{"t":"ENB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-03-15",0.2504,0.2617,0.2504,0.2504,1314.0],["1984-03-16",0.2504,0.2504,0.2504,0.2504,0.0],["1984-03-19",0.2504,0.2504,0.2504,0.2504,0.0],["1984-03-20",0.2504,0.2504,0.2504,0.2504,0.0],["1984-03-21",0.2489,0.2489,0.239,0.239,5254.0],["1984-03-22",0.239,0.239,0.239,0.239,0.0],["1984-03-23",0.239,0.239,0.239,0.239,0.0],["1984-03-26",0.239,0.239,0.239,0.239,0.0],["1984-03-27",0.239,0.239,0.239,0.239,0.0],["1984-03-28",0.239,0.239,0.239,0.239,0.0],["1984-03-29",0.239,0.239,0.239,0.239,0.0],["1984-03-30",0.239,0.239,0.239,0.239,0.0],["1984-04-02",0.239,0.2504,0.239,0.239,6568.0],["1984-04-03",0.239,0.239,0.239,0.239,0.0],["1984-04-04",0.239,0.239,0.239,0.239,0.0],["1984-04-05",0.239,0.239,0.239,0.239,0.0],["1984-04-06",0.239,0.239,0.239,0.239,0.0],["1984-04-09",0.239,0.239,0.239,0.239,0.0],["1984-04-10",0.239,0.239,0.239,0.239,0.0],["1984-04-11",0.239,0.239,0.239,0.239,0.0],["1984-04-12",0.239,0.239,0.239,0.239,0.0],["1984-04-13",0.239,0.239,0.239,0.239,0.0],["1984-04-16",0.239,0.239,0.239,0.239,0.0],["1984-04-17",0.239,0.239,0.239,0.239,0.0],["1984-04-18",0.239,0.239,0.239,0.239,0.0],["1984-04-19",0.239,0.239,0.239,0.239,0.0],["1984-04-23",0.239,0.239,0.239,0.239,0.0],["1984-04-24",0.239,0.239,0.239,0.239,0.0],["1984-04-25",0.239,0.2475,0.2361,0.2361,10509.0],["1984-04-26",0.2361,0.2475,0.2361,0.2361,3941.0],["1984-04-27",0.2361,0.2361,0.2361,0.2361,0.0],["1984-04-30",0.2361,0.2361,0.2361,0.2361,0.0],["1984-05-01",0.2361,0.2361,0.2361,0.2361,0.0],["1984-05-02",0.2361,0.2361,0.2361,0.2361,0.0],["1984-05-03",0.2361,0.2361,0.2361,0.2361,0.0],["1984-05-04",0.2361,0.2361,0.2361,0.2361,0.0],["1984-05-07",0.2361,0.2361,0.2361,0.2361,0.0],["1984-05-08",0.2304,0.2304,0.2191,0.2191,2627.0],["1984-05-09",0.2191,0.2191,0.2191,0.2191,0.0],["1984-05-10",0.2304,0.2418,0.2304,0.2304,26272.0],["1984-05-11",0.2304,0.2418,0.2304,0.2304,3941.0],["1984-05-14",0.2304,0.2418,0.2304,0.2304,36781.0],["1984-05-15",0.2333,0.2418,0.2333,0.2333,105088.0],["1984-05-16",0.2333,0.2418,0.2333,0.2333,1314.0],["1984-05-17",0.2361,0.2461,0.2361,0.2361,204922.0],["1984-05-18",0.239,0.2475,0.239,0.239,170768.0],["1984-05-21",0.239,0.2447,0.2361,0.2361,2627.0],["1984-05-22",0.2361,0.239,0.2276,0.2276,156318.0],["1984-05-23",0.2276,0.239,0.2276,0.2276,10509.0],["1984-05-24",0.2276,0.2276,0.2276,0.2276,0.0],["1984-05-25",0.2276,0.2376,0.2262,0.2262,91952.0],["1984-05-29",0.2262,0.2361,0.2262,0.2262,24958.0],["1984-05-30",0.2262,0.2262,0.2262,0.2262,0.0],["1984-05-31",0.2262,0.2262,0.2262,0.2262,0.0],["1984-06-01",0.2333,0.2447,0.2333,0.2333,52544.0],["1984-06-04",0.2333,0.2333,0.2333,0.2333,0.0],["1984-06-05",0.2333,0.2333,0.2333,0.2333,0.0],["1984-06-06",0.2333,0.2333,0.2333,0.2333,0.0],["1984-06-07",0.2333,0.2333,0.2333,0.2333,0.0],["1984-06-08",0.2333,0.2333,0.2333,0.2333,0.0],["1984-06-11",0.2333,0.2333,0.2333,0.2333,0.0],["1984-06-12",0.2333,0.2333,0.2333,0.2333,0.0],["1984-06-13",0.2333,0.2333,0.2333,0.2333,0.0],["1984-06-14",0.2361,0.2475,0.2361,0.2361,1314.0],["1984-06-15",0.2361,0.2361,0.2361,0.2361,0.0],["1984-06-18",0.2361,0.2475,0.2361,0.2361,13136.0],["1984-06-19",0.2361,0.2475,0.2361,0.2361,44662.0],["1984-06-20",0.2361,0.2361,0.2361,0.2361,0.0],["1984-06-21",0.2361,0.2361,0.2361,0.2361,0.0],["1984-06-22",0.2447,0.256,0.2447,0.2447,9195.0],["1984-06-25",0.2447,0.2447,0.2447,0.2447,0.0],["1984-06-26",0.2447,0.2447,0.2447,0.2447,0.0],["1984-06-27",0.2461,0.2575,0.2461,0.2461,7882.0],["1984-06-28",0.2461,0.2461,0.2461,0.2461,0.0],["1984-06-29",0.2475,0.2589,0.2475,0.2475,5254.0],["1984-07-02",0.2475,0.2475,0.2475,0.2475,0.0],["1984-07-03",0.2475,0.2475,0.2475,0.2475,0.0],["1984-07-05",0.2475,0.2475,0.2475,0.2475,0.0],["1984-07-06",0.2475,0.2475,0.2475,0.2475,0.0],["1984-07-09",0.2475,0.2475,0.2475,0.2475,0.0],["1984-07-10",0.2475,0.2475,0.2475,0.2475,0.0],["1984-07-11",0.2475,0.2475,0.2475,0.2475,0.0],["1984-07-12",0.2475,0.2475,0.2475,0.2475,0.0],["1984-07-13",0.2475,0.256,0.2447,0.2447,1314.0],["1984-07-16",0.2504,0.2603,0.2504,0.2504,49917.0],["1984-07-17",0.2504,0.2603,0.2489,0.2489,13136.0],["1984-07-18",0.2489,0.2489,0.2489,0.2489,0.0],["1984-07-19",0.2489,0.2489,0.2489,0.2489,0.0],["1984-07-20",0.2489,0.2489,0.2489,0.2489,0.0],["1984-07-23",0.2489,0.2489,0.2489,0.2489,0.0],["1984-07-24",0.2489,0.2489,0.2489,0.2489,0.0],["1984-07-25",0.2489,0.2489,0.2489,0.2489,0.0],["1984-07-26",0.2489,0.2489,0.2489,0.2489,0.0],["1984-07-27",0.2489,0.2489,0.2489,0.2489,0.0],["1984-07-30",0.2489,0.2489,0.2489,0.2489,0.0],["1984-07-31",0.2489,0.2489,0.2489,0.2489,0.0],["1984-08-01",0.2489,0.2489,0.2489,0.2489,0.0],["1984-08-02",0.2489,0.2489,0.2489,0.2489,0.0],["1984-08-03",0.2489,0.2489,0.2489,0.2489,0.0],["1984-08-06",0.2489,0.2489,0.2489,0.2489,0.0],["1984-08-07",0.2489,0.2489,0.2489,0.2489,0.0],["1984-08-08",0.2489,0.2489,0.2489,0.2489,0.0],["1984-08-09",0.2489,0.2489,0.2489,0.2489,0.0],["1984-08-10",0.2688,0.2774,0.2688,0.2688,18390.0],["1984-08-13",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-14",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-15",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-16",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-17",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-20",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-21",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-22",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-23",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-24",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-27",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-28",0.2688,0.2688,0.2688,0.2688,0.0],["1984-08-29",0.276,0.2873,0.276,0.276,18390.0],["1984-08-30",0.276,0.2859,0.276,0.276,1314.0],["1984-08-31",0.2774,0.2873,0.2774,0.2774,40722.0],["1984-09-04",0.2788,0.2888,0.2788,0.2788,28899.0],["1984-09-05",0.2788,0.2788,0.2788,0.2788,0.0],["1984-09-06",0.2788,0.2873,0.2774,0.2774,3941.0],["1984-09-07",0.2774,0.2845,0.276,0.276,2627.0],["1984-09-10",0.276,0.276,0.276,0.276,0.0],["1984-09-11",0.276,0.276,0.276,0.276,0.0],["1984-09-12",0.276,0.276,0.276,0.276,0.0],["1984-09-13",0.276,0.2873,0.276,0.276,5254.0],["1984-09-14",0.276,0.276,0.276,0.276,0.0],["1984-09-17",0.276,0.276,0.276,0.276,0.0],["1984-09-18",0.2816,0.293,0.2816,0.2816,1314.0],["1984-09-19",0.2816,0.2816,0.2816,0.2816,0.0],["1984-09-20",0.2816,0.2816,0.2816,0.2816,0.0],["1984-09-21",0.2816,0.2816,0.2816,0.2816,0.0],["1984-09-24",0.2816,0.2816,0.2816,0.2816,0.0],["1984-09-25",0.2816,0.2816,0.2816,0.2816,0.0],["1984-09-26",0.2816,0.2816,0.2816,0.2816,0.0],["1984-09-27",0.2816,0.2816,0.2816,0.2816,0.0],["1984-09-28",0.2816,0.2816,0.2816,0.2816,0.0],["1984-10-01",0.2816,0.2816,0.2816,0.2816,0.0],["1984-10-02",0.2816,0.2816,0.2816,0.2816,0.0],["1984-10-03",0.2816,0.2816,0.2816,0.2816,0.0],["1984-10-04",0.2816,0.2816,0.2816,0.2816,0.0],["1984-10-05",0.2802,0.2802,0.2703,0.2703,32840.0],["1984-10-08",0.2703,0.2703,0.2703,0.2703,0.0],["1984-10-09",0.2703,0.2703,0.2703,0.2703,0.0],["1984-10-10",0.2703,0.2703,0.2703,0.2703,0.0],["1984-10-11",0.2703,0.2703,0.2703,0.2703,0.0],["1984-10-12",0.2703,0.2703,0.2703,0.2703,0.0],["1984-10-15",0.2703,0.2703,0.2703,0.2703,0.0],["1984-10-16",0.2703,0.2745,0.2646,0.2646,0.0],["1984-10-17",0.2646,0.2646,0.2646,0.2646,0.0],["1984-10-18",0.2646,0.2646,0.2646,0.2646,0.0],["1984-10-19",0.2646,0.2646,0.2646,0.2646,0.0],["1984-10-22",0.2688,0.2788,0.2688,0.2688,5254.0],["1984-10-23",0.2688,0.2688,0.2688,0.2688,0.0],["1984-10-24",0.2688,0.2688,0.2688,0.2688,0.0],["1984-10-25",0.2688,0.2688,0.2688,0.2688,0.0],["1984-10-26",0.2688,0.2688,0.2688,0.2688,0.0],["1984-10-29",0.2688,0.2688,0.2688,0.2688,0.0],["1984-10-30",0.2688,0.2688,0.2688,0.2688,0.0],["1984-10-31",0.2688,0.2688,0.2688,0.2688,0.0],["1984-11-01",0.2703,0.2788,0.2703,0.2703,6568.0],["1984-11-02",0.2703,0.2703,0.2703,0.2703,0.0],["1984-11-05",0.2717,0.2816,0.2717,0.2717,2627.0],["1984-11-06",0.276,0.2845,0.276,0.276,18390.0],["1984-11-07",0.276,0.276,0.276,0.276,0.0],["1984-11-08",0.276,0.276,0.276,0.276,0.0],["1984-11-09",0.276,0.276,0.276,0.276,0.0],["1984-11-12",0.276,0.2816,0.2703,0.2703,1314.0],["1984-11-13",0.2703,0.2816,0.2703,0.2703,1314.0],["1984-11-14",0.2703,0.2703,0.2703,0.2703,0.0],["1984-11-15",0.2703,0.2816,0.2703,0.2703,23645.0],["1984-11-16",0.2731,0.2816,0.2731,0.2731,40722.0],["1984-11-19",0.2731,0.2731,0.2731,0.2731,0.0],["1984-11-20",0.2731,0.2816,0.2731,0.2731,0.0],["1984-11-21",0.2731,0.2816,0.2731,0.2731,1314.0],["1984-11-23",0.2731,0.2731,0.2731,0.2731,0.0],["1984-11-26",0.2731,0.2731,0.2731,0.2731,0.0],["1984-11-27",0.2731,0.2731,0.2731,0.2731,0.0],["1984-11-28",0.2731,0.2731,0.2731,0.2731,0.0],["1984-11-29",0.2731,0.2731,0.2731,0.2731,0.0],["1984-11-30",0.2731,0.2731,0.2731,0.2731,0.0],["1984-12-03",0.2731,0.2731,0.2731,0.2731,0.0],["1984-12-04",0.2731,0.2731,0.2731,0.2731,0.0],["1984-12-05",0.2731,0.2731,0.2731,0.2731,0.0],["1984-12-06",0.2731,0.2731,0.2731,0.2731,0.0],["1984-12-07",0.2731,0.2731,0.2731,0.2731,0.0],["1984-12-10",0.2731,0.2731,0.2731,0.2731,0.0],["1984-12-11",0.2831,0.2902,0.2831,0.2831,23645.0],["1984-12-12",0.2831,0.2831,0.2831,0.2831,0.0],["1984-12-13",0.2831,0.2831,0.2831,0.2831,0.0],["1984-12-14",0.2959,0.3016,0.2959,0.2959,3941.0],["1984-12-17",0.2959,0.2959,0.2959,0.2959,0.0],["1984-12-18",0.303,0.3101,0.303,0.303,53858.0],["1984-12-19",0.303,0.3087,0.2987,0.2987,14450.0],["1984-12-20",0.2987,0.3087,0.2987,0.2987,10509.0],["1984-12-21",0.2987,0.3087,0.2987,0.2987,1314.0],["1984-12-24",0.2987,0.2987,0.2987,0.2987,0.0],["1984-12-26",0.2987,0.2987,0.2987,0.2987,0.0],["1984-12-27",0.2987,0.2987,0.2987,0.2987,0.0],["1984-12-28",0.2987,0.3044,0.2959,0.2959,1314.0],["1984-12-31",0.2959,0.3058,0.2959,0.2959,3941.0],["1985-01-02",0.2959,0.3044,0.2944,0.2944,1314.0],["1985-01-03",0.2944,0.2944,0.2944,0.2944,0.0],["1985-01-04",0.2944,0.2987,0.2902,0.2902,1314.0],["1985-01-07",0.2902,0.3016,0.2902,0.2902,2627.0],["1985-01-08",0.2902,0.2902,0.2902,0.2902,0.0],["1985-01-09",0.2902,0.2902,0.2902,0.2902,0.0],["1985-01-10",0.2902,0.2902,0.2902,0.2902,0.0],["1985-01-11",0.2902,0.2902,0.2902,0.2902,0.0],["1985-01-14",0.2902,0.2902,0.2902,0.2902,0.0],["1985-01-15",0.2959,0.303,0.2959,0.2959,1314.0],["1985-01-16",0.2959,0.2959,0.2959,0.2959,0.0],["1985-01-17",0.2959,0.3044,0.2959,0.2959,2627.0],["1985-01-18",0.2959,0.2959,0.2959,0.2959,0.0],["1985-01-21",0.2959,0.2959,0.2959,0.2959,0.0],["1985-01-22",0.2959,0.3044,0.2959,0.2959,0.0],["1985-01-23",0.2959,0.3044,0.293,0.293,2627.0],["1985-01-24",0.293,0.3016,0.293,0.293,6568.0],["1985-01-25",0.293,0.293,0.293,0.293,0.0],["1985-01-28",0.293,0.293,0.293,0.293,0.0],["1985-01-29",0.2959,0.3058,0.2959,0.2959,1314.0],["1985-01-30",0.2959,0.2959,0.2959,0.2959,0.0],["1985-01-31",0.2959,0.3058,0.2959,0.2959,1314.0],["1985-02-01",0.2959,0.2959,0.2959,0.2959,0.0],["1985-02-04",0.2959,0.2987,0.2916,0.2916,3941.0],["1985-02-05",0.2916,0.2916,0.2916,0.2916,0.0],["1985-02-06",0.2916,0.2916,0.2916,0.2916,0.0],["1985-02-07",0.2916,0.2959,0.2902,0.2902,3941.0],["1985-02-08",0.2902,0.2959,0.2859,0.2859,7882.0],["1985-02-11",0.2859,0.2959,0.2859,0.2859,0.0],["1985-02-12",0.2859,0.2859,0.2859,0.2859,0.0],["1985-02-13",0.2859,0.2859,0.2859,0.2859,0.0],["1985-02-14",0.2873,0.2973,0.2873,0.2873,2627.0],["1985-02-15",0.2873,0.2959,0.2873,0.2873,2627.0],["1985-02-19",0.2873,0.2873,0.2873,0.2873,0.0],["1985-02-20",0.2873,0.2873,0.2873,0.2873,0.0],["1985-02-21",0.2873,0.2873,0.2788,0.2788,64366.0],["1985-02-22",0.2788,0.2788,0.2788,0.2788,0.0],["1985-02-25",0.2788,0.2816,0.2731,0.2731,3941.0],["1985-02-26",0.2731,0.2731,0.2731,0.2731,0.0],["1985-02-27",0.2745,0.2845,0.2745,0.2745,13136.0],["1985-02-28",0.2745,0.2745,0.2745,0.2745,0.0],["1985-03-01",0.2745,0.2745,0.2745,0.2745,0.0],["1985-03-04",0.2745,0.2745,0.2745,0.2745,0.0],["1985-03-05",0.2745,0.2845,0.2731,0.2731,26272.0],["1985-03-06",0.2731,0.2731,0.2731,0.2731,0.0],["1985-03-07",0.2731,0.2731,0.2731,0.2731,0.0],["1985-03-08",0.2816,0.2888,0.2816,0.2816,68307.0],["1985-03-11",0.2831,0.2902,0.2831,0.2831,66994.0],["1985-03-12",0.2831,0.2831,0.2831,0.2831,0.0],["1985-03-13",0.2831,0.293,0.2831,0.2831,1314.0],["1985-03-14",0.2831,0.293,0.2831,0.2831,0.0],["1985-03-15",0.2902,0.3001,0.2902,0.2902,1314.0],["1985-03-18",0.2902,0.2902,0.2902,0.2902,0.0],["1985-03-19",0.2944,0.3044,0.2944,0.2944,2627.0],["1985-03-20",0.2944,0.2944,0.2944,0.2944,0.0],["1985-03-21",0.2987,0.3101,0.2987,0.2987,3941.0],["1985-03-22",0.3058,0.3158,0.3058,0.3058,1314.0],["1985-03-25