436,3.265,3.2817,652300.0],["2009-05-04",3.3319,3.5384,3.3096,3.5329,648400.0],["2009-05-05",3.4938,3.5161,3.304,3.371,849100.0],["2009-05-06",3.4157,3.9347,3.4157,3.8566,1963200.0],["2009-05-07",3.9068,4.1635,3.8398,4.1301,2679200.0],["2009-05-08",4.0742,4.3366,3.9291,4.3087,1945300.0],["2009-05-11",4.2138,4.2752,4.0575,4.1077,948000.0],["2009-05-12",4.0854,4.2361,3.8677,3.9347,1294400.0],["2009-05-13",3.9124,3.9515,3.6557,3.6612,1029500.0],["2009-05-14",3.6947,3.7561,3.544,3.6557,850300.0],["2009-05-15",3.6445,3.6445,3.4715,3.544,627400.0],["2009-05-18",3.5943,3.7617,3.5552,3.7394,785400.0],["2009-05-19",3.7003,3.7617,3.5664,3.5775,807900.0],["2009-05-20",3.6166,3.678,3.3264,3.3599,1264500.0],["2009-05-21",3.3208,3.3654,3.2426,3.3208,1005900.0],["2009-05-22",3.3431,3.3989,3.2426,3.3152,588400.0],["2009-05-26",3.2817,3.544,3.2817,3.505,530600.0],["2009-05-27",3.4994,3.5385,3.3543,3.3878,703600.0],["2009-05-28",3.4324,3.5161,3.2426,3.4045,592300.0],["2009-05-29",3.4212,3.5496,3.3487,3.544,733700.0],["2009-06-01",3.5831,3.7561,3.4659,3.611,718300.0],["2009-06-02",3.5998,3.6333,3.4882,3.505,950900.0],["2009-06-03",3.4882,3.5161,3.3599,3.4101,671600.0],["2009-06-04",3.438,3.678,3.265,3.6501,1385800.0],["2009-06-05",3.7059,3.7729,3.4882,3.5998,1105100.0],["2009-06-08",3.5943,3.7115,3.5217,3.6389,655700.0],["2009-06-09",3.6724,3.745,3.5273,3.6166,1053800.0],["2009-06-10",3.6445,3.851,3.6222,3.6724,986700.0],["2009-06-11",3.6947,3.8343,3.6389,3.6836,605500.0],["2009-06-12",3.6836,3.7226,3.5998,3.6724,575000.0],["2009-06-15",3.6277,3.7282,3.4045,3.5273,876400.0],["2009-06-16",3.5887,3.5887,3.438,3.4492,435300.0],["2009-06-17",3.4547,3.5329,3.265,3.4101,1014900.0],["2009-06-18",3.4045,3.5719,3.3543,3.4045,830700.0],["2009-06-19",3.4659,3.5217,3.3543,3.3766,1720600.0],["2009-06-22",3.3487,3.3933,3.2371,3.2761,944300.0],["2009-06-23",3.3152,3.3487,3.2092,3.2092,886400.0],["2009-06-24",3.2538,3.2929,3.1757,3.2259,799100.0],["2009-06-25",3.2036,3.4771,3.1813,3.4324,920300.0],["2009-06-26",3.4157,3.5831,3.3487,3.5831,1359400.0],["2009-06-29",3.5576,3.5576,3.4162,3.4785,987900.0],["2009-06-30",3.4445,3.5294,3.3427,3.3767,872600.0],["2009-07-01",3.3993,3.5859,3.3653,3.5181,976900.0],["2009-07-02",3.4502,3.5237,3.2183,3.3031,1138000.0],["2009-07-06",3.2975,3.3936,3.1561,3.3031,769700.0],["2009-07-07",3.2975,3.3201,3.1504,3.1617,1247200.0],["2009-07-08",3.1957,3.2805,2.9864,3.0712,1803600.0],["2009-07-09",3.1052,3.1278,2.9355,2.9525,1879300.0],["2009-07-10",2.9807,3.009,2.7771,2.9355,2469400.0],["2009-07-13",3.0712,3.3088,3.009,3.2466,1703200.0],["2009-07-14",3.2466,3.2692,3.1561,3.207,884500.0],["2009-07-15",3.2353,3.4332,3.19,3.354,1321900.0],["2009-07-16",3.5746,3.7839,3.4389,3.7726,2760900.0],["2009-07-17",3.7669,3.8065,3.4728,3.5067,1893300.0],["2009-07-20",3.5407,3.6142,3.371,3.4728,1235600.0],["2009-07-21",3.3371,3.5746,3.3371,3.5407,2342100.0],["2009-07-22",3.5916,3.6764,3.4785,3.5633,6316600.0],["2009-07-23",3.552,3.8178,3.552,3.8065,1952400.0],["2009-07-24",3.7782,3.8178,3.6538,3.7443,1208500.0],["2009-07-27",3.75,3.9423,3.733,3.9196,1277800.0],["2009-07-28",3.8744,4.1572,3.8518,4.1346,1372300.0],["2009-07-29",4.078,4.2024,4.0554,4.1233,923200.0],["2009-07-30",4.1855,4.4852,4.1459,4.3834,2557200.0],["2009-07-31",4.3495,4.4513,4.2307,4.2647,5627900.0],["2009-08-03",4.2929,4.3834,4.1855,4.2986,971800.0],["2009-08-04",4.2533,4.6266,4.1855,4.5531,2143600.0],["2009-08-05",4.5361,4.6323,4.457,4.5135,3058700.0],["2009-08-06",4.5192,4.5192,4.2703,4.3721,2488400.0],["2009-08-07",4.457,4.7341,4.3834,4.5701,1841600.0],["2009-08-10",4.5305,4.7794,4.5305,4.6436,1018400.0],["2009-08-11",4.638,4.6945,4.3834,4.4117,1202600.0],["2009-08-12",4.4061,4.5192,4.4004,4.423,900500.0],["2009-08-13",4.4683,4.4739,4.2816,4.3891,774200.0],["2009-08-14",4.3551,4.3665,4.2477,4.3156,1030200.0],["2009-08-17",4.2137,4.2929,4.1176,4.2137,1522200.0],["2009-08-18",4.2251,4.276,4.1911,4.2081,844800.0],["2009-08-19",4.1515,4.259,4.1459,4.2137,752700.0],["2009-08-20",4.1911,4.3778,4.1742,4.3269,1154600.0],["2009-08-21",4.3891,4.4343,4.3042,4.3495,1257600.0],["2009-08-24",4.3608,4.4117,4.1176,4.1572,913800.0],["2009-08-25",4.1742,4.2647,4.1459,4.2251,961600.0],["2009-08-26",4.2307,4.3665,4.1628,4.2477,1119200.0],["2009-08-27",4.2477,4.2477,4.078,4.1685,946500.0],["2009-08-28",4.2251,4.2251,3.9932,4.0271,1135200.0],["2009-08-31",3.9988,4.0497,3.9083,3.9649,1071600.0],["2009-09-01",3.9479,4.0554,3.7386,3.9027,2212600.0],["2009-09-02",3.9027,3.9762,3.7895,3.7895,963100.0],["2009-09-03",3.7952,4.0101,3.7613,3.9762,1614300.0],["2009-09-04",3.9762,4.1063,3.9423,4.0723,823100.0],["2009-09-08",4.1346,4.1685,4.0893,4.1233,617100.0],["2009-09-09",4.1232,4.2929,4.0723,4.242,726700.0],["2009-09-10",4.2251,4.2477,4.1289,4.2364,377500.0],["2009-09-11",4.242,4.3947,4.1855,4.3438,891700.0],["2009-09-14",4.2986,4.3212,4.1742,4.2816,718900.0],["2009-09-15",4.2703,4.5079,4.2251,4.4852,749700.0],["2009-09-16",4.4966,4.8868,4.4287,4.8698,1763000.0],["2009-09-17",4.8812,4.9208,4.604,4.6606,959900.0],["2009-09-18",4.6889,4.7454,4.5305,4.6662,826300.0],["2009-09-21",4.6266,4.6662,4.5531,4.604,517100.0],["2009-09-22",4.6606,4.7737,4.5927,4.7228,1001400.0],["2009-09-23",4.7228,4.7284,4.587,4.5984,694300.0],["2009-09-24",4.6097,4.6436,4.4117,4.4965,774000.0],["2009-09-25",4.4909,4.4965,4.2929,4.3721,822700.0],["2009-09-28",4.4264,4.5122,4.3349,4.455,708100.0],["2009-09-29",4.4436,4.5351,4.4036,4.4836,644700.0],["2009-09-30",4.4722,4.5008,4.2892,4.3407,877100.0],["2009-10-01",4.3349,4.4665,4.1805,4.2034,972200.0],["2009-10-02",4.1462,4.2434,3.9632,4.2148,1002000.0],["2009-10-05",4.2263,4.3235,4.2148,4.2434,929000.0],["2009-10-06",4.2606,4.4036,4.2492,4.3121,1021100.0],["2009-10-07",4.3063,4.3807,4.1462,4.2549,472000.0],["2009-10-08",4.3063,4.3464,4.2206,4.2663,834500.0],["2009-10-09",4.2606,4.3807,4.2549,4.3807,742900.0],["2009-10-12",4.3693,4.4322,4.3006,4.3121,390300.0],["2009-10-13",4.3006,4.3921,4.1977,4.3006,517000.0],["2009-10-14",4.3521,4.4951,4.2606,4.4894,765600.0],["2009-10-15",4.4722,4.5065,4.3521,4.4894,866400.0],["2009-10-16",4.4608,4.5122,4.3693,4.375,676900.0],["2009-10-19",4.7467,4.9469,4.7124,4.7238,3005900.0],["2009-10-20",4.7581,4.7581,4.5809,4.6609,1167100.0],["2009-10-21",4.6209,4.7181,4.4665,4.4951,1401600.0],["2009-10-22",4.5465,5.0612,4.5408,5.0384,2044900.0],["2009-10-23",5.0327,5.147,4.8096,4.9697,1742000.0],["2009-10-26",4.9697,5.0498,4.8668,4.9469,1323700.0],["2009-10-27",4.9812,5.147,4.8554,4.8725,1984800.0],["2009-10-28",4.8496,4.8782,4.6152,4.6552,1848500.0],["2009-10-29",4.701,4.8382,4.6209,4.7925,1352400.0],["2009-10-30",4.781,4.8096,4.5351,4.5809,1447500.0],["2009-11-02",4.6037,4.7124,4.4207,4.5294,1298700.0],["2009-11-03",4.4836,4.5408,4.3235,4.5065,1100900.0],["2009-11-04",4.5523,4.5523,4.3006,4.3521,1128700.0],["2009-11-05",4.3864,4.4436,4.2148,4.4322,1827600.0],["2009-11-06",4.3578,4.5122,4.3178,4.4264,1306400.0],["2009-11-09",4.4608,4.5694,4.4379,4.5122,954100.0],["2009-11-10",4.4894,4.5294,4.4493,4.4722,717000.0],["2009-11-11",4.5351,4.6666,4.4894,4.5637,661500.0],["2009-11-12",4.5637,4.6724,4.3807,4.3864,639400.0],["2009-11-13",4.3864,4.5179,4.3464,4.455,1053200.0],["2009-11-16",4.5408,4.8439,4.5351,4.8039,2102600.0],["2009-11-17",4.7982,4.8268,4.6323,4.7753,1103100.0],["2009-11-18",4.7524,4.8153,4.6666,4.6952,769100.0],["2009-11-19",4.6266,4.6495,4.5008,4.5294,1072800.0],["2009-11-20",4.4951,4.6781,4.4093,4.4436,1081000.0],["2009-11-23",4.5294,4.5523,4.4036,4.4608,1113800.0],["2009-11-24",4.4779,4.4894,4.3064,4.4493,2294100.0],["2009-11-25",4.455,4.5751,4.4493,4.4779,876000.0],["2009-11-27",4.3235,4.4608,4.3235,4.375,513900.0],["2009-11-30",4.3635,4.4493,4.3349,4.4322,1145700.0],["2009-12-01",4.4379,4.4836,4.3864,4.455,1194500.0],["2009-12-02",4.4436,4.6095,4.4436,4.5809,1279500.0],["2009-12-03",4.5809,4.7353,4.4207,4.4379,1562200.0],["2009-12-04",4.5465,4.6552,4.4608,4.4836,1834200.0],["2009-12-07",4.4779,4.5866,4.4779,4.5294,605400.0],["2009-12-08",4.4951,4.5751,4.4665,4.5065,580800.0],["2009-12-09",4.5008,4.6037,4.4436,4.598,851800.0],["2009-12-10",4.5866,4.7925,4.5637,4.7124,1678000.0],["2009-12-11",4.7296,4.7753,4.6266,4.6724,795500.0],["2009-12-14",4.6838,4.6895,4.5637,4.6037,1147400.0],["2009-12-15",4.5866,4.6609,4.558,4.6152,930400.0],["2009-12-16",4.6552,4.6838,4.5809,4.6266,1093700.0],["2009-12-17",4.6323,4.6666,4.5637,4.6152,940000.0],["2009-12-18",4.638,4.701,4.598,4.701,1734800.0],["2009-12-21",4.7067,4.7696,4.6552,4.7581,834300.0],["2009-12-22",4.7753,4.8611,4.7524,4.8439,690100.0],["2009-12-23",4.8611,4.9183,4.6895,4.9183,948900.0],["2009-12-24",4.9297,4.9983,4.8782,4.9812,248900.0],["2009-12-28",4.9926,5.0898,4.9469,5.0898,667400.0],["2009-12-29",5.1331,5.1447,4.9253,5.1274,632400.0],["2009-12-30",5.1216,5.162,5.0639,5.1101,1086400.0],["2009-12-31",5.1216,5.1389,4.9772,4.9888,838100.0],["2010-01-04",5.0696,5.2486,5.0465,5.2486,3327100.0],["2010-01-05",5.2255,5.2486,4.8906,5.035,3100700.0],["2010-01-06",5.035,5.1101,4.9946,5.0754,785300.0],["2010-01-07",5.0523,5.341,5.0465,5.2486,2771000.0],["2010-01-08",5.2255,5.52,5.1678,5.4969,1492700.0],["2010-01-11",5.52,5.5777,5.4276,5.5431,1915100.0],["2010-01-12",5.5142,5.5778,5.4219,5.4392,1004100.0],["2010-01-13",5.4796,5.4911,5.3237,5.4219,794600.0],["2010-01-14",5.393,5.7048,5.393,5.6932,1474800.0],["2010-01-15",5.7106,5.7567,5.5835,5.6932,1335900.0],["2010-01-19",5.6932,5.699,5.4854,5.5258,1583000.0],["2010-01-20",5.4854,5.5951,5.3121,5.5316,829100.0],["2010-01-21",5.5142,5.9069,5.4623,5.8838,3442700.0],["2010-01-22",5.7683,5.9935,5.6875,5.7452,4197800.0],["2010-01-25",5.6759,5.7625,5.3352,5.52,1903400.0],["2010-01-26",5.5085,5.6413,5.3699,5.4969,1323400.0],["2010-01-27",5.4507,5.6528,5.4161,5.6355,1272800.0],["2010-01-28",5.6644,5.9242,5.4796,5.5547,1173800.0],["2010-01-29",5.6008,5.751,5.4854,5.5316,2299400.0],["2010-02-01",5.5489,5.572,5.2717,5.3352,1239900.0],["2010-02-02",5.3237,5.3352,5.162,5.2082,1540400.0],["2010-02-03",5.1909,5.2024,4.9772,5.162,1088600.0],["2010-02-04",5.1043,5.1043,4.9657,5.0234,1791000.0],["2010-02-05",5.0234,5.1909,4.9657,5.0927,1542200.0],["2010-02-08",5.087,5.1505,4.983,4.9946,646700.0],["2010-02-09",5.0523,5.1101,4.9946,5.0581,919400.0],["2010-02-10",5.0523,5.1389,5.0177,5.0927,804000.0],["2010-02-11",5.0581,5.1678,5.0119,5.0639,734800.0],["2010-02-12",5.0119,5.0465,4.8733,5.035,1193900.0],["2010-02-16",5.0581,5.0754,4.983,5.0696,426000.0],["2010-02-17",5.1043,5.1678,5.0003,5.087,535200.0],["2010-02-18",5.0927,5.1505,5.0754,5.0985,309600.0],["2010-02-19",5.0927,5.1851,5.0292,5.1678,515800.0],["2010-02-22",5.1736,5.3814,5.1274,5.3352,837000.0],["2010-02-23",5.341,5.4161,5.2486,5.3237,1324300.0],["2010-02-24",5.3295,5.5373,5.3121,5.4796,543700.0],["2010-02-25",5.4103,5.4796,5.3814,5.4507,313500.0],["2010-02-26",5.4449,5.4507,5.266,5.3699,871800.0],["2010-03-01",5.393,5.4219,5.289,5.3699,456000.0],["2010-03-02",5.3988,5.468,5.3352,5.4392,640000.0],["2010-03-03",5.4565,5.4911,5.3872,5.4276,387400.0],["2010-03-04",5.4623,5.5085,5.3872,5.4276,349000.0],["2010-03-05",5.4507,5.6355,5.4045,5.6297,677700.0],["2010-03-08",5.647,5.6875,5.5547,5.572,452000.0],["2010-03-09",5.5489,5.6239,5.4854,5.52,359600.0],["2010-03-10",5.52,5.7683,5.52,5.6528,534000.0],["2010-03-11",5.6239,5.7337,5.572,5.7221,462800.0],["2010-03-12",5.751,5.751,5.572,5.6182,455800.0],["2010-03-15",5.5893,5.6586,5.5373,5.6413,510300.0],["2010-03-16",5.6586,5.6586,5.572,5.6297,457100.0],["2010-03-17",5.6297,5.7106,5.6008,5.6817,750300.0],["2010-03-18",5.699,5.7972,5.5951,5.7741,1698600.0],["2010-03-19",5.7798,5.8434,5.7683,5.8376,1407600.0],["2010-03-22",5.8087,5.9993,5.7914,5.9993,1101300.0],["2010-03-23",5.9993,6.0455,5.9011,6.0166,801000.0],["2010-03-24",5.9704,6.1494,5.9704,6.0801,884300.0],["2010-03-25",6.1147,6.288,6.0281,6.0455,706300.0],["2010-03-26",6.057,6.1725,5.826,5.9357,1141000.0],["2010-03-29",5.9852,5.9852,5.863,5.927,559500.0],["2010-03-30",5.9503,5.9794,5.8513,5.863,465900.0],["2010-03-31",5.8513,5.8746,5.7815,5.7815,780500.0],["2010-04-01",5.8164,5.863,5.6767,5.7815,861200.0],["2010-04-05",5.7582,5.7756,5.6592,5.7349,541900.0],["2010-04-06",5.5951,5.8397,5.5195,5.6068,1843400.0],["2010-04-07",5.5719,5.6767,5.502,5.6068,1217200.0],["2010-04-08",5.7465,5.8106,5.6184,5.7698,1159500.0],["2010-04-09",5.8455,5.9794,5.7989,5.8863,1295300.0],["2010-04-12",5.9212,5.9969,5.8804,5.9678,583500.0],["2010-04-13",5.9678,6.1075,5.8339,6.0435,872500.0],["2010-04-14",6.1133,6.352,6.09,6.3055,1188800.0],["2010-04-15",6.3171,6.3462,6.0842,6.1075,1028000.0],["2010-04-16",6.1017,6.1424,5.9619,5.9969,1141900.0],["2010-04-19",5.9619,6.1832,5.8979,6.1599,1037900.0],["2010-04-20",6.0726,6.2938,6.0726,6.288,2053000.0],["2010-04-21",6.2298,6.4743,6.2065,6.451,1501000.0],["2010-04-22",6.55,6.8993,6.4976,6.6723,2479700.0],["2010-04-23",6.6955,6.7887,6.6082,6.6548,1096800.0],["2010-04-26",6.6781,6.7654,6.5733,6.6664,1167700.0],["2010-04-27",6.6606,6.7188,6.4044,6.4335,1307800.0],["2010-04-28",6.4452,6.5616,6.3811,6.5092,860000.0],["2010-04-29",6.5558,6.6431,6.5092,6.6082,1074000.0],["2010-04-30",6.6082,6.6897,6.3928,6.3928,1008700.0],["2010-05-03",6.4335,6.5616,6.3753,6.5209,684200.0],["2010-05-04",6.4394,6.4394,6.1017,6.1366,943700.0],["2010-05-05",6.0842,6.2414,5.9852,6.1424,651300.0],["2010-05-06",6.1133,6.2065,5.5893,5.828,1605700.0],["2010-05-07",5.8164,5.9794,5.5893,5.7058,1741800.0],["2010-05-10",5.9037,6.0667,5.8746,6.0609,960200.0],["2010-05-11",5.9328,6.288,5.8571,6.2007,1173100.0],["2010-05-12",6.2298,6.3637,6.1366,6.3462,839900.0],["2010-05-13",6.3404,6.3753,6.1541,6.189,734600.0],["2010-05-14",6.1424,6.1599,5.8979,6.0143,1174700.0],["2010-05-17",6.2239,6.4801,6.1948,6.288,1429100.0],["2010-05-18",6.3637,6.3753,5.9736,6.0435,1286500.0],["2010-05-19",6.0202,6.2065,5.8863,5.9212,1009700.0],["2010-05-20",5.8746,5.9328,5.5893,5.6417,1247200.0],["2010-05-21",5.5719,5.7815,5.5311,5.6767,1164200.0],["2010-05-24",5.6592,5.665,5.5078,5.5078,765900.0],["2010-05-25",5.4438,5.6068,5.3448,5.601,1551500.0],["2010-05-26",5.6708,5.8339,5.665,5.6883,1245900.0],["2010-05-27",5.6999,6.0085,5.6999,5.9911,933600.0],["2010-05-28",5.9561,5.9794,5.7174,5.7815,911000.0],["2010-06-01",5.7058,5.7873,5.6184,5.6243,766200.0],["2010-06-02",5.6941,5.6941,5.5777,5.665,1479200.0],["2010-06-03",5.7058,5.7349,5.5835,5.6708,547700.0],["2010-06-04",5.5311,5.5951,5.3099,5.4496,1451400.0],["2010-06-07",5.4903,5.4903,5.3157,5.3739,1013800.0],["2010-06-08",5.3914,5.4263,5.24,5.3273,1017800.0],["2010-06-09",5.3739,5.4205,5.2458,5.3448,860200.0],["2010-06-10",5.4321,5.5777,5.3681,5.566,873200.0],["2010-06-11",5.4903,5.7058,5.4612,5.7058,928300.0],["2010-06-14",5.7582,5.7698,5.5893,5.6068,516200.0],["2010-06-15",5.601,5.7815,5.5427,5.7465,1001200.0],["2010-06-16",5.7465,6.0318,5.6475,5.9503,1332700.0],["2010-06-17",5.9736,6.026,5.8804,5.9852,532700.0],["2010-06-18",6.026,6.0551,5.863,5.9911,780300.0],["2010-06-21",6.0609,6.1075,5.9037,5.9503,653100.0],["2010-06-22",5.9969,6.0551,5.8106,5.8164,639700.0],["2010-06-23",5.8222,5.8455,5.6534,5.6999,679000.0],["2010-06-24",5.7523,5.7989,5.6243,5.6301,787100.0],["2010-06-25",5.665,5.8455,5.6126,5.8397,1338400.0],["2010-06-28",5.7839,5.8485,5.6723,5.7956,661900.0],["2010-06-29",5.7076,5.7604,5.5842,5.6253,1103500.0],["2010-06-30",5.6371,5.7487,5.5608,5.5784,549600.0],["2010-07-01",5.5842,5.6899,5.3846,5.5842,1051200.0],["2010-07-02",5.6606,5.6841,5.4844,5.5549,432700.0],["2010-07-06",5.643,5.7076,5.4198,5.4668,745100.0],["2010-07-07",5.502,5.7193,5.4727,5.7017,632100.0],["2010-07-08",5.7604,5.872,5.7604,5.872,665800.0],["2010-07-09",5.8778,6.1656,5.8544,6.1127,932100.0],["2010-07-12",6.0775,6.1186,5.9894,6.0775,531100.0],["2010-07-13",6.148,6.3182,6.1069,6.3124,983700.0],["2010-07-14",6.2654,6.2654,6.0657,6.1597,813000.0],["2010-07-15",6.1656,6.1656,5.9189,6.0188,553100.0],["2010-07-16",5.9483,5.9894,5.7663,5.825,748600.0],["2010-07-19",5.825,5.8837,5.6606,5.7604,435800.0],["2010-07-20",5.6723,5.8367,5.5784,5.8367,611000.0],["2010-07-21",5.8778,5.9307,5.6371,5.6958,883500.0],["2010-07-22",5.8015,6.2419,5.7721,6.1656,1761000.0],["2010-07-23",6.148,6.3065,6.0246,6.2889,606500.0],["2010-07-26",6.3065,6.4533,6.1538,6.3593,736700.0],["2010-07-27",6.3652,6.4063,6.1538,6.2419,1000000.0],["2010-07-28",6.2537,6.3241,6.0716,6.0892,391200.0],["2010-07-29",6.1773,6.1773,5.9718,5.9777,684400.0],["2010-07-30",5.9189,6.0775,5.872,5.9777,584500.0],["2010-08-02",6.0599,6.1656,5.9777,6.0775,491700.0],["2010-08-03",6.0364,6.1773,6.007,6.0246,553700.0],["2010-08-04",6.0481,6.1245,6.0188,6.101,506000.0],["2010-08-05",6.0423,6.1127,6.0188,6.054,428300.0],["2010-08-06",5.9777,6.0364,5.8367,5.9131,553500.0],["2010-08-09",5.9542,6.054,5.8896,6.0481,261700.0],["2010-08-10",4.9031,4.9031,4.5508,4.6976,13250400.0],["2010-08-11",4.7328,4.909,4.6682,4.68,4601600.0],["2010-08-12",4.7093,4.8268,4.3629,4.3922,3447700.0],["2010-08-13",4.404,4.8209,4.357,4.7328,3699100.0],["2010-08-16",4.7563,4.9736,4.7328,4.7739,1819900.0],["2010-08-17",4.8502,4.8502,4.6154,4.6212,1738500.0],["2010-08-18",4.6212,4.6741,4.5625,4.5801,974600.0],["2010-08-19",4.5508,4.5743,4.3453,4.4979,1867100.0],["2010-08-20",4.4803,4.5567,4.3687,4.4392,1192200.0],["2010-08-23",4.4627,4.4862,4.3629,4.3687,908800.0],["2010-08-24",4.3453,4.3746,4.2396,4.2807,1542300.0],["2010-08-25",4.2396,4.2631,4.1456,4.2219,1572300.0],["2010-08-26",4.2278,4.2454,3.9518,3.9988,4396100.0],["2010-08-27",4.034,4.0634,3.9107,4.0399,1692300.0],["2010-08-30",4.0106,4.0575,3.8814,3.946,1216900.0],["2010-08-31",3.9284,4.0399,3.9107,3.9988,1087600.0],["2010-09-01",4.081,4.2043,4.0282,4.1574,1014000.0],["2010-09-02",4.1104,4.2278,4.0399,4.2161,1522000.0],["2010-09-03",4.2631,4.3394,4.2161,4.2748,687400.0],["2010-09-07",4.2631,4.2631,4.0928,4.0986,890900.0],["2010-09-08",4.128,4.1808,4.0928,4.128,609200.0],["2010-09-09",4.1163,4.2337,4.1104,4.1397,717400.0],["2010-09-10",4.1691,4.4803,4.0399,4.1045,4380000.0],["2010-09-13",4.1515,4.1632,4.1045,4.1515,1258600.0],["2010-09-14",4.1221,4.1632,4.0986,4.1339,1006100.0],["2010-09-15",4.1221,4.2631,4.1104,4.2337,1097900.0],["2010-09-16",4.2396,4.2748,4.1691,4.2631,1135700.0],["2010-09-17",4.31,4.3159,4.175,4.2219,1148400.0],["2010-09-20",4.2278,4.2924,4.1574,4.2748,1080500.0],["2010-09-21",4.2807,4.5508,4.2572,4.4333,2024300.0],["2010-09-22",4.4216,4.4744,4.3042,4.3981,1546400.0],["2010-09-23",4.3629,4.4627,4.2807,4.3159,1223400.0],["2010-09-24",4.404,4.4686,4.3453,4.451,976600.0],["2010-09-27",4.4777,4.5074,4.3589,4.4064,752800.0],["2010-09-28",4.4064,4.4955,4.2876,4.4896,1108900.0],["2010-09-29",4.442,4.4896,4.3945,4.4717,700500.0],["2010-09-30",4.4896,4.543,4.4302,4.4599,877000.0],["2010-10-01",4.5133,4.543,4.4361,4.4599,851200.0],["2010-10-04",4.4599,4.4896,4.3945,4.4539,623400.0],["2010-10-05",4.5192,4.5608,4.4183,4.5192,740700.0],["2010-10-06",4.5192,4.7509,4.5192,4.6974,849000.0],["2010-10-07",4.733,4.733,4.5846,4.6202,431600.0],["2010-10-08",4.6202,4.7152,4.5371,4.6974,481900.0],["2010-10-11",4.7093,4.7093,4.6143,4.6677,304300.0],["2010-10-12",4.6618,4.7509,4.5608,4.733,593400.0],["2010-10-13",4.6915,4.8874,4.6499,4.8399,837500.0],["2010-10-14",4.8221,4.8399,4.6618,4.739,745500.0],["2010-10-15",4.7805,4.7865,4.638,4.6677,835400.0],["2010-10-18",4.6677,4.7924,4.6677,4.7865,402600.0],["2010-10-19",4.7212,4.8221,4.5549,4.5964,2210000.0],["2010-10-20",4.6083,4.6202,4.5252,4.5489,1180900.0],["2010-10-21",4.5786,4.7627,4.543,4.6855,1242800.0],["2010-10-22",4.6796,4.6974,4.5786,4.5905,415300.0],["2010-10-25",4.6261,4.6618,4.5489,4.5608,386900.0],["2010-10-26",4.5252,4.6261,4.4836,4.5668,488300.0],["2010-10-27",4.5608,4.7093,4.5608,4.6499,498800.0],["2010-10-28",4.7033,4.7033,4.5133,4.5311,402200.0],["2010-10-29",4.5074,4.5786,4.4896,4.5192,369800.0],["2010-11-01",4.5192,4.5846,4.3352,4.4005,833800.0],["2010-11-02",4.4658,4.5549,4.4064,4.5489,626100.0],["2010-11-03",4.5668,4.6796,4.5014,4.6796,466900.0],["2010-11-04",4.739,4.9528,4.6855,4.929,1244500.0],["2010-11-05",4.9528,5.1547,4.8993,5.0418,655200.0],["2010-11-08",5.0181,5.0181,4.9053,4.9349,261900.0],["2010-11-09",4.9587,5.03,4.9112,4.9409,404300.0],["2010-11-10",4.9409,5.0062,4.8696,4.9646,416200.0],["2010-11-11",4.8993,5.1131,4.8459,5.0656,525000.0],["2010-11-12",5.03,5.0359,4.9528,4.9646,450100.0],["2010-11-15",4.9884,5.0359,4.9468,4.9587,295400.0],["2010-11-16",4.929,4.9943,4.8459,4.9943,544000.0],["2010-11-17",4.9884,4.9884,4.8221,4.8577,385700.0],["2010-11-18",4.9231,5.0003,4.8815,4.9409,272300.0],["2010-11-19",4.9349,4.9349,4.834,4.8756,287900.0],["2010-11-22",4.8518,4.8874,4.7687,4.8281,246200.0],["2010-11-23",4.7687,5.1309,4.7627,4.9349,1437500.0],["2010-11-24",4.9706,5.0478,4.8221,4.8696,590800.0],["2010-11-26",4.8281,4.9171,4.7746,4.7924,205600.0],["2010-11-29",4.7746,4.8459,4.7271,4.8102,500800.0],["2010-11-30",4.7687,4.7687,4.6083,4.6737,733200.0],["2010-12-01",4.7627,4.7984,4.7093,4.7509,755300.0],["2010-12-02",4.7687,4.7746,4.6737,4.7687,780300.0],["2010-12-03",4.7271,4.7746,4.6558,4.7687,456500.0],["2010-12-06",4.739,4.8756,4.6796,4.8637,678900.0],["2010-12-07",4.8993,5.2259,4.8993,5.1666,1767800.0],["2010-12-08",5.1666,5.2734,5.1369,5.2734,1667600.0],["2010-12-09",5.2794,5.2853,5.22,5.2556,696600.0],["2010-12-10",5.2556,5.3031,5.1666,5.3031,575000.0],["2010-12-13",5.3031,5.3031,5.1784,5.1844,531700.0],["2010-12-14",5.2081,5.2319,5.0715,5.0715,776500.0],["2010-12-15",5.0834,5.1369,4.9646,5.0003,570000.0],["2010-12-16",5.03,5.0894,4.9884,5.0181,438400.0],["2010-12-17",5.03,5.0834,5.0003,5.0181,845500.0],["2010-12-20",5.0478,5.0953,5.0003,5.0418,315600.0],["2010-12-21",5.0834,5.1487,5.0775,5.1012,701300.0],["2010-12-22",5.125,5.3744,5.125,5.3625,1236500.0],["2010-12-23",5.3803,5.3982,5.2616,5.2972,337900.0],["2010-12-27",5.2762,5.3662,5.2283,5.3482,320400.0],["2010-12-28",5.3542,5.3781,5.2762,5.3122,310100.0],["2010-12-29",5.3422,5.3422,5.2462,5.2942,196800.0],["2010-12-30",5.2762,5.3122,5.2163,5.2702,261900.0],["2010-12-31",5.2462,5.3362,5.1923,5.1983,369300.0],["2011-01-03",5.2522,5.2642,5.1683,5.2342,609300.0],["2011-01-04",5.2402,5.3062,5.0304,5.0844,723600.0],["2011-01-05",5.0784,5.1983,5.0544,5.1503,448800.0],["2011-01-06",5.1623,5.1803,5.0424,5.0484,527700.0],["2011-01-07",5.0844,5.1443,4.8265,4.8505,817200.0],["2011-01-10",4.8565,4.9944,4.7546,4.9465,679900.0],["2011-01-11",4.9644,5.0664,4.9465,5.0364,863700.0],["2011-01-12",5.0963,5.1203,4.9824,5.0064,448300.0],["2011-01-13",4.9944,5.0844,4.9764,5.0064,499500.0],["2011-01-14",5.0184,5.3242,5.0124,5.2642,1084300.0],["2011-01-18",5.2462,5.3662,5.1803,5.3422,614400.0],["2011-01-19",5.3242,5.3302,5.2043,5.2103,620900.0],["2011-01-20",5.0664,5.1923,4.8805,5.1383,2216500.0],["2011-01-21",5.1443,5.1443,4.9704,5.0903,973000.0],["2011-01-24",5.0664,5.1023,4.9824,5.0844,737300.0],["2011-01-25",5.0484,5.0604,4.9345,5.0364,1079100.0],["2011-01-26",5.0604,5.1083,4.9584,5.0724,694300.0],["2011-01-27",5.0544,5.1983,5.0304,5.1683,795700.0],["2011-01-28",5.1623,5.2522,5.0724,5.0784,927700.0],["2011-01-31",5.1143,5.1143,4.9644,4.9644,759000.0],["2011-02-01",4.9944,5.0724,4.9465,5.0364,536300.0],["2011-02-02",5.0064,5.0844,4.9465,4.9644,464600.0],["2011-02-03",4.9644,5.0424,4.9165,4.9884,487500.0],["2011-02-04",4.9884,5.1143,4.9824,5.1083,1015300.0],["2011-02-07",5.1023,5.1983,5.0664,5.1503,684600.0],["2011-02-08",5.1383,5.2283,5.1203,5.1863,505500.0],["2011-02-09",5.1563,5.2043,5.1143,5.1863,697500.0],["2011-02-10",5.1743,5.2163,5.0604,5.0963,496100.0],["2011-02-11",5.0664,5.1923,5.0484,5.1923,459000.0],["2011-02-14",5.1683,5.2402,5.1383,5.2043,300800.0],["2011-02-15",5.1863,5.2342,5.1443,5.1503,500900.0],["2011-02-16",5.1503,5.2163,5.1083,5.1983,324200.0],["2011-02-17",5.1803,5.1803,5.1263,5.1803,389800.0],["2011-02-18",5.2163,5.2342,5.1863,5.2163,519300.0],["2011-02-22",5.1563,5.2283,5.0784,5.0844,687100.0],["2011-02-23",5.0724,5.1143,4.9824,5.0004,632400.0],["2011-02-24",5.0004,5.0004,4.9045,4.9345,1000400.0],["2011-02-25",4.9524,5.0484,4.9465,5.0244,578300.0],["2011-02-28",5.0364,5.0664,4.9764,5.0124,386900.0],["2011-03-01",5.0064,5.0184,4.8865,4.9165,913100.0],["2011-03-02",4.9285,5.0064,4.8985,4.9045,821800.0],["2011-03-03",4.9584,5.0244,4.9225,4.9884,541300.0],["2011-03-04",4.9764,4.9884,4.8925,4.9165,496100.0],["2011-03-07",4.9524,5.0064,4.8805,4.9225,630000.0],["2011-03-08",4.9405,5.0784,4.9285,5.0664,578000.0],["2011-03-09",5.0664,5.1383,5.0304,5.1023,349300.0],["2011-03-10",5.0364,5.0364,4.9285,4.9405,642400.0],["2011-03-11",4.9345,4.9824,4.8385,4.8865,809400.0],["2011-03-14",4.8325,4.8805,4.7786,4.8265,480300.0],["2011-03-15",4.7306,4.8205,4.7066,4.7966,882400.0],["2011-03-16",4.8086,4.8205,4.6946,4.7066,696300.0],["2011-03-17",4.7606,4.7966,4.7066,4.7246,383200.0],["2011-03-18",4.7546,4.9584,4.7426,4.9045,1608800.0],["2011-03-21",4.9524,5.0484,4.9405,5.0484,488600.0],["2011-03-22",5.0484,5.1323,4.9704,5.0544,421100.0],["2011-03-23",5.0364,5.0484,4.9465,4.9944,572200.0],["2011-03-24",5.0064,5.0064,4.9045,4.9105,340400.0],["2011-03-25",4.9465,5.0244,4.9045,4.9285,473600.0],["2011-03-28",4.9436,4.9497,4.8709,4.9073,321300.0],["2011-03-29",5.1496,5.5737,5.1496,5.3556,2783300.0],["2011-03-30",5.3798,5.6221,5.3556,5.5313,2029000.0],["2011-03-31",5.5252,5.6464,5.5131,5.6403,1162000.0],["2011-04-01",5.6827,5.8342,5.6706,5.8281,1234200.0],["2011-04-04",5.8221,5.9978,5.7675,5.9493,1165400.0],["2011-04-05",5.919,5.9856,5.8463,5.9311,1225300.0],["2011-04-06",5.9432,5.9675,5.9008,5.919,996200.0],["2011-04-07",5.9311,5.9675,5.7675,5.7736,629700.0],["2011-04-08",5.8281,5.8463,5.6767,5.6948,515400.0],["2011-04-11",5.6827,5.8039,5.6767,5.7373,561600.0],["2011-04-12",5.6827,5.7797,5.6464,5.6888,676100.0],["2011-04-13",5.7373,5.7615,5.5434,5.5616,548000.0],["2011-04-14",5.5313,5.5979,5.4889,5.5737,433900.0],["2011-04-15",5.5616,5.6706,5.5616,5.5979,460100.0],["2011-04-18",5.4525,5.6464,5.4525,5.5313,506900.0],["2011-04-19",5.5434,5.5616,5.4525,5.5434,703600.0],["2011-04-20",5.5858,5.6403,5.5313,5.6343,650100.0],["2011-04-21",5.713,5.713,5.5131,5.6343,740200.0],["2011-04-25",5.6524,5.9372,5.6464,5.7191,796100.0],["2011-04-26",5.7433,5.8705,5.707,5.8039,600900.0],["2011-04-27",5.8221,5.9614,5.7615,5.9493,661400.0],["2011-04-28",5.9251,6.022,5.9251,5.9796,524300.0],["2011-04-29",5.9917,5.9917,5.8402,5.9008,865000.0],["2011-05-02",5.9251,5.9251,5.7675,5.7675,563300.0],["2011-05-03",5.7615,5.8645,5.7312,5.7918,496100.0],["2011-05-04",5.7857,5.8039,5.6888,5.713,443700.0],["2011-05-05",5.6888,5.7675,5.5858,5.6282,674800.0],["2011-05-06",5.6827,5.6888,5.5192,5.5373,534400.0],["2011-05-09",5.5737,5.61,5.4949,5.5979,576800.0],["2011-05-10",5.6282,5.7433,5.5979,5.6827,320300.0],["2011-05-11",5.6706,5.6706,5.5192,5.5494,499700.0],["2011-05-12",5.5434,5.6343,5.4889,5.5919,335000.0],["2011-05-13",5.604,5.604,5.4646,5.4767,322500.0],["2011-05-16",5.4707,5.5313,5.4525,5.4707,472400.0],["2011-05-17",5.4646,5.5737,5.4586,5.5494,579400.0],["2011-05-18",5.5616,5.5979,5.4828,5.5858,397800.0],["2011-05-19",5.6161,5.6585,5.5434,5.5616,520300.0],["2011-05-20",5.5313,5.5737,5.4889,5.5252,640000.0],["2011-05-23",5.4586,5.5313,5.4586,5.4767,472100.0],["2011-05-24",5.4828,5.4889,5.3919,5.398,545800.0],["2011-05-25",5.3919,5.4465,5.3011,5.3313,966300.0],["2011-05-26",5.3132,5.3677,5.2405,5.3253,1055000.0],["2011-05-27",5.3374,5.3859,5.3313,5.3859,343000.0],["2011-05-31",5.4162,5.4586,5.3859,5.4343,718700.0],["2011-06-01",5.4162,5.4404,5.2344,5.2344,676900.0],["2011-06-02",5.2284,5.2829,5.1859,5.2102,383600.0],["2011-06-03",5.1496,5.2405,5.1254,5.1496,488900.0],["2011-06-06",5.1375,5.1617,5.0769,5.1072,480100.0],["2011-06-07",5.1193,5.2344,5.1193,5.1193,274300.0],["2011-06-08",5.0951,5.1738,5.089,5.089,390700.0],["2011-06-09",5.1132,5.1314,5.0708,5.0769,265000.0],["2011-06-10",5.0587,5.1375,4.9557,5.0163,557700.0],["2011-06-13",5.0284,5.1254,4.9921,5.0769,391200.0],["2011-06-14",5.1193,5.2465,5.0951,5.2102,928500.0],["2011-06-15",5.1557,5.2708,5.1314,5.1617,785000.0],["2011-06-16",5.1859,5.3011,5.1435,5.2829,577700.0],["2011-06-17",5.3192,5.4828,5.3011,5.3738,927400.0],["2011-06-20",5.3738,5.4525,5.3738,5.4222,356200.0],["2011-06-21",5.4707,5.507,5.398,5.501,452300.0],["2011-06-22",5.5797,5.6282,5.4767,5.4828,643900.0],["2011-06-23",5.4343,5.4465,5.2284,5.3374,754700.0],["2011-06-24",5.3495,5.4404,5.2708,5.3253,871900.0],["2011-06-27",5.3283,5.5058,5.2733,5.469,607600.0],["2011-06-28",5.469,5.5486,5.3895,5.5058,573400.0],["2011-06-29",5.5425,5.5853,5.4629,5.5792,511200.0],["2011-06-30",5.5792,5.677,5.518,5.6587,640200.0],["2011-07-01",5.6709,5.8055,5.5914,5.7627,663700.0],["2011-07-05",5.7443,5.7688,5.5975,5.6587,549600.0],["2011-07-06",5.6342,5.7749,5.5975,5.7443,454900.0],["2011-07-07",5.781,5.9034,5.7505,5.8728,674300.0],["2011-07-08",5.781,5.8361,5.7199,5.7382,319400.0],["2011-07-11",5.6893,5.6893,5.5669,5.573,447300.0],["2011-07-12",5.5425,5.6893,5.4996,5.5914,534900.0],["2011-07-13",5.6281,5.7443,5.573,5.7076,498300.0],["2011-07-14",5.726,5.7627,5.5608,5.5914,502200.0],["2011-07-15",5.6098,5.6648,5.5608,5.622,452300.0],["2011-07-18",5.5975,5.6159,5.5058,5.5853,436800.0],["2011-07-19",5.6159,5.7321,5.5425,5.726,473200.0],["2011-07-20",5.726,5.83,5.6709,5.8239,754600.0],["2011-07-21",5.8483,6.0257,5.7688,6.0135,1226600.0],["2011-07-22",6.0319,6.1175,5.9401,6.0747,884600.0],["2011-07-25",5.9829,6.0563,5.934,5.9952,532100.0],["2011-07-26",5.9707,6.0441,5.9584,5.9707,1282200.0],["2011-07-27",5.934,5.9707,5.8483,5.8667,709500.0],["2011-07-28",5.8606,5.9584,5.7872,5.9217,428900.0],["2011-07-29",5.8545,5.9768,5.8055,5.9279,497200.0],["2011-08-01",5.989,5.9952,5.8422,5.8973,680300.0],["2011-08-02",5.8422,5.9279,5.7566,5.7688,1063800.0],["2011-08-03",5.7566,5.8789,5.677,5.8728,1188100.0],["2011-08-04",5.7872,5.8728,5.5792,5.5792,990500.0],["2011-08-05",5.6465,5.6832,5.4079,5.4813,815600.0],["2011-08-08",5.3528,5.5608,4.9124,4.9246,1344500.0],["2011-08-09",5.0469,5.2182,4.7105,5.2182,1180600.0],["2011-08-10",5.0836,5.1938,4.7166,4.7166,1491000.0],["2011-08-11",4.7594,5.102,4.7227,5.0531,1212400.0],["2011-08-12",5.1142,5.1571,4.8818,4.9062,793900.0],["2011-08-15",4.9858,5.0714,4.9858,5.0347,404300.0],["2011-08-16",4.9919,5.0775,4.9429,5.0041,609100.0],["2011-08-17",5.0531,5.1142,5.0164,5.0347,372800.0],["2011-08-18",4.8818,4.894,4.7227,4.8084,1077000.0],["2011-08-19",4.7349,4.8756,4.6738,4.686,889400.0],["2011-08-22",4.8328,4.8328,4.686,4.7411,487500.0],["2011-08-23",4.7717,4.9429,4.7105,4.9246,650400.0],["2011-08-24",4.9307,5.0836,4.8879,4.998,798400.0],["2011-08-25",5.102,5.206,4.8573,4.8818,738500.0],["2011-08-26",4.8512,5.0225,4.7839,4.9858,653700.0],["2011-08-29",5.0469,5.2794,5.0469,5.2733,623100.0],["2011-08-30",5.2366,5.3406,5.1265,5.2978,737300.0],["2011-08-31",5.3283,5.3712,5.2488,5.3406,679600.0],["2011-09-01",5.3283,5.3956,5.0775,5.0836,498600.0],["2011-09-02",4.9674,5.0408,4.8328,4.8756,808800.0],["2011-09-06",4.7227,4.8695,4.7105,4.8573,655100.0],["2011-09-07",4.9307,5.2427,4.9246,5.1754,741400.0],["2011-09-08",5.1081,5.2182,5.0102,5.0286,673100.0],["2011-09-09",4.9858,5.1142,4.7594,4.8206,1116600.0],["2011-09-12",4.7288,4.9735,4.7288,4.8695,663100.0],["2011-09-13",4.8879,5.0469,4.8084,4.998,645700.0],["2011-09-14",5.0408,5.1815,4.9062,5.1081,687700.0],["2011-09-15",5.1509,5.2549,5.0408,5.2488,1062400.0],["2011-09-16",5.2978,5.3283,5.1265,5.2672,1047400.0],["2011-09-19",5.1448,5.1448,5.0164,5.0408,476300.0],["2011-09-20",5.0653,5.102,4.9001,4.9246,894400.0],["2011-09-21",4.9246,4.9491,4.686,4.6982,1161900.0],["2011-09-22",4.5575,4.7411,4.5331,4.631,1893900.0],["2011-09-23",4.6615,4.7227,4.5881,4.6554,1001400.0],["2011-09-26",4.7044,4.9185,4.6371,4.9124,756300.0],["2011-09-27",5.0286,5.1081,4.894,4.9674,853000.0],["2011-09-28",4.9429,5.0102,4.686,4.686,612600.0],["2011-09-29",4.8267,4.9185,4.7533,4.9062,625300.0],["2011-09-30",4.8145,4.9858,4.6982,4.7044,762100.0],["2011-10-03",4.6518,4.825,4.5404,4.5404,1016600.0],["2011-10-04",4.5157,4.9858,4.5033,4.9796,989500.0],["2011-10-05",4.8868,5.1095,4.8435,5.0662,933200.0],["2011-10-06",5.0415,5.2147,4.9982,5.19,949300.0],["2011-10-07",5.19,5.2023,4.8868,4.893,904700.0],["2011-10-10",4.9796,5.2271,4.9796,5.2209,626400.0],["2011-10-11",5.1528,5.326,5.1219,5.2827,606400.0],["2011-10-12",5.3199,5.5054,5.2889,5.4188,850400.0],["2011-10-13",5.3446,5.3755,5.1033,5.2333,729300.0],["2011-10-14",5.3137,5.3941,5.1838,5.3322,403300.0],["2011-10-17",5.3013,5.3446,5.0786,5.1033,557600.0],["2011-10-18",5.1405,5.623,5.1405,5.5549,1186300.0],["2011-10-19",5.5302,5.6786,5.4745,5.5549,1280300.0],["2011-10-20",5.691,5.8704,5.524,5.7281,1640900.0],["2011-10-21",5.8766,5.9817,5.7838,5.9756,3763900.0],["2011-10-24",5.9384,6.1611,5.8766,6.0683,1184300.0],["2011-10-25",6.0003,6.0003,5.7467,5.7714,981500.0],["2011-10-26",5.9013,6.1055,5.6725,5.8642,1107500.0],["2011-10-27",6.0993,6.1859,5.9323,6.155,1406100.0],["2011-10-28",6.0993,6.1735,5.9941,6.0498,995800.0],["2011-10-31",5.9756,6.1859,5.9137,6.0065,880600.0],["2011-11-01",5.8395,5.957,5.6972,5.858,2002000.0],["2011-11-02",5.9694,6.1426,5.9384,6.124,1118200.0],["2011-11-03",6.1673,6.2601,6.056,6.2477,1417000.0],["2011-11-04",6.1488,6.2477,6.1116,6.1859,761200.0],["2011-11-07",6.1611,6.2106,5.9941,6.1735,496600.0],["2011-11-08",6.1921,6.3529,6.0622,6.3343,906100.0],["2011-11-09",6.1797,6.2663,5.9508,5.957,784600.0],["2011-11-10",6.0745,6.1116,5.9137,6.0312,458100.0],["2011-11-11",6.124,6.2292,6.0993,6.155,400000.0],["2011-11-14",6.1859,6.1859,5.9756,6.0189,503200.0],["2011-11-15",6.0003,6.1673,5.9508,6.124,509300.0],["2011-11-16",6.0374,6.1983,5.9817,6.0189,723900.0],["2011-11-17",6.0374,6.1921,5.9694,6.0065,561700.0],["2011-11-18",6.0189,6.1426,5.9817,6.1055,619300.0],["2011-11-21",5.9817,6.0745,5.8766,5.8951,570600.0],["2011-11-22",5.8828,5.9632,5.8085,5.8518,548600.0],["2011-11-23",5.8085,5.8333,5.6353,5.6415,558200.0],["2011-11-25",5.6292,5.7776,5.5797,5.6168,201200.0],["2011-11-28",5.7962,5.8518,5.7281,5.8271,589200.0],["2011-11-29",5.8271,5.8642,5.7219,5.7467,439800.0],["2011-11-30",5.9446,6.0807,5.9261,6.0807,1409100.0],["2011-12-01",6.0436,6.1488,5.957,6.0683,555200.0],["2011-12-02",6.1735,6.2168,6.0931,6.124,1259900.0],["2011-12-05",6.2477,6.2787,6.1611,6.223,627900.0],["2011-12-06",6.2106,6.2725,6.1426,6.2416,498700.0],["2011-12-07",6.1859,6.2849,6.0189,6.2539,634300.0],["2011-12-08",6.1735,6.2106,5.957,5.9632,501300.0],["2011-12-09",6.0127,6.2601,6.0003,6.223,582100.0],["2011-12-12",6.1116,6.1178,5.9446,6.025,867100.0],["2011-12-13",6.0869,6.1055,5.8395,5.889,707800.0],["2011-12-14",5.8209,5.9879,5.7962,5.8085,912900.0],["2011-12-15",5.9261,5.9756,5.7962,5.8457,975800.0],["2011-12-16",5.8457,5.9632,5.8085,5.8395,1781300.0],["2011-12-19",5.8828,5.9632,5.7096,5.7281,769800.0],["2011-12-20",5.889,6.0374,5.8704,5.9756,1522000.0],["2011-12-21",5.9817,6.1178,5.8951,6.0869,553700.0],["2011-12-22",6.1426,6.3405,6.1055,6.2354,667600.0],["2011-12-23",6.2663,6.2663,6.1673,6.1983,314200.0],["2011-12-27",6.1983,6.2725,6.1611,6.2663,298300.0],["2011-12-28",6.2601,6.2601,6.1426,6.1673,513800.0],["2011-12-29",6.1983,6.3343,6.1859,6.3096,662000.0],["2011-12-30",6.2849,6.291,6.2044,6.2044,296400.0],["2012-01-03",6.3405,6.4704,6.291,6.3715,695700.0],["2012-01-04",6.3371,6.4245,6.2311,6.3995,532800.0],["2012-01-05",6.3746,6.518,6.2997,6.4432,702200.0],["2012-01-06",6.4557,6.4744,6.3309,6.3995,395000.0],["2012-01-09",6.3995,6.5492,6.3683,6.5367,719800.0],["2012-01-10",6.6553,6.7738,6.5804,6.6116,1267500.0],["2012-01-11",6.5555,6.6303,6.4931,6.5991,322600.0],["2012-01-12",6.5991,6.649,6.4806,6.6303,369500.0],["2012-01-13",6.5118,6.6677,6.5056,6.6303,867400.0],["2012-01-17",6.6864,6.8174,6.674,6.7862,1205000.0],["2012-01-18",6.8112,6.9983,6.7239,6.9921,1252500.0],["2012-01-19",6.8112,6.8985,6.3309,6.649,2587100.0],["2012-01-20",6.6303,6.8486,6.5929,6.8424,889400.0],["2012-01-23",6.8299,6.9235,6.7301,6.8237,791700.0],["2012-01-24",6.78,6.8174,6.674,6.7862,862600.0],["2012-01-25",6.7925,6.8549,6.7052,6.8112,529400.0],["2012-01-26",6.8299,6.8299,6.4619,6.5367,871600.0],["2012-01-27",6.4993,6.6553,6.4744,6.5555,458200.0],["2012-01-30",6.4744,6.5866,6.4681,6.543,424800.0],["2012-01-31",6.6116,6.6365,6.5305,6.5679,284800.0],["2012-02-01",6.6178,6.7738,6.6054,6.7613,787700.0],["2012-02-02",6.7551,6.8424,6.7052,6.78,423600.0],["2012-02-03",6.8673,7.017,6.7862,6.9546,570600.0],["2012-02-06",6.9047,6.9484,6.8548,6.8923,319100.0],["2012-02-07",6.886,6.9734,6.8424,6.886,325400.0],["2012-02-08",6.8798,6.9671,6.7738,6.886,390900.0],["2012-02-09",6.886,6.9235,6.8237,6.8923,447100.0],["2012-02-10",6.7925,6.8923,6.6989,6.7176,337400.0],["2012-02-13",6.7987,6.9235,6.7426,6.9172,490300.0],["2012-02-14",6.8923,6.8985,6.7613,6.8923,386100.0],["2012-02-15",6.8985,6.9546,6.8299,6.8798,404900.0],["2012-02-16",6.8798,7.1043,6.8611,7.0856,424000.0],["2012-02-17",7.1106,7.148,7.042,7.0482,370200.0],["2012-02-21",7.0233,7.1231,6.9609,7.0482,405900.0],["2012-02-22",7.017,7.0669,6.8299,6.8361,416400.0],["2012-02-23",6.8673,7.0482,6.8049,6.9858,332900.0],["2012-02-24",6.9858,6.9858,6.8673,6.911,176100.0],["2012-02-27",6.8424,6.8923,6.7738,6.8548,489400.0],["2012-02-28",6.8736,6.8736,6.7239,6.78,847900.0],["2012-02-29",6.8174,6.8611,6.6864,6.7176,593400.0],["2012-03-01",6.7675,6.886,6.7551,6.7675,519900.0],["2012-03-02",6.7675,6.8237,6.6303,6.6365,826200.0],["2012-03-05",6.6178,6.7239,6.5929,6.6864,753900.0],["2012-03-06",6.5866,6.6178,6.3995,6.4182,947300.0],["2012-03-07",6.4681,6.5742,6.4307,6.5617,475700.0],["2012-03-08",6.6178,6.6989,6.5243,6.6365,325300.0],["2012-03-09",6.6303,6.7738,6.5929,6.7052,679900.0],["2012-03-12",6.7239,6.7738,6.674,6.7551,415400.0],["2012-03-13",6.8299,6.9546,6.7551,6.9546,526000.0],["2012-03-14",6.9359,7.0295,6.8548,6.9359,407100.0],["2012-03-15",6.9734,7.0981,6.886,7.0856,482800.0],["2012-03-16",7.1043,7.173,7.0544,7.1168,928600.0],["2012-03-19",7.1106,7.2665,6.8736,7.1979,585200.0],["2012-03-20",7.1231,7.1605,7.0233,7.0669,565800.0],["2012-03-21",7.3788,7.4661,7.254,7.3725,2869900.0],["2012-03-22",7.2291,7.2728,7.1168,7.1667,1442000.0],["2012-03-23",7.148,7.2478,7.0919,7.2291,874200.0],["2012-03-26",7.2852,7.3975,7.173,7.3913,11390700.0],["2012-03-27",7.3788,7.4536,7.2915,7.2915,1412300.0],["2012-03-28",7.2977,7.4224,7.2665,7.3351,843600.0],["2012-03-29",7.2665,7.3538,7.1792,7.3476,744600.0],["2012-03-30",7.4224,7.4224,7.254,7.3227,833900.0],["2012-04-02",7.2881,7.4138,7.2315,7.4138,756800.0],["2012-04-03",7.3761,7.42,7.2944,7.3823,765800.0],["2012-04-04",7.2881,7.3384,7.1939,7.2316,547800.0],["2012-04-05",7.1813,7.2378,7.1562,7.1813,635400.0],["2012-04-09",7.0619,7.1436,6.9991,7.087,725000.0],["2012-04-10",7.0808,7.1185,7.0242,7.0493,1200200.0],["2012-04-11",7.1436,7.2378,7.1122,7.1939,639000.0],["2012-04-12",7.2001,7.3069,7.1813,7.2818,543800.0],["2012-04-13",7.2253,7.3007,7.0305,7.0305,681500.0],["2012-04-16",7.0808,7.1373,7.0242,7.0996,1238600.0],["2012-04-17",7.1938,7.3635,7.1938,7.2818,586800.0],["2012-04-18",7.2127,7.2378,7.0996,7.1373,687700.0],["2012-04-19",7.1499,7.2253,7.0368,7.1373,824100.0],["2012-04-20",7.219,7.3195,7.1687,7.2567,717100.0],["2012-04-23",7.1562,7.2567,7.0368,7.2001,957300.0],["2012-04-24",7.2441,7.3761,7.2441,7.3258,692500.0],["2012-04-25",7.4075,7.4766,7.3509,7.4263,630300.0],["2012-04-26",7.3886,7.4515,7.3698,7.42,399700.0],["2012-04-27",7.4263,7.4891,7.3761,7.4577,472600.0],["2012-04-30",7.4263,7.4829,7.2567,7.2692,503300.0],["2012-05-01",7.263,7.4703,7.1813,7.2504,873300.0],["2012-05-02",7.219,7.2692,7.1436,7.2567,674900.0],["2012-05-03",7.263,7.3195,7.1813,7.2064,536800.0],["2012-05-04",7.1624,7.1939,7.0179,7.0431,668600.0],["2012-05-07",7.0054,7.2315,7.0054,7.1876,931700.0],["2012-05-08",7.1122,7.2253,7.1122,7.2064,543100.0],["2012-05-09",7.1185,7.1939,7.0493,7.1185,545100.0],["2012-05-10",7.1876,7.2755,7.1562,7.2378,422000.0],["2012-05-11",7.1499,7.2944,7.1122,7.1813,419100.0],["2012-05-14",7.087,7.175,7.0431,7.0431,332700.0],["2012-05-15",7.0242,7.1247,6.9677,6.9991,286000.0],["2012-05-16",7.0117,7.1122,6.9551,6.9551,365100.0],["2012-05-17",6.9488,6.974,6.7917,6.7917,637000.0],["2012-05-18",6.7541,6.8986,6.7352,6.7415,453000.0],["2012-05-21",6.7541,6.8797,6.7101,6.7729,517100.0],["2012-05-22",6.7666,6.9111,6.7289,6.7478,502000.0],["2012-05-23",6.6661,6.8483,6.6598,6.8357,342000.0],["2012-05-24",6.8609,6.9048,6.7729,6.8986,268000.0],["2012-05-25",6.9048,6.9425,6.842,6.8797,250900.0],["2012-05-29",6.8986,7.0682,6.8546,6.9488,299300.0],["2012-05-30",6.8546,6.8923,6.8106,6.8169,334000.0],["2012-05-31",6.8169,6.9237,6.7289,6.842,445100.0],["2012-06-01",6.7101,6.7666,6.4965,6.5153,738000.0],["2012-06-04",6.553,6.6912,6.3834,6.4273,540500.0],["2012-06-05",6.3834,6.5216,6.3834,6.4336,574200.0],["2012-06-06",6.4713,6.5844,6.4211,6.5844,346600.0],["2012-06-07",6.6661,6.6975,6.5844,6.6221,374800.0],["2012-06-08",6.5844,6.7666,6.553,6.7289,261400.0],["2012-06-11",6.8106,6.8169,6.6033,6.6158,487100.0],["2012-06-12",6.641,6.6975,6.5656,6.6975,233500.0],["2012-06-13",6.6535,6.8043,6.5907,6.6661,418900.0],["2012-06-14",6.6849,6.8043,6.641,6.7792,333700.0],["2012-06-15",6.7729,6.886,6.7289,6.8671,1263000.0],["2012-06-18",6.8106,6.93,6.7666,6.842,291800.0],["2012-06-19",6.8609,6.9865,6.8357,6.9614,327700.0],["2012-06-20",6.9551,6.9928,6.8734,6.974,375800.0],["2012-06-21",6.9488,6.9865,6.7855,6.7917,359400.0],["2012-06-22",6.8546,6.974,6.8043,6.9363,448300.0],["2012-06-25",6.8106,6.8671,6.7666,6.8294,296400.0],["2012-06-26",6.8232,6.9111,6.8106,6.8797,398900.0],["2012-06-27",6.9111,7.0996,6.8986,7.0933,513900.0],["2012-06-28",7.1436,7.1624,6.974,7.1624,390900.0],["2012-06-29",7.2253,7.3446,7.2253,7.3195,509900.0],["2012-07-02",7.3606,7.4176,7.2784,7.405,623100.0],["2012-07-03",7.4303,7.4682,7.3543,7.4682,229000.0],["2012-07-05",7.4176,7.4872,7.3986,7.4366,379300.0],["2012-07-06",7.3417,7.4556,7.3417,7.3733,237900.0],["2012-07-09",7.348,7.3733,7.2594,7.329,274500.0],["2012-07-10",7.3923,7.4239,7.2151,7.291,268800.0],["2012-07-11",7.2974,7.3986,7.2657,7.367,282600.0],["2012-07-12",7.291,7.3606,7.2594,7.3037,462200.0],["2012-07-13",7.3543,7.4682,7.329,7.4366,332900.0],["2012-07-16",7.4429,7.4619,7.367,7.3923,329600.0],["2012-07-17",7.4303,7.4556,7.3163,7.4429,454800.0],["2012-07-18",7.4239,7.5315,7.3606,7.4366,307200.0],["2012-07-19",7.5632,7.5948,7.3037,7.329,455200.0],["2012-07-20",7.272,7.4176,7.272,7.367,633500.0],["2012-07-23",7.2594,7.3417,7.2467,7.291,538300.0],["2012-07-24",7.3417,7.3733,7.2467,7.3037,435700.0],["2012-07-25",7.3417,7.3417,7.2531,7.272,388200.0],["2012-07-26",7.3733,7.4366,7.3353,7.4113,496000.0],["2012-07-27",7.4239,7.5758,7.348,7.5252,490600.0],["2012-07-30",7.5125,7.5822,7.4682,7.4872,499100.0],["2012-07-31",7.4746,7.5758,7.4556,7.4682,547100.0],["2012-08-01",7.4872,7.5315,7.3417,7.3417,556400.0],["2012-08-02",7.3037,7.3606,7.1834,7.2594,488500.0],["2012-08-03",7.3163,7.4619,7.3163,7.4303,542100.0],["2012-08-06",7.4493,7.5948,7.4176,7.4429,796000.0],["2012-08-07",7.4936,7.5885,7.4746,7.5189,417500.0],["2012-08-08",7.4556,7.5948,7.4556,7.5379,350400.0],["2012-08-09",7.5125,7.5442,7.4556,7.4682,315300.0],["2012-08-10",7.4556,7.4556,7.3923,7.4429,235500.0],["2012-08-13",7.4429,7.4619,7.367,7.4556,174300.0],["2012-08-14",7.4682,7.5758,7.4049,7.5379,582500.0],["2012-08-15",7.4999,7.5822,7.4999,7.5695,211600.0],["2012-08-16",7.5632,7.5948,7.5062,7.5822,248200.0],["2012-08-17",7.5568,7.6644,7.5505,7.6581,328100.0],["2012-08-20",7.6518,7.7214,7.6138,7.6834,260200.0],["2012-08-21",7.7277,7.8353,7.6391,7.6771,317700.0],["2012-08-22",7.6581,7.7087,7.5632,7.5948,203400.0],["2012-08-23",7.5948,7.6012,7.4682,7.4809,251500.0],["2012-08-24",7.4682,7.5758,7.4682,7.5189,141300.0],["2012-08-27",7.5442,7.6075,7.5125,7.5505,134700.0],["2012-08-28",7.5568,7.6328,7.5315,7.5885,359600.0],["2012-08-29",7.6201,7.6518,7.5885,7.6075,433300.0],["2012-08-30",7.5758,7.6708,7.5505,7.5695,289200.0],["2012-08-31",7.6328,7.6328,7.4746,7.5632,840700.0],["2012-09-04",7.5505,7.6328,7.4936,7.6201,481900.0],["2012-09-05",7.6518,7.6518,7.5062,7.5822,646600.0],["2012-09-06",7.6138,7.7847,7.6075,7.7277,456000.0],["2012-09-07",7.7847,7.886,7.772,7.8417,360200.0],["2012-09-10",7.81,7.829,7.7594,7.7657,300700.0],["2012-09-11",7.753,7.8733,7.7341,7.8163,215000.0],["2012-09-12",7.848,7.8923,7.753,7.8606,274800.0],["2012-09-13",7.867,8.0822,7.791,7.9746,567000.0],["2012-09-14",8.0125,8.1961,7.9936,8.0632,668600.0],["2012-09-17",7.9999,8.0632,7.8417,7.8606,571800.0],["2012-09-18",7.8733,7.9366,7.829,7.8606,417100.0],["2012-09-19",7.886,7.9239,7.8037,7.8227,386700.0],["2012-09-20",7.791,7.829,7.6961,7.753,369700.0],["2012-09-21",7.8543,7.886,7.6455,7.6581,3094400.0],["2012-09-24",7.6455,7.7847,7.6455,7.7784,564800.0],["2012-09-25",7.8163,7.848,7.6455,7.6455,479800.0],["2012-09-26",7.6581,7.7214,7.4682,7.6201,386900.0],["2012-09-27",7.6455,7.6644,7.5948,7.6455,425900.0],["2012-09-28",7.5948,7.6328,7.5189,7.5568,403100.0],["2012-10-01",7.5919,7.611,7.5027,7.5728,383700.0],["2012-10-02",7.5919,7.6047,7.4517,7.4772,677800.0],["2012-10-03",7.4772,7.5919,7.4644,7.5537,323900.0],["2012-10-04",7.5983,7.6557,7.5218,7.6429,354700.0],["2012-10-05",7.6684,7.7576,7.6174,7.662,307900.0],["2012-10-08",7.611,7.6493,7.5537,7.5664,403600.0],["2012-10-09",7.5919,7.6174,7.509,7.5154,250500.0],["2012-10-10",7.5282,7.5855,7.4835,7.5473,383500.0],["2012-10-11",7.5919,7.6302,7.5282,7.611,404900.0],["2012-10-12",7.5728,7.6238,7.4644,7.4899,718300.0],["2012-10-15",7.5282,7.5919,7.4708,7.4963,740800.0],["2012-10-16",7.5345,7.5409,7.3561,7.3752,875900.0],["2012-10-17",7.407,7.4517,7.2604,7.3943,1270400.0],["2012-10-18",7.4071,7.4071,7.2094,7.2158,887100.0],["2012-10-19",7.1776,7.2859,7.082,7.1329,725600.0],["2012-10-22",7.1393,7.1648,7.0756,7.1266,442100.0],["2012-10-23",7.0246,7.0628,6.9353,7.0246,754500.0],["2012-10-24",7.0756,7.0883,6.9736,6.9991,370300.0],["2012-10-25",7.0437,7.0756,6.9353,7.0055,611500.0],["2012-10-26",6.9991,7.031,6.8907,6.9162,408300.0],["2012-10-31",6.9417,6.9417,6.8206,6.8971,717800.0],["2012-11-01",6.9226,7.0883,6.8971,7.0246,472200.0],["2012-11-02",7.031,7.1011,6.9098,6.9736,545400.0],["2012-11-05",6.9608,7.0118,6.8907,6.9991,575800.0],["2012-11-06",7.0055,7.0756,6.9162,6.9226,478100.0],["2012-11-07",6.8652,6.9098,6.5911,6.5911,581600.0],["2012-11-08",6.5975,6.623,6.4381,6.4509,434400.0],["2012-11-09",6.3999,6.5656,6.3808,6.5083,564400.0],["2012-11-12",6.5338,6.5465,6.4509,6.521,456900.0],["2012-11-13",6.47,6.521,6.3234,6.3361,333900.0],["2012-11-14",6.3425,6.4381,6.113,6.1258,558700.0],["2012-11-15",6.0748,6.164,6.0111,6.1258,562200.0],["2012-11-16",6.113,6.1895,6.0493,6.1577,434600.0],["2012-11-19",6.215,6.2788,6.1704,6.2788,446400.0],["2012-11-20",6.2852,6.3999,6.2788,6.368,412500.0],["2012-11-21",6.368,6.3744,6.2724,6.3361,282000.0],["2012-11-23",6.368,6.5274,6.3361,6.521,148300.0],["2012-11-26",6.4955,6.5338,6.4254,6.521,253300.0],["2012-11-27",6.5083,6.521,6.3553,6.368,525200.0],["2012-11-28",6.3298,6.4509,6.2915,6.4445,466200.0],["2012-11-29",6.4955,6.5274,6.4381,6.4636,245500.0],["2012-11-30",6.4891,6.5146,6.3744,6.4764,504800.0],["2012-12-03",6.5117,6.5503,6.4217,6.4667,333100.0],["2012-12-04",6.4539,6.5117,6.4217,6.5053,429400.0],["2012-12-05",6.5182,6.5696,6.4603,6.4667,219600.0],["2012-12-06",6.4732,6.4989,6.4153,6.4796,223300.0],["2012-12-07",6.5053,6.5182,6.4153,6.4925,211500.0],["2012-12-10",6.4925,6.531,6.4667,6.5117,245600.0],["2012-12-11",6.5567,6.621,6.5117,6.5567,561300.0],["2012-12-12",6.576,6.5825,6.4217,6.441,336600.0],["2012-12-13",6.4282,6.441,6.3639,6.3896,234200.0],["2012-12-14",6.3896,6.3896,6.2803,6.3318,350700.0],["2012-12-17",6.351,6.4282,6.351,6.4153,505900.0],["2012-12-18",6.4282,6.5632,6.4089,6.5567,1445000.0],["2012-12-19",6.5825,6.6596,6.4989,6.5953,616900.0],["2012-12-20",6.6339,6.7432,6.6339,6.7174,652000.0],["2012-12-21",6.6596,6.7689,6.6017,6.7689,2190400.0],["2012-12-24",6.7817,6.801,6.6532,6.711,182700.0],["2012-12-26",6.7046,6.7303,6.6467,6.6853,321800.0],["2012-12-27",6.6724,6.7303,6.5696,6.6789,595000.0],["2012-12-28",6.6532,6.6982,6.6146,6.6467,283100.0],["2012-12-31",6.6339,6.7046,6.6017,6.6853,398000.0],["2013-01-02",6.846,6.9681,6.8074,6.9617,720900.0],["2013-01-03",6.9553,7.0903,6.9103,7.071,747400.0],["2013-01-04",7.1096,7.1867,7.0903,7.1738,527900.0],["2013-01-07",7.1288,7.1738,7.0839,7.0967,332200.0],["2013-01-08",7.1096,7.1353,7.0646,7.0774,262600.0],["2013-01-09",7.116,7.1803,7.071,7.1224,973700.0],["2013-01-10",7.1674,7.1931,7.1224,7.1353,202800.0],["2013-01-11",7.1481,7.1674,7.0003,7.071,409800.0],["2013-01-14",7.0389,7.1031,6.9617,7.0903,424500.0],["2013-01-15",7.0646,7.1031,7.0389,7.0903,341300.0],["2013-01-16",7.0774,7.0967,7.0389,7.0838,402400.0],["2013-01-17",7.1674,7.2381,7.0389,7.1546,635000.0],["2013-01-18",7.1288,7.1867,7.0196,7.0581,350900.0],["2013-01-22",7.0389,7.1417,7.0196,7.1288,368500.0],["2013-01-23",7.1096,7.1224,7.071,7.0774,292700.0],["2013-01-24",7.071,7.0838,6.9939,7.026,432100.0],["2013-01-25",7.0774,7.1031,6.9746,7.0581,232800.0],["2013-01-28",7.0774,7.116,7.0067,7.1096,311600.0],["2013-01-29",7.1096,7.116,7.0517,7.116,379300.0],["2013-01-30",7.0967,7.1096,7.0324,7.071,249900.0],["2013-01-31",7.0646,7.116,7.0389,7.071,359100.0],["2013-02-01",7.116,7.3024,7.0838,7.2703,609400.0],["2013-02-04",7.2317,7.2574,7.0774,7.0903,291600.0],["2013-02-05",7.116,7.1546,7.026,7.0453,597400.0],["2013-02-06",7.0196,7.0838,6.9553,7.0774,502900.0],["2013-02-07",7.0903,7.0967,7.0003,7.0646,350300.0],["2013-02-08",7.071,7.0903,7.0389,7.0646,395800.0],["2013-02-11",7.071,7.0774,7.026,7.0517,223300.0],["2013-02-12",7.0389,7.0774,7.0067,7.0517,524800.0],["2013-02-13",7.071,7.0903,6.9746,7.0646,486100.0],["2013-02-14",7.0517,7.071,6.9939,7.0196,157200.0],["2013-02-15",7.0581,7.0581,6.9617,7.0196,401400.0],["2013-02-19",7.0324,7.0903,7.0324,7.071,540800.0],["2013-02-20",7.071,7.0967,6.9874,7.0067,428900.0],["2013-02-21",6.9874,7.0646,6.9617,6.9746,415700.0],["2013-02-22",7.026,7.0517,6.9681,7.0517,158000.0],["2013-02-25",7.0646,7.071,6.8139,6.8203,367200.0],["2013-02-26",6.8781,6.891,6.7239,6.8781,347400.0],["2013-02-27",6.8524,6.9103,6.7174,6.8267,398100.0],["2013-02-28",6.8074,6.8781,6.7946,6.8139,313800.0],["2013-03-01",6.7496,6.8203,6.6982,6.7496,1206200.0],["2013-03-04",6.7496,6.801,6.7303,6.7624,1065200.0],["2013-03-05",6.7817,7.0389,6.7817,6.9039,1632400.0],["2013-03-06",6.9167,6.981,6.9103,6.9424,347500.0],["2013-03-07",6.9424,7.0324,6.9103,7.0003,332600.0],["2013-03-08",7.0453,7.0581,6.9874,6.9939,509200.0],["2013-03-11",6.9681,7.0389,6.9231,7.026,690100.0],["2013-03-12",7.0003,7.1031,6.9874,7.0838,583400.0],["2013-03-13",7.071,7.1096,7.0581,7.0838,284300.0],["2013-03-14",7.0839,7.1996,7.071,7.1867,307600.0],["2013-03-15",7.206,7.2703,7.1996,7.2446,1541700.0],["2013-03-18",7.1417,7.2317,7.1417,7.206,507900.0],["2013-03-19",7.206,7.3667,7.1996,7.296,786500.0],["2013-03-20",7.3345,7.9067,7.2896,7.341,515300.0],["2013-03-21",7.2767,7.3603,7.2638,7.3153,470200.0],["2013-03-22",7.3217,7.3345,7.2831,7.2896,360300.0],["2013-03-25",7.3024,7.3795,7.2703,7.3088,398800.0],["2013-03-26",7.3603,7.3795,7.3024,7.3088,297900.0],["2013-03-27",7.2703,7.3538,7.1996,7.3088,741900.0],["2013-03-28",7.3281,7.3538,7.2446,7.2446,403900.0],["2013-04-01",7.2219,7.2284,7.0794,7.1247,636300.0],["2013-04-02",7.1506,7.1701,7.0988,7.1312,596700.0],["2013-04-03",7.1183,7.1506,6.9887,7.0276,748300.0],["2013-04-04",7.0405,7.0988,7.0081,7.0729,241900.0],["2013-04-05",6.9498,7.0794,6.9175,7.0794,507100.0],["2013-04-08",7.0923,7.1053,6.9822,7.0988,333000.0],["2013-04-09",7.0988,7.1377,7.0535,7.0859,302400.0],["2013-04-10",7.0988,7.2413,7.0988,7.2154,258000.0],["2013-04-11",7.1895,7.2284,7.1571,7.1701,183800.0],["2013-04-12",7.1442,7.183,7.0923,7.1765,279700.0],["2013-04-15",7.1506,7.183,6.9239,6.9693,648200.0],["2013-04-16",7.0146,7.0146,6.9045,6.9822,378100.0],["2013-04-17",6.9304,7.0081,6.8009,6.8786,406100.0],["2013-04-18",6.911,7.1053,6.7944,6.8527,601800.0],["2013-04-19",6.8074,6.8721,6.762,6.8009,925900.0],["2013-04-22",6.775,6.8721,6.6649,6.6778,484900.0],["2013-04-23",6.7167,6.9045,6.7167,6.9045,949800.0],["2013-04-24",6.8916,7.0146,6.8656,7.0081,313100.0],["2013-04-25",7.0211,7.0859,6.9952,7.0017,570600.0],["2013-04-26",6.9887,6.9887,6.8916,6.9434,439900.0],["2013-04-29",6.9498,7.0211,6.9498,7.0211,221900.0],["2013-04-30",7.0276,7.06,6.9693,7.0405,214200.0],["2013-05-01",7.0081,7.0146,6.7944,6.7944,669200.0],["2013-05-02",6.8074,6.9045,6.762,6.8592,277500.0],["2013-05-03",6.9304,7.06,6.8527,6.9693,315400.0],["2013-05-06",6.9563,7.1053,6.9498,7.0988,191100.0],["2013-05-07",7.1247,7.2478,7.0988,7.2413,253300.0],["2013-05-08",7.196,7.2867,7.1765,7.2607,135700.0],["2013-05-09",7.2543,7.2867,7.2025,7.2089,154400.0],["2013-05-10",7.2284,7.2672,7.1377,7.2543,301200.0],["2013-05-13",7.2025,7.2413,7.1506,7.2154,328200.0],["2013-05-14",7.2025,7.3385,7.2025,7.3255,319900.0],["2013-05-15",7.3126,7.3773,7.2737,7.3514,245100.0],["2013-05-16",7.3061,7.4032,7.2543,7.2996,217100.0],["2013-05-17",7.332,7.4162,7.332,7.4097,274600.0],["2013-05-20",7.3709,7.5263,7.3449,7.5134,283400.0],["2013-05-21",7.5004,7.5198,7.4291,7.468,264900.0],["2013-05-22",7.481,7.5587,7.2867,7.332,378300.0],["2013-05-23",7.2802,7.3514,7.2025,7.2996,304700.0],["2013-05-24",7.2478,7.3838,7.2284,7.3773,153400.0],["2013-05-28",7.4939,7.604,7.4615,7.5716,450200.0],["2013-05-29",7.5004,7.604,7.4745,7.5134,230000.0],["2013-05-30",7.5263,7.604,7.481,7.5781,242200.0],["2013-05-31",7.5263,7.5652,7.4227,7.4292,289400.0],["2013-06-03",7.4356,7.5134,7.3126,7.4292,712800.0],["2013-06-04",7.4551,7.5004,7.332,7.3773,476500.0],["2013-06-05",7.3644,7.4291,7.2867,7.3126,435600.0],["2013-06-06",7.2931,7.4032,7.2413,7.3838,367400.0],["2013-06-07",7.4486,7.4615,7.3644,7.4356,320600.0],["2013-06-10",7.4486,7.4939,7.3903,7.481,281700.0],["2013-06-11",7.4032,7.4097,7.1377,7.2931,675200.0],["2013-06-12",7.3579,7.3579,7.1442,7.1442,1101800.0],["2013-06-13",7.1247,7.1571,7.1053,7.1247,854900.0],["2013-06-14",7.1247,7.1701,7.0729,7.1571,983100.0],["2013-06-17",7.2219,7.2543,7.1506,7.2025,361000.0],["2013-06-18",7.2219,7.345,7.1442,7.3385,538700.0],["2013-06-19",7.3514,7.4162,7.2672,7.2996,270400.0],["2013-06-20",7.2089,7.4032,7.196,7.3255,537200.0],["2013-06-21",7.3644,7.4162,7.3061,7.4097,1072100.0],["2013-06-24",7.3514,7.4486,7.2737,7.3838,543000.0],["2013-06-25",7.4292,7.6105,7.3579,7.5846,459600.0],["2013-06-26",7.6688,7.7141,7.5457,7.5846,379000.0],["2013-06-27",7.6494,7.766,7.5587,7.6947,343100.0],["2013-06-28",7.6429,7.6623,7.5911,7.617,683100.0],["2013-07-01",7.6431,7.9371,7.6104,7.8522,473200.0],["2013-07-02",7.8326,7.911,7.7803,7.8587,611300.0],["2013-07-03",7.8326,7.8848,7.7999,7.8848,247600.0],["2013-07-05",7.9697,8.0939,7.8979,8.0939,525900.0],["2013-07-08",8.1331,8.1461,8.0547,8.0547,565900.0],["2013-07-09",8.12,8.1527,7.9763,8.1331,460500.0],["2013-07-10",8.1592,8.1657,8.022,8.1461,748500.0],["2013-07-11",8.2114,8.2245,8.0612,8.0873,1378200.0],["2013-07-12",8.1004,8.1527,8.0743,8.1396,443200.0],["2013-07-15",8.1723,8.316,8.1396,8.2637,373800.0],["2013-07-16",8.2768,8.2898,8.1331,8.2114,554400.0],["2013-07-17",8.231,8.316,8.1396,8.2833,826000.0],["2013-07-18",8.3225,8.7667,8.2768,8.7471,1203500.0],["2013-07-19",8.6295,8.8059,8.6295,8.8059,675000.0],["2013-07-22",8.7537,8.7863,8.5969,8.6818,1135700.0],["2013-07-23",8.6687,8.7928,8.6034,8.7667,936200.0],["2013-07-24",8.819,8.9888,8.7667,8.8974,679100.0],["2013-07-25",8.8582,8.93,8.7341,8.7732,546600.0],["2013-07-26",8.6753,8.7471,8.6099,8.6687,379600.0],["2013-07-29",8.6818,8.6818,8.4924,8.5577,382500.0],["2013-07-30",8.6099,8.6491,8.4858,8.5315,360300.0],["2013-07-31",8.5707,8.6557,8.5511,8.5511,514400.0],["2013-08-01",8.6491,8.8582,8.5315,8.8516,1111500.0],["2013-08-02",8.8386,8.9104,8.7928,8.8451,825600.0],["2013-08-05",8.8582,8.9431,8.7536,8.8778,1253300.0],["2013-08-06",8.8582,8.8843,8.7275,8.7536,402500.0],["2013-08-07",8.7471,8.7537,8.6099,8.6818,277000.0],["2013-08-08",8.7471,8.8124,8.5707,8.5838,461200.0],["2013-08-09",8.5511,8.6361,8.525,8.5773,511800.0],["2013-08-12",8.525,8.6622,8.525,8.6491,476700.0],["2013-08-13",8.6687,8.7667,8.5642,8.7145,339900.0],["2013-08-14",8.6949,8.7667,8.6687,8.7602,655200.0],["2013-08-15",8.6883,8.7079,8.5707,8.5969,358200.0],["2013-08-16",8.5707,8.7145,8.5707,8.6426,476800.0],["2013-08-19",8.6491,8.7341,8.5119,8.5446,317200.0],["2013-08-20",8.5577,8.7471,8.5577,8.721,375400.0],["2013-08-21",8.6949,8.7275,8.5838,8.623,407000.0],["2013-08-22",8.6491,8.7994,8.6426,8.7536,163600.0],["2013-08-23",8.7471,8.7667,8.6557,8.7014,260600.0],["2013-08-26",8.8386,8.8451,8.6295,8.6557,312500.0],["2013-08-27",8.5577,8.6165,8.329,8.3617,560200.0],["2013-08-28",8.3486,8.4532,8.3225,8.3748,256700.0],["2013-08-29",8.3748,8.4858,8.329,8.4336,195400.0],["2013-08-30",8.4205,8.427,8.2768,8.3225,309700.0],["2013-09-03",8.3944,8.5185,8.2115,8.3356,306200.0],["2013-09-04",8.3421,8.4532,8.316,8.3617,326900.0],["2013-09-05",8.414,8.5903,8.3878,8.5707,676100.0],["2013-09-06",8.6099,8.6361,8.4074,8.5838,501300.0],["2013-09-09",8.5903,8.6687,8.525,8.6622,379000.0],["2013-09-10",8.6883,8.7406,8.6034,8.7145,363300.0],["2013-09-11",8.7079,8.7341,8.6165,8.6165,340900.0],["2013-09-12",8.5838,8.6491,8.5119,8.5511,323600.0],["2013-09-13",8.5903,8.6361,8.4597,8.6295,238800.0],["2013-09-16",8.7145,8.7406,8.6099,8.6687,361100.0],["2013-09-17",8.6491,8.8386,8.5446,8.832,353300.0],["2013-09-18",8.8255,8.9954,8.7798,8.8059,797900.0],["2013-09-19",8.8124,8.9758,8.623,8.6753,724900.0],["2013-09-20",8.6753,8.7928,8.6687,8.7863,2390000.0],["2013-09-23",8.7732,8.8712,8.623,8.832,499000.0],["2013-09-24",8.8451,8.9823,8.7928,8.8516,391500.0],["2013-09-25",8.8843,8.9888,8.7863,8.8908,543500.0],["2013-09-26",8.93,8.9496,8.7602,8.832,363500.0],["2013-09-27",8.7602,8.8582,8.7145,8.7732,427100.0],["2013-09-30",8.6877,8.9049,8.6021,8.8983,683900.0],["2013-10-01",8.918,9.076,8.8193,9.0694,579900.0],["2013-10-02",9.0233,9.0892,8.951,9.0233,626600.0],["2013-10-03",9.0168,9.0365,8.9312,8.997,533800.0],["2013-10-04",8.9773,9.1813,8.9641,9.1089,677200.0],["2013-10-07",9.0497,9.1023,8.8917,8.8917,378400.0],["2013-10-08",8.8851,8.918,8.7667,8.7667,399100.0],["2013-10-09",8.7798,8.8456,8.7403,8.7864,461100.0],["2013-10-10",8.8851,8.9641,8.7732,8.9444,312300.0],["2013-10-11",8.8983,9.1879,8.7996,9.1813,513300.0],["2013-10-14",9.1484,9.2208,9.1287,9.2076,514600.0],["2013-10-15",9.1813,9.2142,9.0892,9.0957,461400.0],["2013-10-16",9.1484,9.3064,9.1484,9.2274,603300.0],["2013-10-17",9.2142,9.2932,9.0957,9.2537,1432800.0],["2013-10-18",9.3458,9.4117,9.234,9.3788,806400.0],["2013-10-21",9.3853,9.4512,9.2998,9.3985,333200.0],["2013-10-22",9.4117,9.4775,9.359,9.4577,341600.0],["2013-10-23",9.4314,9.4314,9.3195,9.3853,369300.0],["2013-10-24",9.4577,9.563,9.3261,9.5499,479400.0],["2013-10-25",9.5894,9.6815,9.517,9.5828,590700.0],["2013-10-28",9.6157,9.7342,9.5894,9.6947,572300.0],["2013-10-29",9.721,9.8131,9.5696,9.6881,403300.0],["2013-10-30",9.7144,9.7342,9.6749,9.6815,544100.0],["2013-10-31",9.6749,9.7078,9.5565,9.5696,444600.0],["2013-11-01",9.5367,9.6157,9.4117,9.5038,510100.0],["2013-11-04",9.5235,9.5235,9.4182,9.5235,467700.0],["2013-11-05",9.5104,9.6091,9.438,9.5433,212900.0],["2013-11-06",9.6157,9.721,9.5367,9.6749,236200.0],["2013-11-07",9.6947,9.7144,9.4512,9.4906,463100.0],["2013-11-08",9.4841,9.8921,9.4841,9.8,692600.0],["2