",0.3058,0.3144,0.3044,0.3044,6568.0],["1985-03-26",0.3044,0.3044,0.3044,0.3044,0.0],["1985-03-27",0.3044,0.3044,0.3044,0.3044,0.0],["1985-03-28",0.3073,0.3172,0.3073,0.3073,44662.0],["1985-03-29",0.3073,0.3129,0.3058,0.3058,1314.0],["1985-04-01",0.3058,0.3144,0.3044,0.3044,40722.0],["1985-04-02",0.3044,0.3073,0.3016,0.3016,2627.0],["1985-04-03",0.3016,0.3016,0.3016,0.3016,0.0],["1985-04-04",0.3016,0.3016,0.3016,0.3016,0.0],["1985-04-08",0.3016,0.3016,0.3016,0.3016,0.0],["1985-04-09",0.3016,0.303,0.2959,0.2959,49917.0],["1985-04-10",0.2959,0.2959,0.2959,0.2959,0.0],["1985-04-11",0.2959,0.2959,0.2959,0.2959,0.0],["1985-04-12",0.2959,0.2959,0.2959,0.2959,0.0],["1985-04-15",0.2987,0.3073,0.2987,0.2987,3941.0],["1985-04-16",0.3001,0.3115,0.3001,0.3001,2627.0],["1985-04-17",0.3001,0.3001,0.3001,0.3001,0.0],["1985-04-18",0.3001,0.3073,0.2987,0.2987,1314.0],["1985-04-19",0.2987,0.2987,0.2987,0.2987,0.0],["1985-04-22",0.2987,0.2987,0.2987,0.2987,0.0],["1985-04-23",0.2987,0.2987,0.2987,0.2987,0.0],["1985-04-24",0.2987,0.2987,0.2987,0.2987,0.0],["1985-04-25",0.2987,0.2987,0.2987,0.2987,0.0],["1985-04-26",0.2987,0.2987,0.2987,0.2987,0.0],["1985-04-29",0.2987,0.2987,0.2987,0.2987,0.0],["1985-04-30",0.3044,0.3129,0.3044,0.3044,53858.0],["1985-05-01",0.3044,0.3044,0.3044,0.3044,0.0],["1985-05-02",0.3044,0.3044,0.3044,0.3044,0.0],["1985-05-03",0.3044,0.3129,0.3044,0.3044,0.0],["1985-05-06",0.3044,0.3044,0.3044,0.3044,0.0],["1985-05-07",0.3044,0.3044,0.3044,0.3044,0.0],["1985-05-08",0.3073,0.3158,0.3073,0.3073,1314.0],["1985-05-09",0.3073,0.3158,0.3044,0.3044,1314.0],["1985-05-10",0.3044,0.3158,0.3044,0.3044,0.0],["1985-05-13",0.3044,0.3044,0.3044,0.3044,0.0],["1985-05-14",0.3044,0.3044,0.3044,0.3044,0.0],["1985-05-15",0.3073,0.3186,0.3073,0.3073,18390.0],["1985-05-16",0.3073,0.3073,0.3073,0.3073,0.0],["1985-05-17",0.3073,0.3073,0.3073,0.3073,0.0],["1985-05-20",0.3186,0.3243,0.3186,0.3186,18390.0],["1985-05-21",0.3186,0.3186,0.3186,0.3186,0.0],["1985-05-22",0.3186,0.3186,0.3186,0.3186,0.0],["1985-05-23",0.3186,0.3186,0.3186,0.3186,0.0],["1985-05-24",0.3186,0.3186,0.3186,0.3186,0.0],["1985-05-28",0.3186,0.3186,0.3186,0.3186,0.0],["1985-05-29",0.3186,0.3186,0.3186,0.3186,0.0],["1985-05-30",0.3186,0.3186,0.3186,0.3186,0.0],["1985-05-31",0.3186,0.3186,0.3186,0.3186,0.0],["1985-06-03",0.3186,0.3186,0.3186,0.3186,0.0],["1985-06-04",0.3357,0.3414,0.3357,0.3414,2627.0],["1985-06-05",0.3414,0.3414,0.3414,0.3414,0.0],["1985-06-06",0.3414,0.3414,0.3414,0.3414,0.0],["1985-06-07",0.3414,0.3414,0.3414,0.3414,0.0],["1985-06-10",0.3414,0.3414,0.3414,0.3414,0.0],["1985-06-11",0.3414,0.3414,0.3414,0.3414,0.0],["1985-06-12",0.3414,0.3414,0.3414,0.3414,0.0],["1985-06-13",0.3414,0.3414,0.3414,0.3414,0.0],["1985-06-14",0.3414,0.3414,0.3414,0.3414,0.0],["1985-06-17",0.34,0.34,0.3357,0.34,39408.0],["1985-06-18",0.34,0.34,0.34,0.34,0.0],["1985-06-19",0.34,0.34,0.34,0.34,0.0],["1985-06-20",0.34,0.34,0.34,0.34,0.0],["1985-06-21",0.34,0.34,0.34,0.34,0.0],["1985-06-24",0.3471,0.3471,0.3471,0.3471,2627.0],["1985-06-25",0.3471,0.3471,0.3471,0.3471,0.0],["1985-06-26",0.3471,0.3471,0.3471,0.3471,0.0],["1985-06-27",0.3471,0.3471,0.3471,0.3471,0.0],["1985-06-28",0.3457,0.3457,0.3414,0.3414,236448.0],["1985-07-01",0.3414,0.3414,0.3414,0.3414,0.0],["1985-07-02",0.3414,0.3414,0.3414,0.3414,0.0],["1985-07-03",0.3485,0.3485,0.3485,0.3485,5254.0],["1985-07-05",0.3485,0.3485,0.3485,0.3485,0.0],["1985-07-08",0.3471,0.3471,0.3471,0.3471,2627.0],["1985-07-09",0.3471,0.3471,0.3471,0.3471,0.0],["1985-07-10",0.3471,0.3471,0.3471,0.3471,0.0],["1985-07-11",0.3471,0.3471,0.3471,0.3471,0.0],["1985-07-12",0.3471,0.3471,0.3471,0.3471,0.0],["1985-07-15",0.3471,0.3471,0.3471,0.3471,0.0],["1985-07-16",0.3556,0.3627,0.3556,0.3627,103774.0],["1985-07-17",0.3627,0.3627,0.3627,0.3627,0.0],["1985-07-18",0.3627,0.3627,0.3627,0.3627,0.0],["1985-07-19",0.3627,0.3627,0.3627,0.3627,0.0],["1985-07-22",0.3627,0.3627,0.3627,0.3627,0.0],["1985-07-23",0.3627,0.3627,0.3627,0.3627,0.0],["1985-07-24",0.3585,0.3585,0.3585,0.3585,13136.0],["1985-07-25",0.3613,0.3641,0.3613,0.3613,11822.0],["1985-07-26",0.3556,0.3556,0.3556,0.3556,3941.0],["1985-07-29",0.3556,0.3556,0.3556,0.3556,0.0],["1985-07-30",0.3556,0.3556,0.3556,0.3556,0.0],["1985-07-31",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-01",0.3599,0.3641,0.3599,0.3641,70934.0],["1985-08-02",0.3641,0.3641,0.3641,0.3641,0.0],["1985-08-05",0.3641,0.3641,0.3641,0.3641,0.0],["1985-08-06",0.3641,0.3641,0.3641,0.3641,0.0],["1985-08-07",0.3641,0.3641,0.3641,0.3641,0.0],["1985-08-08",0.3585,0.3585,0.3556,0.3585,2627.0],["1985-08-09",0.3627,0.3627,0.3627,0.3627,76189.0],["1985-08-12",0.3599,0.3599,0.3556,0.3599,18390.0],["1985-08-13",0.3599,0.3599,0.3599,0.3599,0.0],["1985-08-14",0.3599,0.3599,0.3599,0.3599,0.0],["1985-08-15",0.3556,0.3556,0.3556,0.3556,2627.0],["1985-08-16",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-19",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-20",0.3556,0.3556,0.3556,0.3556,47290.0],["1985-08-21",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-22",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-23",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-26",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-27",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-28",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-29",0.3556,0.3556,0.3556,0.3556,0.0],["1985-08-30",0.3442,0.3442,0.3442,0.3442,9195.0],["1985-09-03",0.3442,0.3442,0.3442,0.3442,0.0],["1985-09-04",0.3457,0.3499,0.3457,0.3499,5254.0],["1985-09-05",0.3499,0.3499,0.3499,0.3499,0.0],["1985-09-06",0.3499,0.3499,0.3499,0.3499,0.0],["1985-09-09",0.3485,0.3485,0.3471,0.3485,24958.0],["1985-09-10",0.3485,0.3528,0.3485,0.3485,77502.0],["1985-09-11",0.3485,0.3485,0.3485,0.3485,0.0],["1985-09-12",0.3485,0.3485,0.3485,0.3485,0.0],["1985-09-13",0.3485,0.3528,0.3442,0.3442,64366.0],["1985-09-16",0.3471,0.3471,0.3471,0.3471,13136.0],["1985-09-17",0.3471,0.3471,0.3471,0.3471,0.0],["1985-09-18",0.3471,0.3471,0.3471,0.3471,0.0],["1985-09-19",0.3471,0.3471,0.3471,0.3471,0.0],["1985-09-20",0.3471,0.3471,0.3471,0.3471,0.0],["1985-09-23",0.367,0.367,0.367,0.367,48603.0],["1985-09-24",0.3641,0.3641,0.3641,0.3641,52544.0],["1985-09-25",0.3641,0.3641,0.3641,0.3641,0.0],["1985-09-26",0.3641,0.3641,0.3641,0.3641,0.0],["1985-09-30",0.3641,0.3641,0.3641,0.3641,0.0],["1985-10-01",0.3499,0.3499,0.3499,0.3499,3941.0],["1985-10-02",0.3499,0.3499,0.3499,0.3499,0.0],["1985-10-03",0.3499,0.3499,0.3499,0.3499,0.0],["1985-10-04",0.3499,0.3499,0.3499,0.3499,0.0],["1985-10-07",0.3499,0.3499,0.3499,0.3499,0.0],["1985-10-08",0.3499,0.3556,0.3471,0.3471,14450.0],["1985-10-09",0.3471,0.3471,0.3471,0.3471,0.0],["1985-10-10",0.3471,0.3471,0.3471,0.3471,0.0],["1985-10-11",0.3471,0.3471,0.3471,0.3471,0.0],["1985-10-14",0.3457,0.3457,0.3457,0.3457,1314.0],["1985-10-15",0.3457,0.3457,0.3457,0.3457,0.0],["1985-10-16",0.3457,0.3457,0.3457,0.3457,0.0],["1985-10-17",0.3457,0.3457,0.3457,0.3457,0.0],["1985-10-18",0.3457,0.3457,0.3457,0.3457,0.0],["1985-10-21",0.3457,0.3457,0.3457,0.3457,0.0],["1985-10-22",0.3457,0.3457,0.3457,0.3457,0.0],["1985-10-23",0.3457,0.3457,0.3457,0.3457,0.0],["1985-10-24",0.3457,0.3457,0.3457,0.3457,0.0],["1985-10-25",0.3528,0.3556,0.3528,0.3556,17077.0],["1985-10-28",0.3556,0.3556,0.3556,0.3556,0.0],["1985-10-29",0.3556,0.3556,0.3556,0.3556,0.0],["1985-10-30",0.3556,0.3556,0.3556,0.3556,0.0],["1985-10-31",0.3556,0.3556,0.3556,0.3556,0.0],["1985-11-01",0.3641,0.3641,0.3641,0.3641,21018.0],["1985-11-04",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-05",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-06",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-07",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-08",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-11",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-12",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-13",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-14",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-15",0.3755,0.3755,0.3755,0.3755,1314.0],["1985-11-18",0.3755,0.3755,0.3755,0.3755,0.0],["1985-11-19",0.3727,0.3727,0.3698,0.3698,5254.0],["1985-11-20",0.3698,0.3698,0.3698,0.3698,0.0],["1985-11-21",0.3641,0.3641,0.3641,0.3641,273229.0],["1985-11-22",0.3641,0.3641,0.3641,0.3641,0.0],["1985-11-25",0.3727,0.3727,0.3727,0.3727,11822.0],["1985-11-26",0.3727,0.3727,0.3727,0.3727,0.0],["1985-11-27",0.367,0.367,0.367,0.367,1314.0],["1985-11-29",0.367,0.367,0.367,0.367,0.0],["1985-12-02",0.367,0.367,0.367,0.367,0.0],["1985-12-03",0.3627,0.3627,0.3627,0.3627,1314.0],["1985-12-04",0.3627,0.3627,0.3627,0.3627,0.0],["1985-12-05",0.3627,0.3698,0.3627,0.3698,2627.0],["1985-12-06",0.3698,0.3698,0.3698,0.3698,0.0],["1985-12-09",0.3585,0.3585,0.3585,0.3585,11822.0],["1985-12-10",0.3585,0.3585,0.3585,0.3585,0.0],["1985-12-11",0.3499,0.3499,0.3499,0.3499,3941.0],["1985-12-12",0.3499,0.3528,0.3457,0.3457,21018.0],["1985-12-13",0.3471,0.3471,0.3471,0.3471,2627.0],["1985-12-16",0.3513,0.3513,0.3513,0.3513,7882.0],["1985-12-17",0.3513,0.3513,0.3513,0.3513,0.0],["1985-12-18",0.3513,0.3513,0.3513,0.3513,0.0],["1985-12-19",0.3528,0.3528,0.3528,0.3528,187845.0],["1985-12-20",0.3528,0.3528,0.3528,0.3528,0.0],["1985-12-23",0.3528,0.3528,0.3528,0.3528,0.0],["1985-12-24",0.3528,0.3528,0.3528,0.3528,0.0],["1985-12-26",0.3528,0.3528,0.3528,0.3528,0.0],["1985-12-27",0.3528,0.3528,0.3528,0.3528,0.0],["1985-12-30",0.3528,0.3528,0.3528,0.3528,0.0],["1985-12-31",0.3528,0.3528,0.3528,0.3528,0.0],["1986-01-02",0.3457,0.3457,0.3442,0.3442,2627.0],["1986-01-03",0.3499,0.3499,0.3499,0.3499,3941.0],["1986-01-06",0.3414,0.3414,0.3414,0.3414,1314.0],["1986-01-07",0.3414,0.3414,0.3414,0.3414,0.0],["1986-01-08",0.3414,0.3414,0.3414,0.3414,0.0],["1986-01-09",0.3442,0.3442,0.3442,0.3442,1314.0],["1986-01-10",0.3442,0.3442,0.3442,0.3442,0.0],["1986-01-13",0.3442,0.3442,0.3442,0.3442,0.0],["1986-01-14",0.3442,0.3442,0.3442,0.3442,0.0],["1986-01-15",0.3442,0.3442,0.3442,0.3442,0.0],["1986-01-16",0.3442,0.3442,0.3442,0.3442,0.0],["1986-01-17",0.3414,0.3414,0.3414,0.3414,6568.0],["1986-01-20",0.3414,0.3414,0.3414,0.3414,0.0],["1986-01-21",0.3414,0.3414,0.3414,0.3414,0.0],["1986-01-22",0.3414,0.3414,0.3414,0.3414,0.0],["1986-01-23",0.3414,0.3414,0.3414,0.3414,0.0],["1986-01-24",0.3414,0.3414,0.3414,0.3414,0.0],["1986-01-27",0.3385,0.3385,0.3385,0.3385,7882.0],["1986-01-28",0.3371,0.3371,0.3371,0.3371,13136.0],["1986-01-29",0.3371,0.3371,0.3371,0.3371,0.0],["1986-01-30",0.3371,0.3371,0.3371,0.3371,0.0],["1986-01-31",0.3314,0.3314,0.3314,0.3314,1314.0],["1986-02-03",0.3314,0.3314,0.3314,0.3314,0.0],["1986-02-04",0.3314,0.3314,0.3314,0.3314,0.0],["1986-02-05",0.3016,0.3016,0.3016,0.3016,1314.0],["1986-02-06",0.303,0.3044,0.303,0.303,187845.0],["1986-02-07",0.303,0.3044,0.303,0.303,57798.0],["1986-02-10",0.303,0.303,0.303,0.303,32840.0],["1986-02-11",0.3073,0.3073,0.3073,0.3073,18390.0],["1986-02-12",0.3101,0.3101,0.3101,0.3101,2627.0],["1986-02-13",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-14",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-18",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-19",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-20",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-21",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-24",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-25",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-26",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-27",0.3101,0.3101,0.3101,0.3101,0.0],["1986-02-28",0.3101,0.3101,0.3101,0.3101,0.0],["1986-03-03",0.3101,0.3101,0.3101,0.3101,0.0],["1986-03-04",0.3158,0.3158,0.3158,0.3158,5254.0],["1986-03-05",0.3158,0.3158,0.3158,0.3158,0.0],["1986-03-06",0.3129,0.3129,0.3101,0.3129,9195.0],["1986-03-07",0.3115,0.3115,0.3101,0.3115,15763.0],["1986-03-10",0.3115,0.3115,0.3115,0.3115,0.0],["1986-03-11",0.3101,0.3101,0.3101,0.3101,2627.0],["1986-03-12",0.3215,0.3215,0.3215,0.3215,6568.0],["1986-03-13",0.3215,0.3215,0.3215,0.3215,0.0],["1986-03-14",0.3215,0.3215,0.3215,0.3215,0.0],["1986-03-17",0.3215,0.3215,0.3215,0.3215,0.0],["1986-03-18",0.33,0.33,0.33,0.33,3941.0],["1986-03-19",0.3357,0.3385,0.3357,0.3357,304755.0],["1986-03-20",0.3357,0.3357,0.3357,0.3357,0.0],["1986-03-21",0.3357,0.3357,0.3357,0.3357,0.0],["1986-03-24",0.3272,0.3272,0.3272,0.3272,2627.0],["1986-03-25",0.3243,0.3243,0.3243,0.3243,7882.0],["1986-03-26",0.3243,0.3243,0.3243,0.3243,0.0],["1986-03-27",0.3243,0.3243,0.3243,0.3243