013-11-11",9.8066,9.8066,9.6947,9.7539,264300.0],["2013-11-12",9.7671,9.8329,9.6749,9.7078,336800.0],["2013-11-13",9.6749,9.7868,9.6091,9.7605,303100.0],["2013-11-14",9.7737,9.8263,9.721,9.7934,194900.0],["2013-11-15",9.7736,9.8,9.6354,9.7736,409600.0],["2013-11-18",9.7802,9.9579,9.7144,9.8,384600.0],["2013-11-19",9.8131,9.8395,9.7144,9.8197,404600.0],["2013-11-20",9.8592,9.9053,9.7934,9.846,394500.0],["2013-11-21",9.879,10.1751,9.8658,10.1093,531300.0],["2013-11-22",10.1422,10.2344,10.0764,10.2278,352000.0],["2013-11-25",10.2607,10.3331,10.2344,10.3331,327500.0],["2013-11-26",10.366,10.5174,10.3002,10.5174,410900.0],["2013-11-27",10.5305,10.6556,10.4845,10.5371,511100.0],["2013-11-29",10.6029,10.6819,10.5371,10.6227,213300.0],["2013-12-02",10.5963,10.6753,10.491,10.5108,539700.0],["2013-12-03",10.4713,10.5503,10.3792,10.4516,449900.0],["2013-12-04",10.4186,10.5832,10.3594,10.4779,416300.0],["2013-12-05",10.4515,10.6161,10.4186,10.5898,549100.0],["2013-12-06",10.728,10.8399,10.6885,10.8267,670800.0],["2013-12-09",10.8267,10.932,10.7675,10.9254,856300.0],["2013-12-10",10.9123,11.1097,10.853,10.8859,945500.0],["2013-12-11",10.8859,10.9452,10.6029,10.6556,890900.0],["2013-12-12",10.6753,10.7806,10.6358,10.6951,393200.0],["2013-12-13",10.7411,10.8004,10.6029,10.6885,377800.0],["2013-12-16",10.7675,10.9912,10.6687,10.9781,454100.0],["2013-12-17",10.9978,11.011,10.8728,10.9781,419400.0],["2013-12-18",10.9847,11.1755,10.8728,11.1689,616900.0],["2013-12-19",11.1558,11.1887,10.9912,11.0044,432100.0],["2013-12-20",11.0571,11.215,10.9715,11.1624,1315500.0],["2013-12-23",11.1887,11.3466,11.1492,11.3137,635700.0],["2013-12-24",11.3335,11.3598,11.3072,11.3137,241800.0],["2013-12-26",11.3401,11.3993,11.3137,11.3796,200800.0],["2013-12-27",11.4256,11.5046,11.3072,11.373,388100.0],["2013-12-30",11.3335,11.3927,11.2479,11.2743,299500.0],["2013-12-31",11.3007,11.3537,11.2478,11.3007,361500.0],["2014-01-02",11.2743,11.2743,11.0955,11.0955,593600.0],["2014-01-03",11.1087,11.208,11.0425,11.0955,281900.0],["2014-01-06",11.1485,11.2213,11.0293,11.0359,399600.0],["2014-01-07",10.8837,11.1286,10.8307,11.0425,639400.0],["2014-01-08",11.069,11.122,10.9565,11.0293,531400.0],["2014-01-09",11.1021,11.1683,11.0094,11.1087,356800.0],["2014-01-10",11.1286,11.1286,10.9432,11.069,312300.0],["2014-01-13",11.0425,11.0624,10.8373,10.9366,391500.0],["2014-01-14",11.0161,11.0161,10.9101,10.9565,339400.0],["2014-01-15",10.9631,11.1154,10.9432,11.0094,416100.0],["2014-01-16",10.9631,11.0889,10.8572,10.877,387800.0],["2014-01-17",10.8969,11.0359,10.7777,10.9896,542500.0],["2014-01-21",11.0094,11.261,10.9697,11.208,560400.0],["2014-01-22",11.2544,11.3074,11.0756,11.2213,360900.0],["2014-01-23",11.2014,11.2014,10.6122,10.7976,868800.0],["2014-01-24",10.6917,10.6917,10.4136,10.4666,675800.0],["2014-01-27",10.6519,10.6519,10.1819,10.1885,668900.0],["2014-01-28",10.1885,10.3673,10.0892,10.3209,599400.0],["2014-01-29",10.268,10.4136,10.1289,10.1289,838600.0],["2014-01-30",10.215,10.3209,10.0958,10.1356,650100.0],["2014-01-31",9.937,10.129,9.8575,9.8774,539000.0],["2014-02-03",9.8641,9.8774,9.5,9.5066,723200.0],["2014-02-04",9.5397,9.7979,9.4206,9.7053,565700.0],["2014-02-05",9.6788,9.8774,9.6324,9.7648,683800.0],["2014-02-06",9.7582,9.8046,9.6722,9.7384,595900.0],["2014-02-07",9.7913,9.9105,9.7251,9.8244,572000.0],["2014-02-10",9.8178,9.8509,9.6788,9.7979,735200.0],["2014-02-11",9.8112,9.9502,9.6986,9.9039,1039500.0],["2014-02-12",9.9303,10.0429,9.8443,9.8774,623700.0],["2014-02-13",9.7979,9.9105,9.6986,9.8906,458400.0],["2014-02-14",9.8906,10.023,9.7979,9.9833,317000.0],["2014-02-18",9.9899,10.1753,9.9502,10.1356,377600.0],["2014-02-19",10.3408,10.3871,9.8178,9.8244,1040200.0],["2014-02-20",9.8377,9.9171,9.6986,9.7516,613200.0],["2014-02-21",9.7979,9.937,9.7648,9.8708,721600.0],["2014-02-24",9.8708,10.2415,9.8708,10.1687,533900.0],["2014-02-25",10.1819,10.1885,9.9965,10.023,468400.0],["2014-02-26",10.0164,10.2018,9.9634,10.1422,435200.0],["2014-02-27",10.1157,10.215,10.0032,10.2018,512200.0],["2014-02-28",10.2283,10.4335,10.1422,10.3077,692400.0],["2014-03-03",10.2349,10.3276,10.1157,10.2746,471100.0],["2014-03-04",10.4202,10.7115,10.2812,10.6056,793300.0],["2014-03-05",10.5924,10.599,10.4732,10.5857,293900.0],["2014-03-06",10.5857,10.7248,10.5129,10.6652,260500.0],["2014-03-07",10.7579,10.9168,10.6586,10.738,349300.0],["2014-03-10",10.7115,10.8439,10.6122,10.6784,592700.0],["2014-03-11",10.6586,10.6586,10.4864,10.5857,643600.0],["2014-03-12",10.5593,10.599,10.4136,10.5924,430600.0],["2014-03-13",10.5924,10.6056,10.4202,10.4864,421000.0],["2014-03-14",10.4401,10.6652,10.3408,10.546,252100.0],["2014-03-17",10.6056,10.6917,10.546,10.5593,333500.0],["2014-03-18",10.5791,10.6387,10.5129,10.599,261800.0],["2014-03-19",10.599,10.7182,10.4997,10.6188,310600.0],["2014-03-20",10.5593,10.8837,10.5593,10.8837,368300.0],["2014-03-21",10.9101,11.0161,10.7446,10.791,765500.0],["2014-03-24",10.8042,10.9101,10.6983,10.7446,310100.0],["2014-03-25",10.8042,10.877,10.6917,10.7115,264700.0],["2014-03-26",10.7976,10.7976,10.5129,10.5129,467200.0],["2014-03-27",10.5129,10.6122,10.3077,10.3342,300400.0],["2014-03-28",10.3276,10.546,10.2812,10.3276,348300.0],["2014-03-31",10.3938,10.5857,10.3408,10.5262,511300.0],["2014-04-01",10.5462,10.8393,10.5062,10.8126,734300.0],["2014-04-02",10.7927,10.8726,10.6794,10.8326,288000.0],["2014-04-03",10.806,10.8793,10.6328,10.7793,745000.0],["2014-04-04",10.7927,10.8793,10.3596,10.3863,525100.0],["2014-04-07",10.3396,10.3863,10.1331,10.253,502900.0],["2014-04-08",10.2464,10.313,10.1398,10.1597,474200.0],["2014-04-09",10.1997,10.273,10.0132,10.0798,379900.0],["2014-04-10",10.0731,10.1065,9.6268,9.7001,860600.0],["2014-04-11",9.6001,9.8266,9.4669,9.6534,459100.0],["2014-04-14",9.76,9.8533,9.6334,9.72,359200.0],["2014-04-15",9.74,9.8067,9.5735,9.7467,360700.0],["2014-04-16",9.84,9.8533,9.74,9.8,345100.0],["2014-04-17",9.8,9.9332,9.76,9.9066,394800.0],["2014-04-21",9.8666,9.9532,9.7467,9.8133,213000.0],["2014-04-22",9.8333,10.0198,9.8067,9.9066,213800.0],["2014-04-23",9.8533,9.9732,9.7733,9.8,253500.0],["2014-04-24",9.8067,10.0532,9.5335,9.6468,438400.0],["2014-04-25",9.5801,9.6734,9.4269,9.4402,347600.0],["2014-04-28",9.4402,9.5735,9.1738,9.3203,362000.0],["2014-04-29",9.3936,9.4469,9.3203,9.3803,498400.0],["2014-04-30",9.3736,9.6734,9.3336,9.6334,953200.0],["2014-05-01",9.6468,9.78,9.5535,9.6534,1260400.0],["2014-05-02",9.6801,9.9199,9.6734,9.76,899700.0],["2014-05-05",9.6667,9.7267,9.5202,9.5868,480800.0],["2014-05-06",9.5268,9.6334,9.4402,9.4536,677600.0],["2014-05-07",9.4602,9.6001,9.4402,9.5468,516700.0],["2014-05-08",9.5735,9.6534,9.5002,9.5535,507600.0],["2014-05-09",9.5002,9.7134,9.4735,9.6801,320600.0],["2014-05-12",9.7134,9.9999,9.7134,9.9399,416600.0],["2014-05-13",9.9199,9.9199,9.7334,9.74,906600.0],["2014-05-14",9.7001,9.7467,9.4602,9.4935,556600.0],["2014-05-15",9.4269,9.4669,9.2604,9.4469,703800.0],["2014-05-16",9.4602,9.5002,9.4269,9.5002,505000.0],["2014-05-19",9.5002,9.7467,9.5002,9.7334,324800.0],["2014-05-20",9.6801,9.7467,9.5268,9.6001,510900.0],["2014-05-21",9.6401,9.7534,9.6268,9.72,290400.0],["2014-05-22",9.7267,9.8466,9.7267,9.74,336500.0],["2014-05-23",9.76,9.8,9.7067,9.76,227900.0],["2014-05-27",9.84,9.9532,9.74,9.9532,261800.0],["2014-05-28",9.9132,9.9132,9.74,9.7867,285800.0],["2014-05-29",9.82,9.84,9.6934,9.7467,215200.0],["2014-05-30",9.7733,9.8666,9.6601,9.7134,302100.0],["2014-06-02",9.7467,9.8866,9.6068,9.8533,307200.0],["2014-06-03",9.84,10.0531,9.7667,9.8666,304500.0],["2014-06-04",9.86,9.9732,9.8333,9.9599,397500.0],["2014-06-05",9.9732,10.3663,9.8799,10.2597,428200.0],["2014-06-06",10.333,10.3796,10.1597,10.2997,352200.0],["2014-06-09",10.2597,10.5661,10.233,10.5395,292700.0],["2014-06-10",10.5462,10.5462,10.4062,10.4929,403700.0],["2014-06-11",10.4129,10.4862,10.2997,10.333,236600.0],["2014-06-12",10.3263,10.333,10.1731,10.3063,260700.0],["2014-06-13",10.3596,10.4795,10.2464,10.3063,245300.0],["2014-06-16",10.2797,10.4462,10.1997,10.3796,479300.0],["2014-06-17",10.3663,10.6794,10.3263,10.6128,429500.0],["2014-06-18",10.6128,10.8126,10.5395,10.8126,647700.0],["2014-06-19",10.8326,10.8326,10.6727,10.7793,428200.0],["2014-06-20",10.826,10.8793,10.726,10.806,694300.0],["2014-06-23",10.8526,10.8859,10.7527,10.786,476600.0],["2014-06-24",10.7527,10.9392,10.6594,10.6661,445000.0],["2014-06-25",10.6261,10.806,10.4396,10.7926,283600.0],["2014-06-26",10.766,10.8393,10.5928,10.826,230800.0],["2014-06-27",10.7593,10.8459,10.6927,10.6927,1840600.0],["2014-06-30",10.686,10.7531,10.5787,10.7463,441100.0],["2014-07-01",10.7598,11.0614,10.6927,10.9072,621500.0],["2014-07-02",10.9072,10.9877,10.7531,10.8201,380200.0],["2014-07-03",10.8737,11.048,10.8737,11.0279,181700.0],["2014-07-07",11.0346,11.0346,10.7732,10.8268,426900.0],["2014-07-08",10.7732,10.8335,10.6994,10.7463,381400.0],["2014-07-09",10.8,10.8536,10.686,10.7195,230600.0],["2014-07-10",10.5452,10.7396,10.438,10.6391,284300.0],["2014-07-11",10.6123,10.6994,10.4782,10.5519,250800.0],["2014-07-14",10.6458,10.7195,10.4447,10.6324,279400.0],["2014-07-15",10.6659,10.7329,10.5452,10.6257,283600.0],["2014-07-16",10.7128,10.7128,10.4514,10.4648,450400.0],["2014-07-17",10.4246,10.4447,10.1095,10.1564,472700.0],["2014-07-18",10.1899,10.4514,10.1631,10.3776,433000.0],["2014-07-21",10.2905,10.3441,10.1765,10.2972,274700.0],["2014-07-22",10.3575,10.4715,10.2369,10.2972,333500.0],["2014-07-23",10.2771,10.4179,10.1899,10.2234,337400.0],["2014-07-24",10.2838,10.6927,10.2167,10.4514,592500.0],["2014-07-25",10.3374,10.505,10.2972,10.4313,363700.0],["2014-07-28",10.4514,10.4581,10.2234,10.2838,296500.0],["2014-07-29",10.2637,10.3642,10.21,10.3307,277900.0],["2014-07-30",10.3642,10.505,10.3307,10.4581,489500.0],["2014-07-31",10.3307,10.4246,10.21,10.2503,392900.0],["2014-08-01",10.2234,10.2838,9.9821,10.0022,416600.0],["2014-08-04",10.0693,10.0894,9.8614,9.9955,378800.0],["2014-08-05",9.9285,10.0961,9.8748,9.9955,390300.0],["2014-08-06",9.9553,10.2234,9.9352,10.0827,428000.0],["2014-08-07",10.0961,10.0961,9.848,9.9553,483100.0],["2014-08-08",9.9486,10.0894,9.8346,10.0626,378000.0],["2014-08-11",10.1162,10.2503,10.0089,10.1095,186900.0],["2014-08-12",10.0626,10.1698,10.029,10.0693,293200.0],["2014-08-13",10.1229,10.2234,10.076,10.1832,163400.0],["2014-08-14",10.1631,10.2637,10.1162,10.1229,311800.0],["2014-08-15",10.2167,10.2637,10.0089,10.0961,531000.0],["2014-08-18",10.2167,10.3575,10.029,10.3106,318800.0],["2014-08-19",10.3106,10.391,10.2771,10.3374,247100.0],["2014-08-20",10.3039,10.3374,10.2369,10.3106,249300.0],["2014-08-21",10.2838,10.4849,10.1966,10.4514,274500.0],["2014-08-22",10.4246,10.5653,10.2972,10.4715,229700.0],["2014-08-25",10.5251,10.5586,10.4112,10.4715,231700.0],["2014-08-26",10.4715,10.5519,10.2771,10.5184,384100.0],["2014-08-27",10.5586,10.5586,10.438,10.4447,165800.0],["2014-08-28",10.3843,10.4447,10.1966,10.3374,206100.0],["2014-08-29",10.3575,10.4715,10.2972,10.4179,273600.0],["2014-09-02",10.4581,10.5989,10.2972,10.5318,466800.0],["2014-09-03",10.5586,10.5855,10.3575,10.4044,376600.0],["2014-09-04",10.4112,10.5385,10.2503,10.324,302400.0],["2014-09-05",10.2637,10.3307,10.1765,10.3173,305200.0],["2014-09-08",10.2905,10.4112,10.2503,10.3977,229400.0],["2014-09-09",10.3977,10.3977,10.21,10.2637,271500.0],["2014-09-10",10.2771,10.4313,10.2771,10.4246,216300.0],["2014-09-11",10.3374,10.5452,10.3374,10.5117,262500.0],["2014-09-12",10.5251,10.6659,10.4246,10.5318,346000.0],["2014-09-15",10.505,10.5251,10.3642,10.391,228300.0],["2014-09-16",10.3441,10.4179,10.2234,10.2436,378100.0],["2014-09-17",10.2167,10.3642,10.1296,10.2234,385200.0],["2014-09-18",10.2436,10.4849,10.1899,10.4313,390300.0],["2014-09-19",10.4581,10.5855,10.2972,10.3307,1486100.0],["2014-09-22",10.2838,10.324,10.1229,10.1296,358400.0],["2014-09-23",10.1229,10.1765,9.9151,9.9151,365500.0],["2014-09-24",9.9218,10.0626,9.8815,10.0022,350800.0],["2014-09-25",9.9687,9.9955,9.7877,9.7877,346300.0],["2014-09-26",9.8011,9.8547,9.7408,9.8346,285900.0],["2014-09-29",9.7274,9.8815,9.7274,9.8078,349300.0],["2014-09-30",9.8145,9.9151,9.6201,9.6201,524500.0],["2014-10-01",9.5799,9.7072,9.4592,9.5598,533300.0],["2014-10-02",9.5665,9.7408,9.4324,9.6603,398600.0],["2014-10-03",9.7877,9.9084,9.7274,9.7408,261900.0],["2014-10-06",9.7678,9.7678,9.5788,9.6463,563700.0],["2014-10-07",9.572,9.6328,9.4167,9.4235,349800.0],["2014-10-08",9.4505,9.6463,9.383,9.6328,453200.0],["2014-10-09",9.6058,9.7003,9.3087,9.3222,464500.0],["2014-10-10",9.2682,9.4572,9.1805,9.3222,555000.0],["2014-10-13",9.3425,9.5383,9.3425,9.4032,607800.0],["2014-10-14",9.4843,9.6868,9.4032,9.545,540300.0],["2014-10-15",9.356,9.4573,9.0117,9.3695,719800.0],["2014-10-16",9.248,9.6598,9.167,9.6463,679700.0],["2014-10-17",9.7813,9.7813,9.4302,9.6193,474900.0],["2014-10-20",9.5585,9.7205,9.5383,9.6193,345200.0],["2014-10-21",9.68,9.896,9.6395,9.8488,335500.0],["2014-10-22",9.8893,9.8893,9.6733,9.7003,586800.0],["2014-10-23",10.1255,10.1255,9.707,9.7678,437900.0],["2014-10-24",9.7948,9.8218,9.6868,9.8083,270100.0],["2014-10-27",9.707,9.9028,9.653,9.896,221800.0],["2014-10-28",9.9635,10.274,9.8893,10.2403,423300.0],["2014-10-29",10.2605,10.436,10.085,10.3753,531100.0],["2014-10-30",10.3618,10.5846,10.2673,10.4631,618000.0],["2014-10-31",10.6858,10.6858,10.2538,10.6521,701800.0],["2014-11-03",10.6791,10.6993,10.4901,10.5846,476700.0],["2014-11-04",10.5306,10.6048,10.328,10.409,662100.0],["2014-11-05",10.4968,10.5441,10.4023,10.5171,478200.0],["2014-11-06",10.5306,10.6453,10.5171,10.6386,336000.0],["2014-11-07",10.6318,10.6453,10.5441,10.5981,345600.0],["2014-11-10",10.6251,10.6251,10.4766,10.5441,623400.0],["2014-11-11",10.5238,10.6251,10.4293,10.4901,395300.0],["2014-11-12",10.4226,10.7061,10.4226,10.6993,511800.0],["2014-11-13",10.7061,10.7061,10.5778,10.5846,393600.0],["2014-11-14",10.6183,10.6318,10.4901,10.4968,339100.0],["2014-11-17",10.4698,10.5238,10.3618,10.3753,180500.0],["2014-11-18",10.382,10.4833,10.301,10.3955,221000.0],["2014-11-19",10.4023,10.4023,10.139,10.2268,268700.0],["2014-11-20",10.1188,10.355,10.1188,10.355,328000.0],["2014-11-21",10.4901,10.5508,10.2335,10.2538,278100.0],["2014-11-24",10.301,10.4091,10.2943,10.4023,300000.0],["2014-11-25",10.4631,10.5036,10.3415,10.5036,206100.0],["2014-11-26",10.5171,10.5576,10.4361,10.4901,221500.0],["2014-11-28",10.5373,10.5441,10.2065,10.2403,227600.0],["2014-12-01",10.247,10.2673,10.0648,10.1525,632100.0],["2014-12-02",10.2065,10.4563,10.1863,10.3618,463500.0],["2014-12-03",10.3955,10.5778,10.3483,10.5576,325500.0],["2014-12-04",10.5238,10.6386,10.463,10.6048,591500.0],["2014-12-05",10.6183,10.9221,10.6183,10.8478,936200.0],["2014-12-08",10.8478,10.9896,10.7128,10.7938,390300.0],["2014-12-09",10.6453,10.9356,10.5778,10.9356,403400.0],["2014-12-10",10.8613,10.8816,10.4225,10.4293,512900.0],["2014-12-11",10.4968,10.5846,10.409,10.4293,306500.0],["2014-12-12",10.2808,10.4293,10.247,10.3145,352300.0],["2014-12-15",10.355,10.4428,10.1458,10.1998,392500.0],["2014-12-16",10.1323,10.4361,10.1323,10.2808,509900.0],["2014-12-17",10.3078,10.6318,10.1728,10.6318,551400.0],["2014-12-18",10.7668,10.9018,10.6858,10.9018,462300.0],["2014-12-19",10.9288,10.9693,10.6723,10.7061,1241100.0],["2014-12-22",10.7263,10.7871,10.6183,10.7871,229800.0],["2014-12-23",10.8141,10.9693,10.7871,10.8613,289500.0],["2014-12-24",10.9086,10.9626,10.7398,10.8276,170700.0],["2014-12-26",10.8681,10.8951,10.8006,10.8411,143700.0],["2014-12-29",11.0166,11.1178,10.8681,11.0706,336700.0],["2014-12-30",11.023,11.1249,10.9959,11.0434,234800.0],["2014-12-31",11.0366,11.0842,10.8736,10.8804,408800.0],["2015-01-02",10.9823,11.0027,10.6087,10.7717,304300.0],["2015-01-05",10.6767,10.697,10.4322,10.4389,322300.0],["2015-01-06",10.4457,10.6087,10.1605,10.2148,399500.0],["2015-01-07",10.3167,10.3574,10.1537,10.3167,344600.0],["2015-01-08",10.3914,10.6155,10.3439,10.5544,382200.0],["2015-01-09",10.5476,10.5476,10.2692,10.2692,505700.0],["2015-01-12",10.2352,10.242,10.0926,10.1265,683400.0],["2015-01-13",10.2352,10.3778,10.0858,10.1605,742400.0],["2015-01-14",10.0043,10.1129,9.916,10.0926,500100.0],["2015-01-15",10.0858,10.1062,9.9499,9.9907,750600.0],["2015-01-16",9.9703,10.2216,9.9703,10.1944,419400.0],["2015-01-20",10.2216,10.2216,10.0518,10.079,640700.0],["2015-01-21",10.0382,10.1537,9.9364,9.9635,453000.0],["2015-01-22",9.9635,10.6427,9.8684,10.4389,964200.0],["2015-01-23",10.2692,10.3846,10.0858,10.2895,873800.0],["2015-01-26",10.1877,10.4661,10.1197,10.4322,501800.0],["2015-01-27",10.3235,10.3982,10.242,10.3031,351200.0],["2015-01-28",10.3235,10.3846,10.0179,10.0247,562500.0],["2015-01-29",10.0314,10.2284,9.9771,10.2216,393800.0],["2015-01-30",10.0994,10.2148,9.916,9.9228,582500.0],["2015-02-02",9.9839,10.2556,9.8888,10.2284,432600.0],["2015-02-03",10.3167,10.6087,10.3167,10.4729,363500.0],["2015-02-04",10.439,10.5816,10.3439,10.371,289200.0],["2015-02-05",10.4322,10.6495,10.3982,10.6359,410000.0],["2015-02-06",10.697,10.928,10.697,10.765,472700.0],["2015-02-09",10.731,10.7514,10.534,10.5408,250900.0],["2015-02-10",10.6495,10.8193,10.4661,10.602,355000.0],["2015-02-11",10.568,10.568,10.405,10.5001,292600.0],["2015-02-12",10.5816,10.765,10.5816,10.7582,301100.0],["2015-02-13",10.7514,10.8261,10.6699,10.7717,307500.0],["2015-02-17",10.8057,10.8668,10.7106,10.86,326400.0],["2015-02-18",10.8532,10.86,10.7038,10.7989,507700.0],["2015-02-19",10.765,10.8329,10.6767,10.7514,368500.0],["2015-02-20",10.7514,10.7785,10.5612,10.7514,359100.0],["2015-02-23",10.697,10.697,10.5272,10.6155,489300.0],["2015-02-24",10.6155,10.7242,10.5952,10.6427,439800.0],["2015-02-25",10.6155,10.6427,10.5408,10.568,263900.0],["2015-02-26",10.568,10.6902,10.5137,10.6699,383500.0],["2015-02-27",10.6902,10.7582,10.5476,10.6291,386300.0],["2015-03-02",10.6631,10.8261,10.6087,10.7446,358600.0],["2015-03-03",10.6767,10.7582,10.5816,10.6427,292400.0],["2015-03-04",10.5544,10.6087,10.5001,10.5816,346600.0],["2015-03-05",10.5816,10.6699,10.439,10.568,316400.0],["2015-03-06",10.5544,10.8397,10.5408,10.5544,683600.0],["2015-03-09",10.5884,10.7378,10.5272,10.6767,466600.0],["2015-03-10",10.5952,10.6495,10.4525,10.5137,488200.0],["2015-03-11",10.5476,10.7106,10.5001,10.6359,520300.0],["2015-03-12",10.7514,10.9959,10.6495,10.9347,796900.0],["2015-03-13",10.9619,11.0027,10.6835,10.8668,625200.0],["2015-03-16",10.8736,10.8872,10.7582,10.7717,340100.0],["2015-03-17",10.7038,10.8804,10.6767,10.8804,445000.0],["2015-03-18",10.8668,10.9959,10.697,10.7446,532500.0],["2015-03-19",10.7378,10.8872,10.602,10.7582,1223300.0],["2015-03-20",10.8397,11.0095,10.5884,10.9008,784600.0],["2015-03-23",10.8872,10.9619,10.697,10.7446,661100.0],["2015-03-24",10.7582,10.8329,10.6291,10.6359,1091000.0],["2015-03-25",10.6427,10.7853,10.5476,10.5612,964500.0],["2015-03-26",10.5544,10.6835,10.4525,10.6631,408300.0],["2015-03-27",10.6767,10.6902,10.4457,10.6767,424600.0],["2015-03-30",10.7588,11.0257,10.7314,10.9162,559500.0],["2015-03-31",10.882,10.9367,10.7862,10.9094,498200.0],["2015-04-01",10.8957,10.8957,10.6835,10.8067,424300.0],["2015-04-02",10.8204,10.9778,10.8204,10.8888,366700.0],["2015-04-06",10.7588,10.8683,10.6561,10.793,364200.0],["2015-04-07",10.7793,10.8546,10.6972,10.7999,358300.0],["2015-04-08",10.8272,10.8683,10.7383,10.7725,282900.0],["2015-04-09",10.7725,10.7999,10.6014,10.7246,158200.0],["2015-04-10",10.7656,10.8272,10.6835,10.8204,169700.0],["2015-04-13",10.8067,11.0189,10.8067,10.9641,250000.0],["2015-04-14",10.9641,10.9641,10.7451,10.8615,284500.0],["2015-04-15",10.9094,11.1147,10.7999,11.0326,397300.0],["2015-04-16",11.0326,11.0326,10.8683,10.9846,336700.0],["2015-04-17",10.8957,10.9162,10.6767,10.7177,337500.0],["2015-04-20",10.7451,10.9367,10.704,10.8683,217300.0],["2015-04-21",10.8888,10.9641,10.8204,10.8409,234800.0],["2015-04-22",10.8272,10.9367,10.7109,10.923,336400.0],["2015-04-23",10.8546,11.0736,10.793,10.9436,567800.0],["2015-04-24",10.923,11.0257,10.7862,10.8204,339000.0],["2015-04-27",10.8546,10.971,10.6493,10.7451,409300.0],["2015-04-28",10.7588,10.9573,10.7246,10.9504,383900.0],["2015-04-29",10.923,11.0462,10.882,10.9504,362900.0],["2015-04-30",10.9162,10.9504,10.6904,10.7109,643000.0],["2015-05-01",10.7383,10.8204,10.574,10.6288,477000.0],["2015-05-04",10.663,10.7725,10.6151,10.7246,371800.0],["2015-05-05",10.663,10.8067,10.6493,10.7177,406300.0],["2015-05-06",10.7519,10.8546,10.6493,10.8409,367300.0],["2015-05-07",10.8204,10.882,10.7383,10.8341,327900.0],["2015-05-08",10.8888,10.9299,10.7656,10.8751,265300.0],["2015-05-11",10.8888,11.0257,10.7451,10.9846,352800.0],["2015-05-12",10.9436,11.0531,10.8135,10.9983,235200.0],["2015-05-13",10.9709,11.0599,10.8683,11.0189,409400.0],["2015-05-14",11.0668,11.1352,10.9504,11.1147,350800.0],["2015-05-15",11.0736,11.1147,10.793,10.9504,460300.0],["2015-05-18",10.9504,11.1968,10.8341,11.1557,440400.0],["2015-05-19",11.19,11.2242,11.1284,11.19,423900.0],["2015-05-20",11.2173,11.2379,11.101,11.2173,334600.0],["2015-05-21",11.2037,11.3063,11.101,11.19,543000.0],["2015-05-22",11.1694,11.2379,11.1215,11.1284,204000.0],["2015-05-26",11.0668,11.101,10.9504,11.0599,400000.0],["2015-05-27",11.0873,11.2652,11.0052,11.231,272400.0],["2015-05-28",11.2242,11.2789,11.1694,11.2789,296900.0],["2015-05-29",11.2242,11.2858,11.0736,11.2242,455000.0],["2015-06-01",11.2789,11.3063,11.0873,11.1078,707700.0],["2015-06-02",11.0873,11.32,11.0668,11.2721,314300.0],["2015-06-03",11.32,11.5459,11.2721,11.4637,554500.0],["2015-06-04",11.4363,11.4569,11.2789,11.3337,299800.0],["2015-06-05",11.4158,11.5732,11.3953,11.5459,755400.0],["2015-06-08",11.5048,11.6622,11.4979,11.5869,701000.0],["2015-06-09",11.6074,11.8333,11.5116,11.758,489200.0],["2015-06-10",11.8675,12.0455,11.7785,12.0112,918200.0],["2015-06-11",11.9907,12.066,11.9223,12.066,411400.0],["2015-06-12",12.0386,12.066,11.9154,12.0112,374300.0],["2015-06-15",11.9086,11.9496,11.7443,11.8812,630400.0],["2015-06-16",11.8401,12.0318,11.8265,12.0181,428600.0],["2015-06-17",12.0797,12.0797,11.7717,11.8059,330100.0],["2015-06-18",11.8196,11.9907,11.7375,11.9565,392900.0],["2015-06-19",11.9633,12.0455,11.8538,11.9976,790500.0],["2015-06-22",12.0523,12.1344,12.0044,12.1002,313600.0],["2015-06-23",12.1276,12.3055,12.066,12.2576,422300.0],["2015-06-24",12.2371,12.3124,12.155,12.2166,436600.0],["2015-06-25",12.285,12.374,12.155,12.2782,559300.0],["2015-06-26",12.3192,12.3945,12.2713,12.374,1390400.0],["2015-06-29",12.2508,12.3808,12.0249,12.0455,405900.0],["2015-06-30",12.1823,12.2918,11.977,12.0523,587000.0],["2015-07-01",12.196,12.285,12.1207,12.2234,465200.0],["2015-07-02",12.2234,12.2234,11.9223,11.9839,498500.0],["2015-07-06",11.9563,12.101,11.8254,12.0872,429900.0],["2015-07-07",12.0459,12.0459,11.6807,11.8874,585600.0],["2015-07-08",11.8185,11.9287,11.7289,11.846,804400.0],["2015-07-09",11.9701,12.1355,11.9356,12.1079,545000.0],["2015-07-10",12.2871,12.3491,12.0597,12.2388,634100.0],["2015-07-13",12.3353,12.4318,12.2733,12.4042,480400.0],["2015-07-14",12.3284,12.4387,12.3009,12.4042,418600.0],["2015-07-15",12.4731,12.5558,12.3905,12.4318,400100.0],["2015-07-16",12.5352,12.5972,12.48,12.5283,504800.0],["2015-07-17",12.549,12.549,12.3491,12.4318,587600.0],["2015-07-20",12.48,12.5558,12.3698,12.4594,573200.0],["2015-07-21",12.4594,12.6248,12.3284,12.356,326600.0],["2015-07-22",12.3904,12.5627,12.3767,12.5007,372000.0],["2015-07-23",12.5696,12.6592,12.163,12.2595,780100.0],["2015-07-24",12.3146,12.3353,12.163,12.1768,589600.0],["2015-07-27",12.101,12.1975,11.977,12.0597,331000.0],["2015-07-28",12.1424,12.1424,11.9081,12.0666,303800.0],["2015-07-29",12.039,12.1355,11.977,12.1079,371900.0],["2015-07-30",12.0183,12.163,12.0183,12.1355,407700.0],["2015-07-31",12.1148,12.2044,12.0114,12.2044,760600.0],["2015-08-03",12.2457,12.2802,12.0459,12.1837,377300.0],["2015-08-04",12.1975,12.3422,12.1561,12.2251,371000.0],["2015-08-05",12.2733,12.4318,12.1975,12.2802,422400.0],["2015-08-06",12.3284,12.356,12.1493,12.2182,250200.0],["2015-08-07",12.1561,12.2733,12.0045,12.0941,212600.0],["2015-08-10",12.1975,12.294,12.1424,12.232,520000.0],["2015-08-11",12.1355,12.2182,12.039,12.1286,315700.0],["2015-08-12",12.0666,12.1424,11.722,11.8805,252800.0],["2015-08-13",11.9081,12.0045,11.784,11.8943,266800.0],["2015-08-14",11.8392,12.0528,11.8254,12.0528,306600.0],["2015-08-17",11.977,12.1768,11.8874,12.0872,283200.0],["2015-08-18",12.1079,12.1906,12.0321,12.0735,328000.0],["2015-08-19",12.0114,12.0459,11.8667,11.8736,367600.0],["2015-08-20",11.7427,11.7427,11.5222,11.5359,676800.0],["2015-08-21",11.1983,11.6117,11.1776,11.4808,874000.0],["2015-08-24",10.9984,11.2327,10.771,10.8261,659100.0],["2015-08-25",11.1431,11.1431,10.5436,10.5574,851500.0],["2015-08-26",10.8124,10.8882,10.5849,10.8606,747900.0],["2015-08-27",10.9571,11.1294,10.8744,11.026,715500.0],["2015-08-28",10.9846,11.0949,10.9571,11.0398,854500.0],["2015-08-31",10.9571,11.2189,10.9571,11.1983,547100.0],["2015-09-01",11.026,11.0535,10.7641,10.8261,885400.0],["2015-09-02",10.964,10.9915,10.8055,10.964,424300.0],["2015-09-03",10.9364,11.0949,10.9364,11.0053,346200.0],["2015-09-04",10.8606,11.0467,10.8606,10.9915,317700.0],["2015-09-08",11.1914,11.4532,11.0053,11.405,693300.0],["2015-09-09",11.5222,11.5773,11.3981,11.405,615700.0],["2015-09-10",11.3292,11.6462,11.3292,11.5497,494600.0],["2015-09-11",11.405,11.6117,11.3774,11.5153,306800.0],["2015-09-14",11.5153,11.6393,11.467,11.5222,348900.0],["2015-09-15",11.5635,11.7771,11.5566,11.7289,290600.0],["2015-09-16",11.7565,11.8323,11.6117,11.7909,306700.0],["2015-09-17",11.7978,11.9632,11.4257,11.4946,550200.0],["2015-09-18",11.2878,11.5497,11.1362,11.2878,1235200.0],["2015-09-21",11.4119,11.5842,11.3774,11.5084,332800.0],["2015-09-22",11.3361,11.5084,11.3016,11.4188,307000.0],["2015-09-23",11.4188,11.5359,11.3705,11.4601,332100.0],["2015-09-24",11.3361,11.5911,11.3223,11.5842,437700.0],["2015-09-25",11.7013,11.915,11.6324,11.6944,628200.0],["2015-09-28",11.6048,11.6807,11.3981,11.4257,609600.0],["2015-09-29",11.4188,11.467,11.3154,11.4257,1226900.0],["2015-09-30",11.529,11.6669,11.4326,11.5084,733300.0],["2015-10-01",11.5497,11.5773,11.343,11.5015,683000.0],["2015-10-02",11.343,11.3637,10.9019,11.3361,1035900.0],["2015-10-05",11.4125,11.6415,11.3986,11.6207,603000.0],["2015-10-06",11.6415,11.6624,11.5096,11.5999,427700.0],["2015-10-07",11.6762,11.8151,11.6138,11.8012,521200.0],["2015-10-08",11.7595,11.947,11.7318,11.94,416600.0],["2015-10-09",11.94,12.0164,11.8012,11.829,389100.0],["2015-10-12",11.8151,11.9747,11.7526,11.9539,242800.0],["2015-10-13",11.9192,11.9956,11.8012,11.8151,523500.0],["2015-10-14",11.829,11.829,11.3986,11.4749,503300.0],["2015-10-15",11.5443,11.6693,11.4194,11.6277,556100.0],["2015-10-16",11.6762,11.7179,11.5582,11.6485,415400.0],["2015-10-19",11.6415,11.7179,11.586,11.6762,580600.0],["2015-10-20",11.6693,11.8914,11.6693,11.8706,358900.0],["2015-10-21",11.9261,11.9609,11.6554,11.6762,462300.0],["2015-10-22",11.8637,12.1483,11.6832,11.9192,543000.0],["2015-10-23",12.065,12.301,11.7943,12.2732,511800.0],["2015-10-26",12.2108,12.2246,12.0164,12.1205,377500.0],["2015-10-27",12.0372,12.2177,11.9609,11.9886,492300.0],["2015-10-28",12.0095,12.5995,11.9609,12.5995,658200.0],["2015-10-29",12.5787,12.6898,12.4399,12.4468,500500.0],["2015-10-30",12.4537,12.4607,12.065,12.1136,439100.0],["2015-11-02",12.1761,12.308,12.1344,12.2871,347800.0],["2015-11-03",12.2316,12.4121,12.1899,12.3427,269800.0],["2015-11-04",12.3427,12.426,12.2455,12.3357,499500.0],["2015-11-05",12.3843,12.6203,12.3774,12.5509,285500.0],["2015-11-06",12.6759,13.023,12.6759,12.9605,515700.0],["2015-11-09",12.898,13.0299,12.6689,12.78,660100.0],["2015-11-10",12.7175,12.8633,12.4954,12.8564,693600.0],["2015-11-11",12.8425,12.9397,12.6759,12.7175,275500.0],["2015-11-12",12.6273,12.6689,12.4051,12.426,371000.0],["2015-11-13",12.3218,12.4329,12.0789,12.1552,735700.0],["2015-11-16",12.1622,12.3565,12.0442,12.3565,363600.0],["2015-11-17",12.3913,12.5301,12.2941,12.3635,400800.0],["2015-11-18",12.3704,12.5509,12.2108,12.537,515900.0],["2015-11-19",12.5232,12.5648,12.3913,12.5162,258400.0],["2015-11-20",12.5093,12.6828,12.5093,12.5995,344600.0],["2015-11-23",12.5717,12.7175,12.5717,12.6481,240100.0],["2015-11-24",12.537,12.78,12.537,12.7522,389200.0],["2015-11-25",12.7314,12.8841,12.6967,12.8425,322100.0],["2015-11-27",12.8217,12.9119,12.7592,12.8841,225800.0],["2015-11-30",12.9327,12.9744,12.8286,12.8425,379500.0],["2015-12-01",12.8772,12.9744,12.7314,12.8425,509100.0],["2015-12-02",12.898,12.9188,12.5717,12.5926,371900.0],["2015-12-03",12.6898,12.78,12.3496,12.3704,590200.0],["2015-12-04",12.3565,12.6828,12.3565,12.6273,572700.0],["2015-12-07",12.6273,12.7731,12.2594,12.3427,533000.0],["2015-12-08",12.2663,12.426,12.0858,12.1066,476100.0],["2015-12-09",12.1205,12.2316,11.8151,11.9123,585500.0],["2015-12-10",11.8776,12.0511,11.7734,11.9053,452300.0],["2015-12-11",11.6068,12.2247,11.3777,11.4888,998800.0],["2015-12-14",11.468,12.0164,11.3083,11.5513,1076800.0],["2015-12-15",11.6485,12.1275,11.6138,12.0025,1239200.0],["2015-12-16",12.1275,12.2663,11.8359,12.1969,954700.0],["2015-12-17",12.1899,12.2732,11.8776,11.9747,700600.0],["2015-12-18",11.8984,11.9886,11.5166,11.8151,4126800.0],["2015-12-21",11.8776,12.0303,11.711,11.8637,686200.0],["2015-12-22",11.8984,11.947,11.704,11.9192,579000.0],["2015-12-23",11.94,12.0928,11.8984,12.0581,304800.0],["2015-12-24",12.0372,12.2177,12.0372,12.1136,194500.0],["2015-12-28",12.0372,12.1899,11.8914,12.0858,349500.0],["2015-12-29",12.1417,12.2815,12.1068,12.2536,360200.0],["2015-12-30",12.2116,12.2186,12.0369,12.0439,369500.0],["2015-12-31",11.988,12.0579,11.8272,11.8272,386700.0],["2016-01-04",11.5825,11.7084,11.4287,11.4986,812400.0],["2016-01-05",11.4987,11.6035,11.4567,11.5546,527000.0],["2016-01-06",11.3519,11.4777,11.3099,11.4148,467500.0],["2016-01-07",11.2889,11.3309,10.9954,10.9954,822700.0],["2016-01-08",11.1072,11.1771,10.7787,10.7996,722700.0],["2016-01-11",10.8276,10.9045,10.6389,10.7857,597800.0],["2016-01-12",10.7507,10.8626,10.3103,10.7647,701400.0],["2016-01-13",10.7927,10.8765,10.2684,10.3243,820900.0],["2016-01-14",10.4362,10.7158,10.2894,10.4921,663000.0],["2016-01-15",10.1566,10.3732,10.0237,10.3663,1068300.0],["2016-01-19",10.52,10.52,10.1845,10.2824,845100.0],["2016-01-20",10.0307,10.3383,9.8839,10.2125,759100.0],["2016-01-21",10.4501,11.0792,10.0447,10.1076,1144100.0],["2016-01-22",10.2824,10.3523,9.9049,10.1076,1415900.0],["2016-01-25",9.9958,10.0237,9.821,9.9259,1156300.0],["2016-01-26",10.0168,10.3663,10.0168,10.3033,1277200.0],["2016-01-27",10.3033,10.555,10.1775,10.3033,998500.0],["2016-01-28",10.4501,10.5969,10.2125,10.4921,489900.0],["2016-01-29",10.4991,10.7158,10.3942,10.7018,1012500.0],["2016-02-01",10.6249,10.6598,10.4501,10.555,494300.0],["2016-02-02",10.4012,10.4292,10.2125,10.2894,574400.0],["2016-02-03",10.4292,10.4851,10.0098,10.3173,623600.0],["2016-02-04",10.2754,10.527,10.2404,10.3872,677200.0],["2016-02-05",10.4012,10.4921,10.1845,10.1985,568600.0],["2016-02-08",10.0447,10.3593,9.9538,10.2754,888600.0],["2016-02-09",10.1146,10.52,10.1146,10.3872,665000.0],["2016-02-10",10.5061,10.6878,10.2614,10.2614,561000.0],["2016-02-11",10.0028,10.2824,9.8001,10.0447,686600.0],["2016-02-12",10.2544,10.4152,10.1775,10.3872,541000.0],["2016-02-16",10.576,10.7297,10.4082,10.6738,472000.0],["2016-02-17",10.7857,10.8416,10.5829,10.6039,423900.0],["2016-02-18",10.6738,10.7577,10.527,10.7507,827000.0],["2016-02-19",10.7088,10.8416,10.6738,10.7367,536400.0],["2016-02-22",10.8276,10.9325,10.7088,10.7996,597700.0],["2016-02-23",10.7857,10.7996,10.5061,10.562,509900.0],["2016-02-24",10.4082,10.6738,10.3173,10.6529,653600.0],["2016-02-25",10.6598,10.8695,10.6179,10.8695,466300.0],["2016-02-26",10.9464,11.1422,10.7437,11.1212,675200.0],["2016-02-29",11.0723,11.1491,10.8486,10.8556,987800.0],["2016-03-01",10.9604,11.226,10.9045,11.2051,479000.0],["2016-03-02",11.1561,11.4497,11.1561,11.4287,764100.0],["2016-03-03",11.3868,11.6315,11.3868,11.5476,811700.0],["2016-03-04",11.5406,11.7503,11.4917,11.7503,702200.0],["2016-03-07",11.7433,11.8761,11.4497,11.8202,731700.0],["2016-03-08",11.7014,11.7643,11.4357,11.4917,576600.0],["2016-03-09",11.5616,11.6315,11.3798,11.4078,523300.0],["2016-03-10",11.4707,11.5685,11.2959,11.5336,659300.0],["2016-03-11",11.6105,11.967,11.5056,11.946,787300.0],["2016-03-14",11.939,11.9949,11.8132,11.939,808100.0],["2016-03-15",11.8831,12.0019,11.8412,11.953,787900.0],["2016-03-16",11.932,11.9949,11.6105,11.6454,835000.0],["2016-03-17",11.6385,11.8831,11.4218,11.8621,779700.0],["2016-03-18",11.925,12.1278,11.8272,12.1138,1135900.0],["2016-03-21",12.1347,12.1487,11.9181,12.0229,366500.0],["2016-03-22",11.974,12.1138,11.7223,12.0718,598200.0],["2016-03-23",11.988,12.0788,11.8971,11.8971,623900.0],["2016-03-24",11.7783,11.981,11.6524,11.967,956300.0],["2016-03-28",11.974,12.0718,11.9111,12.0229,522700.0],["2016-03-29",11.925,12.1557,11.7852,12.1487,846600.0],["2016-03-30",12.2186,12.3724,12.1138,12.1907,721700.0],["2016-03-31",12.1557,12.2326,12.0509,12.1977,546500.0],["2016-04-01",12.1208,12.2885,12.0299,12.2676,593400.0],["2016-04-04",12.2535,12.2816,12.1409,12.2324,805200.0],["2016-04-05",12.1198,12.1338,11.8523,11.8523,661900.0],["2016-04-06",11.8523,11.979,11.7749,11.9086,847600.0],["2016-04-07",11.8382,11.8382,11.5145,11.5919,679300.0],["2016-04-08",11.7045,11.8312,11.5497,11.5849,549500.0],["2016-04-11",11.62,11.8453,11.62,11.6764,641200.0],["2016-04-12",11.6764,11.796,11.5919,11.7819,1149700.0],["2016-04-13",11.8875,12.2464,11.8875,12.2464,788300.0],["2016-04-14",12.2253,12.4083,12.1268,12.2887,714200.0],["2016-04-15",12.2605,12.4154,12.1549,12.2464,317100.0],["2016-04-18",12.1761,12.3872,12.1338,12.3661,277600.0],["2016-04-19",12.3591,12.4998,12.3239,12.4928,244900.0],["2016-04-20",12.5632,12.6124,12.4154,12.5913,364600.0],["2016-04-21",12.5984,12.6124,12.162,12.3309,946500.0],["2016-04-22",12.2887,12.3802,12.1901,12.3379,632700.0],["2016-04-25",12.2394,12.2464,11.8382,12.1901,569800.0],["2016-04-26",12.2042,12.3309,12.1268,12.3239,451500.0],["2016-04-27",12.3731,12.4646,12.2113,12.2957,454500.0],["2016-04-28",12.2746,12.3168,12.0775,12.1198,374700.0],["2016-04-29",12.1198,12.162,11.986,12.0916,577400.0],["2016-05-02",12.1127,12.1831,12.0353,12.1549,553600.0],["2016-05-03",12.0071,12.0071,11.7397,11.8523,421400.0],["2016-05-04",11.7608,11.8805,11.5497,11.6412,344000.0],["2016-05-05",11.6412,11.7467,11.5356,11.5356,322700.0],["2016-05-06",11.4441,11.613,11.4019,11.613,537500.0],["2016-05-09",11.6482,11.6834,11.4863,11.5497,360000.0],["2016-05-10",11.62,11.803,11.5849,11.7397,264100.0],["2016-05-11",11.6904,11.7749,11.5919,11.5919,352900.0],["2016-05-12",11.6764,11.7608,11.5004,11.606,441900.0],["2016-05-13",11.5989,11.7115,11.3948,11.4441,600300.0],["2016-05-16",11.4863,11.7045,11.423,11.613,352300.0],["2016-05-17",11.5567,11.6623,11.3456,11.3948,585100.0],["2016-05-18",11.4089,11.9086,11.3948,11.8945,539100.0],["2016-05-19",11.8453,11.9438,11.5497,11.6975,540300.0],["2016-05-20",11.7749,11.9508,11.7608,11.8593,497900.0],["2016-05-23",11.8523,11.8734,11.7538,11.8101,359700.0],["2016-05-24",11.8593,12.1831,11.796,12.1479,604900.0],["2016-05-25",12.2394,12.345,11.8664,12.2253,699900.0],["2016-05-26",12.2324,12.2746,12.0846,12.169,391500.0],["2016-05-27",12.2042,12.2676,12.1198,12.2676,373300.0],["2016-05-31",12.2816,12.4154,12.2746,12.352,462000.0],["2016-06-01",12.3027,12.4506,12.2042,12.4224,392800.0],["2016-06-02",12.3731,12.4435,12.2816,12.4154,392800.0],["2016-06-03",12.2605,12.2605,11.986,12.2042,370600.0],["2016-06-06",12.2324,12.4576,11.9227,12.3942,483000.0],["2016-06-07",12.4154,12.4435,12.3098,12.3661,347300.0],["2016-06-08",12.345,12.4787,12.3027,12.4365,292400.0],["2016-06-09",12.352,12.352,12.1409,12.2957,458200.0],["2016-06-10",12.0986,12.169,12.0353,12.0775,447000.0],["2016-06-13",12.0283,12.1268,11.8664,11.9016,453800.0],["2016-06-14",11.8523,11.972,11.62,11.6764,354500.0],["2016-06-15",11.6975,11.9086,11.6623,11.6904,362100.0],["2016-06-16",11.62,11.6552,11.4722,11.5919,405300.0],["2016-06-17",11.6271,11.7327,11.5145,11.5989,1023100.0],["2016-06-20",11.796,11.9931,11.7749,11.7819,326600.0],["2016-06-21",11.803,11.8382,11.6975,11.789,356200.0],["2016-06-22",11.7678,11.9086,11.6904,11.6975,521800.0],["2016-06-23",11.8945,12.1268,11.7327,12.1268,625000.0],["2016-06-24",11.4652,11.8593,11.3244,11.3385,917900.0],["2016-06-27",11.1274,11.1414,10.7332,10.7755,721900.0],["2016-06-28",10.9444,11.0711,10.8318,11.0218,749700.0],["2016-06-29",11.1907,11.2611,11.0992,11.2541,625900.0],["2016-06-30",11.2963,11.5356,11.1626,11.5356,542900.0],["2016-07-01",11.4159,11.5074,11.3033,11.3878,399400.0],["2016-07-05",11.2956,11.2956,10.9765,11.0403,480900.0],["2016-07-06",10.9836,11.168,10.9127,11.1325,379700.0],["2016-07-07",11.1538,11.3807,11.1538,11.2885,295900.0],["2016-07-08",11.4729,11.6076,11.4091,11.5367,754700.0],["2016-07-11",11.6643,11.8274,11.6076,11.7707,408000.0],["2016-07-12",11.955,12.182,11.9267,12.104,634800.0],["2016-07-13",12.0827,12.1536,11.9976,12.1181,415700.0],["2016-07-14",12.345,12.345,12.2032,12.2032,712900.0],["2016-07-15",12.3025,12.3238,11.7565,12.2174,542700.0],["2016-07-18",12.2387,12.2387,11.9763,12.1323,308600.0],["2016-07-19",12.0614,12.2032,12.0614,12.0827,264700.0],["2016-07-20",12.104,12.1252,12.026,12.0756,265700.0],["2016-07-21",12.1749,12.2103,11.2176,11.636,632600.0],["2016-07-22",11.6785,11.8274,11.6005,11.792,402800.0],["2016-07-25",11.7849,11.8061,11.6005,11.6289,348000.0],["2016-07-26",11.5934,11.7069,11.5934,11.6856,315800.0],["2016-07-27",11.6927,11.87,11.6856,11.7778,450300.0],["2016-07-28",11.7281,11.8061,11.636,11.7494,354400.0],["2016-07-29",11.7352,11.7636,11.6005,11.6643,608200.0],["2016-08-01",11.6998,11.792,11.5721,11.5934,257600.0],["2016-08-02",11.5934,11.6289,11.4232,11.4658,428600.0],["2016-08-03",11.48,11.6643,11.48,11.6643,321000.0],["2016-08-04",11.6643,11.7636,11.636,11.7069,219900.0],["2016-08-05",11.8274,12.2032,11.7352,12.1819,473200.0],["2016-08-08",12.1961,12.2245,12.0401,12.0756,226800.0],["2016-08-09",12.111,12.1607,12.0543,12.1323,288700.0],["2016-08-10",12.0543,12.1394,11.9338,11.9976,541800.0],["2016-08-11",12.0118,12.1607,12.0047,12.0543,437200.0],["2016-08-12",11.9976,12.0543,11.9267,12.0118,257700.0],["2016-08-15",12.0614,12.1607,12.0401,12.111,342300.0],["2016-08-16",12.0898,12.1678,11.9763,12.0898,288300.0],["2016-08-17",12.0685,12.189,12.0685,12.111,493700.0],["2016-08-18",12.1181,12.2174,12.0756,12.2174,317400.0],["2016-08-19",12.1961,12.2174,11.8061,12.189,475800.0],["2016-08-22",12.1607,12.2316,12.1039,12.2032,235500.0],["2016-08-23",12.2316,12.3096,12.1181,12.267,292600.0],["2016-08-24",12.2812,12.3663,12.189,12.267,256100.0],["2016-08-25",12.26,12.3876,12.26,12.3592,309300.0],["2016-08-26",12.3592,12.4869,12.267,12.4372,430900.0],["2016-08-29",12.4301,12.5578,12.3592,12.4727,433800.0],["2016-08-30",12.5081,12.6074,12.4443,12.5932,427800.0],["2016-08-31",12.5932,12.6499,12.4869,12.6145,645800.0],["2016-09-01",12.6287,12.6783,12.4372,12.5081,324500.0],["2016-09-02",12.5719,12.6003,12.4443,12.6003,477400.0],["2016-09-06",12.5932,12.5932,12.3309,12.3592,319100.0],["2016-09-07",12.345,12.4514,12.2883,12.4159,392100.0],["2016-09-08",12.4159,12.423,12.3309,12.3947,710300.0],["2016-09-09",12.3379,12.3947,12.2174,12.2245,467200.0],["2016-09-12",12.1465,12.2245,12.0472,12.2174,476400.0],["2016-09-13",12.1323,12.1323,11.9125,12.0472,442400.0],["2016-09-14",12.0614,12.104,11.8912,11.9125,348400.0],["2016-09-15",11.9267,12.0472,11.9125,12.026,196800.0],["2016-09-16",12.026,12.0472,11.8841,12.026,890000.0],["2016-09-19",12.0472,12.1819,12.0189,12.111,355600.0],["2016-09-20",12.1678,12.189,12.0898,12.1394,347200.0],["2016-09-21",12.1961,12.2954,12.1465,12.2316,340000.0],["2016-09-22",12.267,12.4585,12.267,12.4514,351800.0],["2016-09-23",12.423,12.4869,12.3734,12.423,458900.0],["2016-09-26",12.3521,12.3734,12.1961,12.1961,377500.0],["2016-09-27",12.2103,12.3592,12.1323,12.3592,682400.0],["2016-09-28",12.3734,12.5081,12.3592,12.501,537200.0],["2016-09-29",12.5294,12.6003,12.3096,12.3167,490900.0],["2016-09-30",12.3734,12.5578,12.3167,12.4869,514600.0],["2016-10-03",12.394,12.4654,12.2084,12.2869,350900.0],["2016-10-04",12.3441,12.494,12.2727,12.4583,514200.0],["2016-10-05",12.5297,12.7082,12.4654,12.6368,372100.0],["2016-10-06",12.6511,12.7439,12.5939,12.7082,448300.0],["2016-10-07",12.6725,12.7724,12.5654,12.7367,455000.0],["2016-10-10",12.7938,12.9009,12.7796,12.8224,194400.0],["2016-10-11",12.8081,12.8795,12.701,12.751,337500.0],["2016-10-12",12.7367,12.7796,12.544,12.5582,414300.0],["2016-10-13",12.4369,12.4369,12.2013,12.2298,350600.0],["2016-10-14",12.3869,12.4512,12.2513,12.3084,232100.0],["2016-10-17",12.3441,12.3655,12.187,12.2084,169000.0],["2016-10-18",12.3583,12.3583,12.1727,12.2441,333700.0],["2016-10-19",12.3155,12.544,12.2513,12.4512,403200.0],["2016-10-20",12.5368,12.5368,11.7872,12.187,568600.0],["2016-10-21",12.0656,12.1227,12.0085,12.0371,518900.0],["2016-10-24",12.1013,12.2655,12.0799,12.1513,412800.0],["2016-10-25",12.1156,12.1656,12.0228,12.0299,309200.0],["2016-10-26",11.9871,12.137,11.98,11.9942,283600.0],["2016-10-27",12.0942,12.1085,11.9514,11.9728,299700.0],["2016-10-28",12.0014,12.0157,11.8086,11.9228,306400.0],["2016-10-31",11.9371,12.0085,11.8586,11.98,390400.0],["2016-11-01",12.0442,12.0442,11.7729,11.8514,387300.0],["2016-11-02",11.7801,11.8229,11.6515,11.7658,397100.0],["2016-11-03",11.83,11.93,11.7872,11.8586,351900.0],["2016-11-04",11.8729,12.0656,11.8015,11.9014,285100.0],["2016-11-07",12.1156,12.3155,12.1156,12.2798,434600.0],["2016-11-08",12.237,12.3441,12.0656,12.2584,416800.0],["2016-11-09",12.4012,13.0437,12.3298,13.008,1101800.0],["2016-11-10",13.0437,13.8148,12.751,13.772,1362900.0],["2016-11-11",13.7291,14.3074,13.7291,14.3074,1360300.0],["2016-11-14",14.2788,15.1356,14.2503,14.9785,956300.0],["2016-11-15",14.7857,15.207,14.6572,15.1927,1107100.0],["2016-11-16",14.9714,15.1713,14.8786,15.0642,656400.0],["2016-11-17",15.0785,15.1499,14.7786,14.8072,987100.0],["2016-11-18",14.8786,15.2926,14.8143,15.2427,698500.0],["2016-11-21",14.9857,15.3355,14.8,15.3069,564300.0],["2016-11-22",15.3498,15.4354,15.1142,15.3569,666300.0],["2016-11-23",15.4212,15.5497,15.3069,15.4854,562200.0],["2016-11-25",15.5354,15.5354,15.2641,15.3855,319700.0],["2016-11-28",15.3212,15.3355,14.8714,14.9214,853100.0],["2016-11-29",14.9214,15.0785,14.8072,14.8357,934100.0],["2016-11-30",14.9571,15.0285,14.7572,14.8286,1118000.0],["2016-12-01",14.95,15.1427,14.8,15.1284,644100.0],["2016-12-02",15.1142,15.1142,14.8643,14.9642,614200.0],["2016-12-05",15.1427,15.3997,15.1427,15.3569,456400.0],["2016-12-06",15.4568,15.6853,15.3283,15.6782,540000.0],["2016-12-07",15.6353,15.9352,15.5711,15.8924,512000.0],["2016-12-08",15.9994,16.4564,15.8852,16.4278,566000.0],["2016-12-09",16.435,16.435,16.1065,16.4135,482200.0],["2016-12-12",16.4207,16.4921,15.771,15.8281,1142500.0],["2016-12-13",15.8924,15.9923,15.7139,15.8995,522500.0],["2016-12-14",15.7924,16.0066,15.6211,15.7781,641500.0],["2016-12-15",15.8352,16.2922,15.7995,16.1422,857200.0],["2016-12-16",16.1208,16.2636,15.8709,15.9209,2394500.0],["2016-12-19",15.9209,16.0708,15.6925,16.0708,514200.0],["2016-12-20",16.1422,16.3279,16.1065,16.3279,317900.0],["2016-12-21",16.3636,16.4992,16.235,16.4064,427100.0],["2016-12-22",16.4992,16.5563,16.3279,16.435,446200.0],["2016-12-23",16.3993,16.4564,16.2993,16.4207,174400.0],["2016-12-27",16.4492,16.5849,16.3636,16.5563,204400.0],["2016-12-28",16.5563,16.5849,16.3493,16.3993,210400.0],["2016-12-29",16.4278,16.5706,16.2065,16.3493,223300.0],["2016-12-30",16.435,16.4992,16.285,16.3707,315000.0],["2017-01-03",16.6277,16.7348,16.2779,16.4492,424500.0],["2017-01-04",16.5282,16.8224,16.4995,16.7937,490300.0],["2017-01-05",16.7291,16.7363,16.2626,16.3631,338300.0],["2017-01-06",16.4995,16.5784,16.3631,16.3775,242400.0],["2017-01-09",16.2339,16.3559,16.033,16.1335,290100.0],["2017-01-10",16.1335,16.4062,16.0258,16.3703,306700.0],["2017-01-11",16.3344,16.5425,16.1765,16.5425,294200.0],["2017-01-12",16.4062,16.4062,15.9971,16.155,288300.0],["2017-01-13",16.277,16.6502,16.1191,16.3272,215400.0],["2017-01-17",16.1478,16.1478,15.7818,15.8105,281200.0],["2017-01-18",15.9684,15.9684,15.6957,15.9397,309400.0],["2017-01-19",16.1622,16.4779,15.8464,16.0689,472400.0],["2017-01-20",16.0976,16.399,16.0976,16.3559,560300.0],["2017-01-23",16.2913,16.3846,16.076,16.2626,433200.0],["2017-01-24",16.3129,16.7148,16.2842,16.643,474400.0],["2017-01-25",16.8009,17.0449,16.7722,16.8583,768900.0],["2017-01-26",16.887,16.9014,16.5712,16.765,730400.0],["2017-01-27",16.7148,16.7148,16.399,16.4134,376400.0],["2017-01-30",16.2913,16.2913,15.9325,16.1693,485900.0],["2017-01-31",16.0904,16.2124,15.9684,16.1765,389500.0],["2017-02-01",16.2913,16.4923,16.0043,16.1047,375600.0],["2017-02-02",15.954,16.0473,15.71,15.8105,452900.0],["2017-02-03",16.0186,16.3488,16.0043,16.3057,573300.0],["2017-02-06",16.1693,16.3129,16.0904,16.1406,281100.0],["2017-02-07",16.2268,16.2985,15.9971,16.1263,386600.0],["2017-02-08",16.0258,16.0258,15.71,15.8679,371700.0],["2017-02-09",15.9038,16.2124,15.9038,16.1837,233600.0],["2017-02-10",16.1909,16.32,16.0689,16.2626,237500.0],["2017-02-13",16.3344,16.6574,16.3344,16.5569,331900.0],["2017-02-14",16.5354,16.8296,16.4492,16.7937,446500.0],["2017-02-15",16.8583,16.9444,16.6932,16.8511,328000.0],["2017-02-16",16.8727,16.8727,16.6932,16.8655,268800.0],["2017-02-17",16.8152,16.9085,16.5425,16.8583,1243900.0],["2017-02-21",16.9229,17.0951,16.765,16.9731,301600.0],["2017-02-22",16.8798,17.0521,16.7794,17.0018,476000.0],["2017-02-23",17.0019,17.1454,16.7435,17.0951,417600.0],["2017-02-24",16.8655,17.0449,16.8296,17.0234,319800.0],["2017-02-27",17.0234,17.2243,16.966,17.1956,463800.0],["2017-02-28",17.1167,17.1956,16.966,17.0449,410200.0],["2017-03-01",17.3679,17.6621,16.5354,17.6262,494600.0],["2017-03-02",17.6765,17.6765,17.0593,17.0736,414900.0],["2017-03-03",17.0736,17.2315,16.966,17.0664,470700.0],["2017-03-06",16.887,16.966,16.7291,16.8798,346700.0],["2017-03-07",16.887,16.9157,16.7578,16.7937,293000.0],["2017-03-08",16.9731,17.0162,16.6071,16.6143,379500.0],["2017-03-09",16.6789,16.8583,16.5856,16.5999,232500.0],["2017-03-10",16.6932,16.7363,16.3559,16.5354,307200.0],["2017-03-13",16.4923,16.844,16.4923,16.7363,325600.0],["2017-03-14",16.6358,16.7865,16.4636,16.7578,261100.0],["2017-03-15",16.7865,16.9875,16.6861,16.7076,584000.0],["2017-03-16",16.8081,16.9516,16.7507,16.9373,308300.0],["2017-03-17",16.9014,17.1167,16.6645,17.0521,1637000.0],["2017-03-20",17.009,17.0234,16.6215,16.6358,271400.0],["2017-03-21",16.7578,16.7578,15.4158,15.423,693200.0],["2017-03-22",15.2722,15.4158,14.9277,15.1287,692900.0],["2017-03-23",15.0928,15.466,15.0569,15.2579,361900.0],["2017-03-24",15.3368,15.4301,15.1287,15.2866,530200.0],["2017-03-27",14.978,15.2076,14.7699,15.1502,508000.0],["2017-03-28",15.0856,15.5091,15.0856,15.4301,330900.0],["2017-03-29",15.3584,15.4875,15.2651,15.3942,262200.0],["2017-03-30",15.4445,16.0043,15.4445,15.9397,489600.0],["2017-03-31",15.8392,16.0976,15.7818,15.8536,478500.0],["2017-04-03",15.9113,15.9113,15.4062,15.5,531300.0],["2017-04-04",15.4062,15.5938,15.334,15.4567,373600.0],["2017-04-05",15.6226,15.6804,15.0959,15.1031,485200.0],["2017-04-06",15.1392,15.3773,15.0309,15.3051,348400.0],["2017-04-07",15.132,15.3196,15.0959,15.2691,388000.0],["2017-04-10",15.3196,15.4134,15.0526,15.0814,452600.0],["2017-04-11",14.9516,15.3196,14.8866,15.3051,478300.0],["2017-04-12",15.2258,15.334,14.966,15.0165,255100.0],["2017-04-13",14.9732,14.9804,14.6268,14.6557,390200.0],["2017-04-17",14.6774,14.9227,14.5835,14.901,385000.0],["2017-04-18",14.7495,14.9299,14.6268,14.8794,275700.0],["2017-04-19",15.0309,15.1825,14.9299,14.9732,479100.0],["2017-04-20",15.1031,15.334,15.0309,15.3124,397600.0],["2017-04-21",15.2907,15.435,15.2113,15.3484,364600.0],["2017-04-24",15.7742,15.8969,15.6082,15.6732,390800.0],["2017-04-25",15.8752,15.9907,15.7237,15.7309,276200.0],["2017-04-26",15.7597,16.2577,15.7237,16.0989,920300.0],["2017-04-27",16.1783,16.1783,15.8391,15.8969,418300.0],["2017-04-28",15.9113,16.1999,15.5288,15.5433,414500.0],["2017-05-01",15.6371,15.7309,15.3917,15.6659,372500.0],["2017-05-02",15.7165,15.7309,15.3917,15.5072,265000.0],["2017-05-03",15.4134,15.6948,15.3629,15.6587,373100.0],["2017-05-04",15.803,16.0484,15.6948,15.8896,309000.0],["2017-05-05",15.9762,15.9762,15.702,15.8824,367700.0],["2017-05-08",15.8824,16.0484,15.8824,15.9618,330700.0],["2017-05-09",16.0051,16.0773,15.6948,15.7525,287200.0],["2017-05-10",15.6732,15.8463,15.6659,15.7165,250200.0],["2017-05-11",15.6154,15.6732,15.2907,15.399,386400.0],["2017-05-12",15.2763,15.3268,15.0382,15.3268,406400.0],["2017-05-15",15.3484,15.6443,15.3484,15.5144,322200.0],["2017-05-16",15.5144,15.6154,15.3557,15.601,218500.0],["2017-05-17",15.1608,15.2763,14.6918,14.8433,495900.0],["2017-05-18",14.8072,15.0598,14.7712,14.8145,678200.0],["2017-05-19",14.9876,15.0381,14.7784,14.7928,778700.0],["2017-05-22",14.8578,14.9371,14.7495,14.7712,539100.0],["2017-05-23",14.7928,15.168,14.7206,15.0526,498100.0],["2017-05-24",15.1175,15.1175,14.8722,14.9732,217100.0],["2017-05-25",15.0309,15.1536,14.8289,14.9804,252900.0],["2017-05-26",14.9588,15.0381,14.8289,14.9083,204300.0],["2017-05-30",14.8289,14.8505,14.5619,14.6846,208700.0],["2017-05-31",14.7134,14.7134,14.3598,14.6485,258400.0],["2017-06-01",14.7279,14.9804,14.5908,14.9732,301100.0],["2017-06-02",14.7784,15.1608,14.7134,14.8866,383100.0],["2017-06-05",14.8938,15.0887,14.8361,14.8433,334900.0],["2017-06-06",14.7134,14.8433,14.5908,14.7423,401700.0],["2017-06-07",14.7784,15.067,14.6701,14.966,642100.0],["2017-06-08",14.9516,15.803,14.901,15.4783,630000.0],["2017-06-09",15.5866,16.2504,15.4206,16.2144,587500.0],["2017-06-12",16.236,16.4886,15.9329,16.1205,544300.0],["2017-06-13",16.2432,16.3226,16.0628,16.1566,213000.0],["2017-06-14",16.0195,16.1422,15.7381,16.0773,314200.0],["2017-06-15",15.8969,16.2577,15.8969,16.0989,233400.0],["2017-06-16",15.767,16.0773,15.767,16.034,1223300.0],["2017-06-19",16.1494,16.2288,15.9329,16.0556,351600.0],["2017-06-20",16.0051,16.0628,15.8536,15.8824,304900.0],["2017-06-21",15.9113,15.9113,15.5505,15.5793,271100.0],["2017-06-22",15.5721,15.6948,14.6485,15.5433,309200.0],["2017-06-23",15.5866,15.7237,15.4422,15.5577,876200.0],["2017-06-26",15.5938,15.8463,15.2041,15.6732,290500.0],["2017-06-27",15.7525,15.969,15.6587,15.7886,384200.0],["2017-06-28",15.9041,16.2216,15.8247,15.9834,472800.0],["2017-06-29",16.3515,16.4164,16.0845,16.3442,341200.0],["2017-06-30",16.402,16.4164,16.1278,16.1855,279100.0],["2017-07-03",16.2436,16.6502,16.2436,16.5631,173400.0],["2017-07-05",16.5849,16.5849,16.2145,16.3452,246200.0],["2017-07-06",16.3089,16.4396,16.1855,16.2436,542200.0],["2017-07-07",16.338,16.4759,16.2218,16.4324,322100.0],["2017-07-10",16.3888,16.5703,16.2581,16.4324,432100.0],["2017-07-11",16.4614,16.4614,16.171,16.4033,586500.0],["2017-07-12",16.3888,16.5558,16.3307,16.4106,347700.0],["2017-07-13",16.338,16.4614,16.2218,16.2726,318300.0],["2017-07-14",16.1419,16.1855,15.8733,16.0838,295800.0],["2017-07-17",15.7789,16.0475,15.561,15.9677,555800.0],["2017-07-18",15.8878,16.004,15.7934,15.9459,211800.0],["2017-07-19",15.9386,16.1201,15.8587,16.0257,230100.0],["2017-07-20",16.1928,16.1928,15.7861,15.8878,353400.0],["2017-07-21",16.0475,16.0475,15.5392,15.5465,443900.0],["2017-07-24",15.6191,15.8224,15.5973,15.7643,192000.0],["2017-07-25",16.0621,16.2073,15.9822,16.1419,290300.0],["2017-07-26",16.1201,16.1201,15.6336,15.6699,233300.0],["2017-07-27",15.6845,15.8587,15.5973,15.6845,194200.0],["2017-07-28",15.6409,15.699,15.532,15.5901,238900.0],["2017-07-31",15.6046,15.7571,15.2415,15.6409,201600.0],["2017-08-01",15.7498,15.7934,15.6046,15.7571,222700.0],["2017-08-02",15.7571,15.8515,15.6046,15.7643,375600.0],["2017-08-03",15.7062,15.7571,15.4666,15.5175,233900.0],["2017-08-04",15.6482,15.7934,15.5683,15.6554,137300.0],["2017-08-07",15.6554,15.728,15.4739,15.5973,220300.0],["2017-08-08",15.5683,15.9459,15.5683,15.6627,250300.0],["2017-08-09",15.4739,15.5973,15.3722,15.4448,237200.0],["2017-08-10",15.3214,15.365,15.1253,15.1399,290400.0],["2017-08-11",15.227,15.3577,14.8857,14.9729,212500.0],["2017-08-14",15.1181,15.4158,15.0309,15.3795,208100.0],["2017-08-15",15.5175,15.532,15.3214,15.3214,240800.0],["2017-08-16",15.3795,15.4811,15.2052,15.2851,194100.0],["2017-08-17",15.1907,15.2415,14.7695,14.8204,374800.0],["2017-08-18",14.6534,14.8785,14.6243,14.8494,210200.0],["2017-08-21",14.7913,14.7986,14.5807,14.7768,228300.0],["2017-08-22",14.8639,14.9365,14.7913,14.922,125700.0],["2017-08-23",14.7768,15.0673,14.7768,14.9365,157100.0],["2017-08-24",15.0092,15.0092,14.8639,14.9946,205700.0],["2017-08-25",15.0309,15.1907,14.9946,15.1036,150200.0],["2017-08-28",15.1399,15.2197,14.9729,15.0527,210000.0],["2017-08-29",14.8349,15.0382,14.7768,14.9729,239100.0],["2017-08-30",14.9729,15.1036,14.9002,14.9583,171100.0],["2017-08-31",15.0309,15.1616,14.9728,15.0309,187900.0],["2017-09-01",15.06,15.2343,15.0309,15.1762,234800.0],["2017-09-05",15.089,15.089,14.5953,14.6751,276700.0],["2017-09-06",14.7623,14.8712,14.617,14.7114,184400.0],["2017-09-07",14.7114,14.7114,14.2177,14.4428,492300.0],["2017-09-08",14.4137,14.7187,14.4137,14.6243,211700.0],["2017-09-11",14.8494,15.0963,14.5807,14.9874,285000.0],["2017-09-12",14.9946,15.2851,14.8712,15.2415,313400.0],["2017-09-13",15.227,15.5247,15.198,15.4594,342600.0],["2017-09-14",15.4303,15.532,15.2415,15.2923,377500.0],["2017-09-15",15.2923,15.4376,15.1544,15.4013,1329300.0],["2017-09-18",15.4666,15.6845,15.2924,15.6482,294900.0],["2017-09-19",15.6046,15.7571,15.5683,15.728,317300.0],["2017-09-20",15.7353,16.0693,15.5755,16.062,429900.0],["2017-09-21",16.0621,16.2218,15.9822,16.2,331300.0],["2017-09-22",16.1347,16.3961,16.0548,16.3815,429300.0],["2017-09-25",16.367,16.5631,16.3017,16.5558,388300.0],["2017-09-26",16.5558,16.6575,16.4396,16.5776,513900.0],["2017-09-27",16.701,17.1876,16.5849,17.1149,485800.0],["2017-09-28",17.0278,17.3473,16.9625,17.3183,434200.0],["2017-09-29",17.2892,17.6378,17.2674,17.5506,727600.0],["2017-10-02",17.5434,17.7902,17.3618,17.783,820300.0],["2017-10-03",18.4403,18.4403,17.4324,17.6661,664200.0],["2017-10-04",17.6004,17.6369,17.0527,17.0819,487200.0],["2017-10-05",17.1257,17.4909,16.965,17.3229,390000.0],["2017-10-06",17.3886,17.5128,17.0965,17.3156,320600.0],["2017-10-09",17.4032,17.4251,17.2645,17.2937,654900.0],["2017-10-10",17.4178,17.4836,17.3229,17.4105,278200.0],["2017-10-11",17.3375,17.5566,17.2791,17.301,173800.0],["2017-10-12",17.3375,17.3375,17.0892,17.1038,439200.0],["2017-10-13",16.9358,17.2937,16.8555,17.1549,401400.0],["2017-10-16",17.1768,17.3813,17.1549,17.2864,275400.0],["2017-10-17",17.3959,17.4032,16.9723,16.987,643800.0],["2017-10-18",17.0746,17.3229,17.0308,17.1622,354200.0],["2017-10-19",17.5055,17.7173,17.0454,17.6004,672500.0],["2017-10-20",17.8779,17.8779,17.4982,17.5493,694300.0],["2017-10-23",17.5566,17.6296,17.3594,17.4397,324800.0],["2017-10-24",17.5201,17.688,17.447,17.5858,231400.0],["2017-10-25",17.6588,17.6588,17.2718,17.4616,277700.0],["2017-10-26",17.469,17.7173,17.4616,17.6734,139800.0],["2017-10-27",17.6369,17.8706,17.5639,17.7392,270400.0],["2017-10-30",17.6223,17.6442,17.1476,17.2572,234100.0],["2017-10-31",17.301,17.5712,17.2133,17.4251,222100.0],["2017-11-01",17.5347,17.5931,17.1184,17.2499,181500.0],["2017-11-02",17.2718,17.542,17.1841,17.4982,267600.0],["2017-11-03",17.5274,17.5712,17.3594,17.4324,279500.0],["2017-11-06",17.3813,17.5201,17.2645,17.3886,294000.0],["2017-11-07",17.3594,17.4178,16.7606,16.7971,287300.0],["2017-11-08",16.724,16.7825,16.4976,16.7386,421300.0],["2017-11-09",16.6364,16.7825,16.2493,16.5123,369000.0],["2017-11-10",16.5634,16.6364,16.4392,16.4465,281700.0],["2017-11-13",16.3151,16.7094,16.2493,16.6802,174300.0],["2017-11-14",16.5196,17.1184,16.5196,16.6364,349100.0],["2017-11-15",16.4173,16.8336,16.4173,16.7167,286300.0],["2017-11-16",16.8336,16.8628,16.4976,16.724,329900.0],["2017-11-17",16.5853,16.9066,16.4757,16.8117,311000.0],["2017-11-20",16.892,17.0819,16.8044,17.0819,179800.0],["2017-11-21",17.1987,17.301,17.0965,17.2645,354400.0],["2017-11-22",17.2791,17.4324,17.1841,17.1841,177800.0],["2017-11-24",17.2426,17.3886,17.0016,17.0673,125100.0],["2017-11-27",17.0527,17.2718,16.9796,17.1038,199400.0],["2017-11-28",17.133,17.7392,17.0746,17.7246,337500.0],["2017-11-29",17.8852,18.5425,17.7465,18.3599,504800.0],["2017-11-30",18.6082,18.6082,17.951,17.9583,293300.0],["2017-12-01",18.0021,18.024,17.1987,17.9144,407600.0],["2017-12-04",18.2942,18.6155,18.0751,18.1262,425000.0],["2017-12-05",18.2723,18.2723,17.6004,17.6077,303600.0],["2017-12-06",17.5639,17.7465,17.469,17.5347,222200.0],["2017-12-07",17.447,17.7173,17.4397,17.5712,182600.0],["2017-12-08",17.7319,17.7319,17.4178,17.4324,178100.0],["2017-12-11",17.4616,17.6004,17.2499,17.3375,224800.0],["2017-12-12",17.4178,17.5639,17.2645,17.3959,219700.0],["2017-12-13",17.3959,17.5785,17.2353,17.2791,239000.0],["2017-12-14",17.2937,17.3667,16.9139,16.9723,426100.0],["2017-12-15",17.0089,17.6807,16.9723,17.4616,1526100.0],["2017-12-18",17.6588,17.951,17.615,17.7684,288500.0],["2017-12-19",17.8122,17.8487,17.5639,17.6296,246700.0],["2017-12-20",17.8049,17.8049,17.2864,17.469,484900.0],["2017-12-21",17.5858,17.8195,17.5493,17.7246,295200.0],["2017-12-22",17.7976,17.7976,17.6077,17.6442,253000.0],["2017-12-26",17.6077,17.7538,17.469,17.5639,304100.0],["2017-12-27",17.5639,17.7027,17.3959,17.447,432100.0],["2017-12-28",17.5128,17.5931,17.4251,17.5201,208400.0],["2017-12-29",17.5639,17.5639,17.1914,17.206,287500.0],["2018-01-02",17.3448,17.4616,17.0381,17.1549,378600.0],["2018-01-03",17.1695,17.301,16.9943,17.1403,307400.0],["2018-01-04",17.3093,17.4562,17.0228,17.0595,315000.0],["2018-01-05",17.1624,17.2726,17.0228,17.2285,348700.0],["2018-01-08",17.2064,17.3093,17.1109,17.2285,457900.0],["2018-01-09",17.2726,17.6105,17.2726,17.4195,294800.0],["2018-01-10",17.4489,17.8897,17.4415,17.5664,368900.0],["2018-01-11",17.6179,17.9117,17.6105,17.875,356300.0],["2018-01-12",17.9779,18.1542,17.7722,17.853,480800.0],["2018-01-16",17.7134,17.9852,17.5224,17.6619,549000.0],["2018-01-17",17.7795,17.9338,17.6032,17.9044,381100.0],["2018-01-18",17.875,17.9558,17.5591,17.5811,490800.0],["2018-01-19",17.5224,17.9411,17.5224,17.9411,348700.0],["2018-01-22",17.8897,18.0513,17.7354,18.0366,361600.0],["2018-01-23",17.8897,18.1322,17.7795,18.0073,414100.0],["2018-01-24",18.066,18.4701,17.6766,17.6987,439100.0],["2018-01-25",17.8603,17.9191,17.155,17.3607,665200.0],["2018-01-26",17.4562,17.4562,17.2579,17.4268,313800.0],["2018-01-29",17.4195,17.5224,17.3681,17.3975,352100.0],["2018-01-30",17.3166,17.4562,17.177,17.2358,479700.0],["2018-01-31",17.2873,17.3975,17.1477,17.1917,290800.0],["2018-02-01",17.155,17.346,16.9566,17.3387,465800.0],["2018-02-02",17.2579,17.5811,17.1256,17.1844,310700.0],["2018-02-05",16.9419,17.2064,16.4056,16.413,579400.0],["2018-02-06",16.0089,16.6407,15.8987,16.5526,525400.0],["2018-02-07",16.457,16.7289,16.3542,16.6187,292300.0],["2018-02-08",16.7142,16.8685,16.1411,16.1411,300700.0],["2018-02-09",16.413,16.6628,15.9575,16.5232,488300.0],["2018-02-12",16.582,17.1771,16.3542,16.604,324400.0],["2018-02