,1314.0],["1986-03-31",0.3329,0.3343,0.3329,0.3343,28899.0],["1986-04-01",0.3385,0.3727,0.3385,0.3613,419038.0],["1986-04-02",0.3613,0.3613,0.3613,0.3613,0.0],["1986-04-03",0.3556,0.3556,0.3528,0.3528,5254.0],["1986-04-04",0.3641,0.3641,0.3641,0.3641,2627.0],["1986-04-07",0.3641,0.3641,0.3641,0.3641,0.0],["1986-04-08",0.3556,0.3556,0.3528,0.3556,19704.0],["1986-04-09",0.3599,0.3599,0.3599,0.3599,13136.0],["1986-04-10",0.357,0.357,0.357,0.357,2627.0],["1986-04-11",0.3641,0.367,0.3641,0.367,19704.0],["1986-04-14",0.367,0.367,0.367,0.367,0.0],["1986-04-15",0.367,0.367,0.367,0.367,0.0],["1986-04-16",0.367,0.367,0.367,0.367,0.0],["1986-04-17",0.367,0.367,0.367,0.367,0.0],["1986-04-18",0.367,0.367,0.367,0.367,0.0],["1986-04-21",0.357,0.357,0.357,0.357,13136.0],["1986-04-22",0.357,0.357,0.357,0.357,0.0],["1986-04-23",0.3585,0.3585,0.3585,0.3585,6568.0],["1986-04-24",0.3556,0.3556,0.3556,0.3556,1314.0],["1986-04-25",0.3556,0.3556,0.3556,0.3556,0.0],["1986-04-28",0.3556,0.3556,0.3556,0.3556,0.0],["1986-04-29",0.3556,0.3556,0.3556,0.3556,0.0],["1986-04-30",0.3556,0.3556,0.3556,0.3556,0.0],["1986-05-01",0.3556,0.3556,0.3556,0.3556,0.0],["1986-05-02",0.3613,0.3613,0.3613,0.3613,5254.0],["1986-05-05",0.3613,0.3613,0.3613,0.3613,0.0],["1986-05-06",0.3613,0.3613,0.3613,0.3613,0.0],["1986-05-07",0.3613,0.3613,0.3613,0.3613,0.0],["1986-05-08",0.3613,0.3613,0.3613,0.3613,0.0],["1986-05-09",0.3613,0.3613,0.3613,0.3613,0.0],["1986-05-12",0.3556,0.3556,0.3556,0.3556,1314.0],["1986-05-13",0.3556,0.3556,0.3556,0.3556,0.0],["1986-05-14",0.3556,0.3556,0.3556,0.3556,0.0],["1986-05-15",0.3641,0.3641,0.3641,0.3641,1314.0],["1986-05-16",0.3641,0.3641,0.3641,0.3641,0.0],["1986-05-19",0.3641,0.3641,0.3641,0.3641,0.0],["1986-05-20",0.3641,0.3641,0.3641,0.3641,0.0],["1986-05-21",0.3641,0.3641,0.3641,0.3641,0.0],["1986-05-22",0.3727,0.3727,0.3727,0.3727,26272.0],["1986-05-23",0.3727,0.3727,0.3727,0.3727,0.0],["1986-05-27",0.3698,0.3698,0.3613,0.3698,7882.0],["1986-05-28",0.3613,0.3613,0.3613,0.3613,1314.0],["1986-05-29",0.3613,0.3613,0.3613,0.3613,0.0],["1986-05-30",0.3613,0.3613,0.3613,0.3613,0.0],["1986-06-02",0.3613,0.3613,0.3613,0.3613,0.0],["1986-06-03",0.3613,0.3613,0.3613,0.3613,0.0],["1986-06-04",0.3613,0.3613,0.3613,0.3613,0.0],["1986-06-05",0.3641,0.3641,0.3641,0.3641,2627.0],["1986-06-06",0.3641,0.3641,0.3641,0.3641,0.0],["1986-06-09",0.3641,0.3641,0.3641,0.3641,0.0],["1986-06-10",0.3556,0.3556,0.3556,0.3556,1314.0],["1986-06-11",0.3556,0.3556,0.3556,0.3556,0.0],["1986-06-12",0.3556,0.3556,0.3556,0.3556,0.0],["1986-06-13",0.3556,0.3556,0.3556,0.3556,0.0],["1986-06-16",0.367,0.367,0.367,0.367,1314.0],["1986-06-17",0.367,0.367,0.367,0.367,0.0],["1986-06-18",0.367,0.367,0.367,0.367,0.0],["1986-06-19",0.367,0.367,0.367,0.367,0.0],["1986-06-20",0.367,0.367,0.367,0.367,0.0],["1986-06-23",0.3599,0.3599,0.3599,0.3599,52544.0],["1986-06-24",0.3599,0.3599,0.3599,0.3599,42035.0],["1986-06-25",0.3599,0.3599,0.3599,0.3599,0.0],["1986-06-26",0.3599,0.3599,0.3599,0.3599,0.0],["1986-06-27",0.3599,0.3599,0.3599,0.3599,0.0],["1986-06-30",0.3499,0.3499,0.3499,0.3499,5254.0],["1986-07-01",0.3499,0.3499,0.3499,0.3499,0.0],["1986-07-02",0.3499,0.3499,0.3499,0.3499,0.0],["1986-07-03",0.3599,0.3599,0.3599,0.3599,3941.0],["1986-07-07",0.3599,0.3599,0.3599,0.3599,0.0],["1986-07-08",0.3528,0.3528,0.3528,0.3528,1314.0],["1986-07-09",0.3528,0.3528,0.3528,0.3528,0.0],["1986-07-10",0.3599,0.3599,0.3599,0.3599,5254.0],["1986-07-11",0.3599,0.3599,0.3599,0.3599,0.0],["1986-07-14",0.3599,0.3599,0.3599,0.3599,0.0],["1986-07-15",0.3599,0.3599,0.3599,0.3599,0.0],["1986-07-16",0.3599,0.3599,0.3599,0.3599,0.0],["1986-07-17",0.3556,0.3556,0.3528,0.3556,55171.0],["1986-07-18",0.3513,0.3513,0.3471,0.3513,3941.0],["1986-07-21",0.3471,0.3471,0.3385,0.3471,111656.0],["1986-07-22",0.3414,0.3414,0.3414,0.3414,11822.0],["1986-07-23",0.3414,0.3414,0.3414,0.3414,0.0],["1986-07-24",0.3442,0.3442,0.3442,0.3442,65680.0],["1986-07-25",0.3442,0.3442,0.3442,0.3442,0.0],["1986-07-28",0.3442,0.3442,0.3442,0.3442,1314.0],["1986-07-29",0.3442,0.3442,0.3442,0.3442,0.0],["1986-07-30",0.3442,0.3442,0.3442,0.3442,0.0],["1986-07-31",0.3442,0.3442,0.3442,0.3442,0.0],["1986-08-01",0.3442,0.3442,0.3442,0.3442,0.0],["1986-08-04",0.3186,0.3186,0.3158,0.3158,14450.0],["1986-08-05",0.3215,0.3215,0.3215,0.3215,1314.0],["1986-08-06",0.3186,0.3186,0.3186,0.3186,2627.0],["1986-08-07",0.3186,0.3186,0.3186,0.3186,0.0],["1986-08-08",0.3186,0.3186,0.3186,0.3186,0.0],["1986-08-11",0.3186,0.3186,0.3186,0.3186,0.0],["1986-08-12",0.3186,0.3186,0.3186,0.3186,0.0],["1986-08-13",0.3215,0.3215,0.3215,0.3215,5254.0],["1986-08-14",0.3229,0.3229,0.3229,0.3229,76189.0],["1986-08-15",0.3158,0.3158,0.3115,0.3158,21018.0],["1986-08-18",0.3158,0.3158,0.3158,0.3158,0.0],["1986-08-19",0.3158,0.3158,0.3158,0.3158,0.0],["1986-08-20",0.3158,0.3158,0.3158,0.3158,0.0],["1986-08-21",0.3186,0.3186,0.3186,0.3186,43349.0],["1986-08-22",0.3186,0.3186,0.3186,0.3186,0.0],["1986-08-25",0.3186,0.3186,0.3186,0.3186,0.0],["1986-08-26",0.3186,0.3186,0.3186,0.3186,0.0],["1986-08-27",0.3243,0.3257,0.3243,0.3257,10509.0],["1986-08-28",0.3257,0.3257,0.3257,0.3257,0.0],["1986-08-29",0.3257,0.3257,0.3257,0.3257,0.0],["1986-09-02",0.3357,0.34,0.3357,0.34,5254.0],["1986-09-03",0.34,0.34,0.34,0.34,0.0],["1986-09-04",0.34,0.3414,0.3329,0.3414,51230.0],["1986-09-05",0.3414,0.3457,0.3357,0.3457,28899.0],["1986-09-08",0.3457,0.3457,0.3457,0.3457,0.0],["1986-09-09",0.3414,0.3414,0.3414,0.3414,10509.0],["1986-09-10",0.3414,0.3414,0.3414,0.3414,0.0],["1986-09-11",0.3385,0.3385,0.3385,0.3385,105088.0],["1986-09-12",0.3385,0.3385,0.3385,0.3385,0.0],["1986-09-15",0.3385,0.3385,0.3385,0.3385,0.0],["1986-09-16",0.3385,0.3385,0.3385,0.3385,0.0],["1986-09-17",0.3385,0.3385,0.3385,0.3385,0.0],["1986-09-18",0.3385,0.3385,0.3385,0.3385,0.0],["1986-09-19",0.3385,0.3385,0.3385,0.3385,0.0],["1986-09-22",0.3385,0.3385,0.3385,0.3385,0.0],["1986-09-23",0.3385,0.3385,0.3385,0.3385,0.0],["1986-09-24",0.3357,0.3357,0.3357,0.3357,9195.0],["1986-09-25",0.3357,0.3357,0.3357,0.3357,0.0],["1986-09-26",0.3357,0.3357,0.3357,0.3357,0.0],["1986-09-29",0.3357,0.3357,0.3357,0.3357,0.0],["1986-09-30",0.3357,0.3357,0.3357,0.3357,0.0],["1986-10-01",0.3357,0.3357,0.3357,0.3357,0.0],["1986-10-02",0.3357,0.3357,0.3357,0.3357,0.0],["1986-10-03",0.3357,0.3357,0.3357,0.3357,0.0],["1986-10-06",0.3286,0.3286,0.3286,0.3286,45976.0],["1986-10-07",0.3286,0.3286,0.3286,0.3286,0.0],["1986-10-08",0.3286,0.3286,0.3286,0.3286,0.0],["1986-10-09",0.3314,0.34,0.3314,0.34,26272.0],["1986-10-10",0.34,0.34,0.34,0.34,0.0],["1986-10-13",0.34,0.34,0.34,0.34,0.0],["1986-10-14",0.34,0.34,0.34,0.34,0.0],["1986-10-15",0.3357,0.3357,0.3357,0.3357,1314.0],["1986-10-16",0.3357,0.34,0.3343,0.34,35467.0],["1986-10-17",0.34,0.34,0.34,0.34,0.0],["1986-10-20",0.34,0.34,0.34,0.34,0.0],["1986-10-21",0.3286,0.3286,0.3286,0.3286,6568.0],["1986-10-22",0.3286,0.3286,0.3286,0.3286,0.0],["1986-10-23",0.3257,0.3257,0.3257,0.3257,2627.0],["1986-10-24",0.3215,0.3215,0.3215,0.3215,1314.0],["1986-10-27",0.3215,0.3215,0.3215,0.3215,0.0],["1986-10-28",0.3186,0.3186,0.3172,0.3186,17077.0],["1986-10-29",0.3272,0.3272,0.3272,0.3272,1314.0],["1986-10-30",0.3272,0.3272,0.3272,0.3272,0.0],["1986-10-31",0.3272,0.3272,0.3272,0.3272,0.0],["1986-11-03",0.3158,0.3158,0.3129,0.3129,40722.0],["1986-11-04",0.3129,0.3129,0.3129,0.3129,0.0],["1986-11-05",0.3215,0.3215,0.3215,0.3215,19704.0],["1986-11-06",0.3215,0.3215,0.3215,0.3215,0.0],["1986-11-07",0.3215,0.3215,0.3215,0.3215,0.0],["1986-11-10",0.3215,0.3215,0.3215,0.3215,0.0],["1986-11-11",0.3215,0.3215,0.3215,0.3215,0.0],["1986-11-12",0.3172,0.3172,0.3172,0.3172,3941.0],["1986-11-13",0.3172,0.3172,0.3172,0.3172,0.0],["1986-11-14",0.3243,0.3243,0.3243,0.3243,2627.0],["1986-11-17",0.3243,0.3243,0.3243,0.3243,0.0],["1986-11-18",0.3243,0.3243,0.3243,0.3243,0.0],["1986-11-19",0.3243,0.3243,0.3243,0.3243,0.0],["1986-11-20",0.3243,0.3243,0.3243,0.3243,0.0],["1986-11-21",0.3243,0.3243,0.3243,0.3243,0.0],["1986-11-24",0.3243,0.3243,0.3243,0.3243,0.0],["1986-11-25",0.3243,0.3243,0.3243,0.3243,0.0],["1986-11-26",0.3243,0.3243,0.3243,0.3243,0.0],["1986-11-28",0.3243,0.3243,0.3243,0.3243,0.0],["1986-12-01",0.3243,0.3243,0.3243,0.3243,0.0],["1986-12-02",0.3243,0.3243,0.3243,0.3243,0.0],["1986-12-03",0.3215,0.3215,0.3186,0.3215,13136.0],["1986-12-04",0.3215,0.3215,0.3215,0.3215,0.0],["1986-12-05",0.3215,0.3243,0.3186,0.3186,3941.0],["1986-12-08",0.3186,0.3186,0.3186,0.3186,0.0],["1986-12-09",0.3186,0.3186,0.3186,0.3186,0.0],["1986-12-10",0.3186,0.3186,0.3186,0.3186,0.0],["1986-12-11",0.3201,0.3201,0.3201,0.3201,1314.0],["1986-12-12",0.3186,0.3186,0.3186,0.3186,6568.0],["1986-12-15",0.3186,0.3186,0.3186,0.3186,0.0],["1986-12-16",0.3257,0.3257,0.3257,0.3257,1314.0],["1986-12-17",0.3257,0.3257,0.3257,0.3257,0.0],["1986-12-18",0.3129,0.3129,0.3129,0.3129,3941.0],["1986-12-19",0.3144,0.3186,0.3144,0.3186,47290.0],["1986-12-22",0.3186,0.3186,0.3186,0.3186,27586.0],["1986-12-23",0.3186,0.3186,0.3186,0.3186,2627.0],["1986-12-24",0.3186,0.3186,0.3186,0.3186,0.0],["1986-12-26",0.3272,0.3272,0.3272,0.3272,1314.0],["1986-12-29",0.3272,0.3329,0.3243,0.3329,15763.0],["1986-12-30",0.3229,0.3229,0.3229,0.3229,6568.0],["1986-12-31",0.3229,0.3229,0.3229,0.3229,0.0],["1987-01-02",0.3229,0.3229,0.3229,0.3229,0.0],["1987-01-05",0.3343,0.3357,0.3343,0.3343,10509.0],["1987-01-06",0.3343,0.3414,0.3329,0.3329,5254.0],["1987-01-07",0.3329,0.3329,0.3329,0.3329,0.0],["1987-01-08",0.3329,0.3329,0.3329,0.3329,0.0],["1987-01-09",0.3442,0.3528,0.3442,0.3528,2627.0],["1987-01-12",0.3585,0.3585,0.3585,0.3585,15763.0],["1987-01-13",0.3585,0.3585,0.3585,0.3585,0.0],["1987-01-14",0.3585,0.3585,0.3585,0.3585,1314.0],["1987-01-15",0.3585,0.3585,0.3585,0.3585,2627.0],["1987-01-16",0.3585,0.3585,0.3585,0.3585,0.0],["1987-01-19",0.3585,0.3585,0.3585,0.3585,0.0],["1987-01-20",0.3613,0.3613,0.3613,0.3613,9195.0],["1987-01-21",0.3613,0.367,0.3599,0.3599,3941.0],["1987-01-22",0.3599,0.3599,0.3599,0.3599,0.0],["1987-01-23",0.367,0.3698,0.367,0.3698,21018.0],["1987-01-26",0.3698,0.3698,0.3698,0.3698,0.0],["1987-01-27",0.3755,0.3755,0.3755,0.3755,23645.0],["1987-01-28",0.3755,0.3798,0.3713,0.3798,2627.0],["1987-01-29",0.3727,0.3727,0.3727,0.3727,11822.0],["1987-01-30",0.3841,0.3898,0.3841,0.3898,35467.0],["1987-02-02",0.3869,0.3869,0.3869,0.3869,2627.0],["1987-02-03",0.3869,0.3869,0.3869,0.3869,0.0],["1987-02-04",0.394,0.3983,0.394,0.394,14450.0],["1987-02-05",0.4011,0.4026,0.4011,0.4011,97206.0],["1987-02-06",0.404,0.4068,0.404,0.4068,11822.0],["1987-02-09",0.4068,0.4068,0.4068,0.4068,0.0],["1987-02-10",0.4011,0.4011,0.3954,0.3954,47290.0],["1987-02-11",0.3954,0.3954,0.3954,0.3954,0.0],["1987-02-12",0.3898,0.3898,0.3898,0.3898,32840.0],["1987-02-13",0.3841,0.3841,0.3841,0.3841,18390.0],["1987-02-17",0.3841,0.3841,0.3841,0.3841,3941.0],["1987-02-18",0.3841,0.3841,0.3841,0.3841,1314.0],["1987-02-19",0.3898,0.3898,0.3898,0.3898,31526.0],["1987-02-20",0.3898,0.3898,0.3898,0.3898,0.0],["1987-02-23",0.3898,0.3898,0.3898,0.3898,0.0],["1987-02-24",0.3812,0.3812,0.3812,0.3812,5254.0],["1987-02-25",0.3755,0.3755,0.3755,0.3755,1314.0],["1987-02-26",0.3741,0.3741,0.3741,0.3741,5254.0],["1987-02-27",0.3741,0.3741,0.3741,0.3741,0.0],["1987-03-02",0.3741,0.3741,0.3741,0.3741,0.0],["1987-03-03",0.3727,0.3727,0.3727,0.3727,5254.0],["1987-03-04",0.3727,0.3727,0.3727,0.3727,0.0],["1987-03-05",0.3727,0.3727,0.3727,0.3727,0.0],["1987-03-06",0.3727,0.3727,0.3727,0.3727,0.0],["1987-03-09",0.3727,0.3727,0.3727,0.3727,0.0],["1987-03-10",0.3898,0.3898,0.3898,0.3898,1314.0],["1987-03-11",0.3898,0.3898,0.3898,0.3898,0.0],["1987-03-12",0.4011,0.4011,0.4011,0.4011,27586.0],["1987-03-13",0.4011,0.4011,0.3997,0.3997,47290.0],["1987-03-16",0.3997,0.3997,0.3997,0.3997,0.0],["1987-03-17",0.4068,0.4068,0.4068,0.4068,6568.0],["1987-03-18",0.4139,0.4154,0.4139,0.4139,11822.0],["1987-03-19",0.4182,0.421,0.4182,0.421,9195.0],["1987-03-20",0.4267,0.4267,0.4267,0.4267,5254.0],["1987-03-23",0.4267,0.4267,0.4267,0.4267,0.0],["1987-03-24",0.4267,0.4267,0.4267,0.4267,0.0],["1987-03-25",0.4154,0.4154,0.4154,0.4154,5254.0],["1987-03-26",0.4154,0.4154,0.4154,0.4154,0.0],["1987-03-27",0.4154,0.4154,0.4154,0.4154,0.0],["1987-03-30",0.4154,0.4154,0.4154,0.4154,0.0],["1987-03-31",0.4139,0.4139,0.4139,0.4139,5254.0],["1987-04-01",0.4139,0.4139,0.4139,0.4139,0.0],["1987-04-02",0.4154,0.4154,0.4154,0.4154,6568.0],["1987-04-03",0.4154,0.4154,0.4154,0.4154,0.0],["1987-04-06",0.4154,0.4154,0.4154,0.4154,0.0],["1987-04-07",0.4154,0.4154,0.4154,