-13",16.4791,16.7142,16.4791,16.6848,213700.0],["2018-02-14",16.5526,17.0668,16.5452,17.0448,272800.0],["2018-02-15",17.133,17.177,16.986,17.1477,190100.0],["2018-02-16",17.0595,17.4415,17.0595,17.3681,199300.0],["2018-02-20",17.2726,17.515,17.1256,17.133,289300.0],["2018-02-21",17.133,17.5077,16.9566,17.2873,199000.0],["2018-02-22",17.3901,17.3901,16.8758,16.9052,225600.0],["2018-02-23",16.9199,17.1697,16.9199,17.1697,149900.0],["2018-02-26",17.2064,17.3534,17.0375,17.3387,171000.0],["2018-02-27",17.1917,17.4415,16.7509,17.2358,1204200.0],["2018-02-28",17.324,17.4195,16.8979,16.8979,433500.0],["2018-03-01",16.9713,17.2799,16.7803,17.0007,509000.0],["2018-03-02",16.8317,17.324,16.8024,17.2652,230100.0],["2018-03-05",17.0668,17.6179,16.9346,17.5224,381300.0],["2018-03-06",17.5517,17.7354,17.3313,17.684,447400.0],["2018-03-07",17.5738,17.9338,17.5664,17.8823,421900.0],["2018-03-08",17.9264,17.9338,17.4709,17.5297,317100.0],["2018-03-09",17.6326,17.9117,17.5003,17.8236,439800.0],["2018-03-12",17.875,17.9779,17.7501,17.8677,371400.0],["2018-03-13",17.9191,17.9191,17.6693,17.7281,228900.0],["2018-03-14",17.7795,17.8015,17.4783,17.515,357700.0],["2018-03-15",17.5958,17.706,17.4195,17.6619,237200.0],["2018-03-16",17.6766,17.8897,17.6546,17.7354,952400.0],["2018-03-19",17.7428,17.7575,17.4048,17.6987,226800.0],["2018-03-20",17.7207,17.7721,17.5224,17.5664,209100.0],["2018-03-21",17.5591,17.7942,17.4709,17.5811,227800.0],["2018-03-22",17.4121,17.5003,17.0081,17.0375,238000.0],["2018-03-23",17.0889,17.0889,16.3909,16.3983,361500.0],["2018-03-26",16.6187,16.8317,16.4791,16.8244,724000.0],["2018-03-27",16.8758,16.8758,16.4424,16.5305,307500.0],["2018-03-28",16.5526,16.8611,16.4277,16.7142,357200.0],["2018-03-29",16.7583,16.8024,16.604,16.6334,411500.0],["2018-04-02",16.6554,16.773,16.1338,16.2587,313300.0],["2018-04-03",16.3322,16.6334,16.3322,16.5673,358100.0],["2018-04-04",16.3307,16.789,16.2642,16.7373,321500.0],["2018-04-05",16.8999,16.9665,16.6486,16.9295,469200.0],["2018-04-06",16.7299,16.8482,16.2346,16.4268,330000.0],["2018-04-09",16.5377,16.7299,16.3307,16.3381,362400.0],["2018-04-10",16.5894,16.789,16.4638,16.7003,352000.0],["2018-04-11",16.6116,16.6634,16.4712,16.6412,243200.0],["2018-04-12",16.7521,16.9813,16.6264,16.8778,348600.0],["2018-04-13",17.0774,17.0774,16.5525,16.5968,456300.0],["2018-04-16",16.7225,16.8038,16.5894,16.7299,273800.0],["2018-04-17",16.8038,16.8556,16.4416,16.5081,383800.0],["2018-04-18",16.5229,16.6412,16.3085,16.3972,522800.0],["2018-04-19",17.1661,17.24,16.2568,16.375,885000.0],["2018-04-20",16.3085,16.5968,16.3011,16.4638,743000.0],["2018-04-23",16.5451,16.789,16.4933,16.6929,368000.0],["2018-04-24",16.7151,17.0034,16.7077,16.8334,469200.0],["2018-04-25",16.7669,16.9295,16.6634,16.7669,319400.0],["2018-04-26",16.6929,16.8038,16.6116,16.6412,266600.0],["2018-04-27",16.6042,16.8038,16.6042,16.7225,228800.0],["2018-04-30",16.7373,16.8112,16.3676,16.375,268200.0],["2018-05-01",16.4564,16.7373,16.205,16.7151,436500.0],["2018-05-02",16.6042,16.826,16.4342,16.6412,254900.0],["2018-05-03",16.5229,16.5968,16.3233,16.449,260700.0],["2018-05-04",16.4785,16.8556,16.3307,16.7077,310100.0],["2018-05-07",16.7373,16.8925,16.5673,16.8038,470700.0],["2018-05-08",16.8186,17.0034,16.8186,16.9591,326600.0],["2018-05-09",16.9813,17.1809,16.9147,17.07,244600.0],["2018-05-10",17.0552,17.0552,16.826,16.9739,235800.0],["2018-05-11",16.9739,17.0848,16.8704,16.9221,175700.0],["2018-05-14",16.9295,16.9886,16.7816,16.8038,338700.0],["2018-05-15",16.8334,17.1365,16.8334,17.0034,376100.0],["2018-05-16",17.0034,17.1883,16.9295,17.0995,449900.0],["2018-05-17",17.0995,17.2622,17.0404,17.2252,348400.0],["2018-05-18",17.2622,17.2622,17.0995,17.1069,749000.0],["2018-05-21",17.1513,17.3952,17.1513,17.3583,243400.0],["2018-05-22",17.3805,17.5875,17.3805,17.447,263000.0],["2018-05-23",17.3435,17.41,17.2326,17.3805,199900.0],["2018-05-24",17.3509,17.3952,16.9517,17.3213,327800.0],["2018-05-25",17.1956,17.3287,17.1809,17.277,239700.0],["2018-05-29",17.0995,17.2474,16.9295,17.0478,399500.0],["2018-05-30",17.1883,17.447,17.0774,17.3953,303700.0],["2018-05-31",17.3435,17.4248,17.1217,17.1439,272000.0],["2018-06-01",17.4396,17.4988,17.2918,17.3361,480900.0],["2018-06-04",17.4248,17.5949,17.3139,17.5801,353100.0],["2018-06-05",17.41,17.5283,17.1291,17.277,531600.0],["2018-06-06",17.3952,17.654,17.3583,17.6466,572800.0],["2018-06-07",17.6688,17.824,17.5135,17.6466,492200.0],["2018-06-08",17.6466,17.7279,17.5801,17.6392,351500.0],["2018-06-11",17.7131,17.7131,17.3953,17.4618,307100.0],["2018-06-12",17.5135,17.5209,17.1661,17.24,266700.0],["2018-06-13",17.3065,17.4914,17.1069,17.277,380400.0],["2018-06-14",17.3583,17.3583,17.0182,17.3435,405200.0],["2018-06-15",17.2844,17.4026,16.9886,17.3509,857300.0],["2018-06-18",17.2326,17.4396,17.1217,17.3509,321500.0],["2018-06-19",17.2548,17.6318,17.2548,17.5875,356600.0],["2018-06-20",17.6466,17.7871,17.5727,17.6836,518600.0],["2018-06-21",17.7427,17.8166,17.4692,17.6318,416000.0],["2018-06-22",17.6688,17.7353,17.4026,17.5949,1067400.0],["2018-06-25",17.4766,17.5505,17.2696,17.3657,309800.0],["2018-06-26",17.3953,17.3953,17.1069,17.1883,618000.0],["2018-06-27",17.1883,17.2548,16.8112,16.8186,421700.0],["2018-06-28",16.8112,16.9147,16.6781,16.7447,355300.0],["2018-06-29",16.8851,16.996,16.5451,16.5746,439400.0],["2018-07-02",16.5007,16.9147,16.4416,16.9147,496500.0],["2018-07-03",16.9147,17.0337,16.7808,16.818,292900.0],["2018-07-05",16.937,16.9742,16.7957,16.9668,328800.0],["2018-07-06",16.937,17.0858,16.8255,17.0189,265800.0],["2018-07-09",17.1156,17.3833,17.0561,17.2941,587400.0],["2018-07-10",17.3908,17.428,16.9891,17.1156,270600.0],["2018-07-11",17.056,17.2271,17.0337,17.0635,246800.0],["2018-07-12",17.1007,17.1602,16.6693,16.6916,473100.0],["2018-07-13",16.699,16.7808,16.5428,16.5428,363200.0],["2018-07-16",16.6097,16.7213,16.5131,16.6321,404700.0],["2018-07-17",16.5577,16.7288,16.5428,16.5502,348200.0],["2018-07-18",16.6246,16.7808,16.5056,16.7511,610100.0],["2018-07-19",16.7734,17.0263,16.6693,16.9593,489100.0],["2018-07-20",17.0263,17.3015,16.8924,17.2346,472300.0],["2018-07-23",17.2643,17.7032,17.2197,17.5916,447000.0],["2018-07-24",17.6288,17.6362,17.361,17.4875,329600.0],["2018-07-25",17.4726,17.5618,17.1453,17.242,295300.0],["2018-07-26",17.2643,17.6214,17.2643,17.6065,493700.0],["2018-07-27",17.5172,17.7552,17.4503,17.5842,495400.0],["2018-07-30",17.5544,17.8148,17.547,17.5916,501300.0],["2018-07-31",17.7032,17.8073,17.599,17.7924,1033500.0],["2018-08-01",17.7999,18.023,17.7106,17.9412,461100.0],["2018-08-02",17.9412,18.09,17.8222,18.0082,357100.0],["2018-08-03",17.971,18.0825,17.6734,17.6883,348100.0],["2018-08-06",17.7106,17.8594,17.5842,17.8148,404000.0],["2018-08-07",17.8668,18.0677,17.8147,17.8445,225800.0],["2018-08-08",17.8371,18.0156,17.7329,17.9858,215700.0],["2018-08-09",17.9784,18.0751,17.8519,17.9338,144800.0],["2018-08-10",17.8073,18.09,17.7552,18.0156,333200.0],["2018-08-13",18.0379,18.1197,17.9115,17.9486,383100.0],["2018-08-14",17.9412,18.2313,17.9338,18.1644,573100.0],["2018-08-15",18.1048,18.2313,17.9412,17.9635,447100.0],["2018-08-16",18.0081,18.2536,17.9784,18.1346,560900.0],["2018-08-17",18.1197,18.2759,17.9486,18.2239,719300.0],["2018-08-20",18.2239,18.3354,18.0974,18.2387,774800.0],["2018-08-21",18.2462,18.5735,18.2239,18.4916,648700.0],["2018-08-22",18.4321,18.5288,18.3131,18.4693,812800.0],["2018-08-23",18.3801,18.4991,18.3057,18.3354,697400.0],["2018-08-24",18.3578,18.4173,18.2685,18.2759,541300.0],["2018-08-27",18.3131,18.3429,18.0453,18.0602,540100.0],["2018-08-28",18.0825,18.1569,17.7924,17.8743,463200.0],["2018-08-29",17.8668,17.8966,17.7106,17.8148,437500.0],["2018-08-30",17.7776,17.8519,17.6809,17.7106,539100.0],["2018-08-31",17.6734,17.9561,17.6511,17.8891,883000.0],["2018-09-04",17.8966,18.0305,17.8371,17.9561,822100.0],["2018-09-05",17.8519,18.023,17.8222,17.8519,1350600.0],["2018-09-06",17.8743,18.0081,17.8296,17.904,1139200.0],["2018-09-07",17.8519,17.9486,17.7776,17.8445,1158700.0],["2018-09-10",17.9635,17.9858,17.6437,17.785,865100.0],["2018-09-11",17.7478,17.8891,17.7181,17.7701,562900.0],["2018-09-12",17.7404,17.7627,17.5023,17.666,517500.0],["2018-09-13",17.785,17.785,17.4726,17.5321,503800.0],["2018-09-14",17.5321,17.8519,17.4428,17.7329,705300.0],["2018-09-17",17.7329,17.7776,17.5544,17.6139,539200.0],["2018-09-18",17.5544,17.6511,17.4875,17.5172,503700.0],["2018-09-19",17.5172,17.7776,17.5172,17.5693,903200.0],["2018-09-20",17.6511,17.8371,17.6362,17.6883,1079800.0],["2018-09-21",17.6511,17.8148,17.5023,17.5247,3100800.0],["2018-09-24",17.5172,17.5321,17.0932,17.1676,892400.0],["2018-09-25",17.2346,17.2569,16.9817,16.9891,760300.0],["2018-09-26",16.9817,17.0114,16.6321,16.6618,901100.0],["2018-09-27",16.6544,16.7734,16.5577,16.58,539700.0],["2018-09-28",16.5502,16.6693,16.5428,16.6023,553000.0],["2018-10-01",16.6767,16.7436,16.3122,16.3568,722100.0],["2018-10-02",16.3194,16.4841,16.2146,16.3568,631600.0],["2018-10-03",16.4092,16.7761,16.3419,16.7386,615100.0],["2018-10-04",16.7237,16.9632,16.5515,16.6937,673300.0],["2018-10-05",16.7386,16.7686,16.4691,16.5665,425800.0],["2018-10-08",16.559,16.791,16.3494,16.7386,428500.0],["2018-10-09",16.6937,16.8285,16.6263,16.7686,524800.0],["2018-10-10",16.7985,16.9707,16.5964,16.6039,653900.0],["2018-10-11",16.5515,16.6263,16.1173,16.1173,880700.0],["2018-10-12",16.3494,16.3494,15.3388,15.8029,1088100.0],["2018-10-15",15.8179,16.1248,15.7355,15.9975,835300.0],["2018-10-16",16.0574,16.1098,15.7505,16.0724,653000.0],["2018-10-17",16.0724,16.2745,15.8179,16.1847,365400.0],["2018-10-18",16.1622,16.3269,15.9301,15.9825,680200.0],["2018-10-19",15.9227,16.0874,15.728,15.8403,537100.0],["2018-10-22",15.9077,15.9301,15.3612,15.3762,723900.0],["2018-10-23",15.3313,15.6307,15.0693,15.5034,836200.0],["2018-10-24",15.4735,15.4735,15.0318,15.0767,797500.0],["2018-10-25",14.5976,15.9975,14.5976,15.7505,1817400.0],["2018-10-26",15.4286,15.7729,15.2489,15.6307,1338200.0],["2018-10-29",15.8777,16.3868,15.8553,16.2221,1126000.0],["2018-10-30",16.2296,16.6114,16.1996,16.5066,1312000.0],["2018-10-31",16.6563,16.7386,16.3419,16.3568,721100.0],["2018-11-01",16.4991,16.7162,16.4542,16.6114,544800.0],["2018-11-02",16.7985,16.8509,16.5515,16.7985,529500.0],["2018-11-05",16.791,16.9482,16.7162,16.7985,652300.0],["2018-11-06",16.7386,16.8509,16.5964,16.7536,433600.0],["2018-11-07",16.7686,16.8734,16.4841,16.7835,595900.0],["2018-11-08",16.7087,17.0081,16.7087,16.8659,476100.0],["2018-11-09",16.8285,16.9782,16.6338,16.7686,465000.0],["2018-11-12",16.7611,16.9258,16.6488,16.6563,478600.0],["2018-11-13",16.6713,17.0755,16.6713,16.7686,643900.0],["2018-11-14",16.8659,16.9857,16.4018,16.5739,697500.0],["2018-11-15",16.4841,17.0306,16.3793,17.0156,466800.0],["2018-11-16",16.8958,17.2701,16.2071,17.2626,980200.0],["2018-11-19",17.2701,17.4797,17.083,17.2327,463000.0],["2018-11-20",17.1204,17.3225,17.0006,17.053,585900.0],["2018-11-21",17.068,17.2252,16.8584,16.8809,420100.0],["2018-11-23",16.7686,17.098,16.7686,16.9632,163600.0],["2018-11-26",17.0755,17.3525,17.053,17.2327,348100.0],["2018-11-27",17.1653,17.2701,17.0231,17.1204,299000.0],["2018-11-28",17.1578,17.33,16.9407,17.2851,532500.0],["2018-11-29",17.1504,17.3076,16.9632,17.1354,350900.0],["2018-11-30",17.0755,17.4273,17.0006,17.3974,558200.0],["2018-12-03",17.5995,17.5995,17.053,17.33,448100.0],["2018-12-04",17.2402,17.33,16.267,16.2895,696900.0],["2018-12-06",16.0948,16.252,15.8104,16.252,754400.0],["2018-12-07",16.2895,16.4841,16.0724,16.252,614500.0],["2018-12-10",16.2146,16.2446,15.9002,16.0574,463700.0],["2018-12-11",16.0873,16.2745,15.8029,15.9301,372900.0],["2018-12-12",16.0948,16.3344,15.9526,16.1323,507000.0],["2018-12-13",16.1397,16.1397,15.7505,15.7804,277300.0],["2018-12-14",15.7205,15.9601,15.481,15.4885,445500.0],["2018-12-17",15.466,15.9676,15.2938,15.3612,413500.0],["2018-12-18",15.4211,15.743,15.0618,15.1441,524600.0],["2018-12-19",15.1366,15.5034,14.6126,14.7249,505400.0],["2018-12-20",14.7474,14.8372,14.5827,14.7548,866300.0],["2018-12-21",14.8147,14.9645,14.4928,14.5602,1590700.0],["2018-12-24",14.4928,14.7174,14.3955,14.3955,445700.0],["2018-12-26",14.4779,15.0468,14.3805,15.0318,536700.0],["2018-12-27",14.7923,15.1217,14.5902,15.1217,642700.0],["2018-12-28",15.1965,15.3687,15.0019,15.1441,500600.0],["2018-12-31",15.2639,15.2639,14.8896,15.1441,490600.0],["2019-01-02",14.927,15.4436,14.927,15.3612,788200.0],["2019-01-03",15.3461,15.723,15.2406,15.4441,531400.0],["2019-01-04",15.6702,16.0094,15.6175,15.8511,470500.0],["2019-01-07",15.8285,16.0245,15.723,15.8662,343000.0],["2019-01-08",16.2054,16.4315,15.9416,16.4089,957800.0],["2019-01-09",16.424,16.5823,16.2732,16.4541,297600.0],["2019-01-10",16.424,16.4692,16.2582,16.4391,249500.0],["2019-01-11",16.326,16.5446,16.2732,16.4164,410100.0],["2019-01-14",16.3185,16.522,16.2732,16.3561,336800.0],["2019-01-15",16.326,16.4391,16.1903,16.3863,414400.0],["2019-01-16",16.4918,16.7029,16.4164,16.6275,694900.0],["2019-01-17",16.5295,16.8235,16.4918,16.7707,454000.0],["2019-01-18",16.7632,17.0345,16.6576,16.9591,557200.0],["2019-01-22",16.8913,17.0119,16.5747,16.6727,407200.0],["2019-01-23",16.6652,16.7104,16.4391,16.6501,311200.0],["2019-01-24",16.4843,16.8159,16.1677,16.5144,592900.0],["2019-01-25",16.5973,16.7632,16.4994,16.6501,389100.0],["2019-01-28",16.6501,16.8009,16.5446,16.7858,473100.0],["2019-01-29",16.8762,16.8838,16.733,16.7405,1282500.0],["2019-01-30",16.7179,16.8159,16.5069,16.5446,1244900.0],["2019-01-31",16.4617,16.522,16.1451,16.5144,505900.0],["2019-02-01",16.5295,16.6803,16.3938,16.4918,379400.0],["2019-02-04",16.522,16.8009,16.4466,16.8009,333700.0],["2019-02-05",16.8385,16.8461,16.5898,16.7104,281600.0],["2019-02-06",16.6803,16.8235,16.6727,16.8084,225400.0],["2019-02-07",16.8461,17.0722,16.6501,16.9441,391600.0],["2019-02-08",16.8913,16.9591,16.6878,16.7104,387400.0],["2019-02-11",16.7707,16.8385,16.6878,16.8385,277500.0],["2019-02-12",16.8838,17.0119,16.7858,16.9516,318000.0],["2019-02-13",16.9591,17.042,16.8612,16.9968,282200.0],["2019-02-14",16.8536,16.929,16.7104,16.8009,565100.0],["2019-02-15",16.8988,17.0722,16.8913,17.0345,558500.0],["2019-02-19",16.9214,17.2229,16.9064,17.1853,678300.0],["2019-02-20",17.1476,17.434,17.1174,17.4265,627000.0],["2019-02-21",17.4641,17.4641,17.1626,17.2456,321000.0],["2019-02-22",17.2531,17.3059,17.1551,17.2757,350300.0],["2019-02-25",17.4114,17.4717,17.2154,17.2305,562700.0],["2019-02-26",17.2229,17.2606,16.9818,16.9818,181000.0],["2019-02-27",16.9742,17.1626,16.9667,17.1626,225800.0],["2019-02-28",17.1853,17.3059,17.1551,17.1777,236100.0],["2019-03-01",17.2531,17.3209,17.0647,17.2003,241300.0],["2019-03-04",17.2003,17.2606,17.0194,17.1099,346800.0],["2019-03-05",17.2079,17.2229,16.9742,17.1099,257900.0],["2019-03-06",17.0948,17.14,16.5521,16.5672,426300.0],["2019-03-07",16.4994,16.522,16.0923,16.1451,359100.0],["2019-03-08",16.0396,16.1979,16.017,16.1602,644600.0],["2019-03-11",16.2129,16.3712,16.1149,16.3637,583400.0],["2019-03-12",16.3712,16.4466,16.1828,16.228,249000.0],["2019-03-13",16.2883,16.4466,16.2506,16.4164,548900.0],["2019-03-14",16.4089,16.4767,16.3335,16.4315,253600.0],["2019-03-15",16.4315,16.62,16.3561,16.4164,1446100.0],["2019-03-18",16.4391,16.7782,16.4391,16.7104,373600.0],["2019-03-19",16.733,16.7481,16.3034,16.326,293400.0],["2019-03-20",16.3411,16.424,15.8964,15.9114,378000.0],["2019-03-21",15.8888,16.1602,15.7381,15.9793,513200.0],["2019-03-22",15.7758,15.8587,15.1954,15.2406,669700.0],["2019-03-25",15.2632,15.5421,15.1577,15.4517,475000.0],["2019-03-26",15.512,15.919,15.512,15.8888,431600.0],["2019-03-27",15.8361,15.9642,15.6401,15.8737,392800.0],["2019-03-28",15.8587,16.032,15.7079,16.0094,389000.0],["2019-03-29",16.1376,16.1677,15.8059,15.8662,509700.0],["2019-04-01",16.0245,16.2732,15.9793,16.2582,350100.0],["2019-04-02",16.2278,16.2506,16.0377,16.1213,322800.0],["2019-04-03",16.2962,16.3646,16.0453,16.1213,218500.0],["2019-04-04",16.1213,16.395,16.1213,16.281,271200.0],["2019-04-05",16.3038,16.433,16.2354,16.395,313400.0],["2019-04-08",16.357,16.433,16.2278,16.3114,232600.0],["2019-04-09",16.2354,16.2962,15.9845,16.0149,357700.0],["2019-04-10",15.9921,16.2658,15.9389,16.2658,460100.0],["2019-04-11",16.3418,16.4178,16.1289,16.2278,281900.0],["2019-04-12",16.4406,16.6154,16.2734,16.5546,309100.0],["2019-04-15",16.5622,16.5698,16.2126,16.2658,175200.0],["2019-04-16",16.2886,16.6534,16.2582,16.6154,283300.0],["2019-04-17",16.6686,16.6686,16.4482,16.623,278300.0],["2019-04-18",16.5546,16.5546,16.2126,16.2658,275300.0],["2019-04-22",16.1898,16.2506,15.9161,15.9769,331700.0],["2019-04-23",16.0453,16.3342,15.8933,16.319,739200.0],["2019-04-24",16.2582,16.395,16.2049,16.2734,416600.0],["2019-04-25",16.2962,16.6914,15.9617,16.4254,471300.0],["2019-04-26",16.3038,16.4634,15.9845,16.4254,334200.0],["2019-04-29",16.509,16.6686,16.1213,16.5546,509100.0],["2019-04-30",16.5698,16.6306,16.4178,16.4938,523400.0],["2019-05-01",16.4786,16.5774,16.1518,16.3038,1145000.0],["2019-05-02",16.2658,16.5242,16.2582,16.4938,435400.0],["2019-05-03",16.509,16.8814,16.433,16.8662,865300.0],["2019-05-06",16.585,16.889,16.5318,16.7446,433200.0],["2019-05-07",16.509,16.6382,16.3874,16.5014,272400.0],["2019-05-08",16.4406,16.5166,16.2278,16.2354,376000.0],["2019-05-09",16.0377,16.281,15.9769,16.2506,332900.0],["2019-05-10",16.1821,16.281,15.9313,16.2734,466400.0],["2019-05-13",16.0529,16.1061,15.6805,15.7641,501600.0],["2019-05-14",15.8173,16.2202,15.7413,16.1517,472200.0],["2019-05-15",15.9617,16.0149,15.7793,15.9617,502800.0],["2019-05-16",16.0833,16.2886,16.0757,16.2202,613900.0],["2019-05-17",16.1289,16.3494,16.0301,16.167,463000.0],["2019-05-20",16.1289,16.3418,16.1289,16.243,263600.0],["2019-05-21",16.2582,16.3798,16.1974,16.3646,464100.0],["2019-05-22",16.319,16.319,16.1061,16.1593,191100.0],["2019-05-23",15.9997,16.0073,15.7185,15.8477,358100.0],["2019-05-24",15.9161,16.1137,15.8933,16.0453,184600.0],["2019-05-28",15.9921,16.0757,15.8021,15.8173,358100.0],["2019-05-29",15.7261,16.0605,15.6577,16.0073,496300.0],["2019-05-30",16.0529,16.1289,15.6729,15.8173,286800.0],["2019-05-31",15.5969,15.7185,15.5057,15.6197,452600.0],["2019-06-03",15.5893,15.8477,15.5361,15.6273,502600.0],["2019-06-04",15.8553,16.1213,15.7793,16.1137,320600.0],["2019-06-05",16.0757,16.1289,15.8249,16.1137,362800.0],["2019-06-06",16.0757,16.167,15.8477,16.0833,313500.0],["2019-06-07",16.0453,16.1518,15.9389,16.0225,299500.0],["2019-06-10",16.1745,16.3494,16.1441,16.1821,374600.0],["2019-06-11",16.2506,16.3494,16.1669,16.243,402300.0],["2019-06-12",16.2734,16.3114,16.0985,16.1213,304200.0],["2019-06-13",16.1138,16.3266,16.1138,16.205,334600.0],["2019-06-14",16.1746,16.2582,16.0225,16.1441,331500.0],["2019-06-17",16.1593,16.2278,15.8705,15.9161,457500.0],["2019-06-18",15.9313,16.3114,15.9085,16.2962,279800.0],["2019-06-19",16.2886,16.4786,16.1442,16.167,379800.0],["2019-06-20",16.2886,16.395,16.0149,16.3494,493300.0],["2019-06-21",16.2202,16.4558,16.0909,16.1974,1020700.0],["2019-06-24",16.2126,16.3494,15.9617,15.9617,478900.0],["2019-06-25",15.9617,15.9921,15.7793,15.8933,545800.0],["2019-06-26",15.9465,16.1442,15.9389,15.9541,553800.0],["2019-06-27",15.9541,16.1441,15.9009,16.1365,614600.0],["2019-06-28",16.2126,16.4938,15.9845,15.9845,4285100.0],["2019-07-01",16.1517,16.2506,15.8249,16.0529,946800.0],["2019-07-02",16.0529,16.1296,15.8306,15.9993,853100.0],["2019-07-03",16.0069,16.0759,15.9763,16.0606,242700.0],["2019-07-05",16.1296,16.2906,16.0759,16.1833,235300.0],["2019-07-08",16.0989,16.1066,15.9149,15.9686,401800.0],["2019-07-09",15.8843,16.0299,15.777,15.9073,599600.0],["2019-07-10",15.9456,16.0223,15.7923,15.846,511300.0],["2019-07-11",15.8536,16.0069,15.7463,15.9763,642600.0],["2019-07-12",16.0529,16.2523,15.9839,16.1296,461400.0],["2019-07-15",16.0989,16.0989,15.7846,15.8306,564100.0],["2019-07-16",15.8383,15.9839,15.7156,15.9303,349100.0],["2019-07-17",15.8306,15.9226,15.7386,15.823,554200.0],["2019-07-18",15.8843,16.0299,15.754,15.9456,345500.0],["2019-07-19",15.6926,15.8383,15.4013,15.616,1367800.0],["2019-07-22",15.6236,15.7463,15.478,15.5853,475700.0],["2019-07-23",15.6543,15.7463,15.5163,15.7386,510800.0],["2019-07-24",15.7003,16.0836,15.7003,16.0529,644300.0],["2019-07-25",16.4822,16.6509,15.9303,16.4362,1060100.0],["2019-07-26",16.4439,16.6662,16.4056,16.5896,1064200.0],["2019-07-29",16.5666,16.7966,16.5052,16.7122,1085200.0],["2019-07-30",16.5896,16.8809,16.5896,16.8656,708300.0],["2019-07-31",16.8886,17.0419,16.7812,16.8732,1015400.0],["2019-08-01",16.7812,16.9499,16.3136,16.3749,1012500.0],["2019-08-02",16.2676,16.3902,15.9763,16.1296,466900.0],["2019-08-05",15.8766,15.8919,15.524,15.777,656800.0],["2019-08-06",15.8306,15.9686,15.547,15.823,549400.0],["2019-08-07",15.593,15.708,15.386,15.6313,499400.0],["2019-08-08",15.777,15.9993,15.6926,15.9379,367200.0],["2019-08-09",15.8766,16.0299,15.7846,15.9686,480500.0],["2019-08-12",15.8153,15.9533,15.731,15.8,537300.0],["2019-08-13",15.8153,16.1296,15.7846,15.9839,430300.0],["2019-08-14",15.639,15.8153,15.5546,15.616,606700.0],["2019-08-15",15.639,15.846,15.4396,15.4856,401200.0],["2019-08-16",15.5776,15.9073,15.5086,15.9073,492000.0],["2019-08-19",16.1066,16.1143,15.9839,15.9916,447300.0],["2019-08-20",15.9609,15.9609,15.731,15.8306,417600.0],["2019-08-21",15.9533,15.9533,15.7463,15.8153,392200.0],["2019-08-22",15.9456,15.9839,15.7463,15.915,497300.0],["2019-08-23",15.9303,15.9609,15.4396,15.478,724800.0],["2019-08-26",15.6543,15.7846,15.5393,15.7846,478200.0],["2019-08-27",15.8766,15.9149,15.363,15.386,635800.0],["2019-08-28",15.3323,15.593,15.3323,15.5393,805000.0],["2019-08-29",15.662,15.823,15.662,15.754,426700.0],["2019-08-30",15.8153,15.8383,15.6543,15.7693,374600.0],["2019-09-03",15.616,15.6926,15.3323,15.4243,532100.0],["2019-09-04",15.4933,15.547,15.3323,15.409,591500.0],["2019-09-05",15.6773,15.8383,15.5623,15.6696,773100.0],["2019-09-06",15.7156,15.7156,15.5086,15.5623,387600.0],["2019-09-09",15.662,16.4669,15.5623,16.4056,1625000.0],["2019-09-10",16.4439,16.6049,16.3213,16.3596,1132500.0],["2019-09-11",16.4132,16.4976,16.2216,16.3672,1353300.0],["2019-09-12",16.2829,16.4976,16.1219,16.3826,1226200.0],["2019-09-13",16.4822,16.5819,16.3673,16.4822,1598100.0],["2019-09-16",16.3443,16.7046,16.3059,16.5282,1023100.0],["2019-09-17",16.4362,16.5896,16.3979,16.5742,1007700.0],["2019-09-18",16.5436,16.7966,16.4976,16.7352,895000.0],["2019-09-19",16.7889,16.8656,16.5742,16.5819,804500.0],["2019-09-20",16.6202,16.7582,16.3749,16.6126,6634800.0],["2019-09-23",16.5512,16.6202,16.3289,16.4746,660100.0],["2019-09-24",16.4209,16.5052,16.0913,16.1756,748300.0],["2019-09-25",16.1449,16.4132,16.1449,16.3596,687100.0],["2019-09-26",16.2676,16.2676,15.9686,15.9993,453700.0],["2019-09-27",16.0913,16.2906,15.9303,16.0376,438300.0],["2019-09-30",16.0606,16.1526,15.9303,15.9993,1116500.0],["2019-10-01",16.1462,16.2158,15.7132,15.775,824600.0],["2019-10-02",15.6436,15.7364,15.4889,15.5817,633500.0],["2019-10-03",15.5508,15.6281,15.3343,15.5817,568600.0],["2019-10-04",15.6049,15.7209,15.4657,15.7132,467300.0],["2019-10-07",15.7054,15.8756,15.6204,15.8137,542800.0],["2019-10-08",15.6281,15.6745,15.4734,15.4889,433600.0],["2019-10-09",15.6436,15.7441,15.4657,15.5276,496200.0],["2019-10-10",15.5508,15.7054,15.4966,15.574,451200.0],["2019-10-11",15.7905,15.9451,15.6204,15.7441,575200.0],["2019-10-14",15.6049,15.7518,15.5817,15.7209,567400.0],["2019-10-15",15.7905,16.0457,15.6977,15.9529,359000.0],["2019-10-16",15.9529,16.123,15.9374,15.9915,340000.0],["2019-10-17",16.0921,16.1694,15.9993,16.1617,493300.0],["2019-10-18",16.0843,16.2931,15.9142,16.2081,399600.0],["2019-10-21",16.3472,16.556,16.3472,16.4246,392000.0],["2019-10-22",16.4632,16.6411,16.3241,16.5638,576000.0],["2019-10-23",16.5174,16.5947,16.471,16.5096,398900.0],["2019-10-24",16.0921,16.1385,15.5894,15.7905,1124400.0],["2019-10-25",15.7905,16.2313,15.4889,16.2081,614900.0],["2019-10-28",16.2158,16.3937,16.0147,16.3705,744600.0],["2019-10-29",16.3473,16.5638,16.3163,16.5019,530600.0],["2019-10-30",16.4555,16.4555,16.2003,16.3241,480600.0],["2019-10-31",16.2081,16.2081,15.8446,16.0689,524500.0],["2019-11-01",16.2081,16.4014,16.1075,16.3782,620800.0],["2019-11-04",16.5715,16.6256,16.4168,16.6024,383600.0],["2019-11-05",16.6179,16.788,16.4942,16.6102,583400.0],["2019-11-06",16.5328,16.587,16.4246,16.4942,389100.0],["2019-11-07",16.6179,16.7339,16.5483,16.6256,630700.0],["2019-11-08",16.5638,16.6798,16.5328,16.6256,417900.0],["2019-11-11",16.6024,16.6566,16.5328,16.587,284500.0],["2019-11-12",16.587,16.6643,16.5096,16.587,289700.0],["2019-11-13",16.4246,16.5947,16.3627,16.5019,315700.0],["2019-11-14",16.4478,16.5792,16.4091,16.5483,387500.0],["2019-11-15",16.6411,16.6488,16.4478,16.4942,419000.0],["2019-11-18",16.4632,16.4632,16.3086,16.4014,255200.0],["2019-11-19",16.4787,16.5406,16.3859,16.4246,358000.0],["2019-11-20",16.3473,16.4555,16.2313,16.3395,500600.0],["2019-11-21",16.4632,16.4632,16.2699,16.3318,292500.0],["2019-11-22",16.3782,16.471,16.3395,16.3705,210500.0],["2019-11-25",16.3472,16.5792,16.3395,16.5251,534500.0],["2019-11-26",16.4787,16.6334,16.4478,16.5483,810700.0],["2019-11-27",16.6024,16.6798,16.5328,16.587,509100.0],["2019-11-29",16.5638,16.6334,16.4942,16.5174,264400.0],["2019-12-02",16.5792,16.6102,16.3318,16.3859,526200.0],["2019-12-03",16.2158,16.2158,16.007,16.1307,343100.0],["2019-12-04",16.1617,16.4168,16.1462,16.2699,618500.0],["2019-12-05",16.3859,16.4323,16.2545,16.3395,462500.0],["2019-12-06",16.44,16.6566,16.355,16.5174,629200.0],["2019-12-09",16.5174,16.5483,16.4246,16.5174,715200.0],["2019-12-10",16.556,16.587,16.4555,16.5792,382000.0],["2019-12-11",16.6102,16.6411,16.5019,16.6102,784200.0],["2019-12-12",16.703,16.9736,16.5792,16.8963,653100.0],["2019-12-13",16.8963,16.9736,16.6643,16.703,911000.0],["2019-12-16",16.9118,17.0123,16.8731,16.8963,489300.0],["2019-12-17",16.935,17.1051,16.8808,17.0587,952900.0],["2019-12-18",17.1515,17.1515,16.9968,17.0664,466100.0],["2019-12-19",17.0123,17.0741,16.935,17.0123,631600.0],["2019-12-20",17.0741,17.0741,16.8654,16.904,1829100.0],["2019-12-23",16.9427,16.9427,16.7571,16.8035,488900.0],["2019-12-24",16.8267,16.8499,16.7184,16.788,295000.0],["2019-12-26",16.788,16.8344,16.7416,16.819,273400.0],["2019-12-27",16.7958,16.9891,16.6256,16.6488,743700.0],["2019-12-30",16.7571,16.8112,16.6643,16.6798,332200.0],["2019-12-31",16.6566,16.7803,16.6566,16.6875,589300.0],["2020-01-02",16.7967,16.7967,16.6251,16.7811,531500.0],["2020-01-03",16.6095,16.7889,16.5003,16.7655,637200.0],["2020-01-06",16.6329,16.7187,16.5393,16.6719,345700.0],["2020-01-07",16.5627,16.6017,16.4536,16.5237,416800.0],["2020-01-08",16.5159,16.7343,16.4848,16.6485,693800.0],["2020-01-09",16.7577,16.7733,16.6095,16.6485,478600.0],["2020-01-10",16.6641,16.7811,16.5315,16.5393,545600.0],["2020-01-13",16.5237,16.5783,16.4614,16.5705,428800.0],["2020-01-14",16.5315,16.7109,16.438,16.6329,527700.0],["2020-01-15",16.5003,16.6173,16.4458,16.5159,544600.0],["2020-01-16",16.6485,16.8591,16.6407,16.7967,437100.0],["2020-01-17",16.9526,16.9916,16.8357,16.9682,502600.0],["2020-01-21",16.8591,16.9058,16.5783,16.6017,449500.0],["2020-01-22",16.6641,16.8746,16.5705,16.6407,304200.0],["2020-01-23",16.9838,17.0618,16.6329,16.8591,734200.0],["2020-01-24",16.8045,16.8045,16.3756,16.4614,525900.0],["2020-01-27",16.2352,16.5003,16.165,16.3444,782400.0],["2020-01-28",16.4068,16.5315,16.3444,16.3678,516700.0],["2020-01-29",16.36,16.438,16.2274,16.243,469100.0],["2020-01-30",16.1027,16.4302,16.0871,16.4146,424400.0],["2020-01-31",16.2976,16.36,16.0715,16.1962,786300.0],["2020-02-03",16.321,16.4692,16.2898,16.4224,578300.0],["2020-02-04",16.5549,16.7577,16.5549,16.6563,359500.0],["2020-02-05",16.8591,17.0852,16.8513,17.0384,458600.0],["2020-02-06",17.1476,17.1632,16.9058,16.9214,412000.0],["2020-02-07",16.8435,16.8824,16.6563,16.6953,400800.0],["2020-02-10",16.6407,16.7109,16.5159,16.6095,266700.0],["2020-02-11",16.6719,16.859,16.6407,16.6797,288100.0],["2020-02-12",16.7889,16.8045,16.6329,16.7343,223700.0],["2020-02-13",16.7031,16.8279,16.6641,16.8201,208100.0],["2020-02-14",16.8279,16.9526,16.6407,16.7265,213900.0],["2020-02-18",16.6251,16.7265,16.4926,16.6017,361600.0],["2020-02-19",16.6641,16.7265,16.5393,16.5861,315900.0],["2020-02-20",16.5159,16.7655,16.5159,16.6719,236000.0],["2020-02-21",16.6407,16.6641,16.399,16.4458,292600.0],["2020-02-24",16.0715,16.1027,15.9077,16.0481,416500.0],["2020-02-25",16.0559,16.1183,15.5568,15.6192,553100.0],["2020-02-26",15.7518,15.8219,15.5334,15.588,518600.0],["2020-02-27",15.3697,15.744,15.1279,15.1279,901000.0],["2020-02-28",14.7458,15.0032,14.1532,14.4573,1239000.0],["2020-03-02",14.4573,15.3229,14.3949,15.3073,798900.0],["2020-03-03",15.1903,15.6504,14.816,14.9564,1101100.0],["2020-03-04",15.0967,15.2761,14.7458,15.2527,833500.0],["2020-03-05",14.8238,15.0889,14.5353,14.7224,933700.0],["2020-03-06",14.1922,14.738,14.1688,14.5353,765100.0],["2020-03-09",13.5216,14.1532,13.0927,13.1629,1044600.0],["2020-03-10",13.5683,13.8179,13.0225,13.5138,1222000.0],["2020-03-11",13.1628,13.35,12.6872,12.7886,1263600.0],["2020-03-12",11.9542,12.9445,11.6345,11.806,1500100.0],["2020-03-13",12.5312,13.2798,12.3363,13.2642,1899500.0],["2020-03-16",12.1023,13.6073,11.8528,13.1083,1265200.0],["2020-03-17",13.3032,15.1825,13.272,15.1669,1962000.0],["2020-03-18",14.4339,15.2761,14.2779,14.8394,2109100.0],["2020-03-19",14.5977,15.588,14.0908,14.9954,2431700.0],["2020-03-20",14.8784,15.3697,13.7321,13.8725,2306800.0],["2020-03-23",13.8413,14.4261,12.422,12.656,2028100.0],["2020-03-24",13.1317,14.0284,12.9133,13.9816