0.4154,0.0],["1987-04-08",0.4154,0.4154,0.4154,0.4154,0.0],["1987-04-09",0.4154,0.4154,0.4154,0.4154,0.0],["1987-04-10",0.4154,0.4154,0.4154,0.4154,0.0],["1987-04-13",0.4267,0.4296,0.4267,0.4296,5254.0],["1987-04-14",0.4324,0.4324,0.4324,0.4324,2627.0],["1987-04-15",0.4324,0.4324,0.4324,0.4324,0.0],["1987-04-16",0.4324,0.4324,0.4324,0.4324,0.0],["1987-04-20",0.4324,0.4324,0.4239,0.4324,81443.0],["1987-04-21",0.4239,0.4239,0.4239,0.4239,1314.0],["1987-04-22",0.4239,0.4239,0.4239,0.4239,0.0],["1987-04-23",0.421,0.421,0.421,0.421,10509.0],["1987-04-24",0.421,0.421,0.421,0.421,0.0],["1987-04-27",0.4182,0.4182,0.4182,0.4182,5254.0],["1987-04-28",0.4182,0.4182,0.4182,0.4182,0.0],["1987-04-29",0.4182,0.4182,0.4182,0.4182,0.0],["1987-04-30",0.4182,0.4182,0.4182,0.4182,0.0],["1987-05-01",0.4182,0.4182,0.4182,0.4182,0.0],["1987-05-04",0.4182,0.4182,0.4182,0.4182,0.0],["1987-05-05",0.3983,0.3983,0.3983,0.3983,7882.0],["1987-05-06",0.3983,0.3983,0.3983,0.3983,0.0],["1987-05-07",0.3983,0.3983,0.3983,0.3983,0.0],["1987-05-08",0.3983,0.3983,0.3983,0.3983,0.0],["1987-05-11",0.4068,0.4097,0.4068,0.4068,21018.0],["1987-05-12",0.4097,0.4154,0.4097,0.4097,14450.0],["1987-05-13",0.4097,0.4097,0.4097,0.4097,0.0],["1987-05-14",0.4097,0.4097,0.4097,0.4097,0.0],["1987-05-15",0.4267,0.4267,0.4267,0.4267,9195.0],["1987-05-18",0.4296,0.4296,0.4296,0.4296,1314.0],["1987-05-19",0.4296,0.4324,0.4267,0.4324,6568.0],["1987-05-20",0.4324,0.4324,0.4324,0.4324,0.0],["1987-05-21",0.4324,0.4324,0.4324,0.4324,0.0],["1987-05-22",0.4239,0.4239,0.4239,0.4239,1314.0],["1987-05-26",0.4239,0.4239,0.4239,0.4239,0.0],["1987-05-27",0.4239,0.4239,0.4239,0.4239,0.0],["1987-05-28",0.4239,0.4239,0.4239,0.4239,0.0],["1987-05-29",0.4239,0.4239,0.4239,0.4239,0.0],["1987-06-01",0.4097,0.4097,0.4097,0.4097,18390.0],["1987-06-02",0.4097,0.4097,0.4097,0.4097,0.0],["1987-06-03",0.4097,0.4097,0.4097,0.4097,0.0],["1987-06-04",0.4097,0.4097,0.4097,0.4097,0.0],["1987-06-05",0.4097,0.4097,0.4097,0.4097,0.0],["1987-06-08",0.4097,0.4097,0.4097,0.4097,0.0],["1987-06-09",0.4097,0.4097,0.4097,0.4097,0.0],["1987-06-10",0.4154,0.4154,0.4154,0.4154,9195.0],["1987-06-11",0.4182,0.4182,0.4182,0.4182,9195.0],["1987-06-12",0.4182,0.4182,0.4182,0.4182,0.0],["1987-06-15",0.4182,0.4182,0.4182,0.4182,0.0],["1987-06-16",0.4182,0.4182,0.4182,0.4182,0.0],["1987-06-17",0.4182,0.4182,0.4182,0.4182,0.0],["1987-06-18",0.4182,0.4182,0.4182,0.4182,0.0],["1987-06-19",0.4324,0.4324,0.4324,0.4324,26272.0],["1987-06-22",0.4324,0.4324,0.4324,0.4324,1314.0],["1987-06-23",0.4324,0.4324,0.4324,0.4324,0.0],["1987-06-24",0.4324,0.4324,0.4324,0.4324,0.0],["1987-06-25",0.4324,0.4324,0.4324,0.4324,0.0],["1987-06-26",0.4324,0.4381,0.4296,0.4296,105088.0],["1987-06-29",0.4296,0.4296,0.4296,0.4296,0.0],["1987-06-30",0.4296,0.4296,0.4296,0.4296,0.0],["1987-07-01",0.4296,0.4296,0.4296,0.4296,0.0],["1987-07-02",0.4296,0.4296,0.4296,0.4296,0.0],["1987-07-06",0.4452,0.4452,0.4452,0.4452,19704.0],["1987-07-07",0.4452,0.4452,0.4452,0.4452,0.0],["1987-07-08",0.4452,0.4452,0.4452,0.4452,0.0],["1987-07-09",0.4495,0.4523,0.4495,0.4523,6568.0],["1987-07-10",0.4552,0.4552,0.4552,0.4552,2627.0],["1987-07-13",0.4609,0.4609,0.4609,0.4609,2627.0],["1987-07-14",0.4623,0.4623,0.4623,0.4623,2627.0],["1987-07-15",0.4623,0.4623,0.4623,0.4623,0.0],["1987-07-16",0.4623,0.4623,0.4623,0.4623,0.0],["1987-07-17",0.4708,0.4751,0.4708,0.4751,2627.0],["1987-07-20",0.4751,0.4751,0.4751,0.4751,0.0],["1987-07-21",0.4751,0.4751,0.4751,0.4751,0.0],["1987-07-22",0.4723,0.4723,0.4694,0.4723,6568.0],["1987-07-23",0.4694,0.4694,0.4694,0.4694,2627.0],["1987-07-24",0.4694,0.4694,0.4694,0.4694,0.0],["1987-07-27",0.458,0.458,0.458,0.458,40722.0],["1987-07-28",0.458,0.458,0.458,0.458,0.0],["1987-07-29",0.458,0.458,0.458,0.458,0.0],["1987-07-30",0.4509,0.4509,0.4509,0.4509,1314.0],["1987-07-31",0.4509,0.4509,0.4509,0.4509,0.0],["1987-08-03",0.4509,0.4523,0.4467,0.4467,38094.0],["1987-08-04",0.4467,0.4467,0.4467,0.4467,0.0],["1987-08-05",0.4467,0.4467,0.4467,0.4467,0.0],["1987-08-06",0.4566,0.4566,0.4566,0.4566,43349.0],["1987-08-07",0.4566,0.4566,0.4566,0.4566,0.0],["1987-08-10",0.4566,0.4566,0.4566,0.4566,0.0],["1987-08-11",0.4595,0.4595,0.4595,0.4595,7882.0],["1987-08-12",0.4595,0.4595,0.4595,0.4595,0.0],["1987-08-13",0.4637,0.4637,0.4637,0.4637,32840.0],["1987-08-14",0.4637,0.4637,0.4637,0.4637,0.0],["1987-08-17",0.4637,0.4637,0.4637,0.4637,0.0],["1987-08-18",0.4637,0.4637,0.4637,0.4637,3941.0],["1987-08-19",0.4666,0.4751,0.4666,0.4666,24958.0],["1987-08-20",0.4666,0.4666,0.4666,0.4666,0.0],["1987-08-21",0.4751,0.4751,0.4751,0.4751,1314.0],["1987-08-24",0.4751,0.4751,0.4751,0.4751,0.0],["1987-08-25",0.4751,0.4751,0.4751,0.4751,0.0],["1987-08-26",0.4637,0.4637,0.4637,0.4637,1314.0],["1987-08-27",0.4723,0.4723,0.4723,0.4723,1314.0],["1987-08-28",0.4723,0.4723,0.4723,0.4723,0.0],["1987-08-31",0.4708,0.4708,0.4708,0.4708,42035.0],["1987-09-01",0.4708,0.4708,0.4708,0.4708,0.0],["1987-09-02",0.4708,0.4708,0.4708,0.4708,0.0],["1987-09-03",0.4708,0.4708,0.4708,0.4708,0.0],["1987-09-04",0.4708,0.4708,0.4708,0.4708,0.0],["1987-09-08",0.4708,0.4708,0.4609,0.4609,10509.0],["1987-09-09",0.4552,0.4552,0.4495,0.4552,3941.0],["1987-09-10",0.4552,0.4552,0.4552,0.4552,0.0],["1987-09-11",0.4552,0.4552,0.4552,0.4552,0.0],["1987-09-14",0.4552,0.4552,0.4552,0.4552,0.0],["1987-09-15",0.4552,0.4552,0.4552,0.4552,0.0],["1987-09-16",0.4552,0.4552,0.4552,0.4552,0.0],["1987-09-17",0.4523,0.4523,0.4509,0.4523,5254.0],["1987-09-18",0.4523,0.4523,0.4523,0.4523,0.0],["1987-09-21",0.4523,0.4523,0.4523,0.4523,0.0],["1987-09-22",0.4339,0.4339,0.4339,0.4339,6568.0],["1987-09-23",0.4339,0.4339,0.4339,0.4339,0.0],["1987-09-24",0.4381,0.4381,0.4381,0.4381,5254.0],["1987-09-25",0.4381,0.4381,0.4381,0.4381,0.0],["1987-09-28",0.4381,0.4381,0.4381,0.4381,2627.0],["1987-09-29",0.4381,0.4381,0.4381,0.4381,0.0],["1987-09-30",0.4353,0.4353,0.4353,0.4353,45976.0],["1987-10-01",0.4353,0.4353,0.4353,0.4353,0.0],["1987-10-02",0.4353,0.4353,0.4353,0.4353,0.0],["1987-10-05",0.4353,0.4353,0.4353,0.4353,0.0],["1987-10-06",0.4353,0.4353,0.4353,0.4353,0.0],["1987-10-07",0.4353,0.4353,0.4296,0.4353,7882.0],["1987-10-08",0.4353,0.4353,0.4353,0.4353,0.0],["1987-10-09",0.4182,0.4182,0.4182,0.4182,6568.0],["1987-10-12",0.4125,0.4125,0.4125,0.4125,10509.0],["1987-10-13",0.4182,0.4182,0.4182,0.4182,90638.0],["1987-10-14",0.4182,0.4182,0.4182,0.4182,0.0],["1987-10-15",0.4068,0.4068,0.4068,0.4068,7882.0],["1987-10-16",0.4068,0.4068,0.4068,0.4068,0.0],["1987-10-19",0.404,0.404,0.404,0.404,14450.0],["1987-10-20",0.404,0.404,0.404,0.404,0.0],["1987-10-21",0.404,0.404,0.404,0.404,0.0],["1987-10-22",0.404,0.404,0.404,0.404,0.0],["1987-10-23",0.404,0.404,0.404,0.404,0.0],["1987-10-26",0.404,0.404,0.404,0.404,0.0],["1987-10-27",0.367,0.367,0.367,0.367,1314.0],["1987-10-28",0.367,0.367,0.367,0.367,0.0],["1987-10-29",0.367,0.367,0.367,0.367,0.0],["1987-10-30",0.3641,0.3641,0.3641,0.3641,82757.0],["1987-11-02",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-03",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-04",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-05",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-06",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-09",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-10",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-11",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-12",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-13",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-16",0.3641,0.3641,0.3641,0.3641,0.0],["1987-11-17",0.3528,0.3528,0.3528,0.3528,2627.0],["1987-11-18",0.3528,0.3528,0.3528,0.3528,0.0],["1987-11-19",0.3585,0.3585,0.3585,0.3585,69621.0],["1987-11-20",0.3585,0.3585,0.3585,0.3585,0.0],["1987-11-23",0.3499,0.3499,0.3499,0.3499,13136.0],["1987-11-24",0.3499,0.3499,0.3499,0.3499,0.0],["1987-11-25",0.3499,0.3499,0.3499,0.3499,0.0],["1987-11-27",0.3613,0.3613,0.3613,0.3613,9195.0],["1987-11-30",0.3713,0.3713,0.3713,0.3713,5254.0],["1987-12-01",0.3713,0.3713,0.3713,0.3713,0.0],["1987-12-02",0.3713,0.3713,0.3713,0.3713,0.0],["1987-12-03",0.3713,0.3713,0.3713,0.3713,0.0],["1987-12-04",0.3713,0.3713,0.3713,0.3713,0.0],["1987-12-07",0.3713,0.3713,0.3713,0.3713,0.0],["1987-12-08",0.3641,0.3641,0.3641,0.3641,1314.0],["1987-12-09",0.3641,0.3641,0.3641,0.3641,0.0],["1987-12-10",0.3641,0.3641,0.3641,0.3641,1314.0],["1987-12-11",0.3641,0.3641,0.3641,0.3641,0.0],["1987-12-14",0.3641,0.3641,0.3641,0.3641,0.0],["1987-12-15",0.3641,0.3641,0.3641,0.3641,0.0],["1987-12-16",0.3641,0.3641,0.3641,0.3641,0.0],["1987-12-17",0.3641,0.3641,0.3641,0.3641,0.0],["1987-12-18",0.3641,0.3641,0.3641,0.3641,0.0],["1987-12-21",0.3784,0.3784,0.3784,0.3784,17077.0],["1987-12-22",0.3755,0.3755,0.3755,0.3755,11822.0],["1987-12-23",0.3755,0.3755,0.3755,0.3755,0.0],["1987-12-24",0.3755,0.3755,0.3755,0.3755,0.0],["1987-12-28",0.3755,0.3755,0.3755,0.3755,0.0],["1987-12-29",0.3755,0.3755,0.3755,0.3755,0.0],["1987-12-30",0.3755,0.3755,0.3755,0.3755,0.0],["1987-12-31",0.3755,0.3784,0.3727,0.3784,7882.0],["1988-01-04",0.3784,0.3784,0.3784,0.3784,0.0],["1988-01-05",0.3812,0.3869,0.3812,0.3869,28899.0],["1988-01-06",0.3926,0.3926,0.3926,0.3926,6568.0],["1988-01-07",0.3926,0.3926,0.3926,0.3926,0.0],["1988-01-08",0.394,0.394,0.394,0.394,2627.0],["1988-01-11",0.394,0.394,0.394,0.394,0.0],["1988-01-12",0.394,0.394,0.394,0.394,0.0],["1988-01-13",0.394,0.394,0.394,0.394,0.0],["1988-01-14",0.394,0.394,0.394,0.394,0.0],["1988-01-15",0.394,0.394,0.394,0.394,0.0],["1988-01-18",0.394,0.394,0.394,0.394,0.0],["1988-01-19",0.394,0.394,0.394,0.394,0.0],["1988-01-20",0.3741,0.3741,0.3741,0.3741,2627.0],["1988-01-21",0.3741,0.3741,0.3741,0.3741,0.0],["1988-01-22",0.3741,0.3741,0.3741,0.3741,0.0],["1988-01-25",0.3741,0.3741,0.3741,0.3741,0.0],["1988-01-26",0.3755,0.3755,0.3755,0.3755,1314.0],["1988-01-27",0.3755,0.3755,0.3755,0.3755,0.0],["1988-01-28",0.3755,0.3755,0.3755,0.3755,0.0],["1988-01-29",0.3755,0.3755,0.3755,0.3755,0.0],["1988-02-01",0.3755,0.3755,0.3755,0.3755,0.0],["1988-02-02",0.3755,0.3755,0.3755,0.3755,0.0],["1988-02-03",0.3755,0.3755,0.3755,0.3755,0.0],["1988-02-04",0.3755,0.3755,0.3755,0.3755,0.0],["1988-02-05",0.3755,0.3755,0.3755,0.3755,0.0],["1988-02-08",0.3755,0.3755,0.3755,0.3755,0.0],["1988-02-09",0.3755,0.3755,0.3755,0.3755,0.0],["1988-02-10",0.3741,0.3741,0.3741,0.3741,2627.0],["1988-02-11",0.3741,0.3741,0.3741,0.3741,0.0],["1988-02-12",0.3741,0.3741,0.3741,0.3741,0.0],["1988-02-16",0.3741,0.3741,0.3741,0.3741,0.0],["1988-02-17",0.4068,0.4068,0.4068,0.4068,24958.0],["1988-02-18",0.4068,0.4068,0.4068,0.4068,0.0],["1988-02-19",0.4068,0.4068,0.4068,0.4068,0.0],["1988-02-22",0.4068,0.4068,0.4068,0.4068,0.0],["1988-02-23",0.4068,0.4068,0.4068,0.4068,0.0],["1988-02-24",0.4068,0.4068,0.4068,0.4068,0.0],["1988-02-25",0.4068,0.4068,0.4068,0.4068,0.0],["1988-02-26",0.4068,0.4068,0.4068,0.4068,0.0],["1988-02-29",0.4111,0.4111,0.4111,0.4111,15763.0],["1988-03-01",0.4111,0.4111,0.4111,0.4111,0.0],["1988-03-02",0.404,0.404,0.404,0.404,13136.0],["1988-03-03",0.404,0.404,0.404,0.404,1314.0],["1988-03-04",0.404,0.404,0.404,0.404,5254.0],["1988-03-07",0.404,0.404,0.404,0.404,0.0],["1988-03-08",0.404,0.404,0.404,0.404,0.0],["1988-03-09",0.404,0.404,0.404,0.404,0.0],["1988-03-10",0.4082,0.4082,0.4082,0.4082,13136.0],["1988-03-11",0.4082,0.4082,0.4082,0.4082,0.0],["1988-03-14",0.4182,0.4182,0.4182,0.4182,13136.0],["1988-03-15",0.4182,0.4182,0.4182,0.4182,0.0],["1988-03-16",0.4182,0.4182,0.4182,0.4182,0.0],["1988-03-17",0.4182,0.4182,0.4182,0.4182,0.0],["1988-03-18",0.4154,0.4154,0.4097,0.4154,7882.0],["1988-03-21",0.4097,0.4097,0.4097,0.4097,3941.0],["1988-03-22",0.4097,0.4097,0.4097,0.4097,0.0],["1988-03-23",0.4097,0.4097,0.4097,0.4097,0.0],["1988-03-24",0.4097,0.4097,0.4097,0.4097,0.0],["1988-03-25",0.4097,0.4097,0.4097,0.4097,0.0],["1988-03-28",0.4097,0.4097,0.4097,0.4097,0.0],["1988-03-29",0.4111,0.4111,0.4111,0.4111,3941.0],["1988-03-30",0.4111,0.4111,0.4111,0.4111,0.0],["1988-03-31",0.4125,0.4125,0.4125,0.4125,6568.0],["1988-04-04",0.4125,0.4125,0.4125,0.4125,0.0],["1988-04-05",0.4154,0.4154,0.4154,0.4154,5254.0],["1988-04-06",0.4154,0.4154,0.4154,0.4154,0.0],["1988-04-07",0.4154,0.4154,0.4154,0.4154,0.0],["1988-04-08",0.4154,0.4154,0.4154,0.4154,0.0],["1988-04-11",0.4154,0.4154,0.4154,0.4154,0.0],["1988-04-12",0.4154,0.4154,0.4154,0.4154,0.0],["1988-04-13",0.4154,0.4154,0.4154,0.4154,0.0],["1988-04-14",0.4154,0.4154,0.4154,0.4154,0.0],["1988-04-15",0.4154,0.4154,0.4154,0.4154,0.0],["1988-04