,1519300.0],["2020-03-25",14.0674,14.933,13.5761,14.1532,1702800.0],["2020-03-26",14.3247,15.5724,14.3247,15.5022,1923100.0],["2020-03-27",15.011,15.3931,14.9096,14.9876,1843000.0],["2020-03-30",15.1357,15.7362,15.1357,15.6816,1798800.0],["2020-03-31",15.5724,15.7673,15.393,15.6348,1644400.0],["2020-04-01",14.9642,15.5412,14.6133,15.0421,1196600.0],["2020-04-02",14.9174,15.5568,14.8316,15.4944,780300.0],["2020-04-03",15.4086,15.5958,14.8628,15.2059,874200.0],["2020-04-06",15.7673,15.7907,15.0187,15.3307,1386900.0],["2020-04-07",15.7792,15.7792,14.9608,15.0237,1132200.0],["2020-04-08",14.9923,15.1575,14.7011,14.9765,1155700.0],["2020-04-09",15.3385,16.3223,15.2677,16.2514,1075000.0],["2020-04-13",16.1885,16.3538,15.0788,15.2205,616600.0],["2020-04-14",15.6219,15.7006,14.9608,15.2756,643900.0],["2020-04-15",14.7089,14.8663,14.4414,14.5201,644800.0],["2020-04-16",14.5279,15.0552,14.221,14.6224,1086000.0],["2020-04-17",14.8349,15.3779,14.8349,15.2362,754400.0],["2020-04-20",14.9529,15.6376,14.9057,15.37,745100.0],["2020-04-21",15.008,15.3621,14.8663,15.2126,504200.0],["2020-04-22",15.5431,15.7399,14.9136,15.0159,477900.0],["2020-04-23",14.6145,15.2284,14.3627,15.0159,592500.0],["2020-04-24",15.2284,15.5353,15.0001,15.1733,698900.0],["2020-04-27",15.3936,16.22,15.3228,16.0626,692100.0],["2020-04-28",16.3616,16.5269,16.2672,16.3774,826600.0],["2020-04-29",16.5269,17.487,16.519,17.1014,1029400.0],["2020-04-30",16.6528,16.7473,16.2908,16.3616,758000.0],["2020-05-01",16.0232,16.4167,15.5274,15.7478,646000.0],["2020-05-04",15.5195,15.6691,15.3071,15.551,717000.0],["2020-05-05",15.7871,15.8658,15.3936,15.4251,449000.0],["2020-05-06",15.5117,15.913,14.8663,14.9844,714600.0],["2020-05-07",15.2677,15.3464,14.5988,14.6381,678400.0],["2020-05-08",15.0237,15.3464,14.8506,15.2913,488300.0],["2020-05-11",15.0867,15.5746,14.5752,14.6302,592600.0],["2020-05-12",14.6617,14.6853,13.8747,13.9141,583200.0],["2020-05-13",13.7724,14.04,13.1192,13.3238,899700.0],["2020-05-14",12.9539,13.4025,12.5683,13.2845,1068200.0],["2020-05-15",13.2215,13.2687,13.0562,13.19,777300.0],["2020-05-18",13.7409,14.402,13.3553,14.3233,721900.0],["2020-05-19",14.2367,14.3863,13.7803,13.7882,609400.0],["2020-05-20",14.0085,14.5515,14.0085,14.4099,646900.0],["2020-05-21",14.3705,14.583,14.1738,14.2525,444400.0],["2020-05-22",14.2918,14.3941,14.0557,14.1895,383500.0],["2020-05-26",14.7955,15.1733,14.4099,15.0316,581700.0],["2020-05-27",15.6219,16.0783,15.3779,16.0075,718000.0],["2020-05-28",16.2357,16.2357,15.3228,15.4408,497400.0],["2020-05-29",15.6455,15.6455,14.9608,15.3543,706100.0],["2020-06-01",15.433,15.5117,15.1024,15.1103,493500.0],["2020-06-02",15.2598,15.2834,14.7247,14.8191,387600.0],["2020-06-03",15.2126,15.6691,15.1733,15.4172,596700.0],["2020-06-04",15.3071,15.5982,15.126,15.5038,696500.0],["2020-06-05",16.1334,17.1093,15.8894,16.6686,1254600.0],["2020-06-08",16.6056,17.0148,16.157,16.2908,699700.0],["2020-06-09",15.795,16.3774,15.6455,16.094,748900.0],["2020-06-10",16.1177,16.1177,15.5038,15.6455,703200.0],["2020-06-11",14.8899,15.1339,14.2525,14.3312,819300.0],["2020-06-12",15.008,15.008,14.0793,14.5673,1033100.0],["2020-06-15",14.04,14.8112,13.9928,14.6302,800300.0],["2020-06-16",15.2047,15.3228,14.7562,15.0552,701300.0],["2020-06-17",15.1811,15.2362,14.6775,14.7247,576800.0],["2020-06-18",14.5751,15.0001,14.5515,14.8899,637000.0],["2020-06-19",14.9136,14.9844,14.2918,14.8506,3892100.0],["2020-06-22",14.6617,14.8349,14.4571,14.646,575800.0],["2020-06-23",14.7562,14.9765,14.465,14.4728,570600.0],["2020-06-24",14.3076,14.3076,13.796,13.859,688400.0],["2020-06-25",13.7724,14.3076,13.6071,14.2761,700900.0],["2020-06-26",13.9692,14.1266,13.6622,13.977,1664200.0],["2020-06-29",14.1895,14.6381,14.0085,14.4807,693000.0],["2020-06-30",14.3784,14.9057,14.3627,14.7483,664500.0],["2020-07-01",14.8112,14.9293,14.1895,14.2525,529900.0],["2020-07-02",14.4886,14.6696,14.0793,14.1344,675100.0],["2020-07-06",14.5201,14.6224,14.1817,14.284,491400.0],["2020-07-07",14.0872,14.158,13.8432,13.9613,759600.0],["2020-07-08",13.9215,14.0249,13.4525,13.691,844900.0],["2020-07-09",13.5717,13.6353,13.2139,13.2775,598900.0],["2020-07-10",13.3014,13.7705,13.3014,13.7307,725600.0],["2020-07-13",13.9295,14.327,13.7069,14.0965,802700.0],["2020-07-14",14.0488,14.1601,13.6592,13.8659,438000.0],["2020-07-15",14.1919,14.4781,14.0726,14.3588,563600.0],["2020-07-16",14.2157,14.5655,14.0647,14.4304,395300.0],["2020-07-17",14.3191,14.4622,14.0806,14.1044,503000.0],["2020-07-20",14.0806,14.168,13.8738,13.9454,362300.0],["2020-07-21",14.1442,14.661,13.8818,14.661,573000.0],["2020-07-22",14.5576,14.6053,14.2157,14.327,363700.0],["2020-07-23",15.1062,15.3845,14.6291,15.0346,640900.0],["2020-07-24",14.9631,15.2254,14.8438,14.8518,690800.0],["2020-07-27",14.7723,14.7802,14.2793,14.4224,647500.0],["2020-07-28",14.2793,14.5894,14.1998,14.2237,640100.0],["2020-07-29",14.1919,14.5973,14.1124,14.5814,654900.0],["2020-07-30",14.2952,14.4542,14.1203,14.335,502800.0],["2020-07-31",14.2873,14.3747,14.009,14.3668,720300.0],["2020-08-03",14.3986,14.5417,14.1283,14.3429,521300.0],["2020-08-04",14.2634,14.4224,14.0567,14.2714,428200.0],["2020-08-05",14.335,14.5735,14.2475,14.5417,549700.0],["2020-08-06",14.4622,14.5973,14.3191,14.5099,274000.0],["2020-08-07",14.3906,15.1539,14.3509,15.1459,524500.0],["2020-08-10",15.2175,15.6071,15.0823,15.297,343700.0],["2020-08-11",15.5355,15.7581,15.3447,15.4481,442500.0],["2020-08-12",15.7979,15.7979,15.2016,15.297,366800.0],["2020-08-13",15.1698,15.2652,15.0346,15.1141,303300.0],["2020-08-14",14.979,15.3209,14.9154,15.2095,290700.0],["2020-08-17",15.138,15.3208,14.9233,15.0108,283500.0],["2020-08-18",15.0108,15.0108,14.5655,14.6053,313500.0],["2020-08-19",14.6928,14.9313,14.6132,14.7723,323600.0],["2020-08-20",14.5655,14.9631,14.4304,14.486,307200.0],["2020-08-21",14.3509,14.5576,14.2873,14.4542,358100.0],["2020-08-24",14.6053,14.8995,14.3747,14.8597,308400.0],["2020-08-25",15.0505,15.13,14.7246,14.82,268300.0],["2020-08-26",14.7325,14.7961,14.5019,14.5178,302000.0],["2020-08-27",14.5576,14.8597,14.5417,14.7484,362000.0],["2020-08-28",14.8597,14.8597,14.5417,14.645,269200.0],["2020-08-31",14.5417,14.7087,14.4463,14.4781,486000.0],["2020-09-01",14.3986,14.5814,14.2873,14.3986,415200.0],["2020-09-02",14.3429,14.5735,14.2793,14.3747,410700.0],["2020-09-03",14.4542,14.8915,14.3986,14.4542,339300.0],["2020-09-04",14.7405,14.8597,14.4304,14.7166,404500.0],["2020-09-08",14.5576,14.5655,13.8818,14.0249,491700.0],["2020-09-09",14.0488,14.5496,13.7466,13.7943,414500.0],["2020-09-10",13.8341,13.8897,13.524,13.6353,487100.0],["2020-09-11",13.7466,13.7784,13.5161,13.5797,339900.0],["2020-09-14",13.5797,13.8023,13.5081,13.6433,406100.0],["2020-09-15",13.7228,13.7228,13.3968,13.4366,387300.0],["2020-09-16",13.4366,13.8579,13.365,13.5876,676800.0],["2020-09-17",13.4922,13.6194,13.4604,13.524,547300.0],["2020-09-18",13.6274,13.7387,13.3809,13.691,2560600.0],["2020-09-21",13.3729,13.7625,12.8085,13.0072,735100.0],["2020-09-22",13.047,13.3729,12.7369,12.8085,666300.0],["2020-09-23",12.8403,13.7943,12.5381,12.5381,588300.0],["2020-09-24",12.5779,12.8403,12.3791,12.713,382900.0],["2020-09-25",12.562,12.8085,12.562,12.7766,503100.0],["2020-09-28",12.9754,13.3014,12.9436,13.2537,520700.0],["2020-09-29",13.1821,13.198,12.9277,13.1583,339200.0],["2020-09-30",13.2298,13.365,13.0708,13.2219,760300.0],["2020-10-01",13.1901,13.357,12.9277,13.1503,339200.0],["2020-10-02",12.9277,13.5399,12.9277,13.4286,336800.0],["2020-10-05",13.5876,13.8579,13.4922,13.8023,353100.0],["2020-10-06",13.9469,14.3486,13.8183,13.9308,588800.0],["2020-10-07",14.0995,14.3566,14.0433,14.204,512300.0],["2020-10-08",14.3325,14.445,14.1799,14.3727,332200.0],["2020-10-09",14.4611,14.5173,14.3325,14.3807,237800.0],["2020-10-12",14.2924,14.7423,13.8826,14.6699,330500.0],["2020-10-13",14.6137,14.7422,14.1076,14.1397,274700.0],["2020-10-14",14.1879,14.2923,13.8585,13.8746,239800.0],["2020-10-15",13.73,14.3807,13.73,14.3486,267600.0],["2020-10-16",14.2522,14.4691,14.0835,14.3566,285200.0],["2020-10-19",14.4289,14.5414,14.1317,14.1397,207600.0],["2020-10-20",14.3084,14.5575,14.2281,14.3084,244100.0],["2020-10-21",14.3486,14.6057,14.3084,14.3325,198600.0],["2020-10-22",14.1879,14.7744,14.1879,14.7262,357700.0],["2020-10-23",14.8628,15.2082,14.678,14.8628,334100.0],["2020-10-26",14.7422,14.7422,14.3245,14.678,361300.0],["2020-10-27",14.6137,14.7021,14.2281,14.2281,282300.0],["2020-10-28",13.9308,14.1959,13.7219,13.738,413800.0],["2020-10-29",13.6898,14.0433,13.5452,13.979,336200.0],["2020-10-30",13.9308,14.1959,13.9308,14.0594,550500.0],["2020-11-02",14.2763,14.4611,14.0031,14.4611,345700.0],["2020-11-03",14.5414,14.8708,14.5173,14.678,461400.0],["2020-11-04",14.3165,14.3165,13.3765,13.4408,400500.0],["2020-11-05",13.4649,13.9148,13.4649,13.7782,263600.0],["2020-11-06",14.1477,14.3807,13.963,14.2602,564900.0],["2020-11-09",15.5055,16.9435,14.5414,16.4936,756700.0],["2020-11-10",16.7588,17.1444,16.4535,16.8552,634100.0],["2020-11-11",16.8873,16.8873,15.9152,16.116,316600.0],["2020-11-12",15.8268,16.3008,15.4974,15.7144,356800.0],["2020-11-13",15.9393,16.2767,15.9232,16.1723,312600.0],["2020-11-16",16.7106,16.9837,16.333,16.9034,375500.0],["2020-11-17",16.6543,16.8311,16.3169,16.823,356300.0],["2020-11-18",16.9435,16.9596,16.2767,16.2767,314200.0],["2020-11-19",16.2044,16.2446,15.9634,16.1884,271900.0],["2020-11-20",15.8108,16.2607,15.8027,15.9875,343000.0],["2020-11-23",16.2285,16.2687,16.0036,16.1723,300200.0],["2020-11-24",16.3571,16.9034,16.3571,16.6784,647500.0],["2020-11-25",16.4856,16.4856,16.0839,16.3089,395700.0],["2020-11-27",16.2285,16.2285,15.8349,16.0598,159000.0],["2020-11-30",15.8027,15.9473,15.1921,15.2564,419700.0],["2020-12-01",15.5858,15.7385,15.3368,15.4974,439600.0],["2020-12-02",15.4974,15.7465,15.4171,15.6019,278500.0],["2020-12-03",15.5858,15.6983,15.2805,15.4653,193500.0],["2020-12-04",15.6581,15.9152,15.5135,15.8831,221000.0],["2020-12-07",15.6662,15.8911,15.5697,15.8188,254400.0],["2020-12-08",15.6662,15.9072,15.6662,15.875,222400.0],["2020-12-09",16.0116,16.0116,15.7304,15.867,299600.0],["2020-12-10",15.6903,15.9554,15.3448,15.9313,271100.0],["2020-12-11",15.7545,16.0116,15.7465,15.7867,243300.0],["2020-12-14",16.0759,16.0759,15.6581,15.6822,280400.0],["2020-12-15",15.7947,15.9875,15.642,15.9875,330600.0],["2020-12-16",15.9875,16.0036,15.867,15.9875,265300.0],["2020-12-17",14.5173,16.0196,14.5173,15.9634,340500.0],["2020-12-18",15.9714,16.0598,15.7224,15.7706,1709900.0],["2020-12-21",15.6822,15.8268,15.4251,15.5697,399400.0],["2020-12-22",15.5617,15.5778,15.2564,15.2725,379000.0],["2020-12-23",15.4332,15.7626,15.3528,15.6983,451100.0],["2020-12-24",15.6662,15.7706,15.4974,15.7706,224300.0],["2020-12-28",15.8509,16.0437,15.7063,15.9232,416800.0],["2020-12-29",15.9473,16.116,15.5697,15.6822,388300.0],["2020-12-30",15.7876,15.8768,15.6417,15.7147,165100.0],["2020-12-31",15.7957,15.9012,15.5444,15.812,265200.0],["2021-01-04",15.8606,16.0958,15.5282,15.8282,480200.0],["2021-01-05",15.7795,16.2579,15.7309,15.9903,604000.0],["2021-01-06",16.5174,17.7824,16.5174,17.5148,1114700.0],["2021-01-07",17.7743,17.831,17.231,17.5634,482900.0],["2021-01-08",17.5634,17.7499,16.8904,17.2391,580300.0],["2021-01-11",17.1337,17.4499,16.9796,17.4418,302400.0],["2021-01-12",17.4418,17.7418,17.3121,17.6364,235500.0],["2021-01-13",17.5634,17.5959,17.0607,17.1985,386100.0],["2021-01-14",17.3688,17.5391,17.2148,17.3932,837300.0],["2021-01-15",17.2796,17.5148,16.9958,17.1175,628300.0],["2021-01-19",17.1661,17.4986,16.4607,17.4256,387100.0],["2021-01-20",17.304,17.531,16.8337,17.2715,402300.0],["2021-01-21",17.385,17.4418,16.8337,17.012,323500.0],["2021-01-22",16.8012,17.5391,16.7201,17.4742,535700.0],["2021-01-25",17.2472,17.6202,17.0039,17.2796,435400.0],["2021-01-26",17.4256,17.4256,16.8337,16.8499,260000.0],["2021-01-27",16.5336,16.7282,16.1444,16.1769,606800.0],["2021-01-28",16.4688,16.4688,15.9255,16.1931,688500.0],["2021-01-29",16.112,16.3471,15.6984,15.7552,671300.0],["2021-02-01",15.8201,16.1282,15.6579,16.0228,664900.0],["2021-02-02",16.2174,16.4525,16.0147,16.2336,400200.0],["2021-02-03",16.112,16.2012,15.8768,16.039,424700.0],["2021-02-04",16.1687,16.6472,16.0471,16.5093,597100.0],["2021-02-05",16.7201,16.7688,16.1606,16.3552,303500.0],["2021-02-08",16.4363,16.6796,16.2904,16.6634,377400.0],["2021-02-09",16.6715,16.9147,16.5012,16.8823,259300.0],["2021-02-10",17.0039,17.1742,16.8337,16.9877,410600.0],["2021-02-11",16.9553,17.1985,16.639,16.9877,399700.0],["2021-02-12",16.8661,17.1904,16.8661,17.1256,277200.0],["2021-02-16",17.1823,17.2959,17.0607,17.1256,588200.0],["2021-02-17",17.0364,17.2715,16.9634,17.0364,246000.0],["2021-02-18",16.9796,17.1418,16.7931,16.858,212500.0],["2021-02-19",16.8985,17.1823,16.8985,17.1418,425200.0],["2021-02-22",17.1256,17.6688,17.0202,17.5229,381000.0],["2021-02-23",17.604,18.1067,17.4337,17.7256,507500.0],["2021-02-24",17.9121,18.2527,17.9121,18.1229,580000.0],["2021-02-25",18.0905,18.3175,17.7013,17.7256,347500.0],["2021-02-26",17.5715,17.7905,17.3364,17.3607,540900.0],["2021-03-01",17.7743,17.9364,17.5797,17.8229,315300.0],["2021-03-02",17.831,17.9202,17.4661,17.5634,198900.0],["2021-03-03",17.7094,18.35,17.4823,17.8472,445300.0],["2021-03-04",17.9608,18.5446,17.7256,18.0013,471100.0],["2021-03-05",17.977,18.5527,17.977,18.4716,547400.0],["2021-03-08",18.65,20.1744,18.5203,19.5501,1245300.0],["2021-03-09",19.0554,19.7203,18.7797,19.3636,793300.0],["2021-03-10",19.3149,19.7933,18.8284,19.5906,702200.0],["2021-03-11",19.5906,19.7852,19.3879,19.7447,430100.0],["2021-03-12",19.9231,20.2717,19.842,20.1825,506900.0],["2021-03-15",20.1015,20.1744,19.2176,19.6068,483000.0],["2021-03-16",19.3717,19.5987,18.9744,19.2582,398600.0],["2021-03-17",19.3717,19.5339,18.9581,19.1122,353300.0],["2021-03-18",19.323,19.9717,19.2014,19.2825,464900.0],["2021-03-19",18.8122,19.4447,18.5932,19.4284,2747400.0],["2021-03-22",19.1284,19.169,18.3905,18.5608,464800.0],["2021-03-23",18.2932,18.4635,17.8148,17.9202,486500.0],["2021-03-24",18.1878,18.6581,17.9121,17.9527,596800.0],["2021-03-25",17.831,18.3094,17.7499,18.2121,704000.0],["2021-03-26",18.4797,18.7797,18.3094,18.7554,441900.0],["2021-03-29",18.4959,18.7311,18.1554,18.2365,573500.0],["2021-03-30",18.2038,18.6779,18.2038,18.3754,298400.0],["2021-03-31",18.2528,18.498,18.0321,18.0566,652000.0],["2021-04-01",18.0076,18.1792,17.7787,18.1629,328300.0],["2021-04-05",18.4326,18.4735,18.073,18.2691,458200.0],["2021-04-06",18.2692,18.2692,17.9013,18.0403,263500.0],["2021-04-07",18.0076,18.1465,17.8196,17.9177,381300.0],["2021-04-08",17.8523,18.0076,17.5253,17.9422,387300.0],["2021-04-09",18.1057,18.1057,17.6643,18.0403,468800.0],["2021-04-12",18.1465,18.3591,18.0648,18.1629,454200.0],["2021-04-13",18.0648,18.261,17.7378,17.8931,333100.0],["2021-04-14",17.8686,18.1629,17.8359,17.934,308500.0],["2021-04-15",17.8931,17.9422,17.5498,17.9258,281200.0],["2021-04-16",18.6942,18.6942,17.8523,18.0239,276400.0],["2021-04-19",17.9504,18.1792,17.7051,17.8523,291400.0],["2021-04-20",17.697,17.7951,17.2556,17.3046,401300.0],["2021-04-21",17.2474,17.6397,17.1738,17.6071,340600.0],["2021-04-22",17.9504,17.9504,17.3863,17.4109,397100.0],["2021-04-23",17.3537,18.1547,17.3537,18.0239,423600.0],["2021-04-26",18.2855,18.3427,17.8114,17.8523,243200.0],["2021-04-27",17.9749,18.0158,17.5825,17.7869,348300.0],["2021-04-28",17.7869,17.7869,17.5662,17.5907,299000.0],["2021-04-29",17.7624,17.934,17.5744,17.6234,288400.0],["2021-04-30",17.4436,17.7297,17.3291,17.3373,541800.0],["2021-05-03",17.4599,17.7133,17.4272,17.6152,646900.0],["2021-05-04",17.5662,17.746,17.4354,17.6888,352200.0],["2021-05-05",17.6479,17.7133,17.4599,17.6152,272900.0],["2021-05-06",17.6479,17.9422,17.5417,17.9258,323200.0],["2021-05-07",17.6071,17.9095,17.5744,17.7951,542400.0],["2021-05-10",17.8032,18.0239,17.509,17.558,571500.0],["2021-05-11",17.3945,17.6071,17.3455,17.4599,605200.0],["2021-05-12",17.6316,18.4245,17.4109,17.4436,679900.0],["2021-05-13",17.3864,18.2446,17.3864,18.122,622200.0],["2021-05-14",18.2283,18.3999,18.0158,18.3345,481100.0],["2021-05-17",18.2528,18.4408,18.1956,18.3836,301600.0],["2021-05-18",18.3754,18.5307,18.1302,18.1302,504000.0],["2021-05-19",17.9667,18.261,17.6152,18.2446,708200.0],["2021-05-20",18.1465,18.3427,17.9258,18.2937,595400.0],["2021-05-21",18.4899,18.7514,18.3754,18.6533,1075900.0],["2021-05-24",18.6615,18.7106,18.1547,18.1792,450300.0],["2021-05-25",18.1547,18.3345,17.5662,17.5744,564400.0],["2021-05-26",17.6152,17.8032,17.4844,17.7787,330600.0],["2021-05-27",18.0403,18.1465,17.9095,18.1057,397000.0],["2021-05-28",18.0811,18.1384,17.8604,18.1302,221800.0],["2021-06-01",18.2692,18.3836,18.1465,18.2773,452900.0],["2021-06-02",18.3672,18.3672,18.1302,18.1874,313600.0],["2021-06-03",18.2119,18.3672,18.122,18.3264,293200.0],["2021-06-04",18.2283,18.3591,18.0812,18.2365,254900.0],["2021-06-07",18.261,18.4081,18.1956,18.3754,251200.0],["2021-06-08",18.2038,18.5716,18.1629,18.4735,279700.0],["2021-06-09",18.3591,18.3836,18.1874,18.2119,319300.0],["2021-06-10",18.4817,18.7841,18.0158,18.0321,305800.0],["2021-06-11",18.0893,18.3019,17.9749,18.0239,233200.0],["2021-06-14",17.9013,18.1792,17.697,17.8359,425400.0],["2021-06-15",17.9422,18.2937,17.8441,18.1384,325900.0],["2021-06-16",18.0403,18.5144,17.9095,18.4163,367700.0],["2021-06-17",18.5307,18.5552,17.5744,17.6643,651100.0],["2021-06-18",17.37,18.5471,16.8469,16.8632,1553600.0],["2021-06-21",17.0185,17.6724,17.0185,17.4599,516000.0],["2021-06-22",17.4272,18.0158,17.1166,17.4599,303600.0],["2021-06-23",17.4926,17.5008,17.182,17.2065,566200.0],["2021-06-24",17.2229,17.5662,17.1411,17.5171,349100.0],["2021-06-25",17.5417,17.7542,17.4354,17.6397,1021900.0],["2021-06-28",17.5253,17.5253,16.9695,17.1084,426800.0],["2021-06-29",17.2733,17.4052,16.9683,16.9848,213200.0],["2021-06-30",16.9023,17.1414,16.9023,16.9765,355100.0],["2021-07-01",17.1167,17.1497,16.9518,17.0507,337500.0],["2021-07-02",16.9683,16.9848,16.7044,16.7374,348300.0],["2021-07-06",17.1991,17.1991,16.2427,16.4406,537700.0],["2021-07-07",16.2509,16.5148,16.2262,16.3334,516600.0],["2021-07-08",16.0448,16.2097,15.8222,15.9789,734800.0],["2021-07-09",16.3087,16.5065,16.2015,16.4406,710900.0],["2021-07-12",16.3169,16.7209,16.1355,16.6137,706400.0],["2021-07-13",16.5643,16.5643,16.0613,16.2345,521600.0],["2021-07-14",16.2592,16.4158,16.0778,16.2757,303300.0],["2021-07-15",16.1767,16.6137,16.0778,16.5972,391000.0],["2021-07-16",16.7044,16.7209,16.1767,16.2427,500200.0],["2021-07-19",15.9211,16.086,15.6491,15.781,533400.0],["2021-07-20",15.8057,16.4158,15.7975,15.9376,747900.0],["2021-07-21",16.0613,16.3087,16.0448,16.2097,429600.0],["2021-07-22",15.6573,16.2262,15.6573,15.8305,406500.0],["2021-07-23",16.0366,16.1932,15.8552,15.9129,381400.0],["2021-07-26",15.9294,16.2674,15.8964,15.9624,302900.0],["2021-07-27",15.8057,15.9624,15.6738,15.8552,296200.0],["2021-07-28",15.5171,15.9954,15.5171,15.8717,650900.0],["2021-07-29",16.086,16.4241,15.8552,15.8799,339200.0],["2021-07-30",15.781,16.0201,15.5254,15.715,446300.0],["2021-08-02",15.7562,16.1273,15.6161,15.6573,555400.0],["2021-08-03",15.7562,15.9459,15.5666,15.8717,488400.0],["2021-08-04",15.6491,15.8304,15.5501,15.7398,334200.0],["2021-08-05",15.9953,16.0613,15.8799,16.0448,590000.0],["2021-08-06",16.1603,16.6055,16.1603,16.3994,436700.0],["2021-08-09",16.3334,16.4488,16.152,16.185,317200.0],["2021-08-10",16.1685,16.4241,16.0366,16.4241,331100.0],["2021-08-11",16.4901,16.6632,16.2509,16.6385,389700.0],["2021-08-12",16.6385,16.6962,16.5065,16.655,611100.0],["2021-08-13",16.6962,16.7292,16.5643,16.6962,461000.0],["2021-08-16",16.589,16.6962,16.4406,16.6714,563700.0],["2021-08-17",16.589,16.7374,16.4158,16.6302,505200.0],["2021-08-18",16.5725,16.6714,16.4241,16.589,563900.0],["2021-08-19",16.4818,16.6467,16.3251,16.3911,546300.0],["2021-08-20",16.3829,16.8446,16.3581,16.7704,424000.0],["2021-08-23",16.8199,16.9435,16.7374,16.7539,241900.0],["2021-08-24",16.7704,16.8363,16.655,16.7374,234600.0],["2021-08-25",16.7621,16.8776,16.6302,16.6302,408700.0],["2021-08-26",16.6797,16.7044,16.4323,16.4406,280800.0],["2021-08-27",16.4571,16.9105,16.4571,16.8611,367100.0],["2021-08-30",16.9023,16.9023,16.5807,16.6962,411700.0],["2021-08-31",16.6797,17.0425,16.6797,16.7869,432100.0],["2021-09-01",16.8446,16.8446,16.523,16.6137,250000.0],["2021-09-02",16.6385,16.8363,16.5313,16.5478,312700.0],["2021-09-03",16.5972,16.6797,16.4241,16.4406,354900.0],["2021-09-07",16.4653,16.6385,16.3087,16.3994,310700.0],["2021-09-08",16.2839,16.4901,16.0283,16.1355,400300.0],["2021-09-09",16.1025,16.3334,15.8552,16.1767,407000.0],["2021-09-10",16.2097,16.3334,15.8717,15.9047,500000.0],["2021-09-13",16.0448,16.1025,15.6573,15.7892,513300.0],["2021-09-14",15.8057,15.8057,15.5584,15.7068,518500.0],["2021-09-15",15.6985,15.9541,15.6573,15.6903,468100.0],["2021-09-16",15.8057,15.8057,15.5749,15.682,433400.0],["2021-09-17",15.7562,16.0778,15.6491,15.9211,1960400.0],["2021-09-20",15.6243,15.7315,15.4347,15.5749,910700.0],["2021-09-21",15.4429,15.8469,15.4429,15.6573,473400.0],["2021-09-22",15.7975,16.0696,15.6491,15.7068,603400.0],["2021-09-23",15.8387,16.2262,15.748,16.0613,579600.0],["2021-09-24",16.0943,16.3994,16.0943,16.3004,603900.0],["2021-09-27",16.4158,17.0754,16.4158,16.9105,627700.0],["2021-09-28",16.9518,17.026,16.7292,16.8116,469400.0],["2021-09-29",16.7951,17.1084,16.7209,17.0012,506100.0],["2021-09-30",17.059,17.1332,16.7869,16.7951,429300.0],["2021-10-01",16.8034,17.1909,16.7127,17.0177,642800.0],["2021-10-04",16.993,17.1744,16.8363,16.8941,335800.0],["2021-10-05",16.944,17.0271,16.7693,16.8941,576100.0],["2021-10-06",16.7776,16.9523,16.5946,16.7942,458400.0],["2021-10-07",16.9273,17.0438,16.8192,16.8441,614800.0],["2021-10-08",16.8109,16.9689,16.6362,16.9107,336400.0],["2021-10-11",17.0604,17.0604,16.6112,16.6112,336500.0],["2021-10-12",16.578,16.6695,16.4033,16.5031,499100.0],["2021-10-13",16.4782,16.5031,16.212,16.4282,392000.0],["2021-10-14",16.6445,16.6445,16.4782,16.6362,359200.0],["2021-10-15",16.8857,16.8857,16.6112,16.6279,448500.0],["2021-10-18",16.5697,16.7194,16.3617,16.395,405900.0],["2021-10-19",16.4615,16.5447,16.1704,16.5114,534400.0],["2021-10-20",16.4865,16.8026,16.4615,16.7776,457200.0],["2021-10-21",17.1686,17.1686,16.3867,16.5364,404500.0],["2021-10-22",16.5114,16.6445,16.2702,16.3867,536600.0],["2021-10-25",16.37,16.5613,16.2286,16.5031,431800.0],["2021-10-26",16.4948,16.553,16.3284,16.37,607300.0],["2021-10-27",16.3035,16.6196,16.187,16.1953,889300.0],["2021-10-28",16.2369,16.6778,16.2369,16.5031,568900.0],["2021-10-29",16.5114,16.6695,16.4449,16.6528,893300.0],["2021-11-01",16.7027,17.2933,16.6612,17.2601,842100.0],["2021-11-02",17.3266,17.3266,16.8774,16.919,385800.0],["2021-11-03",16.8774,17.5429,16.7194,17.4597,428700.0],["2021-11-04",17.4015,17.4015,16.9024,17.127,543000.0],["2021-11-05",17.2684,17.493,17.1186,17.3765,566600.0],["2021-11-08",17.4347,17.6593,17.1519,17.1769,477300.0],["2021-11-09",17.0854,17.3349,16.9107,17.2434,358400.0],["2021-11-10",17.285,17.4431,17.2268,17.2434,434000.0],["2021-11-11",17.2684,17.4098,17.1186,17.3016,300700.0],["2021-11-12",17.3266,17.3349,17.0271,17.1769,394700.0],["2021-11-15",17.2351,17.3516,17.1353,17.1935,480300.0],["2021-11-16",17.2018,17.3931,16.9356,17.3848,420500.0],["2021-11-17",17.3682,17.4015,17.1769,17.3848,467900.0],["2021-11-18",17.4431,17.4431,17.2351,17.3516,659000.0],["2021-11-19",17.1935,17.2601,16.9772,17.1519,334600.0],["2021-11-22",17.31,17.7758,17.2517,17.4181,463500.0],["2021-11-23",17.5678,17.676,17.4098,17.4264,378600.0],["2021-11-24",17.3765,17.5013,17.1602,17.1769,205000.0],["2021-11-26",16.6445,17.0604,15.9208,16.3118,483200.0],["2021-11-29",16.5114,16.9273,16.0706,16.1122,516000.0],["2021-11-30",15.8959,16.6362,15.8044,15.8959,508500.0],["2021-12-01",16.2619,17.2517,15.9458,15.9957,472500.0],["2021-12-02",16.1704,16.7443,16.0706,16.6944,575300.0],["2021-12-03",16.7527,16.761,16.2452,16.5697,435500.0],["2021-12-06",16.8525,17.4431,16.6362,16.9939,632400.0],["2021-12-07",17.102,17.127,16.8774,16.9939,827300.0],["2021-12-08",17.0771,17.2767,17.0521,17.2351,819600.0],["2021-12-09",17.0771,17.31,16.9356,17.0771,840600.0],["2021-12-10",17.1769,17.4597,17.0687,17.4597,536800.0],["2021-12-13",17.3765,17.4098,17.0687,17.3183,918600.0],["2021-12-14",17.3432,17.8673,17.3432,17.7425,795300.0],["2021-12-15",17.834,18.0253,17.5013,17.6843,2215800.0],["2021-12-16",17.9172,18.1085,17.6676,17.9255,935700.0],["2021-12-17",17.8257,18.0087,17.3432,17.6344,3788300.0],["2021-12-20",17.4098,17.6177,16.9856,17.3931,887600.0],["2021-12-21",17.468,17.7675,17.468,17.6094,616500.0],["2021-12-22",17.6094,17.7508,17.4264,17.7425,438600.0],["2021-12-23",17.8423,17.9754,17.7675,17.9005,428400.0],["2021-12-27",17.9338,18.1751,17.7092,17.9338,513500.0],["2021-12-28",17.8751,18.0848,17.8667,17.9674,432300.0],["2021-12-29",17.959,18.0345,17.7996,17.9758,276800.0],["2021-12-30",17.959,18.11,17.8835,17.9422,354800.0],["2021-12-31",17.9422,18.0177,17.8332,17.959,283200.0],["2022-01-03",18.0848,18.37,17.917,18.1016,923200.0],["2022-01-04",18.2358,18.5462,18.0009,18.3616,681400.0],["2022-01-05",18.4874,18.6804,18.3448,18.3868,554100.0],["2022-01-06",18.7055,18.9991,18.521,18.9572,611200.0],["2022-01-07",19.0159,19.234,18.8397,19.1837,660400.0],["2022-01-10",19.3263,19.7121,19.1082,19.6618,1141700.0],["2022-01-11",19.6534,19.6534,19.3179,19.4521,812100.0],["2022-01-12",19.4688,19.5779,19.2591,19.3682,807100.0],["2022-01-13",19.4521,19.6786,19.3011,19.4605,502200.0],["2022-01-14",19.2843,19.6366,19.1249,19.6031,662500.0],["2022-01-18",19.6114,19.6869,19.385,19.4772,699900.0],["2022-01-19",19.5276,19.5276,19.0662,19.1585,770800.0],["2022-01-20",19.1837,19.343,18.672,18.7139,1077300.0],["2022-01-21",18.521,19.1082,18.521,18.6971,818600.0],["2022-01-24",18.4874,19.0662,18.4874,18.9907,739900.0],["2022-01-25",19.1753,19.234,18.5462,19.0494,560300.0],["2022-01-26",19.0494,19.2172,18.4791,18.8481,652800.0],["2022-01-27",19.234,19.385,18.5629,18.6888,596200.0],["2022-01-28",18.5965,18.7726,18.1351,18.5378,625100.0],["2022-01-31",18.3532,18.4958,17.9842,18.4791,751900.0],["2022-02-01",18.37,18.5378,18.11,18.4623,563200.0],["2022-02-02",18.5797,19.2004,18.5378,18.7139,1121300.0],["2022-02-03",18.7642,19.0998,18.6971,18.8817,1184600.0],["2022-02-04",18.8985,19.192,18.7726,19.1165,1070500.0],["2022-02-07",19.1165,19.4017,19.0075,19.3766,764700.0],["2022-02-08",19.4688,19.9637,19.3934,19.8883,860300.0],["2022-02-09",19.8463,19.9218,19.5276,19.6702,864200.0],["2022-02-10",19.7624,19.9889,19.7289,19.8463,726400.0],["2022-02-11",19.7624,20.1651,19.7541,19.8799,928000.0],["2022-02-14",19.9721,20.0225,19.6786,19.7373,878600.0],["2022-02-15",19.8128,20.1399,19.8128,20.1147,754000.0],["2022-02-16",20.0728,20.207,20.0057,20.1063,591300.0],["2022-02-17",19.9218,20.0812,19.8211,19.905,859800.0],["2022-02-18",19.8379,20.2825,19.8295,20.098,1174000.0],["2022-02-22",20.0644,20.2909,19.9386,20.0644,848800.0],["2022-02-23",20.1147,20.2406,19.6282,19.7205,860300.0],["2022-02-24",19.2927,19.2927,18.6216,19.2088,885100.0],["2022-02-25",19.343,19.947,19.343,19.8212,533600.0],["2022-02-28",19.5108,19.9302,19.2088,19.7792,858100.0],["2022-03-01",19.6198,19.8631,18.8901,19.2172,1019900.0],["2022-03-02",19.4269,19.8463,19.4269,19.6115,753400.0],["2022-03-03",19.6198,19.8463,19.5611,19.7457,770800.0],["2022-03-04",19.4269,19.5527,19.2843,19.494,784800.0],["2022-03-07",19.4353,20.0225,19.2508,19.3682,1250800.0],["2022-03-08",19.5192,19.7373,19.0998,19.1082,987000.0],["2022-03-09",19.4185,19.645,19.3179,19.3766,700500.0],["2022-03-10",19.2256,19.5443,19.2256,19.494,985500.0],["2022-03-11",19.5443,19.796,19.5024,19.6869,883700.0],["2022-03-14",19.8295,20.4419,19.7373,20.1063,1338600.0],["2022-03-15",20.207,20.3832,19.7121,19.8967,1063100.0],["2022-03-16",20.0476,20.3496,19.905,20.0392,1096800.0],["2022-03-17",19.8547,19.9805,19.6198,19.754,1098900.0],["2022-03-18",19.8044,19.8044,19.192,19.192,5615500.0],["2022-03-21",19.2843,19.7708,19.2759,19.5611,1485700.0],["2022-03-22",19.5863,19.8631,19.5527,19.6953,1317600.0],["2022-03-23",19.645,19.7373,19.3095,19.343,1094000.0],["2022-03-24",19.4353,19.5863,19.2508,19.5443,834200.0],["2022-03-25",19.6282,20.1147,19.5527,20.1147,929400.0],["2022-03-28",20.0812,20.0812,19.6534,20.0057,962400.0],["2022-03-29",20.1315,20.2489,19.9134,20.1735,1223300.0],["2022-03-30",20.1818,20.2322,19.5108,19.6366,1221300.0],["2022-03-31",19.5611,19.7708,19.4269,19.4689,889000.0],["2022-04-01",19.6031,19.6618,19.3011,19.385,1168900.0],["2022-04-04",19.4185,19.5443,19.1249,19.4856,1331700.0],["2022-04-05",19.4603,19.6801,19.2912,19.325,1101100.0],["2022-04-06",19.2489,19.4264,19.1306,19.2489,1385100.0],["2022-04-07",19.2827,19.2827,18.9108,19.0714,1197400.0],["2022-04-08",19.1728,19.3504,19.0291,19.1306,825100.0],["2022-04-11",19.1052,19.4518,19.1052,19.1982,996200.0],["2022-04-12",19.1221,19.4349,19.1221,19.2405,953100.0],["2022-04-13",19.1728,19.3926,19.1137,19.2996,586300.0],["2022-04-14",19.3081,19.4518,19.0545,19.2489,684700.0],["2022-04-18",19.5279,19.5279,19.1644,19.3504,925600.0],["2022-04-19",19.4265,19.9675,19.3757,19.8999,1018600.0],["2022-04-20",20.1027,20.2465,19.9168,20.0774,928500.0],["2022-04-21",19.6547,20.6015,19.6547,20.3986,1677100.0],["2022-04-22",20.4916,20.5085,20.2211,20.238,972200.0],["2022-04-25",20.1957,20.3648,20.0182,20.2803,1079200.0],["2022-04-26",20.0436,20.2803,19.8407,19.866,1153000.0],["2022-04-27",19.8491,20.0943,19.7308,19.8407,840900.0],["2022-04-28",19.9506,20.1281,19.79,20.0013,753400.0],["2022-04-29",19.9675,20.145,19.3588,19.4603,796600.0],["2022