-18",0.4154,0.4154,0.4154,0.4154,0.0],["1988-04-19",0.4381,0.4438,0.4381,0.4438,47290.0],["1988-04-20",0.4438,0.4438,0.4438,0.4438,0.0],["1988-04-21",0.4438,0.4438,0.4438,0.4438,9195.0],["1988-04-22",0.4481,0.4481,0.4481,0.4481,65680.0],["1988-04-25",0.4495,0.4495,0.4495,0.4495,262720.0],["1988-04-26",0.4495,0.4495,0.4495,0.4495,91952.0],["1988-04-27",0.4452,0.4452,0.4452,0.4452,14450.0],["1988-04-28",0.4452,0.4452,0.4452,0.4452,0.0],["1988-04-29",0.4452,0.4452,0.4452,0.4452,0.0],["1988-05-02",0.4452,0.4452,0.4452,0.4452,0.0],["1988-05-03",0.4452,0.4452,0.4452,0.4452,0.0],["1988-05-04",0.4452,0.4452,0.4452,0.4452,0.0],["1988-05-05",0.4452,0.4452,0.4452,0.4452,0.0],["1988-05-06",0.4452,0.4452,0.4452,0.4452,0.0],["1988-05-09",0.4452,0.4452,0.4452,0.4452,0.0],["1988-05-10",0.4452,0.4452,0.4452,0.4452,0.0],["1988-05-11",0.4381,0.4381,0.4267,0.4381,27586.0],["1988-05-12",0.4381,0.4381,0.4381,0.4381,0.0],["1988-05-13",0.4381,0.4381,0.4381,0.4381,0.0],["1988-05-16",0.441,0.4438,0.441,0.4438,27586.0],["1988-05-17",0.4438,0.4438,0.4438,0.4438,0.0],["1988-05-18",0.4381,0.4381,0.4381,0.4381,21018.0],["1988-05-19",0.4353,0.4353,0.4353,0.4353,6568.0],["1988-05-20",0.4353,0.4353,0.4353,0.4353,0.0],["1988-05-23",0.4353,0.4353,0.4353,0.4353,0.0],["1988-05-24",0.4353,0.4353,0.4353,0.4353,0.0],["1988-05-25",0.4353,0.4353,0.4353,0.4353,0.0],["1988-05-26",0.4353,0.4353,0.4353,0.4353,0.0],["1988-05-27",0.4353,0.4353,0.4353,0.4353,0.0],["1988-05-31",0.4353,0.4353,0.4353,0.4353,0.0],["1988-06-01",0.4353,0.4353,0.4353,0.4353,0.0],["1988-06-02",0.4353,0.4353,0.4353,0.4353,0.0],["1988-06-03",0.4353,0.4353,0.4353,0.4353,0.0],["1988-06-06",0.4353,0.4353,0.4353,0.4353,0.0],["1988-06-07",0.4353,0.4353,0.4353,0.4353,0.0],["1988-06-08",0.4353,0.4353,0.4353,0.4353,0.0],["1988-06-09",0.4353,0.4353,0.4353,0.4353,0.0],["1988-06-10",0.4381,0.4381,0.4381,0.4381,3941.0],["1988-06-13",0.4438,0.4438,0.4438,0.4438,1314.0],["1988-06-14",0.4438,0.4438,0.4424,0.4438,105088.0],["1988-06-15",0.4438,0.4438,0.4438,0.4438,0.0],["1988-06-16",0.4438,0.4438,0.4438,0.4438,0.0],["1988-06-17",0.4438,0.4438,0.4438,0.4438,131360.0],["1988-06-20",0.4438,0.4438,0.4424,0.4424,72248.0],["1988-06-21",0.4438,0.4438,0.4438,0.4438,72248.0],["1988-06-22",0.4424,0.4424,0.4424,0.4424,2627.0],["1988-06-23",0.4438,0.4467,0.4438,0.4467,21018.0],["1988-06-24",0.4467,0.4467,0.4467,0.4467,0.0],["1988-06-27",0.4381,0.4381,0.4381,0.4381,1314.0],["1988-06-28",0.4381,0.4381,0.4381,0.4381,0.0],["1988-06-29",0.4381,0.4381,0.4381,0.4381,6568.0],["1988-06-30",0.4381,0.4395,0.4381,0.4395,57798.0],["1988-07-01",0.4395,0.4395,0.4395,0.4395,0.0],["1988-07-05",0.4395,0.4395,0.4395,0.4395,0.0],["1988-07-06",0.4324,0.4324,0.4324,0.4324,3941.0],["1988-07-07",0.4324,0.4324,0.4324,0.4324,0.0],["1988-07-08",0.4324,0.4324,0.4324,0.4324,0.0],["1988-07-11",0.4324,0.4324,0.4324,0.4324,0.0],["1988-07-12",0.4324,0.4324,0.4324,0.4324,0.0],["1988-07-13",0.4324,0.4324,0.4324,0.4324,0.0],["1988-07-14",0.441,0.441,0.441,0.441,6568.0],["1988-07-15",0.4523,0.4523,0.4523,0.4523,21018.0],["1988-07-18",0.4523,0.4609,0.4509,0.4509,7882.0],["1988-07-19",0.4509,0.4509,0.4509,0.4509,0.0],["1988-07-20",0.4509,0.4509,0.4509,0.4509,0.0],["1988-07-21",0.4595,0.4595,0.4595,0.4595,6568.0],["1988-07-22",0.4595,0.4595,0.4495,0.4495,2627.0],["1988-07-25",0.4523,0.4523,0.4523,0.4523,2627.0],["1988-07-26",0.4523,0.4523,0.4523,0.4523,0.0],["1988-07-27",0.4523,0.4523,0.4523,0.4523,0.0],["1988-07-28",0.4523,0.4523,0.4523,0.4523,0.0],["1988-07-29",0.4509,0.4509,0.4509,0.4509,1314.0],["1988-08-01",0.4509,0.4509,0.4509,0.4509,0.0],["1988-08-02",0.4509,0.4509,0.4509,0.4509,0.0],["1988-08-03",0.4509,0.4509,0.4509,0.4509,0.0],["1988-08-04",0.4509,0.4509,0.4509,0.4509,0.0],["1988-08-05",0.4509,0.4509,0.4509,0.4509,0.0],["1988-08-08",0.4495,0.4495,0.4495,0.4495,5254.0],["1988-08-09",0.4467,0.4467,0.4467,0.4467,18390.0],["1988-08-10",0.441,0.441,0.4381,0.4381,6568.0],["1988-08-11",0.4381,0.4381,0.4381,0.4381,0.0],["1988-08-12",0.4381,0.4381,0.4381,0.4381,0.0],["1988-08-15",0.4353,0.4353,0.4353,0.4353,6568.0],["1988-08-16",0.4353,0.4353,0.4353,0.4353,0.0],["1988-08-17",0.4353,0.4381,0.4338,0.4381,34154.0],["1988-08-18",0.4367,0.4367,0.4367,0.4367,10509.0],["1988-08-19",0.4367,0.441,0.4353,0.441,13136.0],["1988-08-22",0.441,0.441,0.441,0.441,0.0],["1988-08-23",0.441,0.441,0.441,0.441,13136.0],["1988-08-24",0.441,0.441,0.441,0.441,0.0],["1988-08-25",0.4367,0.4367,0.4367,0.4367,7882.0],["1988-08-26",0.4367,0.4367,0.4367,0.4367,0.0],["1988-08-29",0.4367,0.4367,0.4367,0.4367,0.0],["1988-08-30",0.4367,0.4367,0.4367,0.4367,0.0],["1988-08-31",0.4367,0.4367,0.4367,0.4367,0.0],["1988-09-01",0.4324,0.4324,0.4324,0.4324,3941.0],["1988-09-02",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-06",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-07",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-08",0.4381,0.4381,0.4381,0.4381,13136.0],["1988-09-09",0.4381,0.4381,0.4381,0.4381,0.0],["1988-09-12",0.4324,0.4324,0.4324,0.4324,6568.0],["1988-09-13",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-14",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-15",0.4324,0.4324,0.4324,0.4324,15763.0],["1988-09-16",0.4267,0.4267,0.4267,0.4267,1314.0],["1988-09-19",0.4267,0.4267,0.4267,0.4267,0.0],["1988-09-20",0.4324,0.4324,0.4324,0.4324,2627.0],["1988-09-21",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-22",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-23",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-26",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-27",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-28",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-29",0.4324,0.4324,0.4324,0.4324,0.0],["1988-09-30",0.4324,0.4324,0.4324,0.4324,0.0],["1988-10-03",0.4324,0.4324,0.4324,0.4324,0.0],["1988-10-04",0.4267,0.4267,0.4267,0.4267,6568.0],["1988-10-05",0.4267,0.4267,0.4267,0.4267,0.0],["1988-10-06",0.4267,0.4267,0.4267,0.4267,0.0],["1988-10-07",0.4267,0.4267,0.4267,0.4267,0.0],["1988-10-10",0.4267,0.4267,0.4267,0.4267,0.0],["1988-10-11",0.4267,0.4267,0.4267,0.4267,0.0],["1988-10-12",0.4267,0.4267,0.4267,0.4267,0.0],["1988-10-13",0.4154,0.4154,0.4154,0.4154,2627.0],["1988-10-14",0.4154,0.4154,0.4154,0.4154,0.0],["1988-10-17",0.4154,0.4154,0.4154,0.4154,0.0],["1988-10-18",0.4154,0.4154,0.4154,0.4154,0.0],["1988-10-19",0.4154,0.4154,0.4154,0.4154,0.0],["1988-10-20",0.404,0.404,0.3983,0.3983,1314.0],["1988-10-21",0.3983,0.3983,0.3983,0.3983,0.0],["1988-10-24",0.4011,0.4011,0.4011,0.4011,3941.0],["1988-10-25",0.4011,0.4011,0.4011,0.4011,0.0],["1988-10-26",0.4011,0.4011,0.4011,0.4011,111656.0],["1988-10-27",0.4011,0.4011,0.4011,0.4011,0.0],["1988-10-28",0.4011,0.4011,0.4011,0.4011,0.0],["1988-10-31",0.4011,0.4054,0.3954,0.3954,18390.0],["1988-11-01",0.4026,0.404,0.4026,0.404,105088.0],["1988-11-02",0.404,0.404,0.4026,0.404,78816.0],["1988-11-03",0.404,0.4068,0.4011,0.4011,17077.0],["1988-11-04",0.404,0.404,0.404,0.404,65680.0],["1988-11-07",0.3926,0.3926,0.3926,0.3926,2627.0],["1988-11-08",0.3926,0.3926,0.3926,0.3926,0.0],["1988-11-09",0.3926,0.3926,0.3926,0.3926,0.0],["1988-11-10",0.3869,0.3869,0.3784,0.3784,6568.0],["1988-11-11",0.3841,0.3841,0.3841,0.3841,7882.0],["1988-11-14",0.3841,0.3869,0.3812,0.3869,24958.0],["1988-11-15",0.3841,0.3841,0.3841,0.3841,39408.0],["1988-11-16",0.3784,0.3784,0.3784,0.3784,1314.0],["1988-11-17",0.3869,0.3869,0.3869,0.3869,78816.0],["1988-11-18",0.3869,0.3869,0.3869,0.3869,0.0],["1988-11-21",0.3869,0.3883,0.3869,0.3883,52544.0],["1988-11-22",0.3883,0.3883,0.3883,0.3883,0.0],["1988-11-23",0.3883,0.3883,0.3883,0.3883,0.0],["1988-11-25",0.3883,0.3883,0.3883,0.3883,0.0],["1988-11-28",0.3883,0.3883,0.3883,0.3883,0.0],["1988-11-29",0.3883,0.3883,0.3883,0.3883,0.0],["1988-11-30",0.3883,0.3883,0.3883,0.3883,0.0],["1988-12-01",0.404,0.4068,0.404,0.4068,45976.0],["1988-12-02",0.3983,0.3983,0.3983,0.3983,2627.0],["1988-12-05",0.3983,0.3983,0.3983,0.3983,0.0],["1988-12-06",0.3983,0.3983,0.3983,0.3983,0.0],["1988-12-07",0.404,0.404,0.404,0.404,13136.0],["1988-12-08",0.3983,0.3983,0.3983,0.3983,1314.0],["1988-12-09",0.404,0.404,0.404,0.404,3941.0],["1988-12-12",0.404,0.404,0.404,0.404,0.0],["1988-12-13",0.404,0.404,0.404,0.404,0.0],["1988-12-14",0.404,0.404,0.404,0.404,0.0],["1988-12-15",0.404,0.404,0.404,0.404,0.0],["1988-12-16",0.404,0.404,0.404,0.404,1314.0],["1988-12-19",0.4097,0.4097,0.4097,0.4097,18390.0],["1988-12-20",0.4097,0.4097,0.4097,0.4097,0.0],["1988-12-21",0.4097,0.4097,0.4097,0.4097,0.0],["1988-12-22",0.4097,0.4097,0.4097,0.4097,0.0],["1988-12-23",0.4097,0.4097,0.4097,0.4097,0.0],["1988-12-27",0.4097,0.4097,0.4097,0.4097,0.0],["1988-12-28",0.4097,0.4097,0.4097,0.4097,0.0],["1988-12-29",0.4097,0.4097,0.4097,0.4097,0.0],["1988-12-30",0.4097,0.4097,0.4097,0.4097,0.0],["1989-01-03",0.4097,0.4097,0.4097,0.4097,0.0],["1989-01-04",0.4082,0.4082,0.4068,0.4082,47290.0],["1989-01-05",0.4082,0.4082,0.4082,0.4082,0.0],["1989-01-06",0.4068,0.4068,0.4068,0.4068,1314.0],["1989-01-09",0.4068,0.4068,0.4068,0.4068,17077.0],["1989-01-10",0.4068,0.4068,0.4054,0.4068,253525.0],["1989-01-11",0.4068,0.4068,0.4068,0.4068,0.0],["1989-01-12",0.4068,0.4068,0.4068,0.4068,0.0],["1989-01-13",0.4068,0.4068,0.4068,0.4068,0.0],["1989-01-16",0.4154,0.4154,0.4154,0.4154,10509.0],["1989-01-17",0.4182,0.4182,0.4182,0.4182,2627.0],["1989-01-18",0.4239,0.4239,0.4239,0.4239,9195.0],["1989-01-19",0.4239,0.4239,0.4239,0.4239,0.0],["1989-01-20",0.4353,0.4353,0.4353,0.4353,13136.0],["1989-01-23",0.4353,0.4353,0.4353,0.4353,0.0],["1989-01-24",0.4353,0.4353,0.4353,0.4353,0.0],["1989-01-25",0.4353,0.4353,0.4353,0.4353,0.0],["1989-01-26",0.4353,0.4353,0.4353,0.4353,0.0],["1989-01-27",0.4282,0.4282,0.4282,0.4282,5254.0],["1989-01-30",0.441,0.441,0.441,0.441,1314.0],["1989-01-31",0.441,0.441,0.4353,0.441,3941.0],["1989-02-01",0.441,0.441,0.441,0.441,0.0],["1989-02-02",0.441,0.441,0.441,0.441,0.0],["1989-02-03",0.4523,0.4523,0.4523,0.4523,10509.0],["1989-02-06",0.4467,0.4467,0.441,0.441,2627.0],["1989-02-07",0.441,0.441,0.441,0.441,0.0],["1989-02-08",0.441,0.441,0.441,0.441,0.0],["1989-02-09",0.441,0.441,0.441,0.441,0.0],["1989-02-10",0.441,0.441,0.441,0.441,0.0],["1989-02-13",0.4296,0.4296,0.4296,0.4296,2627.0],["1989-02-14",0.431,0.431,0.431,0.431,15763.0],["1989-02-15",0.4353,0.4353,0.4353,0.4353,2627.0],["1989-02-16",0.4324,0.4324,0.4324,0.4324,6568.0],["1989-02-17",0.4324,0.4324,0.4324,0.4324,0.0],["1989-02-21",0.4324,0.4324,0.4324,0.4324,0.0],["1989-02-22",0.4267,0.4267,0.4267,0.4267,1314.0],["1989-02-23",0.4267,0.4267,0.4267,0.4267,0.0],["1989-02-24",0.4324,0.4324,0.4324,0.4324,5254.0],["1989-02-27",0.4324,0.4324,0.4324,0.4324,0.0],["1989-02-28",0.4324,0.4324,0.4324,0.4324,5254.0],["1989-03-01",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-02",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-03",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-06",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-07",0.441,0.441,0.441,0.441,3941.0],["1989-03-08",0.441,0.441,0.441,0.441,23645.0],["1989-03-09",0.4353,0.4353,0.4324,0.4324,5254.0],["1989-03-10",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-13",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-14",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-15",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-16",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-17",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-20",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-21",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-22",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-23",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-27",0.4324,0.4324,0.4324,0.4324,0.0],["1989-03-28",0.4282,0.4282,0.4282,0.4282,1314.0],["1989-03-29",0.4282,0.4282,0.4282,0.4282,0.0],["1989-03-30",0.4282,0.4282,0.4282,0.4282,0.0],["1989-03-31",0.4282,0.4282,0.4282,0.4282,0.0],["1989-04-03",0.4282,0.4282,0.4282,0.4282,0.0],["1989-04-04",0.4282,0.4282,0.4282,0.4282,0.0],["1989-04-05",0.4282,0.4282,0.4282,0.4282,0.0],["1989-04-06",0.4282,0.4282,0.4282,0.4282,0.0],["1989-04-07",0.4282,0.4282,0.4282,0.4282,0.0],["1989-04-10",0.4339,0.4339,0.4339,0.4339,13136.0],["1989-04-11",0.4339,0.4339,0.4339,0.4339,0.0],["1989-04-12",0.4339,0.4339,0.4339,0.4339,0.0],["1989-04-13",0.4339,0.4339,0.4339,0.4339,0.0],["1989-04-14",0.4339,0.4339,0.4339,0.4339,0.0],["1989-04-17",0.4381,0.4381,0.4381,0.4381,26272.0],["1989-04-18",0.4381,0.4381,0.4381,0.4381,0.0],["1989-04-19",0.4381,0.4381,0.4381,0.