-05-02",19.4772,19.8407,19.3419,19.6632,1036800.0],["2022-05-03",19.7223,19.959,19.5448,19.7561,578500.0],["2022-05-04",19.8322,20.3986,19.7477,20.3648,1056300.0],["2022-05-05",20.1957,20.3479,19.8153,20.1112,709300.0],["2022-05-06",20.1112,20.1704,19.7815,20.0351,600000.0],["2022-05-09",19.8999,20.2465,19.8238,20.0689,694900.0],["2022-05-10",20.052,20.2634,19.4349,19.7646,935000.0],["2022-05-11",19.8407,20.2042,19.7477,19.8069,721600.0],["2022-05-12",19.7646,19.9168,19.3757,19.79,916000.0],["2022-05-13",19.8745,20.145,19.7646,19.9506,737800.0],["2022-05-16",19.8745,20.0689,19.6378,19.8999,586000.0],["2022-05-17",20.1112,20.4493,20.0858,20.3733,738900.0],["2022-05-18",20.3141,20.5001,20.1112,20.2126,1374900.0],["2022-05-19",20.0182,20.2634,19.9168,19.9506,969600.0],["2022-05-20",20.0605,20.2042,19.7561,20.1873,1141700.0],["2022-05-23",20.4578,20.7283,20.3225,20.4409,833100.0],["2022-05-24",20.4155,20.5508,20.0605,20.4747,909100.0],["2022-05-25",20.517,20.7875,20.4747,20.6184,637200.0],["2022-05-26",20.6945,20.965,20.6691,20.8298,744900.0],["2022-05-27",20.8636,21.0834,20.8382,21.0326,603900.0],["2022-05-31",20.872,21.0834,20.686,20.9481,1151900.0],["2022-06-01",20.9566,21.0157,20.5677,20.779,914200.0],["2022-06-02",20.7959,21.1172,20.6015,21.1003,503700.0],["2022-06-03",21.1341,21.2102,20.9227,21.0665,1153700.0],["2022-06-06",21.1341,21.2524,20.7452,21.0834,827700.0],["2022-06-07",20.9988,21.2609,20.779,21.2524,592900.0],["2022-06-08",21.1848,21.3201,20.9566,21.151,708100.0],["2022-06-09",21.1003,21.1341,20.6691,20.6691,899600.0],["2022-06-10",20.2634,20.5761,20.2042,20.331,871100.0],["2022-06-13",20.052,20.4747,20.0013,20.145,1083400.0],["2022-06-14",20.1957,20.5001,20.0098,20.1112,848900.0],["2022-06-15",20.2803,20.4409,20.0351,20.2211,989900.0],["2022-06-16",20.1112,20.4578,20.0267,20.2887,1591100.0],["2022-06-17",20.3564,20.6269,20.1281,20.3986,2226800.0],["2022-06-21",20.6269,20.9735,20.4663,20.965,1053500.0],["2022-06-22",20.7959,20.9904,20.7368,20.9227,1066600.0],["2022-06-23",20.8889,20.9481,20.4747,20.5339,1546500.0],["2022-06-24",20.5423,21.0157,20.5423,20.9312,1738600.0],["2022-06-27",21.0665,21.2017,20.9058,21.1764,956400.0],["2022-06-28",21.2778,21.6329,21.2778,21.3792,1135500.0],["2022-06-29",21.3281,21.6092,20.9874,21.1237,786500.0],["2022-06-30",20.8171,21.3537,20.7489,21.1322,807500.0],["2022-07-01",21.0641,21.4474,20.8171,21.4218,882600.0],["2022-07-05",21.1578,21.3707,20.6638,21.2855,1161100.0],["2022-07-06",21.1493,21.1918,19.2754,21.0811,920700.0],["2022-07-07",21.2515,21.2941,20.8511,20.9278,741200.0],["2022-07-08",21.0215,21.0896,20.6552,20.9448,1090600.0],["2022-07-11",20.8086,20.9108,20.6893,20.8937,654100.0],["2022-07-12",20.8086,21.1152,20.7063,20.9023,406800.0],["2022-07-13",20.8511,20.9023,20.4338,20.5104,531000.0],["2022-07-14",20.1953,20.519,20.1953,20.5019,945200.0],["2022-07-15",20.8086,20.8597,20.5275,20.783,876600.0],["2022-07-18",20.8937,21.0726,20.6893,20.766,496900.0],["2022-07-19",20.9363,21.4474,20.8512,21.243,743800.0],["2022-07-20",21.0982,21.5411,20.996,21.524,769100.0],["2022-07-21",21.1237,22.2566,21.1237,22.231,1014500.0],["2022-07-22",22.1969,22.4354,21.9755,22.1203,783000.0],["2022-07-25",22.3162,22.4354,22.1714,22.2566,918000.0],["2022-07-26",22.1458,22.6398,22.0692,22.5376,616300.0],["2022-07-27",22.5376,22.6995,22.3673,22.5547,528300.0],["2022-07-28",22.5547,22.6995,22.461,22.5376,788800.0],["2022-07-29",22.5036,22.8272,22.4865,22.7165,802100.0],["2022-08-01",22.6654,22.955,22.5291,22.7847,613000.0],["2022-08-02",22.7846,22.8187,22.3503,22.3503,387000.0],["2022-08-03",22.3758,22.478,22.1288,22.3417,492200.0],["2022-08-04",22.3843,22.3843,22.1032,22.1118,449500.0],["2022-08-05",22.1118,22.4354,22.0777,22.3417,566200.0],["2022-08-08",22.3588,22.5462,22.3162,22.5206,632400.0],["2022-08-09",22.5376,22.7165,22.3928,22.708,484100.0],["2022-08-10",22.8102,22.9465,22.691,22.8017,586300.0],["2022-08-11",22.9209,23.1594,22.8528,23.1509,464800.0],["2022-08-12",23.3213,23.5598,23.1935,23.5342,506800.0],["2022-08-15",23.415,23.662,23.2872,23.662,523200.0],["2022-08-16",23.7131,23.9686,23.6875,23.8834,673600.0],["2022-08-17",23.8153,23.8238,23.5001,23.5512,528900.0],["2022-08-18",23.5512,23.6279,23.3383,23.6194,466300.0],["2022-08-19",23.5768,23.5768,23.2276,23.449,484500.0],["2022-08-22",23.2957,23.2957,22.955,23.0402,435000.0],["2022-08-23",23.0998,23.2446,22.7506,22.7506,530700.0],["2022-08-24",22.7421,22.7846,22.5121,22.7591,486000.0],["2022-08-25",22.7932,23.2872,22.7506,23.185,720900.0],["2022-08-26",23.2276,23.2957,22.8698,22.9635,431900.0],["2022-08-29",22.8613,22.972,22.4865,22.6654,453600.0],["2022-08-30",22.6654,22.6995,22.4269,22.5291,431600.0],["2022-08-31",22.5121,22.5547,22.2225,22.3503,530500.0],["2022-09-01",22.248,22.248,21.7966,21.9499,624400.0],["2022-09-02",22.0947,22.214,21.5837,21.754,414200.0],["2022-09-06",21.754,21.7796,21.0556,21.3196,578600.0],["2022-09-07",21.2855,21.5751,21.2685,21.5411,563900.0],["2022-09-08",21.4814,21.771,21.3026,21.6774,477300.0],["2022-09-09",21.8136,22.0266,21.7199,21.9158,403100.0],["2022-09-12",21.9414,22.1458,21.8562,22.0862,481800.0],["2022-09-13",21.9073,22.0351,21.6688,21.8818,703400.0],["2022-09-14",21.9414,21.9755,21.7114,21.8392,603700.0],["2022-09-15",21.8051,22.2395,21.7199,22.1118,569700.0],["2022-09-16",21.9073,22.3332,21.7114,22.2991,2002700.0],["2022-09-19",22.1969,22.9039,22.1969,22.6995,676700.0],["2022-09-20",22.6398,22.972,22.5887,22.9124,464700.0],["2022-09-21",22.9635,23.1679,22.6569,22.6654,578400.0],["2022-09-22",22.9039,22.9209,22.495,22.6654,551500.0],["2022-09-23",22.4354,22.495,22.1629,22.4014,674600.0],["2022-09-26",22.2225,22.5973,22.2225,22.3758,641200.0],["2022-09-27",22.3503,22.5462,21.8562,22.0947,631600.0],["2022-09-28",22.0947,22.4354,21.9244,22.1543,751000.0],["2022-09-29",22.001,22.0777,21.5922,21.7285,530800.0],["2022-09-30",21.7625,22.0692,21.5411,21.5666,694300.0],["2022-10-03",21.7966,22.1032,21.5581,22.0606,631200.0],["2022-10-04",22.2495,22.7989,22.2495,22.7903,757300.0],["2022-10-05",22.5328,22.7216,22.4298,22.6358,430700.0],["2022-10-06",22.4813,22.7388,22.4469,22.6186,481500.0],["2022-10-07",22.5843,22.5843,22.2495,22.3697,670700.0],["2022-10-10",22.4813,22.7559,22.4727,22.6186,407300.0],["2022-10-11",22.5843,22.9276,22.5499,22.7474,634900.0],["2022-10-12",22.7302,23.1251,22.5757,22.7903,674700.0],["2022-10-13",22.6444,23.7088,22.5328,23.6401,707100.0],["2022-10-14",23.8032,24.0607,23.1937,23.2624,590900.0],["2022-10-17",23.4856,23.8547,23.4512,23.8032,716500.0],["2022-10-18",23.9234,24.1465,23.6143,23.7517,772200.0],["2022-10-19",23.5027,23.8547,23.2023,23.5628,832300.0],["2022-10-20",24.1551,24.2495,23.477,23.6058,1061600.0],["2022-10-21",23.2881,23.477,21.9319,22.4469,1781600.0],["2022-10-24",22.6272,22.962,22.4898,22.9019,774800.0],["2022-10-25",22.8332,23.2967,22.8332,23.2538,725900.0],["2022-10-26",23.3397,23.5972,23.1594,23.3912,537800.0],["2022-10-27",23.5628,24.1294,23.5628,23.8976,556100.0],["2022-10-28",24.0521,24.4556,23.8547,24.447,645800.0],["2022-10-31",24.2925,24.6959,24.2925,24.653,712600.0],["2022-11-01",24.653,24.6616,24.198,24.2066,550100.0],["2022-11-02",24.0865,24.2839,23.7002,23.8375,692100.0],["2022-11-03",23.7345,23.9062,23.4598,23.8204,399300.0],["2022-11-04",23.9577,24.4041,23.9577,24.4041,403600.0],["2022-11-07",24.4212,24.5929,24.1723,24.2839,345200.0],["2022-11-08",24.3182,24.5672,24.1036,24.2581,371300.0],["2022-11-09",24.1895,24.4384,24.1465,24.2581,425900.0],["2022-11-10",24.6787,25.0564,24.3869,24.8504,732000.0],["2022-11-11",24.9191,25.1079,24.095,24.1637,744600.0],["2022-11-14",24.2066,24.3955,23.8204,23.8289,778900.0],["2022-11-15",24.0264,24.2066,23.683,23.7431,849500.0],["2022-11-16",23.7173,23.7688,23.1851,23.374,741100.0],["2022-11-17",23.1851,23.4942,23.0993,23.4856,808300.0],["2022-11-18",23.8118,23.9663,23.6315,23.8461,705200.0],["2022-11-21",23.8633,24.198,23.8032,24.1208,473000.0],["2022-11-22",24.241,24.5071,24.1551,24.4126,451800.0],["2022-11-23",24.3955,24.4727,24.138,24.1723,320400.0],["2022-11-25",24.3096,24.3869,24.2152,24.3268,131600.0],["2022-11-28",24.2581,24.3268,23.9062,24.1036,487100.0],["2022-11-29",24.1465,24.3783,24.0607,24.3096,409200.0],["2022-11-30",24.3354,24.6616,23.8719,24.6187,867600.0],["2022-12-01",24.6272,24.7818,24.2324,24.4899,503500.0],["2022-12-02",24.3611,24.5843,24.3526,24.5757,485400.0],["2022-12-05",24.3697,24.6101,23.3139,23.6573,708400.0],["2022-12-06",23.6487,23.889,23.5113,23.6658,676100.0],["2022-12-07",23.6058,23.7259,23.3053,23.4341,496900.0],["2022-12-08",23.5113,23.5113,23.2281,23.3997,472000.0],["2022-12-09",23.3053,23.3997,22.9963,23.0993,407700.0],["2022-12-12",23.0907,23.3912,22.9791,23.1937,669100.0],["2022-12-13",23.3997,23.4942,22.7044,22.713,951000.0],["2022-12-14",22.8246,22.8761,22.0349,22.0607,825500.0],["2022-12-15",21.9491,22.3783,21.9061,22.1379,839100.0],["2022-12-16",21.9491,22.1379,21.683,21.9147,6108800.0],["2022-12-19",21.9405,22.2838,21.9405,22.2409,629100.0],["2022-12-20",22.2581,22.4641,22.1722,22.2066,414400.0],["2022-12-21",22.4126,22.7559,22.3954,22.6186,557900.0],["2022-12-22",22.5757,22.5757,22.0778,22.3783,346500.0],["2022-12-23",22.3611,22.5929,22.3353,22.4813,238700.0],["2022-12-27",22.5585,22.7388,22.4298,22.4984,278800.0],["2022-12-28",22.6282,22.6455,22.3687,22.3773,387200.0],["2022-12-29",22.4033,22.6282,22.2822,22.5936,374700.0],["2022-12-30",22.5071,22.5936,22.0486,22.2735,624100.0],["2023-01-03",22.3514,22.4725,21.6767,21.8497,844900.0],["2023-01-04",21.8583,22.0746,21.6421,21.7372,523700.0],["2023-01-05",21.6767,21.6767,21.2788,21.3999,455500.0],["2023-01-06",21.4777,21.8756,21.4777,21.7632,457200.0],["2023-01-09",21.841,21.867,21.4172,21.521,462700.0],["2023-01-10",21.5469,21.7026,21.3566,21.4691,479700.0],["2023-01-11",21.4691,21.6075,21.3047,21.5902,732200.0],["2023-01-12",21.6767,22.0573,21.5815,21.9967,852500.0],["2023-01-13",21.8929,22.187,21.4518,22.1351,557900.0],["2023-01-17",22.1351,22.4379,21.8324,22.1092,485100.0],["2023-01-18",21.9967,21.9967,21.2701,21.322,700300.0],["2023-01-19",21.3393,21.6767,21.0539,21.1231,452800.0],["2023-01-20",21.3566,21.5815,21.1317,21.3912,632200.0],["2023-01-23",21.3653,21.4258,21.175,21.2615,518700.0],["2023-01-24",21.2615,21.3826,20.8636,21.0193,556700.0],["2023-01-25",21.0625,21.0798,20.7857,20.9155,538000.0],["2023-01-26",21.0452,21.2355,20.2927,20.656,930900.0],["2023-01-27",20.4657,20.8203,20.4138,20.6992,1220300.0],["2023-01-30",20.4916,20.8636,20.483,20.656,608100.0],["2023-01-31",20.7511,20.9674,20.7079,20.9501,721800.0],["2023-02-01",20.8636,21.3999,20.7684,21.0625,985700.0],["2023-02-02",21.0971,21.9275,21.0279,21.9189,862600.0],["2023-02-03",21.8756,22.1697,21.3047,22.0313,906500.0],["2023-02-06",21.9448,22.0054,21.6075,21.8064,512800.0],["2023-02-07",21.7113,22.0832,21.4691,22.0054,533000.0],["2023-02-08",21.8843,21.9967,21.6248,21.7026,394500.0],["2023-02-09",21.7718,21.867,21.1923,21.1923,491900.0],["2023-02-10",21.2355,21.3566,21.1058,21.1836,467700.0],["2023-02-13",21.1923,21.2788,21.0885,21.1836,480900.0],["2023-02-14",21.1836,21.2528,20.7684,20.8463,411500.0],["2023-02-15",20.7598,21.0452,20.7425,20.9241,523700.0],["2023-02-16",20.8809,20.9674,20.6819,20.9155,801900.0],["2023-02-17",20.9328,21.1144,20.7684,21.0712,877400.0],["2023-02-21",20.9501,20.9674,20.7079,20.7166,729500.0],["2023-02-22",20.6906,21.0539,20.6906,21.0366,1176800.0],["2023-02-23",21.0971,21.2442,20.829,20.9328,413600.0],["2023-02-24",20.8636,21.2096,20.7511,21.0452,555100.0],["2023-02-27",21.1231,21.2528,20.8636,20.9241,368300.0],["2023-02-28",20.9328,20.976,20.6733,20.6992,495000.0],["2023-03-01",20.656,20.8636,20.4916,20.829,808900.0],["2023-03-02",20.6992,20.7511,20.4051,20.6646,595300.0],["2023-03-03",20.6992,20.8809,20.5522,20.8463,451700.0],["2023-03-06",20.7771,20.8982,20.3014,20.5263,732700.0],["2023-03-07",20.4138,20.5003,19.8602,19.9467,687500.0],["2023-03-08",19.9986,20.137,19.7651,19.9381,735000.0],["2023-03-09",19.4191,19.7478,18.5195,18.5541,1258200.0],["2023-03-10",18.0351,18.8914,17.5247,18.6925,1749000.0],["2023-03-13",17.4469,17.9572,14.6962,15.6477,5086400.0],["2023-03-14",17.3863,17.6026,16.4608,16.6338,2032600.0],["2023-03-15",16.1926,16.5386,15.9245,16.2618,1654900.0],["2023-03-16",16.0542,17.2566,15.665,16.8068,1924800.0],["2023-03-17",16.3483,16.4348,15.6304,15.8726,3168800.0],["2023-03-20",16.3137,16.703,15.7688,15.7861,1577900.0],["2023-03-21",16.4348,16.7376,16.2013,16.3397,1178600.0],["2023-03-22",16.3743,16.4262,15.4228,15.4314,1123500.0],["2023-03-23",15.6131,15.8293,14.3848,14.8519,2402500.0],["2023-03-24",14.6357,15.0509,14.5405,14.7741,3039800.0],["2023-03-27",15.1806,15.319,14.8692,14.8865,1173700.0],["2023-03-28",14.8433,14.999,14.6011,14.7395,1634800.0],["2023-03-29",14.8692,14.999,14.5578,14.6184,1072100.0],["2023-03-30",14.8346,14.8346,14.134,14.1686,1299900.0],["2023-03-31",14.3589,14.5059,14.2032,14.4281,1515200.0],["2023-04-03",14.4367,14.6097,14.1253,14.3848,1083100.0],["2023-04-04",14.3585,14.3848,13.7107,14.1046,1570000.0],["2023-04-05",13.8945,14.2447,13.8157,14.1222,1417900.0],["2023-04-06",14.1484,14.341,14.0959,14.1834,1111300.0],["2023-04-10",14.1309,14.3848,14.0258,14.1397,1250000.0],["2023-04-11",14.271,14.271,13.9033,14.0434,1336000.0],["2023-04-12",14.1484,14.2097,13.8507,13.9033,1061100.0],["2023-04-13",13.842,14.2272,13.6231,14.1134,1067700.0],["2023-04-14",14.3498,14.4286,13.4042,13.5268,1408000.0],["2023-04-17",13.483,13.947,13.2291,13.9208,1640600.0],["2023-04-18",13.9733,14.0871,13.2904,13.3867,1133600.0],["2023-04-19",13.5356,13.9996,13.2466,13.8245,1766600.0],["2023-04-20",13.483,13.7544,13.3254,13.5268,1465500.0],["2023-04-21",13.4918,13.5618,13.1416,13.4042,1351200.0],["2023-04-24",13.3955,13.5706,13.2554,13.413,1119800.0],["2023-04-25",13.2466,13.4217,12.66,12.7476,1907500.0],["2023-04-26",12.8351,13.1503,12.7739,13.0102,1801300.0],["2023-04-27",12.9577,13.3079,12.8264,13.0628,2327100.0],["2023-04-28",12.984,13.2641,12.9227,13.1065,1210600.0],["2023-05-01",13.054,13.0803,12.59,12.7388,1228000.0],["2023-05-02",12.66,12.66,11.373,11.6094,2182700.0],["2023-05-03",11.5831,11.9859,11.4431,11.4868,2353100.0],["2023-05-04",10.909,11.0141,10.1998,10.4712,3391200.0],["2023-05-05",10.909,11.2417,10.4012,10.7076,2907200.0],["2023-05-08",10.8477,11.0053,10.3311,10.3399,2074800.0],["2023-05-09",10.2874,10.4275,10.0072,10.2874,1704500.0],["2023-05-10",10.5325,10.5763,10.0072,10.156,1209300.0],["2023-05-11",10.0247,10.051,9.4819,9.5082,2105900.0],["2023-05-12",9.6395,9.7621,9.3331,9.7358,1822700.0],["2023-05-15",9.727,10.1648,9.657,10.086,1247900.0],["2023-05-16",10.0247,10.2261,9.8058,9.8058,847300.0],["2023-05-17",10.0422,10.5763,9.9984,10.515,1915400.0],["2023-05-18",10.515,10.6201,10.2786,10.4362,1589100.0],["2023-05-19",10.585,10.585,9.9372,10.0772,1382400.0],["2023-05-22",10.2086,10.6551,10.1123,10.6026,1245300.0],["2023-05-23",10.6989,11.2242,10.6026,11.0316,1733500.0],["2023-05-24",10.9353,11.1454,10.8039,10.8302,1197300.0],["2023-05-25",11.2417,11.2417,10.6026,10.7864,1457100.0],["2023-05-26",10.7514,11.0666,10.6814,11.0316,1158300.0],["2023-05-30",11.0753,11.1016,10.6901,11.0316,1696000.0],["2023-05-31",10.9177,11.0141,10.3574,10.515,1935500.0],["2023-06-01",10.6376,11.1104,10.4975,10.9002,1168800.0],["2023-06-02",10.9177,11.802,10.9177,11.697,2575800.0],["2023-06-05",11.6794,11.7495,11.2329,11.5569,1947600.0],["2023-06-06",11.5131,12.4762,11.4868,12.3361,1981100.0],["2023-06-07",12.5462,13.1853,12.3448,13.089,2358700.0],["2023-06-08",13.0102,13.0453,12.555,12.7826,1469500.0],["2023-06-09",12.7826,12.8964,12.555,12.6513,1011000.0],["2023-06-12",12.6863,13.0628,12.5375,12.5812,1384200.0],["2023-06-13",12.5812,13.0365,12.4324,12.8089,974000.0],["2023-06-14",12.8089,12.949,12.2836,12.3361,1277500.0],["2023-06-15",12.231,12.8702,12.231,12.8089,1185800.0],["2023-06-16",12.9052,13.0715,12.5375,12.9577,5494500.0],["2023-06-20",12.8789,12.8964,12.4674,12.5375,1756800.0],["2023-06-21",12.4412,12.6163,12.0647,12.0734,1507500.0],["2023-06-22",12.0822,12.0822,11.4168,11.5656,1695600.0],["2023-06-23",11.3993,11.5919,11.2329,11.3555,2503600.0],["2023-06-26",11.4343,11.7845,11.4343,11.5831,1094500.0],["2023-06-27",11.6094,12.0209,11.4255,11.8633,1253500.0],["2023-06-28",11.8108,11.8195,11.5919,11.7057,1268900.0],["2023-06-29",11.9071,12.161,11.8195,11.9158,1304300.0],["2023-06-30",12.0559,12.0559,11.6182,11.6269,788700.0],["2023-07-03",11.732,12.3011,11.7145,12.1522,943300.0],["2023-07-05",11.8058,12.2233,11.7791,11.9479,1349200.0],["2023-07-06",11.7436,11.8147,11.4505,11.8058,1212700.0],["2023-07-07",11.8236,12.2322,11.8236,12.0812,1003900.0],["2023-07-10",12.0456,12.3477,11.9746,12.09,1026200.0],["2023-07-11",12.1878,12.3921,11.9657,12.3654,1103100.0],["2023-07-12",12.6319,12.9251,12.4187,12.7918,1992800.0],["2023-07-13",12.934,13.2893,12.7563,13.2004,1799200.0],["2023-07-14",13.2893,13.2893,12.8185,12.8362,1432600.0],["2023-07-17",12.8274,13.2537,12.7563,13.1205,1085800.0],["2023-07-18",13.2093,13.8578,13.1294,13.8312,1574500.0],["2023-07-19",14.0088,14.7106,13.8489,14.6751,2133000.0],["2023-07-20",14.6662,14.7728,14.1776,14.2842,1987800.0],["2023-07-21",14.4441,14.4885,14.071,14.1687,1837000.0],["2023-07-24",14.1243,14.8705,14.1243,14.8438,1899000.0],["2023-07-25",14.7639,15.0304,14.5773,14.6751,1652000.0],["2023-07-26",14.9327,15.4923,14.8083,15.2791,1869700.0],["2023-07-27",15.5367,16.354,15.2347,16.0164,2819200.0],["2023-07-28",16.1941,16.6116,16.1674,16.4961,1755400.0],["2023-07-31",16.585,16.7893,16.4606,16.7626,1757500.0],["2023-08-01",16.736,16.736,16.2563,16.6205,1219500.0],["2023-08-02",16.3362,16.8959,16.203,16.887,1434500.0],["2023-08-03",16.8337,17.1091,16.5583,17.0291,836000.0],["2023-08-04",16.958,17.2778,16.958,17.1801,848800.0],["2023-08-07",17.1179,17.4644,16.9403,17.4111,1242900.0],["2023-08-08",16.8959,17.2956,16.5317,17.2423,927600.0],["2023-08-09",17.1446,17.189,16.7715,16.887,811200.0],["2023-08-10",17.1446,17.4022,16.8514,16.9847,794400.0],["2023-08-11",16.8603,17.1535,16.8426,17.1268,492500.0],["2023-08-14",16.958,16.9758,16.505,16.5938,1032100.0],["2023-08-15",16.2918,16.4251,15.9898,16.0342,1160100.0],["2023-08-16",15.9809,16.1674,15.7055,15.7055,760400.0],["2023-08-17",15.7855,15.9898,15.67,15.7322,660500.0],["2023-08-18",15.5101,15.9365,15.4035,15.7055,1118800.0],["2023-08-21",15.7855,15.8032,15.3235,15.4301,707800.0],["2023-08-22",15.4657,15.6078,15.1192,15.1548,848200.0],["2023-08-23",15.1192,15.4746,15.057,15.3768,753300.0],["2023-08-24",15.288,15.6522,15.288,15.4301,589000.0],["2023-08-25",15.4568,15.6167,15.1192,15.4301,690000.0],["2023-08-28",15.5545,15.7943,15.4834,15.6611,652300.0],["2023-08-29",15.7055,15.8921,15.4834,15.741,507500.0],["2023-08-30",15.7055,15.7233,15.4568,15.5101,616900.0],["2023-08-31",15.4923,15.6256,15.3413,15.5101,759400.0],["2023-09-01",15.6877,16.2207,15.6877,16.1408,717800.0],["2023-09-05",15.9898,16.0608,15.7322,15.7677,843400.0],["2023-09-06",15.7766,15.8832,15.3235,15.4124,653200.0],["2023-09-07",15.3147,15.4124,15.1103,15.2791,673200.0],["2023-09-08",15.3857,15.3857,15.1192,15.368,562900.0],["2023-09-11",15.439,15.6078,15.1992,15.2969,887200.0],["2023-09-12",15.368,15.6522,15.2614,15.5101,934100.0],["2023-09-13",15.5812,15.6078,15.0837,15.3147,766300.0],["2023-09-14",15.5545,15.6522,15.368,15.5279,755400.0],["2023-09-15",15.439,15.5812,15.288,15.3768,4358600.0],["2023-09-18",15.3502,15.3502,14.8705,14.906,746500.0],["2023-09-19",14.986,15.137,14.7284,14.9327,619900.0],["2023-09-20",15.0482,15.2081,14.7461,14.7461,551700.0],["2023-09-21",14.6484,14.8705,14.4263,14.6129,661500.0],["2023-09-22",14.6484,14.7284,14.373,14.4441,670100.0],["2023-09-25",14.4086,14.7106,14.2842,14.6751,530000.0],["2023-09-26",14.4707,14.8705,14.4707,14.524,779100.0],["2023-09-27",14.5951,14.6306,14.302,14.3819,747000.0],["2023-09-28",14.3286,14.7195,14.2576,14.5862,940100.0],["2023-09-29",14.7195,15.0304,14.6129,14.7195,960900.0],["2023-10-02",14.7106,14.7728,14.2398,14.3286,1577400.0],["2023-10-03",14.2387,14.3286,13.726,14.0498,1534800.0],["2023-10-04",14.0408,14.4276,13.8429,14.3646,1027500.0],["2023-10-05",14.3286,14.7244,14.3106,14.7064,976800.0],["2023-10-06",14.4995,14.8413,14.3286,14.6434,1034200.0],["2023-10-09",14.5265,14.7784,14.4905,14.5985,729700.0],["2023-10-10",14.7424,14.8953,14.6344,14.8053,729700.0],["2023-10-11",14.7963,15.0932,14.6524,14.7873,681300.0],["2023-10-12",14.8053,14.8053,14.4905,14.6075,659300.0],["2023-10-13",14.7514,14.7694,14.1397,14.1397,785900.0],["2023-10-16",14.3196,14.4995,14.2567,14.3736,919200.0],["2023-10-17",14.2926,14.9672,14.2926,14.7963,1076200.0],["2023-10-18",14.6794,14.6974,14.2567,14.3196,849100.0],["2023-10-19",14.3376,15.0662,14.2836,14.4905,2348700.0],["2023-10-20",14.4545,14.5265,13.9418,14.0588,1201800.0],["2023-10-23",13.9958,14.4096,13.8519,13.8969,1365500.0],["2023-10-24",14.0678,14.0948,13.4831,13.5551,1344700.0],["2023-10-25",13.4921,13.591,13.1503,13.4741,1523700.0],["2023-10-26",14.1037,14.6884,14.1037,14.4545,2338000.0],["2023-10-27",14.4186,14.4905,13.9868,14.1037,1303900.0],["2023-10-30",14.2836,14.3736,13.9059,13.9778,1081200.0],["2023-10-31",13.9418,14.1667,13.8429,14.0498,787800.0],["2023-11-01",13.9868,14.4096,13.8339,14.3646,1398500.0],["2023-11-02",14.6254,15.309,14.6164,15.2911,1468300.0],["2023-11-03",15.8487,16.2085,15.7498,15.8577,1371400.0],["2023-11-06",15.8217,15.8217,15.4889,15.5609,844300.0],["2023-11-07",15.5159,15.5429,15.2011,15.309,715800.0],["2023-11-08",15.39,15.5339,14.9043,14.9942,690900.0],["2023-11-09",15.0572,15.0572,14.6344,14.7064,587700.0],["2023-11-10",14.7963,14.8413,14.5535,14.6434,479400.0],["2023-11-13",14.5625,14.7784,14.4276,14.7064,461100.0],["2023-11-14",15.5249,16.5413,15.39,16.4604,1541300.0],["2023-11-15",16.4154,16.8381,16.2535,16.6043,1261500.0],["2023-11-16",16.5593,16.6852,16.1456,16.4604,736200.0],["2023-11-17",16.7122,17.09,16.4604,16.6493,1581100.0],["2023-11-20",16.6223,16.7212,16.2445,16.5683,664900.0],["2023-11-21",16.4424,16.5953,15.9297,15.9567,751900.0],["2023-11-22",16.1815,16.2535,15.9567,16.1006,517800.0],["2023-11-24",16.0916,16.1725,15.8937,16.0556,281700.0],["2023-11-27",15.9657,16.0376,15.7678,15.9836,618600.0],["2023-11-28",15.9387,15.9836,15.6778,15.9027,469600.0],["2023-11-29",16.0646,16.4874,15.9207,16.1815,711600.0],["2023-11-30",16.2355,16.3614,15.9747,16.0826,962400.0],["2023-12-01",15.9747,17.2339,15.8487,17.099,1008800.0],["2023-12-04",16.9011,17.3778,16.9011,17.2609,929400.0],["2023-12-05",17.162,17.162,16.8741,16.9101,609900.0],["2023-12-06",17.144,17.5937,17.027,17.054,1203500.0],["2023-12-07",17.144,17.5577,16.2445,17.4678,1274800.0],["2023-12-08",17.3239,17.7376,17.2339,17.6477,991100.0],["2023-12-11",17.3958,17.5667,17.2519,17.3239,764500.0],["2023-12-12",17.3149,17.3509,17.063,17.063,606600.0],["2023-12-13",17.1889,18.2953,16.9371,18.2593,1261300.0],["2023-12-14",19.0509,19.5815,18.727,19.1678,1308800.0],["2023-12-15",19.2757,19.4646,18.754,18.79,5179600.0],["2023-12-18",18.9249,18.9969,18.4302,18.5112,813300.0],["2023-12-19",18.5831,18.9249,18.4212,18.6551,986200.0],["2023-12-20",18.6551,19.0239,18.2593,18.2593,1256500.0],["2023-12-21",18.5741,18.5921,18.1424,18.4032,1044300.0],["2023-12-22",18.5651,18.862,18.3043,18.3942,526400.0],["2023-12-26",18.5561,18.835,18.3493,18.718,679800.0],["2023-12-27",18.6101,18.79,18.4932,18.5921,597900.0],["2023-12-28",18.4572,18.6101,18.3403,18.5382,666500.0],["2023-12-29",18.4932,18.5741,18.1424,18.1604,526900.0],["2024-01-02",17.9265,18.3942,17.9265,18.0524,719300.0],["2024-01-03",17.9265,17.9265,17.3329,17.4048,733400.0],["2024-01-04",17.4684,17.7593,17.2503,17.6593,750800.0],["2024-01-05",17.4684,17.9047,17.4684,17.5866,484900.0],["2024-01-08",17.4866,17.732,17.4321,17.6957,455200.0],["2024-01-09",17.3776,17.5321,17.2867,17.4593,493100.0],["2024-01-10",17.3321,17.4139,17.223,17.3776,441900.0],["2024-01-11",17.223,17.2776,16.8322,17.2594,837700.0],["2024-01-12",17.4775,17.523,17.0413,17.3412,753000.0],["2024-01-16",17.0504,17.2321,16.914,16.9777,832900.0],["2024-01-17",16.705,17.0413,16.5777,16.8504,645800.0],["2024-01-18",17.0413,17.0867,16.7595,16.9413,676700.0],["2024-01-19",17.0685,17.2867,16.7413,17.2776,689200.0],["2024-01-22",17.4048,17.7593,17.3776,17.7229,940600.0],["2024-01-23",17.9229,17.932,17.3866,17.3957,831600.0],["2024-01-24",17.5048,17.7593,17.1776,17.2503,881900.0],["2024-01-25",16.9322,17.323,16.0779,16.6232,2005900.0],["2024-01-26",16.7323,16.8595,16.2506,16.2869,1236300.0],["2024-01-29",16.3505,16.6323,16.2687,16.5596,733900.0],["2024-01-30",16.4959,16.4959,16.2415,16.2506,703800.0],["2024-01-31",15.8234,16.0324,15.2326,15.2417,1736700.0],["2024-02-01",15.4053,15.5871,14.5055,14.9236,1644300.0],["2024-02-02",14.6237,15.3508,14.4964,15.3235,1479000.0],["2024-02-05",15.0781,15.369,14.8327,15.269,1209000.0],["2024-02-06",15.2417,15.4689,14.9691,15.0872,1151900.0],["2024-02-07",15.3871,15.5871,14.9054,15.5871,1291600.0],["2024-02-08",15.4326,15.6598,15.3235,15.5507,1033000.0],["2024-02-09",15.6871,15.6961,15.0963,15.6143,1128100.0],["2024-02-12",15.5598,16.396,15.5598,16.1506,1462900.0],["2024-02-13",15.9415,15.9415,14.8873,15.1963,1798200.0],["2024-02-14",15.4508,15.6053,15.1326,15.4962,1032000.0],["2024-02-15",15.6598,16.296,15.5598,16.1233,987900.0],["2024-02-16",15.8779,15.987,15.6416,15.8416,841200.0],["2024-02-20",15.678,15.9597,15.6234,15.7779,585900.0],["2024-02-21",15.7234,15.7325,15.5416,15.678,723000.0],["2024-02-22",15.678,15.9234,15.4871,15.8597,1287100.0],["2024-02-23",15.8597,16.0142,15.6234,15.8052,594800.0],["2024-02-26",15.7689,15.8325,15.378,15.4144,722600.0],["2024-02-27",15.5507,15.7507,15.4598,15.5144,504200.0],["2024-02-28",15.2599,15.4962,15.2326,15.2326,815000.0],["2024-02-29",15.5235,15.8325,15.3599,15.4689,768600.0],["2024-03-01",15.3417,15.4053,14.9781,15.2599,1554500.0],["2024-03-04",15.4144,15.7961,15.3962,15.4053,1250600.0],["2024-03-05",15.2872,16.1778,15.2781,16.1415,1092600.0],["2024-03-06",16.196,16.6323,15.7325,16.1778,1544800.0],["2024-03-07",16.4323,16.6595,16.2869,16.296,957100.0],["2024-03-08",16.5959,16.5959,16.0688,16.087,734600.0],["2024-03-11",16.0324,16.2415,15.9597,16.0415,638500.0],["2024-03-12",15.9234,16.0688,15.6689,15.6961,697600.0],["2024-03-13",15.678,15.9688,15.5871,15.6689,705800.0],["2024-03-14",15.5326,15.5871,15.0781,15.2054,796400.0],["2024-03-15",15.1326,15.4962,15.1326,15.2054,3379300.0],["2024-03-18",15.2235,15.2872,15.0508,15.0872,794400.0],["2024-03-19",14.9963,15.2235,14.9781,15.0054,657200.0],["2024-03-20",14.8963,15.8234,14.8055,15.6053,693600.0],["2024-03-21",15.7234,15.9415,15.6325,15.7416,698500.0],["2024-03-22",15.7598,15.8416,15.3599,15.4508,520300.0],["2024-03-25",15.578,15.7416,15.4326,15.4871,681300.0],["2024-03-26",15.6053,15.678,15.2417,15.2508,600900.0],["2024-03-27",15.4326,16.087,15.3599,16.087,773800.0],["2024-03-28",16.2233,16.2869,16.0415,16.2142,874500.0],["2024-04-01",16.2687,16.2778,15.7961,15.8416,670900.0],["2024-04-02",15.5749,15.7128,15.4094,15.6025,856000.0],["2024-04-03",15.5014,15.5841,15.3267,15.4094,655600.0],["2024-04-04",15.6761,15.8875,15.4462,15.4738,777800.0],["2024-04-05",15.3543,15.5382,15.2899,15.4094,509000.0],["2024-04-08",15.4554,15.7037,15.4554,15.6669,449700.0],["2024-04-09",15.6945,15.9519,15.6669,15.9427,466500.0],["2024-04-10",15.4278,15.4278,14.8118,14.9405,952100.0],["2024-04-11",15.0141,15.0693,14.6831,14.9957,956000.0],["2024-04-12",14.821,14.9497,14.7107,14.9038,483000.0],["2024-04-15",14.9957,15.1336,14.6004,14.7934,740700.0],["2024-04-16",14.6187,14.6555,14.444,14.4808,496600.0],["2024-04-17",14.7291,14.821,14.5544,14.5728,566300.0],["2024-04-18",14.582,14.8762,14.582,14.6923,674300.0],["2024-04-19",14.6187,15.2991,14.6095,15.2899,840700.0],["2024-04-22",14.9497,15.2439,14.913,15.1428,797000.0],["2024-04-23",15.1704,15.7956,15.0693,15.722,1137500.0],["2024-04-24",15.4922,15.768,15.2164,15.7128,838200.0],["2024-04-25",15.7404,15.7404,15.0233,15.1796,1381200.0],["2024-04-26",15.0417,15.4094,14.8854,15.152,651500.0],["2024-04-29",15.2531,15.3911,15.0876,15.1336,704800.0],["2024-04-30",15.0417,15.2256,14.8762,15.0233,958000.0],["2024-05-01",15.2347,15.6853,15.2164,15.4002,968800.0],["2024-05-02",15.4922,15.6669,15.4094,15.5657,608800.0],["2024-05-03",15.8416,15.9335,15.6945,15.8232,481900.0],["2024-05-06",15.9059,16.0254,15.814,15.8783,487000.0],["2024-05-07",15.9059,16.0163,15.768,15.7772,499800.0],["2024-05-08",15.5565,15.8324,15.4646,15.7956,388400.0],["2024-05-09",15.7956,15.9427,15.722,15.8416,631100.0],["2024-05-10",15.8967,15.8967,15.6393,15.8324,416800.0],["2024-05-13",15.9519,16.0163,15.7037,15.7128,511000.0],["2024-05-14",15.9151,16.0346,15.8048,16.0071,377800.0],["2024-05-15",16.2093,16.3472,15.7772,15.9519,554900.0],["2024-05-16",15.8783,16.0071,15.8232,15.9335,330300.0],["2024-05-17",16.0254,16.0898,15.9243,16.0254,539500.0],["2024-05-20",15.9795,16.0714,15.8048,15.814,327700.0],["2024-05-21",15.8048,15.9243,15.6669,15.6853,326800.0],["2024-05-22",15.5474,15.6945,15.3267,15.4002,629600.0],["2024-05-23",15.4094,15.4094,14.867,14.9589,616200.0],["2024-05-24",15.0968,15.1152,14.8762,14.9865,404500.0],["2024-05-28",14.9865,15.0325,14.7475,14.8578,578800.0],["2024-05-29",14.6187,15.0417,14.4808,14.6463,737700.0],["2024-05-30",14.8578,15.0049,14.7383,14.8854,531100.0],["2024-05-31",14.9589,15.2347,14.9313,15.2072,686500.0],["2024-06-03",15.4554,15.483,14.9038,14.9957,618600.0],["2024-06-04",14.7934,15.0876,14.7658,14.8854,744300.0],["2024-06-05",14.9865,15.0876,14.8302,15.0693,480300.0],["2024-06-06",15.0417,15.2347,14.9681,15.2072,524400.0],["2024-06-07",14.9957,15.152,14.9405,15.1336,532800.0],["2024-06-10",14.9865,15.0601,14.7567,14.9773,792200.0],["2024-06-11",14.8026,14.9773,14.7383,14.8394,594000.0],["2024-06-12",15.3083,15.6209,15.0601,15.198,682800.0],["2024-06-13",15.1704,15.1704,14.8302,14.9221,379800.0],["2024-06-14",14.7107,14.8578,14.6279,14.7842,520200.0],["2024-06-17",14.7934,15.0693,14.7015,15.0417,547000.0],["2024-06-18",14.9957,15.2807,14.9865,15.2072,607700.0],["2024-06-20",15.1152,15.2623,15.0417,15.1152,452500.0],["2024-06-21",15.0968,15.1244,14.9865,15.0876,1779700.0],["2024-06-24",15.1612,15.5382,15.0784,15.3543,425500.0],["2024-06-25",15.2715,15.4738,14.9681,14.9681,584200.0],["2024-06-26",14.9681,15.2256,14.9221,15.2164,1402300.0],["2024-06-27",15.2256,15.7588,15.0876,15.6301,982500.0],["2024-06-28",15.7956,16.0163,15.6577,15.8508,1875300.0],["2024-07-01",15.7772,15.9427,15.5749,15.6853,584000.0],["2024-07-02",15.6393,15.8324,15.6117,15.7772,395700.0],["2024-07-03",15.768,15.768,15.483,15.5014,386900.0],["2024-07-05",15.4738,15.5474,15.3359,15.3635,453100.0],["2024-07-08",15.483,15.5749,15.3267,15.3727,337600.0],["2024-07-09",15.3267,15.7864,15.2715,15.7864,575700.0],["2024-07-10",15.7864,15.9887,15.5749,15.9519,849300.0],["2024-07-11",16.2867,16.5937,16.1565,16.5472,1008700.0],["2024-07-12",16.6495,16.6588,16.3705,16.4635,780100.0],["2024-07-15",16.6774,17.1425,16.5286,16.9564,1532600.0],["2024-07-16",17.1146,17.7936,17.0774,17.7378,1501400.0],["2024-07-17",17.6541,18.4075,17.6354,18.1005,1422800.0],["2024-07-18",17.9238,18.4075,17.6261,17.775,933700.0],["2024-07-19",17.775,18.0447,17.282,17.682,1048600.0],["2024-07-22",17.561,18.2307,17.4122,18.1656,918700.0],["2024-07-23",17.9424,18.7051,17.9424,18.4819,1229300.0],["2024-07-24",18.4354,18.6493,18.0726,18.0819,937800.0],["2024-07-25",18.7423,18.8725,17.6075,18.3796,1544000.0],["2024-07-26",18.4168,18.6865,18.24,18.64,1035600.0],["2024-07-29",18.6307,18.6958,17.7099,17.7192,1042300.0],["2024-07-30",17.868,18.0633,17.7378,17.8122,774300.0],["2024-07-31",17.8401,18.1284,17.5796,17.7285,1149100.0],["2024-08-01",17.7471,17.7471,16.8169,17.096,1109300.0],["2024-08-02",16.3612,16.6309,16.1379,16.296,1013300.0],["2024-08-05",15.4217,15.9147,14.9566,15.8031,1400000.0],["2024-08-06",15.7194,15.9426,15.5705,15.7194,888700.0],["2024-08-07",15.8031,15.9147,15.4682,15.5891,735900.0],["2024-08-08",15.8496,15.8775,15.5705,15.7287,715500.0],["2024-08-09",15.6729,15.7473,15.4961,15.5798,677500.0],["2024-08-12",15.7194,15.9426,15.3566,15.431,698800.0],["2024-08-13",15.6729,15.6729,15.2729,15.5798,524500.0],["2024-08-14",15.6263,15.6263,15.2357,15.2822,556200.0],["2024-08-15",15.6822,15.9054,15.5054,15.617,899400.0],["2024-08-16",15.5705,15.9705,15.5705,15.8868,572100.0],["2024-08-19",15.9054,16.1379,15.8682,16.0635,562200.0],["2024-08-20",15.9984,16.0728,15.7938,15.8217,552800.0],["2024-08-21",15.9519,16.0077,15.7101,15.924,569300.0],["2024-08-22",15.8403,16.0728,15.8124,15.9054,499200.0],["2024-08-23",15.9891,17.1053,15.9426,16.9192,967300.0],["2024-08-26",17.1611,17.2634,16.9657,17.1053,1068100.0],["2024-08-27",16.975,17.1425,16.8262,17.0402,936500.0],["2024-08-28",16.8727,17.2541,16.8727,17.1053,634800.0],["2024-08-29",17.2913,17.2913,16.9285,17.0681,743700.0],["2024-08-30",17.0681,17.2076,16.9285,17.1332,733900.0],["2024-09-03",16.9471,17.2541,16.6495,16.6681,2408600.0],["2024-09-04",16.5565,16.6402,16.2867,16.5007,1726500.0],["2024-09-05",16.6309,16.7518,16.2867,16.3426,596900.0],["2024-09-06",16.3798,16.6309,15.8403,15.9333,653300.0],["2024-09-09",15.8589,15.9891,15.6636,15.738,1085500.0],["2024-09-10",15.7566,15.9798,15.4775,15.9333,797500.0],["2024-09-11",15.7752,15.831,15.3845,15.7659,733400.0],["2024-09-12",15.8031,15.9519,15.5891,15.9147,647000.0],["2024-09-13",16.1286,16.4821,16.0914,16.4728,577700.0],["2024-09-16",16.4728,16.6681,16.2309,16.6216,596200.0],["2024-09-17",16.789,17.2076,16.6309,16.8448,640300.0],["2024-09-18",16.8448,17.4773,16.603,16.8541,686300.0],["2024-09-19",17.2262,17.3843,16.9564,17.2727,1087000.0],["2024-09-20",17.1611,17.1797,16.8634,16.975,3072600.0],["2024-09-23",17.0123,17.0774,16.7518,16.8727,699100.0],["2024-09-24",16.7983,16.9843,16.5658,16.5937,848300.0],["2024-09-25",16.5658,16.5658,16.2216,16.3239,701900.0],["2024-09-26",16.5658,16.5937,16.3891,16.417,630100.0],["2024-09-27",16.6402,16.6681,16.3333,16.4914,738200.0],["2024-09-30",16.482,16.8959,16.4161,16.7642,535300.0],["2024-10-01",16.6607,16.8018,16.1809,16.3597,830300.0],["2024-10-02",16.6701,17.1405,16.5666,16.9523,1486300.0],["2024-10-03",16.8395,17.037,16.6983,16.99,919500.0],["2024-10-04",17.2063,17.3286,16.9523,16.9806,655200.0],["2024-10-07",16.8677,17.0276,16.7266,16.8865,526400.0],["2024-10-08",16.8959,16.9523,16.6513,16.7924,452800.0],["2024-10-09",16.7266,17.1781,16.6701,17.037,559000.0],["2024-10-10",16.8489,16.9806,16.7172,16.9053,747000.0],["2024-10-11",17.0182,17.7614,16.9241,17.6955,716300.0],["2024-10-14",17.6673,17.9872,17.498,17.8837,538600.0],["2024-10-15",17.9401,18.7868,17.8837,18.26,1081700.0],["2024-10-16",18.467,18.8056,18.4199,18.514,751300.0],["2024-10-17",18.4764,18.6269,18.2882,18.5987,497200.0],["2024-10-18",18.5987,18.5987,18.2976,18.3917,560400.0],["2024-10-21",18.3352,18.3729,17.6579,17.6673,706200.0],["2024-10-22",17.6391,17.8555,17.5544,17.8461,317900.0],["2024-10-23",17.6955,17.9684,17.6391,17.8649,945000.0],["2024-10-24",17.3945,18.4858,17.3286,18.4293,1073800.0],["2024-10-25",18.4387,18.5987,18.0718,18.0907,590400.0],["2024-10-28",18.2882,18.4952,18.0436,18.4199,624300.0],["2024-10-29",18.3447,18.5516,18.307,18.4764,605900.0],["2024-10-30",18.4105,18.9091,18.4105,18.5704,601300.0],["2024-10-31",18.5893,18.6363,18.2694,18.2788,617700.0],["2024-11-01",18.26,18.3917,18.0248,18.1283,572100.0],["2024-11-04",18.0248,18.0248,17.6579,17.8366,528700.0],["2024-11-05",17.8178,18.2035,17.7332,18.1659,426600.0],["2024-11-06",19.7558,21.2892,19.6899,21.2798,2008000.0],["2024-11-07",20.9882,21.007,20.2544,20.3767,830800.0],["2024-11-08",20.4237,20.8941,20.2826,20.6965,838500.0],["2024-11-11",21.1669,21.7784,21.0728,21.7031,1039500.0],["2024-11-12",21.5244,22.0418,21.3927,21.6467,1036800.0],["2024-11-13",21.8725,21.9383,21.1575,21.2328,939200.0],["2024-11-14",21.2892,21.515,21.1011,21.2798,721900.0],["2024-11-15",21.3645,21.5338,20.9223,21.1857,905700.0],["2024-11-18",21.1857,21.3833,21.1575,21.1857,511900.0],["2024-11-19",20.7718,21.2422,20.7718,21.1575,588900.0],["2024-11-20",20.9976,21.2422,20.8659,21.2328,614900.0],["2024-11-21",21.3739,21.9101,21.308,21.816,696600.0],["2024-11-22",22.0606,22.5686,21.9571,22.4181,846900.0],["2024-11-25",22.578,23.1237,22.3993,22.578,1196400.0],["2024-11-26",22.3711,22.5498,22.2582,22.4181,861400.0],["2024-11-27",22.6157,22.7944,22.3899,22.4181,812600.0],["2024-11-29",22.6815,22.6815,21.9007,22.0324,703800.0],["2024-12-02",22.1265,22.4557,21.7031,21.9289,954600.0],["2024-12-03",21.816,21.9948,21.5432,21.6091,796100.0],["2024-12-04",21.6843,22.1923,21.5526,22.1265,768800.0],["2024-12-05",22.1923,22.3711,21.6091,21.6185,596300.0],["2024-12-06",21.8066,21.9854,21.5244,21.8725,577200.0],["2024-12-09",21.9101,22.3334,21.722,21.8066,756100.0],["2024-12-10",21.8537,22.1735,21.5902,21.8537,686100.0],["2024-12-11",21.9854,22.3146,21.9289,21.9948,788500.0],["2024-12-12",21.9195,22.023,21.4585,21.4868,967400.0],["2024-12-13",21.5056,21.5714,21.2045,21.3645,703500.0],["2024-12-16",21.4209,21.6937,21.1199,21.6655,752800.0],["2024-12-17",21.5997,21.816,20.9976,21.4491,1093500.0],["2024-12-18",21.722,21.722,19.7558,20.1039,1691000.0],["2024-12-19",20.4802,20.7153,19.9439,20.0286,984400.0],["2024-12-20",19.8781,20.7154,19.8781,20.6965,3325800.0],["2024-12-23",20.5554,20.8188,19.9063,20.4802,1114100.0],["2024-12-24",20.5272,20.6777,19.7276,20.6777,347000.0],["2024-12-26",20.5648,20.9411,20.4049,20.8847,436700.0],["2024-12-27",20.753,20.9035,20.3955,20.6495,525200.0],["2024-12-30",20.4802,20.546,20.2826,20.4237,638900.0],["2024-12-31",20.5851,20.6421,19.7496,20.3288,602900.0],["2025-01-02",20.5092,20.5092,19.7686,19.7876,676400.0],["2025-01-03",19.816,20.2718,19.5027,20.1294,1063900.0],["2025-01-06",20.2243,20.6136,20.0629,20.1009,784700.0],["2025-01-07",20.1768,20.2718,19.4932,19.7591,780100.0],["2025-01-08",19.5787,19.7591,19.3793,19.4078,996500.0],["2025-01-10",18.952,19.5787,18.2873,18.6007,899300.0],["2025-01-13",18.4203,18.7526,18.2779,18.6102,911500.0],["2025-01-14",18.8476,19.4647,18.7526,19.4457,631900.0],["2025-01-15",20.1199,20.2908,19.6451,19.7211,645200.0],["2025-01-16",19.6736,19.6736,19.3128,19.3413,845000.0],["2025-01-17",19.5787,19.6641,19.2843,19.4932,766900.0],["2025-01-21",19.7116,19.9395,19.6072,19.7021,603100.0],["2025-01-22",19.7116,19.7876,19.3698,19.6451,1033800.0],["2025-01-23",19.3413,19.835,18.9805,19.6166,1005400.0],["2025-01-24",19.4837,19.7781,19.3508,19.6451,834300.0],["2025-01-27",19.6451,19.9964,19.5882,19.9585,1000300.0],["2025-01-28",19.9585,20.2528,19.816,19.8825,705700.0],["2025-01-29",19.7021,20.0724,19.3698,19.7401,1441300.0],["2025-01-30",19.9015,20.3288,19.7781,19.9964,822800.0],["2025-01-31",19.9395,20.0914,19.5882,19.7876,781800.0],["2025-02-03",19.1704,19.5882,18.952,19.3223,581100.0],["2025-02-04",19.3223,19.7781,19.3223,19.7686,452400.0],["2025-02-05",19.854,20.0154,19.5977,19.8445,472800.0],["2025-02-06",19.8825,19.9775,19.6261,19.7876,774600.0],["2025-02-07",19.7306,19.7306,19.2274,19.3983,1006800.0],["2025-02-10",19.4362,19.4362,19.1419,19.1609,537600.0],["2025-02-11",18.99,19.6261,18.99,19.5882,528600.0],["2025-02-12",19.2843,19.3318,18.9805,18.9805,662100.0],["2025-02-13",19.0375,19.3698,18.9805,19.3413,507100.0],["2025-02-14",19.4078,19.6071,19.1609,19.2558,403600.0],["2025-02-18",19.2463,19.5882,19.009,19.3983,584900.0],["2025-02-19",19.1894,19.4647,19.1799,19.3983,527700.0],["2025-02-20",19.2938,19.3318,18.9425,19.1324,443000.0],["2025-02-21",19.3698,19.3698,18.8096,18.8191,728300.0],["2025-02-24",18.933,18.933,18.6387,18.6482,723400.0],["2025-02-25",18.7336,18.9425,18.5722,18.7716,615800.0],["2025-02-26",18.7241,18.933,18.5342,18.857,702600.0],["2025-02-27",18.857,19.0944,18.5627,18.8855,646900.0],["2025-02-28",18.971,19.1799,18.8475,19.1514,989600.0],["2025-03-03",19.1514,19.5977,18.9805,19.1419,759100.0],["2025-03-04",18.9995,19.1324,18.3158,18.5247,902500.0],["2025-03-05",18.6102,18.9235,18.2399,18.4393,845200.0],["2025-03-06",18.3538,18.4867,18.0785,18.3823,758900.0],["2025-03-07",18.3253,18.5722,18.031,18.4583,644400.0],["2025-03-10",18.2114,18.3918,17.9455,18.0785,1297700.0],["2025-03-11",18.1639,18.4203,17.5847,17.6132,1226700.0],["2025-03-12",17.8221,17.8696,17.4138,17.6607,808900.0],["2025-03-13",17.7556,17.9645,17.4898,17.4898,803300.0],["2025-03-14",17.5088,17.8316,17.5088,17.8316,936700.0],["2025-03-17",17.7746,17.993,17.6797,17.8316,679600.0],["2025-03-18",17.7936,17.8411,17.5752,17.7651,640600.0],["2025-03-19",17.7936,18.1069,17.6987,17.8316,600100.0],["2025-03-20",17.6987,18.0025,17.6322,17.6702,477400.0],["2025-03-21",17.6512,17.8601,17.4708,17.7556,2580800.0],["2025-03-24",18.012,18.2399,17.9075,18.1544,572000.0],["2025-03-25",18.1924,18.2589,17.9645,17.9835,705100.0],["2025-03-26",18.0025,18.2873,17.8316,17.9075,464900.0],["2025-03-27",17.9455,18.0215,17.6702,17.8791,640300.0],["2025-03-28",17.8411,17.9075,17.4233,17.5277,465200.0],["2025-03-31",17.3189,17.6512,17.2999,17.5277,633300.0],["2025-04-01",17.3948,17.5847,17.1859,17.5088,945000.0],["2025-04-02",17.3552,17.7199,17.2688,17.7007,601600.0],["2025-04-03",17.2016,17.2688,16.3377,16.3761,1243400.0],["2025-04-04",15.8001,16.3281,15.6753,16.1745,1602600.0],["2025-04-07",15.6753,16.9136,15.4353,16.0593,1242900.0],["2025-04-08",16.4913,16.7792,15.7521,16.0593,1101800.0],["2025-04-09",15.9057,17.3072,15.5313,16.808,1368700.0],["2025-04-10",16.4913,16.4913,15.4833,15.8673,960400.0],["2025-04-11",15.5985,15.8769,15.3682,15.7521,824300.0],["2025-04-14",15.8865,16.2513,15.6945,16.1361,868200.0],["2025-04-15",16.1745,16.6928,16.1745,16.568,898800.0],["2025-04-16",16.5968,16.9616,16.5296,16.7696,1155900.0],["2025-04-17",16.7984,17.0576,16.76,16.9904,798400.0],["2025-04-21",16.904,17.0576,16.7504,17.0096,670300.0],["2025-04-22",17.0672,17.7295,16.7504,17.6719,809900.0],["2025-04-23",17.9023,18.3343,17.8447,18.0271,1246200.0],["2025-04-24",17.528,18.3247,17.4992,18.1519,1167000.0],["2025-04-25",17.9503,18.0847,17.5759,17.7199,900600.0],["2025-04-28",17.8447,17.8927,17.4992,17.7775,744000.0],["2025-04-29",17.8351,18.0463,17.6143,18.0271,673900.0],["2025-04-30",17.7103,17.9215,17.4704,17.7967,679400.0],["2025-05-01",17.8543,18.1615,17.7103,17.9983,612400.0],["2025-05-02",18.2095,18.4687,18.1039,18.3151,671700.0],["2025-05-05",18.1519,18.4207,17.9983,18.2191,525400.0],["2025-05-06",18.0079,18.2671,17.8543,18.1039,445200.0],["2025-05-07",18.2863,18.3151,17.9887,18.0847,570000.0],["2025-05-08",18.2671,18.6031,18.1039,18.4879,462200.0],["2025-05-09",18.7662,18.7758,18.3631,18.4111,305700.0],["2025-05-12",19.0926,19.3422,18.891,19.1502,562200.0],["2025-05-13",19.1982,19.2942,19.0638,19.1982,406900.0],["2025-05-14",19.1118,19.275,18.9966,19.0254,553200.0],["2025-05-15",19.035,19.2366,18.987,19.1694,317800.0],["2025-05-16",18.987,19.1022,18.9198,18.987,579600.0],["2025-05-19",18.7182,18.9006,18.6031,18.8814,477100.0],["2025-05-20",18.7854,18.9486,18.7566,18.8046,407100.0],["2025-05-21",18.5359,18.6606,18.2767,18.2863,588800.0],["2025-05-22",18.1807,18.4111,18.1327,18.2095,488000.0],["2025-05-23",17.9023,18.2767,17.8831,18.1807,583500.0],["2025-05-27",18.3631,18.5359,18.1423,18.5263,485400.0],["2025-05-28",18.5263,18.5455,17.9215,17.9695,768100.0],["2025-05-29",18.0655,18.1519,17.9023,18.1231,675600.0],["2025-05-30",18.1135,18.1423,17.8639,17.9983,1028100.0],["2025-06-02",17.8927,17.9791,17.5664,17.6527,979000.0],["2025-06-03",17.6719,17.8351,17.4896,17.8255,2129800.0],["2025-06-04",17.8639,18.0175,17.5855,17.8063,755900.0],["2025-06-05",17.8063,17.8831,17.5568,17.8447,616200.0],["2025-06-06",18.0271,18.2575,17.9791,18.2383,525200.0],["2025-06-09",18.2959,18.5839,18.2479,18.3919,679800.0],["2025-06-10",18.4015,18.7086,18.3631,18.5455,416300.0],["2025-06-11",18.5743,18.6606,18.1807,18.2575,531000.0],["2025-06-12",18.1135,18.2191,17.9695,18.1807,404400.0],["2025-06-13",17.9887,18.0271,17.7007,17.7967,549000.0],["2025-06-16",17.8927,17.9695,17.5759,17.6047,631700.0],["2025-06-17",17.4416,17.6239,17.3552,17.4224,600200.0],["2025-06-18",17.3648,17.7391,17.3168,17.6335,647200.0],["2025-06-20",17.7679,17.8159,17.6239,17.7583,1843800.0],["2025-06-23",17.7583,18.2959,17.48,18.2863,600300.0],["2025-06-24",18.3151,18.699,18.1903,18.3919,804700.0],["2025-06-25",18.4495,18.5551,18.2767,18.4495,870500.0],["2025-06-26",18.5839,18.9198,18.5167,18.8718,749200.0],["2025-06-27",18.9102,19.0254,18.699,18.891,1599500.0],["2025-06-30",18.939,19.1118,18.8814,18.9966,832800.0],["2025-07-01",18.9678,19.8605,18.9486,19.6878,1202300.0],["2025-07-02",19.9757,20.0237,19.5726,19.8989,1252700.0],["2025-07-03",20.0045,20.2349,19.7357,20.1293,621100.0],["2025-07-07",19.9469,20.2061,19.707,19.8125,765200.0],["2025-07-08",19.8221,20.2445,19.7261,20.0909,723300.0],["2025-07-09",20.2061,20.2061,19.7837,19.9949,649200.0],["2025-07-10",19.7914,20.2857,19.7914,20.2082,900500.0],["2025-07-11",20.024,20.2275,19.9949,20.1791,677000.0],["2025-07-14",20.1403,20.5474,20.1112,20.5377,601500.0],["2025-07-15",20.5474,20.6637,19.8205,19.8883,1773700.0],["2025-07-16",19.9755,20.2566,19.646,20.0822,661500.0],["2025-07-17",20.0046,20.5474,19.4715,20.4408,999300.0],["2025-07-18",20.6249,20.654,20.3148,20.4311,948500.0],["2025-07-21",20.5377,20.6831,20.1597,20.1791,1244900.0],["2025-07-22",20.1694,20.3245,20.0143,20.1694,979700.0],["2025-07-23",20.2178,20.3148,19.9949,20.2857,1059100.0],["2025-07-24",20.2857,20.3535,19.142,19.1517,1415100.0],["2025-07-25",19.1517,19.2002,18.638,18.6768,885100.0],["2025-07-28",18.7834,18.9288,18.6865,18.7834,794100.0],["2025-07-29",18.9191,18.9191,18.4926,18.5799,655100.0],["2025-07-30",18.5993,18.6671,18.105,18.2019,649500.0],["2025-07-31",18.0759,18.2503,17.9596,18.1146,756100.0],["2025-08-01",17.9305,17.979,17.5622,17.8045,792300.0],["2025-08-04",17.8045,18.1437,17.6591,18.1146,652300.0],["2025-08-05",18.2891,18.5896,18.0371,18.5702,1005600.0],["2025-08-06",18.5508,18.6574,18.4151,18.4539,603600.0],["2025-08-07",18.5896,18.6089,18.2503,18.4442,739400.0],["2025-08-08",18.5508,18.6089,18.1922,18.2697,766200.0],["2025-08-11",18.2697,18.3666,18.0662,18.2309,554300.0],["2025-08-12",18.3569,19.0936,18.3376,19.0936,684000.0],["2025-08-13",19.2099,19.3552,19.0936,19.2099,738700.0],["2025-08-14",18.9482,19.0936,18.7156,19.0548,457300.0],["2025-08-15",19.1614,19.1614,18.7252,18.7446,621800.0],["2025-08-18",18.6962,18.8512,18.5993,18.8222,401700.0],["2025-08-19",18.7931,19.0063,18.6865,18.7156,557800.0],["2025-08-20",18.7931,18.8512,18.5993,18.6962,372400.0],["2025-08-21",18.5993,18.7834,18.4926,18.6574,445900.0],["2025-08-22",18.7252,19.6654,18.7252,19.646,979200.0],["2025-08-25",19.5782,19.6072,19.4037,19.4134,549100.0],["2025-08-26",19.4134,19.7817,19.394,19.6363,597700.0],["2025-08-27",19.5685,19.8205,19.3552,19.8011,464200.0],["2025-08-28",19.8689,19.8689,19.5394,19.5879,455200.0],["2025-08-29",19.5297,19.7429,19.4522,19.5103,703600.0],["2025-09-02",19.3068,19.4037,19.0936,19.2874,445500.0],["2025-09-03",19.1905,19.5006,19.1032,19.3165,411900.0],["2025-09-04",19.4231,19.8398,19.2777,19.8205,642400.0],["2025-09-05",19.8689,20.0628,19.4715,19.6945,707900.0],["2025-09-08",19.7332,19.898,19.4037,19.5782,644300.0],["2025-09-09",19.5297,19.7526,19.4425,19.5685,667000.0],["2025-09-10",19.5685,19.8495,19.5103,19.7042,629700.0],["2025-09-11",19.7332,19.898,19.5975,19.7042,766100.0],["2025-09-12",19.6169,19.6848,19.4134,19.4812,736300.0],["2025-09-15",19.5491,19.5879,19.3359,19.394,1199800.0],["2025-09-16",19.4231,19.5491,18.8609,18.9094,595900.0],["2025-09-17",18.9676,19.5103,18.9191,18.9579,625100.0],["2025-09-18",19.0451,19.5975,18.9869,19.5879,597600.0],["2025-09-19",19.5297,19.5297,19.2874,19.3359,1645400.0],["2025-09-22",19.2583,19.2971,18.8997,19.0645,597800.0],["2025-09-23",19.0645,19.3552,18.9676,18.9772,592900.0],["2025-09-24",18.9869,19.0742,18.8609,18.9869,575700.0],["2025-09-25",18.9385,19.0451,18.8125,18.9288,581400.0],["2025-09-26",19.016,19.1032,18.764,18.7931,636900.0],["2025-09-29",18.8028,18.8125,18.386,18.4829,804300.0],["2025-09-30",18.4926,18.5605,18.1534,18.3279,705700.0],["2025-10-01",18.2887,18.4552,18.1711,18.3083,589400.0],["2025-10-02",18.3083,18.4552,18.2005,18.4062,717300.0],["2025-10-03",18.4454,18.7589,18.4454,18.5924,820100.0],["2025-10-06",18.7001,18.9646,18.4944,18.7099,712300.0],["2025-10-07",18.6903,18.8764,18.4748,18.514,510600.0],["2025-10-08",18.5532,18.563,18.3866,18.4552,457800.0],["2025-10-09",18.4454,18.4454,18.132,18.3279,378100.0],["2025-10-10",18.4258,18.6413,17.6422,17.6814,649000.0],["2025-10-13",17.9262,18.1809,17.7009,18.1809,661800.0],["2025-10-14",18.0536,18.945,18.0536,18.8862,680600.0],["2025-10-15",18.896,19.0723,18.416,18.6022,804200.0],["2025-10-16",18.4552,18.5826,17.5834,17.8185,1524000.0],["2025-10-17",17.985,18.2691,17.8479,18.1613,875000.0],["2025-10-20",18.2299,18.6805,18.1222,18.6217,554900.0],["2025-10-21",18.5336,18.6511,18.3279,18.3475,635100.0],["2025-10-22",18.3671,18.4944,18.1124,18.2397,951000.0],["2025-10-23",18.1418,18.5336,17.9654,18.2691,843100.0],["2025-10-24",18.6217,18.7981,18.4258,18.6805,652200.0],["2025-10-27",18.6805,18.9156,18.5532,18.5728,618700.0],["2025-10-28",18.5826,18.7589,18.3964,18.7491,799400.0],["2025-10-29",18.5728,18.8079,18.083,18.1907,827800.0],["2025-10-30",18.1809,18.4846,18.132,18.1809,916900.0],["2025-10-31",18.0438,18.2005,17.9164,17.9948,913500.0],["2025-11-03",17.8969,18.083,17.6422,18.083,691100.0],["2025-11-04",17.9948,18.2103,17.8871,18.083,696300.0],["2025-11-05",18.0928,18.4258,18.034,18.2985,580900.0],["2025-11-06",18.2299,18.4356,18.0242,18.3181,830300.0],["2025-11-07",18.2691,18.416,18.1907,18.3279,843200.0],["2025-11-10",18.3866,18.9744,18.1809,18.2103,1009900.0],["2025-11-11",18.2103,18.4062,18.1711,18.3377,651500.0],["2025-11-12",18.3377,18.5826,18.3279,18.3279,958600.0],["2025-11-13",18.2495,18.5042,18.2005,18.2593,985600.0],["2025-11-14",18.034,18.4944,17.9165,18.4748,1294500.0],["2025-11-17",18.4454,18.514,17.7597,17.8185,1293500.0],["2025-11-18",17.7793,18.2299,17.7303,18.083,765000.0],["2025-11-19",18.1222,18.2691,17.9948,18.2495,765200.0],["2025-11-20",18.3181,18.7001,18.3181,18.4748,984200.0],["2025-11-21",18.4944,19.2389,18.4944,19.0723,1010800.0],["2025-11-24",19.0234,19.3466,18.8764,19.2389,1106200.0],["2025-11-25",19.3466,20.0421,19.0038,19.807,1417000.0],["2025-11-26",19.6601,19.7776,19.5132,19.5328,1294800.0],["2025-11-28",19.5328,19.5621,19.2291,19.2781,433400.0],["2025-12-01",19.0919,19.6209,19.0919,19.3662,687200.0],["2025-12-02",19.4642,19.5034,19.2389,19.376,612800.0],["2025-12-03",19.3858,19.6993,19.3858,19.5523,553300.0],["2025-12-04",19.474,19.5915,19.2291,19.4348,797800.0],["2025-12-05",19.425,19.425,19.0821,19.1017,636700.0],["2025-12-08",19.2389,19.425,18.6609,19.2095,1002300.0],["2025-12-09",19.2095,19.4348,19.1213,19.2389,1070300.0],["2025-12-10",19.1507,20.1205,19.1311,19.954,1240700.0],["2025-12-11",19.905,20.2772,19.7678,19.8168,998400.0],["2025-12-12",19.9148,19.9834,19.4642,19.5132,713300.0],["2025-12-15",19.7385,19.9442,19.6405,19.7776,1089700.0],["2025-12-16",19.7874,19.7874,19.4642,19.5915,1002200.0],["2025-12-17",19.5328,19.905,19.5328,19.8364,898200.0],["2025-12-18",19.6895,19.6993,18.6707,19.2585,7472100.0],["2025-12-19",19.3956,19.523,18.9254,19.1409,4627700.0],["2025-12-22",19.1409,19.425,19.0821,19.1605,1589600.0],["2025-12-23",19.1801,19.4348,19.1311,19.1409,1436600.0],["2025-12-24",19.0626,19.2683,19.0528,19.1409,727500.0],["2025-12-26",19.1997,19.3074,19.0528,19.1801,1161500.0],["2025-12-29",19.1999,19.3483,18.903,18.9822,1130000.0],["2025-12-30",18.9822,19.0119,18.6061,18.6061,988600.0],["2025-12-31",18.6556,18.8139,18.3884,18.4081,881000.0],["2026-01-02",18.418,18.5962,18.0717,18.4774,1474200.0],["2026-01-05",18.4675,19.1009,18.4576,18.9525,1521800.0],["2026-01-06",18.8634,19.1999,18.7743,19.0613,2065900.0],["2026-01-07",19.0613,19.1108,18.7446,18.8733,1493800.0],["2026-01-08",18.903,19.6453,18.8436,19.3582,1917500.0],["2026-01-09",19.3978,19.5562,19.1108,19.19,1140300.0],["2026-01-12",19.0317,19.1108,18.7941,18.8733,1030000.0],["2026-01-13",18.9228,19.1009,18.7644,18.9525,1197600.0],["2026-01-14",18.9228,19.1504,18.8733,19.1009,889300.0],["2026-01-15",19.1108,19.7937,19.0811,19.6749,1115800.0],["2026-01-16",19.665,19.8234,19.5661,19.7145,1201700.0],["2026-01-20",19.5265,19.6947,19.4275,19.5562,1053100.0],["2026-01-21",19.6848,20.6844,19.576,20.5855,1516700.0],["2026-01-22",20.7537,20.9121,20.4172,20.5162,1936000.0],["2026-01-23",20.536,20.6053,19.6354,19.6354,2195500.0],["2026-01-26",19.7046,19.8135,19.3582,19.6354,1289800.0],["2026-01-27",19.7838,19.9026,19.3286,19.3978,1071000.0],["2026-01-28",19.4671,19.4869,19.0712,19.1603,1322200.0],["2026-01-29",19.289,19.4869,19.1801,19.3088,1613000.0],["2026-01-30",19.2395,19.6057,19.2395,19.5067,2597300.0],["2026-02-02",19.5265,20.0807,19.3978,19.9125,1236600.0],["2026-02-03",19.8531,20.4172,19.5859,20.15,1475000.0],["2026-02-04",20.3875,20.7834,20.3677,20.536,1363900.0],["2026-02-05",20.536,20.8032,20.2193,20.7537,1650300.0],["2026-02-06",20.9022,21.2485,20.724,21.209,1551800.0],["2026-02-09",21.1892,21.2584,20.9615,21.0011,1006100.0],["2026-02-10",20.9022,21.1298,20.625,20.7042,1079000.0],["2026-02-11",20.823,21.0704,20.3479,20.4073,1076600.0],["2026-02-12",20.4964,20.7438,20.0213,20.2391,1260700.0],["2026-02-13",20.2094,20.4865,19.962,20.338,797900.0],["2026-02-17",20.5063,20.6943,20.338,20.5855,1475000.0],["2026-02-18",20.5459,20.9615,20.3974,20.4766,1472000.0],["2026-02-19",20.3281,20.5162,20.1995,20.3182,1301800.0],["2026-02-20",20.3083,20.4964,20.0708,20.2688,1242700.0],["2026-02-23",20.2391,20.3677,19.1306,19.2989,1126400.0],["2026-02-24",19.2494,19.477,19.1801,19.4176,773900.0],["2026-02-25",19.477,19.8531,19.4572,19.8036,1164600.0],["2026-02-26",19.8828,20.2391,19.5958,19.7739,994700.0],["2026-02-27",19.4176,19.5265,18.9525,19.0317,2096400.0],["2026-03-02",18.6259,19.5859,18.4972,19.3582,1386300.0],["2026-03-03",18.9426,19.4572,18.8238,19.3681,904800.0],["2026-03-04",19.4077,19.4968,19.2593,19.289,957300.0],["2026-03-05",19.1405,19.2296,18.8436,19.0415,732200.0],["2026-03-06",18.5566,18.7347,18.2201,18.715,1213500.0],["2026-03-09",18.3884,19.1801,18.1409,19.0415,2172200.0],["2026-03-10",18.9921,19.1801,18.5566,18.6259,1410000.0],["2026-03-11",18.4774,18.7051,18.329,18.616,1060400.0],["2026-03-12",18.2399,18.6952,18.1607,18.6655,1646800.0],["2026-03-13",18.7941,18.903,18.4576,18.5962,1021800.0],["2026-03-16",18.7644,19.0119,18.7051,18.8139,879100.0],["2026-03-17",18.9723,19.0316,18.6655,18.7248,1163500.0],["2026-03-18",18.6457,18.7446,18.3488,18.3983,1696300.0],["2026-03-19",18.3686,18.8238,18.2102,18.6853,1515400.0],["2026-03-20",18.6655,18.7842,18.3587,18.4081,5135300.0],["2026-03-23",18.8832,19.3978,18.6457,19.0317,2062800.0],["2026-03-24",18.8139,19.3187,18.8139,18.9822,1296100.0],["2026-03-25",19.19,19.2593,18.8832,19.0811,1077000.0],["2026-03-26",18.9624,19.19,18.715,19.1405,1076500.0],["2026-03-27",19.0218,19.1108,18.7545,18.7941,1095200.0],["2026-03-30",18.9624,19.0218,18.7545,18.8931,1184700.0],["2026-03-31",19.1405,19.3484,18.903,19.19,1576600.0],["2026-04-01",19.27,19.68,19.27,19.5,843900.0],["2026-04-02",19.29,19.72,19.17,19.66,1377800.0],["2026-04-06",19.62,19.82,19.47,19.74,792300.0],["2026-04-07",19.74,19.91,19.55,19.89,1348800.0],["2026-04-08",20.11,20.56,20.11,20.3,1396000.0],["2026-04-09",20.14,20.8,20.14,20.75,1317300.0],["2026-04-10",20.71,20.71,20.37,20.58,1295800.0],["2026-04-13",20.52,20.64,20.34,20.62,1000800.0],["2026-04-14",20.58,20.73,20.29,20.49,944800.0],["2026-04-15",20.49,20.67,19.91,20.31,2828000.0],["2026-04-16",20.18,20.39,20.07,20.08,2554300.0],["2026-04-17",20.41,21.15,20.17,20.68,12708900.0],["2026-04-20",20.6,21.04,20.55,20.76,2451800.0],["2026-04-21",20.64,20.85,20.28,20.29,2742600.0],["2026-04-22",20.37,20.52,20.07,20.37,2135900.0],["2026-04-23",20.37,20.46,20.01,20.21,2231100.0],["2026-04-24",20.28,20.36,19.92,20.06,2026500.0],["2026-04-27",20.12,20.39,19.99,20.34,1826100.0],["2026-04-28",20.51,20.71,20.41,20.49,2204800.0],["2026-04-29",20.41,20.48,20.01,20.24,1307800.0],["2026-04-30",20.13,20.55,20.06,20.37,4083700.0],["2026-05-01",20.41,20.64,20.24,20.45,1654100.0],["2026-05-04",20.27,20.52,20.14,20.17,1478700.0],["2026-05-05",20.18,20.7,20.1,20.54,1225400.0],["2026-05-06",20.77,20.94,20.56,20.63,1433700.0],["2026-05-07",20.68,20.79,20.45,20.51,1150500.0],["2026-05-08",20.54,20.63,20.32,20.33,1051100.0],["2026-05-11",20.39,20.39,20.03,20.1,1682000.0],["2026-05-12",20.14,20.14,19.51,19.84,1750100.0],["2026-05-13",19.89,20.01,19.58,19.6,1608400.0],["2026-05-14",19.78,20.01,19.72,19.77,1991600.0],["2026-05-15",19.73,19.79,19.45,19.54,1524900.0],["2026-05-18",19.75,20.03,19.68,19.88,1258800.0],["2026-05-19",19.88,19.89,19.63,19.82,1292800.0],["2026-05-20",19.92,20.46,19.76,20.3,1446600.0],["2026-05-21",20.16,20.37,20.02,20.32,2202300.0],["2026-05-22",20.33,20.6,20.24,20.35,1497700.0],["2026-05-26",20.59,20.78,20.5,20.77,1582700.0],["2026-05-27",20.86,20.92,20.43,20.49,1481000.0],["2026-05-28",20.5,20.59,20.16,20.41,1068800.0],["2026-05-29",20.44,20.57,20.29,20.36,1780100.0],["2026-06-01",20.18,20.32,19.93,20.1,1347400.0],["2026-06-02",20.1,20.44,20.06,20.44,826200.0],["2026-06-03",20.33,20.4,19.86,19.88,1344800.0],["2026-06-04",20.11,20.54,20.11,20.44,1144400.0],["2026-06-05",20.5,20.68,20.43,20.5,1452200.0],["2026-06-08",20.5,20.76,20.45,20.5,1116000.0],["2026-06-09",20.64,21.15,20.64,20.78,1426100.0],["2026-06-10",20.87,21.07,20.62,20.87,1306400.0],["2026-06-11",20.96,21.07,20.7,20.92,1136900.0],["2026-06-12",21.0,21.23,21.0,21.23,1150500.0],["2026-06-15",21.23,21.45,20.8,20.84,1331400.0],["2026-06-16",21.26,21.63,21.07,21.24,2243600.0],["2026-06-17",21.14,21.37,20.44,20.57,2528100.0],["2026-06-18",20.78,20.91,20.6,20.81,4714900.0],["2026-06-22",20.78,21.17,20.72,21.05,1324700.0],["2026-06-23",21.13,21.58,21.04,21.55,1851000.0],["2026-06-24",21.6,22.14,21.55,22.05,2601300.0],["2026-06-25",22.05,22.57,21.89,22.46,1509700.0],["2026-06-26",22.51,22.56,22.27,22.46,3843900.0],["2026-06-29",22.35,22.48,22.16,22.4,1732600.0],["2026-06-30",22.33,22.56,22.23,22.55,1607600.0],["2026-07-01",22.71,23.2,22.63,23.11,2061500.0],["2026-07-02",23.26,23.34,22.64,22.81,1443000.0],["2026-07-06",22.75,23.02,22.69,22.76,1427147.263233],["2026-07-07",22.88,23.005,22.57,22.58,977471.673243],["2026-07-08",22.5,22.5,22.01,22.17,2165708.650555],["2026-07-09",22.43,22.435,22.295,22.35,1033720.193978],["2026-07-10",22.35,22.615,22.35,22.47,1198810.898341],["2026-07-13",22.5,22.55,22.345,22.45,1328921.584163],["2026-07-14",22.41,22.66,22.245,22.59,1148080.976345],["2026-07-15",22.66,22.96,22.49,22.71,1038435.426432],["2026-07-16",22.71,23.365,22.71,23.3,1633711.548121],["2026-07-17",23.13,23.25,22.645,22.82,1852844.368351],["2026-07-20",22.79,22.96,22.44,22.47,1438183.336498],["2026-07-21",22.37,22.485,22.15,22.42,1516080.95302],["2026-07-22",22.48,22.48,22.15,22.24,1639373.145091],["2026-07-23",21.6,22.455,21.6,22.36,2452475.099077],["2026-07-24",22.48,22.65,22.335,22.56,1669668.298565],["2026-07-27",22.78,22.91,22.485,22.5,1313609.43171],["2026-07-28",22.75,22.86,22.635,22.8,1579567.484775],["2026-07-29",22.93,23.01,22.68,22.83,1957272.804193],["2026-07-30",22.87,22.96,22.66,22.67,1178732.177333],["2026-07-31",22.67,22.8,22.335,22.37,1467381.948281]]}