4381,0.0],["1989-04-20",0.4381,0.4381,0.4381,0.4381,1314.0],["1989-04-21",0.4381,0.4381,0.4381,0.4381,0.0],["1989-04-24",0.4381,0.4381,0.4381,0.4381,0.0],["1989-04-25",0.4381,0.4438,0.4381,0.4438,7882.0],["1989-04-26",0.4438,0.4438,0.4395,0.4438,61739.0],["1989-04-27",0.4438,0.4438,0.4438,0.4438,0.0],["1989-04-28",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-01",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-02",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-03",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-04",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-05",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-08",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-09",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-10",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-11",0.4438,0.4438,0.4438,0.4438,0.0],["1989-05-12",0.4324,0.4324,0.4324,0.4324,19704.0],["1989-05-15",0.4324,0.4324,0.4324,0.4324,5254.0],["1989-05-16",0.4324,0.4324,0.4324,0.4324,0.0],["1989-05-17",0.4324,0.4324,0.4324,0.4324,0.0],["1989-05-18",0.4324,0.4324,0.4324,0.4324,0.0],["1989-05-19",0.4324,0.4324,0.4324,0.4324,0.0],["1989-05-22",0.4424,0.4424,0.4424,0.4424,15763.0],["1989-05-23",0.4424,0.4424,0.4424,0.4424,0.0],["1989-05-24",0.4424,0.4424,0.4424,0.4424,0.0],["1989-05-25",0.4424,0.4424,0.4424,0.4424,0.0],["1989-05-26",0.4424,0.4424,0.4424,0.4424,0.0],["1989-05-30",0.4424,0.4424,0.4424,0.4424,0.0],["1989-05-31",0.4424,0.4424,0.4424,0.4424,0.0],["1989-06-01",0.4424,0.4424,0.4424,0.4424,0.0],["1989-06-02",0.4438,0.4438,0.4438,0.4438,19704.0],["1989-06-05",0.4438,0.4438,0.4438,0.4438,0.0],["1989-06-06",0.4438,0.4438,0.4438,0.4438,0.0],["1989-06-07",0.4552,0.4552,0.4552,0.4552,31526.0],["1989-06-08",0.4552,0.4552,0.4552,0.4552,0.0],["1989-06-09",0.4552,0.4609,0.4552,0.4609,3941.0],["1989-06-12",0.4609,0.4609,0.4609,0.4609,5254.0],["1989-06-13",0.4609,0.4609,0.4609,0.4609,0.0],["1989-06-14",0.4609,0.4609,0.4609,0.4609,0.0],["1989-06-15",0.4609,0.4609,0.4609,0.4609,0.0],["1989-06-16",0.4609,0.4609,0.4609,0.4609,0.0],["1989-06-19",0.4609,0.4609,0.4566,0.4566,5254.0],["1989-06-20",0.4566,0.4609,0.4552,0.4552,14450.0],["1989-06-21",0.458,0.458,0.458,0.458,11822.0],["1989-06-22",0.458,0.458,0.458,0.458,0.0],["1989-06-23",0.458,0.458,0.458,0.458,0.0],["1989-06-26",0.458,0.458,0.458,0.458,0.0],["1989-06-27",0.458,0.458,0.458,0.458,0.0],["1989-06-28",0.458,0.458,0.458,0.458,0.0],["1989-06-29",0.458,0.4609,0.4552,0.4552,47290.0],["1989-06-30",0.4552,0.4552,0.4552,0.4552,0.0],["1989-07-03",0.4552,0.4552,0.4552,0.4552,0.0],["1989-07-05",0.458,0.4666,0.458,0.458,23645.0],["1989-07-06",0.458,0.458,0.458,0.458,0.0],["1989-07-07",0.458,0.458,0.458,0.458,0.0],["1989-07-10",0.458,0.458,0.458,0.458,0.0],["1989-07-11",0.4694,0.4694,0.4694,0.4694,6568.0],["1989-07-12",0.468,0.468,0.468,0.468,6568.0],["1989-07-13",0.4609,0.4609,0.4609,0.4609,3941.0],["1989-07-14",0.4723,0.4723,0.4723,0.4723,14450.0],["1989-07-17",0.4723,0.4723,0.4723,0.4723,0.0],["1989-07-18",0.4723,0.4723,0.4723,0.4723,0.0],["1989-07-19",0.4694,0.4694,0.468,0.468,44662.0],["1989-07-20",0.468,0.468,0.468,0.468,0.0],["1989-07-21",0.4637,0.4637,0.4637,0.4637,21018.0],["1989-07-24",0.4637,0.4637,0.4637,0.4637,0.0],["1989-07-25",0.4637,0.4637,0.4637,0.4637,0.0],["1989-07-26",0.4694,0.4694,0.4694,0.4694,9195.0],["1989-07-27",0.4694,0.4694,0.4694,0.4694,0.0],["1989-07-28",0.4765,0.4765,0.4765,0.4765,1314.0],["1989-07-31",0.4765,0.4765,0.4765,0.4765,0.0],["1989-08-01",0.4765,0.4765,0.4765,0.4765,0.0],["1989-08-02",0.4822,0.4822,0.4822,0.4822,6568.0],["1989-08-03",0.4822,0.4822,0.4822,0.4822,0.0],["1989-08-04",0.4822,0.4822,0.4822,0.4822,0.0],["1989-08-07",0.4822,0.4822,0.4822,0.4822,0.0],["1989-08-08",0.4822,0.4822,0.4808,0.4822,5254.0],["1989-08-09",0.4865,0.4865,0.4865,0.4865,7882.0],["1989-08-10",0.4865,0.4865,0.4865,0.4865,0.0],["1989-08-11",0.4865,0.4865,0.4865,0.4865,0.0],["1989-08-14",0.4808,0.4808,0.4779,0.4808,7882.0],["1989-08-15",0.4723,0.4723,0.4694,0.4694,27586.0],["1989-08-16",0.4694,0.4694,0.4694,0.4694,0.0],["1989-08-17",0.4694,0.4694,0.4694,0.4694,0.0],["1989-08-18",0.4694,0.4694,0.4694,0.4694,0.0],["1989-08-21",0.4694,0.4694,0.4694,0.4694,0.0],["1989-08-22",0.4666,0.4666,0.4666,0.4666,11822.0],["1989-08-23",0.468,0.468,0.468,0.468,1314.0],["1989-08-24",0.468,0.468,0.468,0.468,0.0],["1989-08-25",0.468,0.468,0.468,0.468,0.0],["1989-08-28",0.468,0.468,0.468,0.468,0.0],["1989-08-29",0.468,0.468,0.468,0.468,0.0],["1989-08-30",0.468,0.468,0.468,0.468,0.0],["1989-08-31",0.4666,0.4666,0.4666,0.4666,6568.0],["1989-09-01",0.4666,0.4666,0.4666,0.4666,0.0],["1989-09-05",0.4666,0.4666,0.4666,0.4666,0.0],["1989-09-06",0.4666,0.4666,0.4666,0.4666,0.0],["1989-09-07",0.4666,0.4666,0.4666,0.4666,0.0],["1989-09-08",0.4666,0.4666,0.4666,0.4666,0.0],["1989-09-11",0.4566,0.4566,0.4566,0.4566,1314.0],["1989-09-12",0.4566,0.4566,0.4566,0.4566,0.0],["1989-09-13",0.4538,0.4538,0.4538,0.4538,1314.0],["1989-09-14",0.4538,0.4538,0.4538,0.4538,0.0],["1989-09-15",0.4538,0.4538,0.4538,0.4538,0.0],["1989-09-18",0.4495,0.4495,0.4495,0.4495,1314.0],["1989-09-19",0.458,0.458,0.458,0.458,27586.0],["1989-09-20",0.458,0.458,0.458,0.458,0.0],["1989-09-21",0.458,0.458,0.458,0.458,0.0],["1989-09-22",0.458,0.458,0.458,0.458,0.0],["1989-09-25",0.458,0.458,0.458,0.458,0.0],["1989-09-26",0.458,0.4609,0.458,0.458,23645.0],["1989-09-27",0.458,0.458,0.458,0.458,0.0],["1989-09-28",0.4552,0.4552,0.4552,0.4552,1314.0],["1989-09-29",0.4552,0.4552,0.4552,0.4552,0.0],["1989-10-02",0.4552,0.4552,0.4552,0.4552,0.0],["1989-10-03",0.4552,0.4552,0.4552,0.4552,0.0],["1989-10-04",0.4552,0.4552,0.4552,0.4552,0.0],["1989-10-05",0.4552,0.4552,0.4552,0.4552,0.0],["1989-10-06",0.4552,0.4552,0.4552,0.4552,0.0],["1989-10-09",0.4694,0.4694,0.4694,0.4694,1314.0],["1989-10-10",0.4694,0.4694,0.4694,0.4694,0.0],["1989-10-11",0.4694,0.4694,0.4694,0.4694,0.0],["1989-10-12",0.4694,0.4694,0.4694,0.4694,0.0],["1989-10-13",0.4694,0.4694,0.4694,0.4694,0.0],["1989-10-16",0.4694,0.4694,0.4694,0.4694,0.0],["1989-10-17",0.4651,0.4651,0.4637,0.4651,27586.0],["1989-10-18",0.4651,0.4651,0.4651,0.4651,0.0],["1989-10-19",0.4637,0.4637,0.4637,0.4637,3941.0],["1989-10-20",0.4637,0.4637,0.4637,0.4637,0.0],["1989-10-23",0.4637,0.4637,0.4637,0.4637,0.0],["1989-10-24",0.4637,0.4637,0.4637,0.4637,0.0],["1989-10-25",0.4637,0.4637,0.4637,0.4637,0.0],["1989-10-26",0.468,0.468,0.468,0.468,42035.0],["1989-10-27",0.4637,0.4637,0.4637,0.4637,42035.0],["1989-10-30",0.4637,0.4637,0.4637,0.4637,0.0],["1989-10-31",0.4637,0.4637,0.4637,0.4637,0.0],["1989-11-01",0.4666,0.4694,0.4666,0.4694,982573.0],["1989-11-02",0.4609,0.4609,0.4609,0.4609,15763.0],["1989-11-03",0.4609,0.4609,0.4609,0.4609,14450.0],["1989-11-06",0.4609,0.4609,0.4609,0.4609,0.0],["1989-11-07",0.4609,0.4609,0.4609,0.4609,0.0],["1989-11-08",0.4609,0.4609,0.4609,0.4609,0.0],["1989-11-09",0.458,0.458,0.458,0.458,11822.0],["1989-11-10",0.4552,0.4552,0.4552,0.4552,11822.0],["1989-11-13",0.4552,0.4552,0.4552,0.4552,0.0],["1989-11-14",0.4552,0.4552,0.4552,0.4552,0.0],["1989-11-15",0.4552,0.4552,0.4552,0.4552,0.0],["1989-11-16",0.4552,0.4552,0.4552,0.4552,0.0],["1989-11-17",0.4467,0.4467,0.4467,0.4467,2627.0],["1989-11-20",0.4467,0.4467,0.4467,0.4467,0.0],["1989-11-21",0.4296,0.4296,0.4296,0.4296,1314.0],["1989-11-22",0.4267,0.4267,0.4267,0.4267,13136.0],["1989-11-24",0.4239,0.4239,0.4239,0.4239,2627.0],["1989-11-27",0.421,0.421,0.421,0.421,1314.0],["1989-11-28",0.421,0.421,0.421,0.421,2627.0],["1989-11-29",0.421,0.421,0.421,0.421,0.0],["1989-11-30",0.421,0.421,0.421,0.421,0.0],["1989-12-01",0.4267,0.4267,0.4267,0.4267,6568.0],["1989-12-04",0.4267,0.4267,0.4267,0.4267,0.0],["1989-12-05",0.4267,0.4267,0.4267,0.4267,0.0],["1989-12-06",0.4267,0.4267,0.4267,0.4267,0.0],["1989-12-07",0.4267,0.4267,0.4267,0.4267,1314.0],["1989-12-08",0.4267,0.4296,0.4239,0.4239,31526.0],["1989-12-11",0.4239,0.4239,0.4239,0.4239,0.0],["1989-12-12",0.4296,0.4353,0.4296,0.4353,264034.0],["1989-12-13",0.4353,0.4353,0.4353,0.4353,0.0],["1989-12-14",0.4353,0.4353,0.4353,0.4353,0.0],["1989-12-15",0.4353,0.4353,0.4353,0.4353,0.0],["1989-12-18",0.4239,0.4239,0.4239,0.4239,2627.0],["1989-12-19",0.431,0.431,0.431,0.431,35467.0],["1989-12-20",0.431,0.431,0.431,0.431,0.0],["1989-12-21",0.431,0.431,0.431,0.431,0.0],["1989-12-22",0.431,0.431,0.431,0.431,0.0],["1989-12-26",0.431,0.431,0.431,0.431,0.0],["1989-12-27",0.431,0.431,0.431,0.431,0.0],["1989-12-28",0.431,0.431,0.431,0.431,0.0],["1989-12-29",0.431,0.431,0.431,0.431,0.0],["1990-01-02",0.4267,0.4267,0.4267,0.4267,2627.0],["1990-01-03",0.4267,0.4267,0.4267,0.4267,0.0],["1990-01-04",0.4267,0.4267,0.4267,0.4267,1314.0],["1990-01-05",0.4267,0.4267,0.4267,0.4267,0.0],["1990-01-08",0.4324,0.4324,0.4324,0.4324,2627.0],["1990-01-09",0.4324,0.4324,0.4324,0.4324,0.0],["1990-01-10",0.4324,0.4324,0.4324,0.4324,0.0],["1990-01-11",0.4324,0.4324,0.4324,0.4324,0.0],["1990-01-12",0.4324,0.4353,0.4296,0.4353,7882.0],["1990-01-15",0.4353,0.4353,0.4353,0.4353,0.0],["1990-01-16",0.431,0.431,0.4267,0.431,2627.0],["1990-01-17",0.431,0.431,0.4267,0.431,18390.0],["1990-01-18",0.431,0.431,0.431,0.431,0.0],["1990-01-19",0.431,0.431,0.431,0.431,0.0],["1990-01-22",0.431,0.431,0.4267,0.431,56485.0],["1990-01-23",0.431,0.431,0.431,0.431,0.0],["1990-01-24",0.431,0.431,0.431,0.431,0.0],["1990-01-25",0.431,0.431,0.431,0.431,0.0],["1990-01-26",0.431,0.431,0.431,0.431,0.0],["1990-01-29",0.431,0.431,0.431,0.431,0.0],["1990-01-30",0.431,0.431,0.431,0.431,0.0],["1990-01-31",0.4296,0.4296,0.4182,0.4296,6568.0],["1990-02-01",0.4296,0.4296,0.4296,0.4296,0.0],["1990-02-02",0.4296,0.4296,0.4296,0.4296,0.0],["1990-02-05",0.4296,0.4296,0.4296,0.4296,0.0],["1990-02-06",0.4353,0.4353,0.4353,0.4353,9195.0],["1990-02-07",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-08",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-09",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-12",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-13",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-14",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-15",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-16",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-20",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-21",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-22",0.4353,0.4353,0.4353,0.4353,0.0],["1990-02-23",0.4381,0.4381,0.4381,0.4381,5254.0],["1990-02-26",0.4381,0.4381,0.4381,0.4381,0.0],["1990-02-27",0.4381,0.4381,0.4381,0.4381,0.0],["1990-02-28",0.4381,0.4381,0.4381,0.4381,0.0],["1990-03-01",0.4381,0.4381,0.4381,0.4381,0.0],["1990-03-02",0.441,0.441,0.441,0.441,14450.0],["1990-03-05",0.441,0.441,0.441,0.441,0.0],["1990-03-06",0.441,0.441,0.441,0.441,0.0],["1990-03-07",0.4467,0.4481,0.4467,0.4467,19704.0],["1990-03-08",0.4467,0.4467,0.4467,0.4467,0.0],["1990-03-09",0.4467,0.4467,0.4467,0.4467,0.0],["1990-03-12",0.4467,0.4467,0.4467,0.4467,0.0],["1990-03-13",0.4467,0.4523,0.4467,0.4523,45976.0],["1990-03-14",0.4523,0.4523,0.4523,0.4523,0.0],["1990-03-15",0.4523,0.4523,0.4523,0.4523,35467.0],["1990-03-16",0.4523,0.4523,0.4523,0.4523,0.0],["1990-03-19",0.4509,0.4509,0.4495,0.4495,31526.0],["1990-03-20",0.4495,0.4495,0.4495,0.4495,0.0],["1990-03-21",0.4495,0.4495,0.4495,0.4495,0.0],["1990-03-22",0.4495,0.4495,0.4495,0.4495,0.0],["1990-03-23",0.4523,0.4523,0.4523,0.4523,1314.0],["1990-03-26",0.4523,0.4523,0.4523,0.4523,0.0],["1990-03-27",0.4552,0.4552,0.4552,0.4552,1314.0],["1990-03-28",0.4552,0.4552,0.4552,0.4552,0.0],["1990-03-29",0.4552,0.4552,0.4552,0.4552,3941.0],["1990-03-30",0.4595,0.4595,0.4595,0.4595,3941.0],["1990-04-02",0.4666,0.4666,0.4637,0.4637,78816.0],["1990-04-03",0.4637,0.4637,0.4637,0.4637,0.0],["1990-04-04",0.4637,0.4637,0.4637,0.4637,0.0],["1990-04-05",0.4637,0.4637,0.4637,0.4637,0.0],["1990-04-06",0.4637,0.4637,0.4637,0.4637,0.0],["1990-04-09",0.4666,0.4666,0.4666,0.4666,1314.0],["1990-04-10",0.4666,0.4666,0.4666,0.4666,0.0],["1990-04-11",0.4666,0.4666,0.4666,0.4666,0.0],["1990-04-12",0.4666,0.4666,0.4666,0.4666,0.0],["1990-04-16",0.4666,0.4666,0.4666,0.4666,0.0],["1990-04-17",0.4666,0.4666,0.4666,0.4666,0.0],["1990-04-18",0.4609,0.4623,0.4609,0.4623,13136.0],["1990-04-19",0.4623,0.4623,0.4623,0.4623,0.0],["1990-04-20",0.4623,0.4623,0.4623,0.4623,0.0],["1990-04-23",0.4623,0.4623,0.4623,0.4623,0.0],["1990-04-24",0.4381,0.4381,0.4296,0.4296,3941.0],["1990-04-25",0.4296,0.4296,0.4296,0.4296,0.0],["1990-04-26",0.4296,0.4296,0.4296,0.4296,0.0],["1990-04-27",0.4296,0.4296,0.4296,0.4296,0.0],["1990-04-30",0.4296,0.4296,0.4296,0.4296,0.0],["1990-05-01",0.4296,0.4296,0.4296,0.4296,0.0],["1990-05-02",0.4296,0.4296,0.4296,0.4296,0.0],["1990-05-03",0.4296,0.4296,0.4296,0.4296,0.0],["1990-05-04",0.4296,0.4296,0.4296,0.4296,0.0],["1990-05-07",0.4296,0.4296,0.4296,0.4296,0.0],["1990-05-08",0.4296,0.4296,0.4296,0.4296,0.0],["1990-05-09",0.4296,0.4296,0.4296,0.4296,0.0],["1990-05-10",0.4296,0.4296,0.4296,0.4296,0.0],["1990-05-11",0.458,0.458,0.458,0.458,2627.0],["1990-05-14",0.458,0.458,0.458,0.458,0.0],["1990-05-15",0.4538,0.4538,0.4509,0.4509,22331.0],["1990-05-16",0.4523,0.4523,0.4523,0.4523,6568.0],["1990-05-17",0.4523,0.4523,0.4523,0.4523,0.0],["1990-05-18",0.4523,0.4523,0.4523,0.4523,1314.0],["1990-05-21",0.4523,0.4523,0.4523,0.4523,3941.0],["1990-05-22",0.4523,0.4523,0.4523,0.4523,9195.0],["1990-05-23",0.4523,0.4523,0.4523,0.4523,0.0],["1990-05-24",0.4523,0.4523,0.4523,0.4523,0.0],["1990-05-25",0.4523,0.4523,0.4523,0.4523,0.0],["1990-05-29",0.4523,0.4523,0.4523,0.4523,0.0],["1990-05-30",0.4523,0.4595,0.4523,0.4523,2627.0],["1990-05-31",0.4523,0.4523,0.4523,0.4523,0.0],["1990-06-01",0.4523,0.4523,0.4523,0.4523,0.0],["1990-06-04",0.4523,0.4523,0.4523,0.4523,0.0],["1990-06-05",0.4523,0.4523,0.4523,0.4523,0.0],["1990-06-06",0.4523,0.4523,0.4523,0.4523,0.0],["1990-06-07",0.4523,0.4523,0.4523,0.4523,0.0],["1990-06-08",0.4523,0.4523,0.4523,0.4523,0.0],["1990-06-11",0.4523,0.4523,0.4523,0.4523,0.0],["1990-06-12",0.4523,0.4523,0.4523,0.4523,0.0],["1990-06-13",0.4609,0.4609,0.4609,0.4609,2627.0],["1990-06-14",0.4609,0.4609,0.4609,0.4609,0.0],["1990-06-15",0.4637,0.468,0.4637,0.4637,105088.0],["1990-06-18",0.4637,0.4637,0.4637,0.4637,0.0],["1990-06-19",0.4637,0.4666,0.4637,0.4666,7882.0],["1990-06-20",0.4666,0.4666,0.4666,0.4666,0.0],["1990-06-21",0.4666,0.4666,0.4666,0.4666,0.0],["1990-06-22",0.4751,0.4751,0.4751,0.4751,6568.0],["1990-06-25",0.4779,0.4779,0.4779,0.4779,2627.0],["1990-06-26",0.4779,0.4779,0.4779,0.4779,0.0],["1990-06-27",0.4779,0.4779,0.4779,0.4779,0.0],["1990-06-28",0.4779,0.4779,0.4779,0.4779,0.0],["1990-06-29",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-02",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-03",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-05",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-06",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-09",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-10",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-11",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-12",0.4865,0.4865,0.4865,0.4865,1314.0],["1990-07-13",0.4865,0.4865,0.4865,0.4865,0.0],["1990-07-16",0.4893,0.4893,0.4893,0.4893,5254.0],["1990-07-17",0.4893,0.4893,0.4893,0.4893,0.0],["1990-07-18",0.4893,0.4893,0.4893,0.4893,0.0],["1990-07-19",0.4893,0.4893,0.4893,0.4893,0.0],["1990-07-20",0.4779,0.4779,0.4779,0.4779,5254.0],["1990-07-23",0.4808,0.4808,0.4779,0.4779,7882.0],["1990-07-24",0.4836,0.4836,0.4836,0.4836,6568.0],["1990-07-25",0.4836,0.4836,0.4836,0.4836,0.0],["1990-07-26",0.4779,0.4779,0.4779,0.4779,7882.0],["1990-07-27",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-30",0.4779,0.4779,0.4779,0.4779,0.0],["1990-07-31",0.4779,0.4779,0.4779,0.4779,0.0],["1990-08-01",0.4893,0.4893,0.4893,0.4893,1314.0],["1990-08-02",0.4893,0.4893,0.4893,0.4893,0.0],["1990-08-03",0.4893,0.4893,0.4893,0.4893,0.0],["1990-08-06",0.4893,0.4893,0.4893,0.4893,0.0],["1990-08-07",0.4851,0.4851,0.4851,0.4851,2627.0],["1990-08-08",0.4851,0.4851,0.4851,0.4851,0.0],["1990-08-09",0.4836,0.4865,0.4836,0.4836,60426.0],["1990-08-10",0.4836,0.4836,0.4836,0.4836,0.0],["1990-08-13",0.4836,0.4836,0.4836,0.4836,1314.0],["1990-08-14",0.4923,0.4923,0.4923,0.4923,34154.0],["1990-08-15",0.4923,0.4923,0.4923,0.4923,0.0],["1990-08-16",0.4923,0.4923,0.4923,0.4923,0.0],["1990-08-17",0.498,0.498,0.498,0.498,1314.0],["1990-08-20",0.4894,0.4908,0.4894,0.4908,9195.0],["1990-08-21",0.4908,0.4908,0.4908,0.4908,0.0],["1990-08-22",0.4908,0.4908,0.4908,0.4908,0.0],["1990-08-23",0.4908,0.4908,0.4908,0.4908,0.0],["1990-08-24",0.4908,0.4908,0.4908,0.4908,0.0],["1990-08-27",0.4908,0.4908,0.4908,0.4908,0.0],["1990-08-28",0.4908,0.4908,0.4908,0.4908,0.0],["1990-08-29",0.4908,0.4908,0.4908,0.4908,0.0],["1990-08-30",0.4908,0.4908,0.4908,0.4908,0.0],["1990-08-31",0.4836,0.4836,0.4822,0.4822,53858.0],["1990-09-04",0.4822,0.4822,0.4822,0.4822,0.0],["1990-09-05",0.4822,0.4822,0.4822,0.4822,0.0],["1990-09-06",0.4865,0.4865,0.4865,0.4865,6568.0],["1990-09-07",0.4865,0.4865,0.4865,0.4865,0.0],["1990-09-10",0.4865,0.4865,0.4865,0.4865,0.0],["1990-09-11",0.4865,0.4865,0.4865,0.4865,6568.0],["1990-09-12",0.4865,0.4865,0.4865,0.4865,0.0],["1990-09-13",0.4865,0.4865,0.4865,0.4865,0.0],["1990-09-14",0.4865,0.4865,0.4865,0.4865,0.0],["1990-09-17",0.4865,0.4865,0.4865,0.4865,0.0],["1990-09-18",0.4793,0.4793,0.475,0.475,132674.0],["1990-09-19",0.475,0.475,0.475,0.475,0.0],["1990-09-20",0.475,0.4779,0.475,0.4779,26272.0],["1990-09-21",0.4865,0.4865,0.4836,0.4836,135301.0],["1990-09-24",0.4836,0.4836,0.4836,0.4836,0.0],["1990-09-25",0.4779,0.4807,0.4779,0.4779,18390.0],["1990-09-26",0.4807,0.4836,0.4807,0.4836,5254.0],["1990-09-27",0.4836,0.4836,0.4836,0.4836,0.0],["1990-09-28",0.4779,0.4865,0.4779,0.4865,17077.0],["1990-10-01",0.4865,0.4865,0.4865,0.4865,0.0],["1990-10-02",0.4865,0.4865,0.4865,0.4865,0.0],["1990-10-03",0.4865,0.4865,0.4865,0.4865,0.0],["1990-10-04",0.4865,0.4865,0.4865,0.4865,0.0],["1990-10-05",0.4807,0.4807,0.4807,0.4807,6568.0],["1990-10-08",0.4807,0.4807,0.4807,0.4807,0.0],["1990-10-09",0.4807,0.4807,0.4807,0.4807,0.0],["1990-10-10",0.4807,0.4807,0.4807,0.4807,0.0],["1990-10-11",0.4807,0.4807,0.4807,0.4807,0.0],["1990-10-12",0.4807,0.4807,0.4807,0.4807,0.0],["1990-10-15",0.4807,0.4807,0.4807,0.4807,0.0],["1990-10-16",0.4779,0.4807,0.4779,0.4779,18390.0],["1990-10-17",0.4779,0.4779,0.4779,0.4779,0.0],["1990-10-18",0.4779,0.4779,0.4779,0.4779,0.0],["1990-10-19",0.4779,0.4779,0.4779,0.4779,0.0],["1990-10-22",0.475,0.4764,0.475,0.4764,11822.0],["1990-10-23",0.4764,0.4836,0.4764,0.4836,34154.0],["1990-10-24",0.4779,0.4779,0.4779,0.4779,10509.0],["1990-10-25",0.4779,0.4779,0.4779,0.4779,0.0],["1990-10-26",0.4779,0.4779,0.4779,0.4779,0.0],["1990-10-29",0.4779,0.4779,0.4779,0.4779,0.0],["1990-10-30",0.4779,0.4779,0.4779,0.4779,0.0],["1990-10-31",0.4779,0.4779,0.4779,0.4779,0.0],["1990-11-01",0.4779,0.4779,0.4779,0.4779,0.0],["1990-11-02",0.4779,0.4779,0.4779,0.4779,0.0],["1990-11-05",0.4836,0.4836,0.4836,0.4836,2627200.0],["1990-11-06",0.4836,0.4836,0.4836,0.4836,0.0],["1990-11-07",0.4836,0.4836,0.4836,0.4836,0.0],["1990-11-08",0.4836,0.4836,0.4836,0.4836,0.0],["1990-11-09",0.4779,0.4779,0.4779,0.4779,22331.0],["1990-11-12",0.4779,0.4779,0.4779,0.4779,0.0],["1990-11-13",0.4779,0.4779,0.4779,0.4779,0.0],["1990-11-14",0.4807,0.4807,0.4807,0.4807,1314.0],["1990-11-15",0.4807,0.4807,0.4807,0.4807,0.0],["1990-11-16",0.4836,0.4836,0.4793,0.4793,3941.0],["1990-11-19",0.4836,0.4836,0.4793,0.4793,2627.0],["1990-11-20",0.4836,0.4836,0.4836,0.4836,1314.0],["1990-11-21",0.4836,0.4836,0.4721,0.4721,5254.0],["1990-11-23",0.4836,0.4836,0.4764,0.4764,2627.0],["1990-11-26",0.4764,0.4764,0.4764,0.4764,0.0],["1990-11-27",0.4836,0.4836,0.4836,0.4836,1314.0],["1990-11-28",0.4836,0.4836,0.4836,0.4836,0.0],["1990-11-29",0.4836,0.4836,0.4836,0.4836,0.0],["1990-11-30",0.475,0.475,0.475,0.475,13136.0],["1990-12-03",0.4779,0.4836,0.4779,0.4836,53858.0],["1990-12-04",0.4836,0.4836,0.4836,0.4836,0.0],["1990-12-05",0.4836,0.4836,0.4836,0.4836,0.0],["1990-12-06",0.4836,0.4836,0.4836,0.4836,0.0],["1990-12-07",0.4663,0.475,0.4663,0.4663,2627.0],["1990-12-10",0.4663,0.4663,0.4663,0.4663,0.0],["1990-12-11",0.4663,0.4663,0.4663,0.4663,0.0],["1990-12-12",0.4692,0.4721,0.4692,0.4707,6568.0],["1990-12-13",0.4721,0.4721,0.4721,0.4721,1314.0],["1990-12-14",0.4721,0.4721,0.4721,0.4721,0.0],["1990-12-17",0.4721,0.4721,0.4721,0.4721,0.0],["1990-12-18",0.4721,0.4721,0.4721,0.4721,0.0],["1990-12-19",0.4721,0.4721,0.4721,0.4721,0.0],["1990-12-20",0.4721,0.4721,0.4721,0.4721,0.0],["1990-12-21",0.4721,0.4721,0.4721,0.4721,118224.0],["1990-12-24",0.4721,0.4721,0.4721,0.4721,0.0],["1990-12-26",0.4692,0.4692,0.4692,0.4692,2627.0],["1990-12-27",0.4692,0.475,0.4692,0.475,45976.0],["1990-12-28",0.4692,0.4721,0.4692,0.4721,7882.0],["1990-12-31",0.4721,0.4721,0.4721,0.4721,0.0],["1991-01-02",0.4793,0.4793,0.4793,0.4793,57798.0],["1991-01-03",0.4793,0.4793,0.4793,0.4793,0.0],["1991-01-04",0.4793,0.4793,0.4793,0.4793,0.0],["1991-01-07",0.4793,0.4793,0.4793,0.4793,0.0],["1991-01-08",0.4793,0.4793,0.4793,0.4793,0.0],["1991-01-09",0.4793,0.4793,0.4793,0.4793,0.0],["1991-01-10",0.4836,0.4836,0.4764,0.4836,10509.0],["1991-01-11",0.4836,0.4836,0.4836,0.4836,0.0],["1991-01-14",0.4721,0.4721,0.4663,0.4663,44662.0],["1991-01-15",0.4663,0.4692,0.4649,0.4663,36781.0],["1991-01-16",0.4663,0.4663,0.4663,0.4663,0.0],["1991-01-17",0.4663,0.4663,0.4663,0.4663,0.0],["1991-01-18",0.4663,0.4663,0.4663,0.4663,0.0],["1991-01-21",0.4663,0.4663,0.4663,0.4663,0.0],["1991-01-22",0.4577,0.4577,0.4577,0.4577,14450.0],["1991-01-23",0.4577,0.4577,0.4577,0.4577,0.0],["1991-01-24",0.4577,0.4577,0.4577,0.4577,0.0],["1991-01-25",0.4577,0.4577,0.4577,0.4577,0.0],["1991-01-28",0.4577,0.4577,0.4577,0.4577,0.0],["1991-01-29",0.4577,0.4577,0.4577,0.4577,0.0],["1991-01-30",0.4635,0.4635,0.462,0.462,5254.0],["1991-01-31",0.4635,0.4635,0.4635,0.4635,6568.0],["1991-02-01",0.4635,0.4635,0.4635,0.4635,0.0],["1991-02-04",0.4548,0.4548,0.4548,0.4548,1314.0],["1991-02-05",0.4548,0.4548,0.4548,0.4548,0.0],["1991-02-06",0.4548,0.462,0.4548,0.4548,5254.0],["1991-02-07",0.4577,0.4606,0.4577,0.4606,7882.0],["1991-02-08",0.4606,0.4606,0.4606,0.4606,0.0],["1991-02-11",0.4635,0.4635,0.4635,0.4635,1314.0],["1991-02-12",0.4635,0.4764,0.4635,0.4635,5254.0],["1991-02-13",0.4635,0.4635,0.4635,0.4635,0.0],["1991-02-14",0.4635,0.4635,0.4635,0.4635,0.0],["1991-02-15",0.4779,0.4779,0.4779,0.4779,3941.0],["1991-02-19",0.4807,0.4807,0.4793,0.4793,9195.0],["1991-02-20",0.4779,0.4779,0.4764,0.4764,131360.0],["1991-02-21",0.4779,0.4836,0.4735,0.4779,455819.0],["1991-02-22",0.4779,0.4779,0.4779,0.4779,0.0],["1991-02-25",0.475,0.4836,0.475,0.4836,5254.0],["1991-02-26",0.4836,0.4836,0.4836,0.4836,0.0],["1991-02-27",0.4779,0.4779,0.4779,0.4779,158946.0],["1991-02-28",0.4779,0.4779,0.4779,0.4779,0.0],["1991-03-01",0.4779,0.4779,0.4779,0.4779,0.0],["1991-03-04",0.4779,0.4779,0.4779,0.4779,0.0],["1991-03-05",0.4779,0.4807,0.4779,0.4779,23645.0],["1991-03-06",0.4779,0.4865,0.4779,0.4865,2627.0],["1991-03-07",0.4865,0.4865,0.4836,0.4865,7882.0],["1991-03-08",0.4865,0.4865,0.4865,0.4865,0.0],["1991-03-11",0.4779,0.4807,0.4779,0.4807,13136.0],["1991-03-12",0.4807,0.4807,0.4807,0.4807,0.0],["1991-03-13",0.4807,0.4807,0.4807,0.4807,0.0],["1991-03-14",0.4807,0.4807,0.4807,0.4807,0.0],["1991-03-15",0.4807,0.4807,0.4807,0.4807,0.0],["1991-03-18",0.4836,0.4836,0.4836,0.4836,2627.0],["1991-03-19",0.4836,0.4836,0.4836,0.4836,0.0],["1991-03-20",0.4836,0.4836,0.4836,0.4836,0.0],["1991-03-21",0.4865,0.4865,0.4865,0.4865,1314.0],["1991-03-22",0.4865,0.4865,0.4865,0.4865,0.0],["1991-03-25",0.4865,0.4865,0.4865,0.4865,0.0],["1991-03-26",0.4779,0.4836,0.4779,0.4779,21018.0],["1991-03-27",0.4865,0.4865,0.4865,0.4865,17077.0],["1991-03-28",0.4865,0.4865,0.4865,0.4865,0.0],["1991-04-01",0.4807,0.4807,0.475,0.475,15763.0],["1991-04-02",0.475,0.4779,0.475,0.475,2627.0],["1991-04-03",0.475,0.475,0.475,0.475,0.0],["1991-04-04",0.4822,0.4822,0.4822,0.4822,1314.0],["1991-04-05",0.4793,0.4836,0.4793,0.4793,210176.0],["1991-04-08",0.475,0.475,0.475,0.475,2627.0],["1991-04-09",0.475,0.475,0.475,0.475,0.0],["1991-04-10",0.475,0.475,0.475,0.475,0.0],["1991-04-11",0.4836,0.4836,0.4836,0.4836,3941.0],["1991-04-12",0.4836,0.4836,0.4836,0.4836,0.0],["1991-04-15",0.4836,0.4836,0.4836,0.4836,0.0],["1991-04-16",0.4721,0.4735,0.4721,0.4721,2627.0],["1991-04-17",0.4721,0.4721,0.4721,0.4721,9195.0],["1991-04-18",0.4692,0.4692,0.4678,0.4678,14450.0],["1991-04-19",0.4678,0.4678,0.4663,0.4678,11822.0],["1991-04-22",0.4678,0.4678,0.4678,0.4678,0.0],["1991-04-23",0.475,0.475,0.475,0.475,2627.0],["1991-04-24",0.4692,0.4779,0.4692,0.4779,44662.0],["1991-04-25",0.4779,0.4779,0.4779,0.4779,0.0],["1991-04-26",0.4779,0.4779,0.4779,0.4779,0.0],["1991-04-29",0.4779,0.4779,0.4779,0.4779,0.0],["1991-04-30",0.4721,0.4721,0.4721,0.4721,3941.0],["1991-05-01",0.4721,0.4721,0.4721,0.4721,0.0],["1991-05-02",0.4721,0.4721,0.4721,0.4721,0.0],["1991-05-03",0.4721,0.4721,0.4721,0.4721,2627.0],["1991-05-06",0.4774,0.4774,0.4774,0.4774,0.0],["1991-05-07",0.4774,0.4774,0.4774,0.4774,0.0],["1991-05-08",0.4774,0.4774,0.4774,0.4774,0.0],["1991-05-09",0.4871,0.4871,0.4871,0.4871,0.0],["1991-05-10",0.4871,0.4871,0.4871,0.4871,0.0],["1991-05-13",0.4822,0.4822,0.4822,0.4822,2400.0],["1991-05-14",0.4822,0.4822,0.4822,0.4822,0.0],["1991-05-15",0.4822,0.4822,0.4822,0.4822,0.0],["1991-05-16",0.4822,0.4822,0.4822,0.4822,0.0],["1991-05-17",0.4822,0.4822,0.4822,0.4822,0.0],["1991-05-20",0.4822,0.4822,0.4822,0.4822,0.0],["1991-05-21",0.4798,0.4798,0.4798,0.4798,80000.0],["1991-05-22",0.4726,0.4726,0.4726,0.4726,7200.0],["1991-05-23",0.4798,0.4798,0.4798,0.4798,5600.0],["1991-05-24",0.4798,0.4798,0.4798,0.4798,0.0],["1991-05-28",0.4798,0.4798,0.4798,0.4798,0.0],["1991-05-29",0.4798,0.4798,0.4798,0.4798,0.0],["1991-05-30",0.4798,0.4798,0.4798,0.4798,0.0],["1991-05-31",0.4798,0.4798,0.4798,0.4798,0.0],["1991-06-03",0.4798,0.4798,0.4798,0.4798,0.0],["1991-06-04",0.4798,0.4798,0.4798,0.4798,0.0],["1991-06-05",0.4798,0.4798,0.4798,0.4798,0.0],["1991-06-06",0.4798,0.4798,0.4798,0.4798,0.0],["1991-06-07",0.4798,0.4798,0.4798,0.4798,0.0],["1991-06-10",0.4798,0.4798,0.4798,0.4798,0.0],["1991-06-11",0.4919,0.4919,0.4919,0.4919,33600.0],["1991-06-12",0.5015,0.5015,0.5015,0.5015,33600.0],["1991-06-13",0.5015,0.5015,0.5015,0.5015,0.0],["1991-06-14",0.5015,0.5015,0.5015,0.5015,0.0],["1991-06-17",0.5015,0.5015,0.5015,0.5015,0.0],["1991-06-18",0.5015,0.5015,0.5015,0.5015,0.0],["1991-06-19",0.5015,0.5015,0.5015,0.5015,0.0],["1991-06-20",0.5015,0.5015,0.5015,0.5015,0.0],["1991-06-21",0.5015,0.5112,0.5015,0.5112,8000.0],["1991-06-24",0.5112,0.5112,0.5112,0.5112,0.0],["1991-06-25",0.5015,0.5015,0.5015,0.5015,8800.0],["1991-06-26",0.5015,0.5015,0.5015,0.5015,0.0],["1991-06-27",0.5015,0.5015,0.5015,0.5015,0.0],["1991-06-28",0.5015,0.5015,0.5015,0.5015,0.0],["1991-07-01",0.5015,0.5015,0.5015,0.5015,0.0],["1991-07-02",0.5063,0.5063,0.5063,0.5063,4000.0],["1991-07-03",0.5063,0.5063,0.5063,0.5063,0.0],["1991-07-05",0.5063,0.5063,0.5063,0.5063,0.0],["1991-07-08",0.5063,0.5063,0.5063,0.5063,0.0],["1991-07-09",0.5063,0.5063,0.5063,0.5063,0.0],["1991-07-10",0.5015,0.5015,0.5015,0.5015,16800.0],["1991-07-11",0.5015,0.5015,0.5015,0.5015,0.0],["1991-07-12",0.4943,0.4943,0.4943,0.4943,800.0],["1991-07-15",0.4943,0.4943,0.4943,0.4943,0.0],["1991-07-16",0.4943,0.4943,0.4943,0.4943,0.0],["1991-07-17",0.4991,0.4991,0.4991,0.4991,4000.0],["1991-07-18",0.4991,0.4991,0.4991,0.4991,0.0],["1991-07-19",0.4991,0.4991,0.4991,0.4991,0.0],["1991-07-22",0.4991,0.4991,0.4991,0.4991,0.0],["1991-07-23",0.4991,0.4991,0.4991,0.4991,0.0],["1991-07-24",0.4991,0.4991,0.4991,0.4991,0.0],["1991-07-25",0.4991,0.4991,0.4991,0.4991,0.0],["1991-07-26",0.4991,0.4991,0.4991,0.4991,0.0],["1991-07-29",0.4991,0.4991,0.4991,0.4991,0.0],["1991-07-30",0.4991,0.4991,0.4991,0.4991,0.0],["1991-07-31",0.4991,0.4991,0.4991,0.4991,0.0],["1991-08-01",0.4967,0.516,0.4967,0.516,37600.0],["1991-08-02",0.5015,0.5015,0.5015,0.5015,21600.0],["1991-08-05",0.4967,0.4967,0.4967,0.4967,4000.0],["1991-08-06",0.4967,0.4967,0.4967,0.4967,0.0],["1991-08-07",0.4967,0.4967,0.4967,0.4967,0.0],["1991-08-08",0.4967,0.4967,0.4967,0.4967,0.0],["1991-08-09",0.4967,0.4967,0.4967,0.4967,0.0],["1991-08-12",0.5016,0.509,0.5016,0.5065,7200.0],["1991-08-13",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-14",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-15",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-16",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-19",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-20",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-21",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-22",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-23",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-26",0.5065,0.5065,0.5065,0.5065,4000.0],["1991-08-27",0.5065,0.5065,0.5065,0.5065,0.0],["1991-08-28",0.5311,0.5311,0.5188,0.5311,1600.0],["1991-08-29",0.5065,0.5065,0.5065,0.5065,1600.0],["1991-08-30",0.5065,0.5065,0.5065,0.5065,0.0],["1991-09-03",0.5139,0.5139,0.5139,0.5139,1600.0],["1991-09-04",0.5139,0.5139,0.5139,0.5139,0.0],["1991-09-05",0.5139,0.5139,0.5139,0.5139,0.0],["1991-09-06",0.5065,0.5065,0.5065,0.5065,800.0],["1991-09-09",0.5164,0.5164,0.5164,0.5164,1600.0],["1991-09-10",0.5164,0.5164,0.5164,0.5164,0.0],["1991-09-11",0.5164,0.5164,0.5164,0.5164,0.0],["1991-09-12",0.5164,0.5164,0.5164,0.5164,0.0],["1991-09-13",0.5164,0.5164,0.5164,0.5164,0.0],["1991-09-16",0.5114,0.5213,0.5114,0.5114,3200.0],["1991-09-17",0.5114,0.5114,0.5114,0.5114,0.0],["1991-09-18",0.5065,0.5065,0.5065,0.5065,25600.0],["1991-09-19",0.5065,0.5065,0.5065,0.5065,0.0],["1991-09-20",0.5065,0.5065,0.5065,0.5065,0.0],["1991-09-23",0.5065,0.5065,0.5065,0.5065,0.0],["1991-09-24",0.5065,0.5065,0.5065,0.5065,1600.0],["1991-09-25",0.5065,0.5065,0.5065,0.5065,5600.0],["1991-09-26",0.5262,0.5287,0.5262,0.5262,5600.0],["1991-09-27",0.5262,0.5262,0.5262,0.5262,0.0],["1991-09-30",0.536,0.536,0.536,0.536,4800.0],["1991-10-01",0.5287,0.5287,0.5287,0.5287,800.0],["1991-10-02",0.5287,0.5287,0.5287,0.5287,0.0],["1991-10-03",0.5287,0.5287,0.5287,0.5287,0.0],["1991-10-04",0.5287,0.5287,0.5287,0.5287,0.0],["1991-10-07",0.5287,0.5287,0.5287,0.5287,0.0],["1991-10-08",0.5287,0.5287,0.5287,0.5287,0.0],["1991-10-09",0.5287,0.5287,0.5287,0.5287,0.0],["1991-10-10",0.5287,0.5287,0.5287,0.5287,0.0],["1991-10-11",0.5287,0.5287,0.5287,0.5287,0.0],["1991-10-14",0.5287,0.5287,0.5287,0.5287,0.0],["1991-10-15",0.5213,0.5311,0.5213,0.5262,28800.0],["1991-10-16",0.5262,0.5262,0.5262,0.5262,0.0],["1991-10-17",0.5508,0.5508,0.5262,0.5311,24800.0],["1991-10-18",0.5262,0.536,0.5262,0.5262,1600.0],["1991-10-21",0.5262,0.5262,0.5262,0.5262,16000.0],["1991-10-22",0.5262,0.5262,0.5262,0.5262,0.0],["1991-10-23",0.5262,0.5262,0.5262,0.5262,0.0],["1991-10-24",0.5262,0.5262,0.5262,0.5262,0.0],["1991-10-25",0.5434,0.5434,0.5434,0.5434,19200.0],["1991-10-28",0.5434,0.5434,0.5434,0.5434,0.0],["1991-10-29",0.5262,0.5385,0.5262,0.5262,40000.0],["1991-10-30",0.5262,0.5262,0.5262,0.5262,0.0],["1991-10-31",0.5262,0.541,0.5262,0.5262,6400.0],["1991-11-01",0.5262,0.5262,0.5262,0.5262,0.0],["1991-11-04",0.5262,0.5262,0.5262,0.5262,0.0],["1991-11-05",0.5262,0.5262,0.5262,0.5262,0.0],["1991-11-06",0.5262,0.5262,0.5262,0.5262,0.0],["1991-11-07",0.5262,0.5262,0.5262,0.5262,0.0],["1991-11-08",0.5362,0.5362,0.5362,0.5362,0.0],["1991-11-11",0.5362,0.5362,0.5362,0.5362,0.0],["1991-11-12",0.5362,0.5362,0.5362,0.5362,0.0],["1991-11-13",0.5362,0.5362,0.5362,0.5362,0.0],["1991-11-14",0.5563,0.5563,0.5513,0.5513,33600.0],["1991-11-15",0.5513,0.5513,0.5513,0.5513,0.0],["1991-11-18",0.5513,0.5513,0.5513,0.5513,0.0],["1991-11-19",0.5513,0.5513,0.5513,0.5513,0.0],["1991-11-20",0.5513,0.5513,0.5513,0.5513,0.0],["1991-11-21",0.5513,0.5513,0.5513,0.5513,0.0],["1991-11-22",0.5513,0.5513,0.5513,0.5513,0.0],["1991-11-25",0.5513,0.5513,0.5513,0.5513,0.0],["1991-11-26",0.5513,0.5513,0.5513,0.5513,0.0],["1991-11-27",0.5513,0.5513,0.5513,0.5513,0.0],["1991-11-29",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-02",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-03",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-04",0.5488,0.5488,0.5488,0.5488,1600.0],["1991-12-05",0.5488,0.5488,0.5488,0.5488,0.0],["1991-12-06",0.5488,0.5488,0.5488,0.5488,0.0],["1991-12-09",0.5488,0.5488,0.5488,0.5488,0.0],["1991-12-10",0.5488,0.5488,0.5488,0.5488,0.0],["1991-12-11",0.5488,0.5488,0.5488,0.5488,0.0],["1991-12-12",0.5488,0.5488,0.5488,0.5488,0.0],["1991-12-13",0.5488,0.5488,0.5488,0.5488,0.0],["1991-12-16",0.5488,0.5488,0.5488,0.5488,0.0],["1991-12-17",0.5513,0.5513,0.5513,0.5513,800.0],["1991-12-18",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-19",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-20",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-23",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-24",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-26",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-27",0.5513,0.5513,0.5513,0.5513,0.0],["1991-12-30",0.5513,0.5713,0.5513,0.5713,14400.0],["1991-12-31",0.5763,0.5763,0.5763,0.5763,3200.0],["1992-01-02",0.5763,0.5763,0.5763,0.5763,0.0],["1992-01-03",0.5763,0.5763,0.5763,0.5763,0.0],["1992-01-06",0.5763,0.5763,0.5763,0.5763,16000.0],["1992-01-07",0.5763,0.5763,0.5763,0.5763,0.0],["1992-01-08",0.5763,0.5763,0.5763,0.5763,0.0],["1992-01-09",0.4998,0.4998,0.4871,0.4871,4800.0],["1992-01-10",0.4998,0.4998,0.4794,0.4794,1600.0],["1992-01-13",0.4896,0.4896,0.482,0.482,8000.0],["1992-01-14",0.482,0.482,0.482,0.482,0.0],["1992-01-15",0.4794,0.4794,0.4794,0.4794,3200.0],["1992-01-16",0.4794,0.4794,0.4794,0.4794,0.0],["1992-01-17",0.4794,0.4794,0.4794,0.4794,0.0],["1992-01-20",0.4947,0.4947,0.4947,0.4947,800.0],["1992-01-21",0.4947,0.4947,0.4947,0.4947,0.0],["1992-01-22",0.4947,0.4947,0.4947,0.4947,0.0],["1992-01-23",0.4947,0.4947,0.4947,0.4947,0.0],["1992-01-24",0.4998,0.4998,0.4794,0.4794,5600.0],["1992-01-27",0.4794,0.4998,0.4794,0.4998,16800.0],["1992-01-28",0.4998,0.4998,0.4998,0.4998,0.0],["1992-01-29",0.4998,0.4998,0.4998,0.4998,0.0],["1992-01-30",0.4998,0.4998,0.4998,0.4998,800.0],["1992-01-31",0.4896,0.4896,0.4896,0.4896,800.0],["1992-02-03",0.4794,0.4794,0.4794,0.4794,1600.0],["1992-02-04",0.4794,0.4794,0.4794,0.4794,0.0],["1992-02-05",0.4794,0.4794,0.4794,0.4794,0.0],["1992-02-06",0.4794,0.4794,0.4794,0.4794,0.0],["1992-02-07",0.4998,0.4998,0.4998,0.4998,800.0],["1992-02-10",0.5102,0.5102,0.5102,0.5102,0.0],["1992-02-11",0.5102,0.5102,0.5102,0.5102,0.0],["1992-02-12",0.5102,0.5102,0.5102,0.5102,0.0],["1992-02-13",0.479,0.479,0.479,0.479,1600.0],["1992-02-14",0.479,0.479,0.479,0.479,0.0],["1992-02-18",0.479,0.4842,0.479,0.4842,4800.0],["1992-02-19",0.4894,0.4894,0.4894,0.4894,800.0],["1992-02-20",0.4894,0.4894,0.4894,0.4894,0.0],["1992-02-21",0.4894,0.4894,0.4894,0.4894,0.0],["1992-02-24",0.4894,0.4894,0.4894,0.4894,0.0],["1992-02-25",0.492,0.492,0.492,0.492,55200.0],["1992-02-26",0.492,0.492,0.492,0.492,0.0],["1992-02-27",0.492,0.492,0.492,0.492,0.0],["1992-02-28",0.492,0.492,0.492,0.492,0.0],["1992-03-02",0.505,0.505,0.505,0.505,3200.0],["1992-03-03",0.505,0.505,0.505,0.505,0.0],["1992-03-04",0.505,0.505,0.505,0.505,0.0],["1992-03-05",0.505,0.505,0.505,0.505,0.0],["1992-03-06",0.505,0.505,0.505,0.505,0.0],["1992-03-09",0.505,0.505,0.505,0.505,0.0],["1992-03-10",0.505,0.505,0.505,0.505,0.0],["1992-03-11",0.505,0.505,0.505,0.505,0.0],["1992-03-12",0.505,0.505,0.505,0.505,0.0],["1992-03-13",0.4373,0.4373,0.4373,0.4373,800.0],["1992-03-16",0.4425,0.4425,0.4425,0.4425,800.0],["1992-03-17",0.4425,0.4425,0.4425,0.4425,0.0],["1992-03-18",0.4425,0.4425,0.4425,0.4425,0.0],["1992-03-19",0.4373,0.4425,0.4373,0.4425,3200.0],["1992-03-20",0.4425,0.4425,0.4425,0.4425,0.0],["1992-03-23",0.4425,0.4425,0.4425,0.4425,0.0],["1992-03-24",0.4425,0.4425,0.4425,0.4425,0.0],["1992-03-25",0.4373,0.4425,0.4373,0.4373,3200.0],["1992-03-26",0.4373,0.4373,0.4373,0.4373,0.0],["1992-03-27",0.453,0.453,0.4399,0.4399,4800.0],["1992-03-30",0.4399,0.4399,0.4399,0.4399,0.0],["1992-03-31",0.453,0.453,0.453,0.453,8000.0],["1992-04-01",0.453,0.453,0.453,0.453,0.0],["1992-04-02",0.4321,0.4321,0.4321,0.4321,1600.0],["1992-04-03",0.4425,0.4425,0.4425,0.4425,800.0],["1992-04-06",0.4425,0.4425,0.4425,0.4425,0.0],["1992-04-07",0.4321,0.4321,0.4321,0.4321,8000.0],["1992-04-08",0.4321,0.4321,0.4321,0.4321,800.0],["1992-04-09",0.4321,0.4321,0.4321,0.4321,0.0],["1992-04-10",0.4321,0.4399,0.4321,0.4321,11200.0],["1992-04-13",0.4478,0.4478,0.4451,0.4478,1600.0],["1992-04-14",0.4478,0.4478,0.4478,0.4478,0.0],["1992-04-15",0.4478,0.4478,0.4478,0.4478,0.0],["1992-04-16",0.4478,0.4478,0.4478,0.4478,0.0],["1992-04-20",0.4478,0.4478,0.4478,0.4478,0.0],["1992-04-21",0.4478,0.4478,0.4478,0.4478,0.0],["1992-04-22",0.4321,0.4321,0.4321,0.4321,800.0],["1992-04-23",0.4321,0.4321,0.4321,0.4321,0.0],["1992-04-24",0.4373,0.4425,0.4373,0.4373,16000.0],["1992-04-27",0.453,0.453,0.4373,0.453,24800.0],["1992-04-28",0.4478,0.4478,0.4373,0.4373,16000.0],["1992-04-29",0.453,0.453,0.453,0.453,800.0],["1992-04-30",0.453,0.453,0.453,0.453,0.0],["1992-05-01",0.4399,0.453,0.4399,0.453,8000.0],["1992-05-04",0.4478,0.4478,0.4478,0.4478,4000.0],["1992-05-05",0.4478,0.4478,0.4478,0.4478,0.0],["1992-05-06",0.4269,0.4269,0.4269,0.4269,88000.0],["1992-05-07",0.4269,0.4269,0.4269,0.4269,0.0],["1992-05-08",0.4269,0.4269,0.4269,0.4269,0.0],["1992-05-11",0.4376,0.4376,0.4376,0.4376,0.0],["1992-05-12",0.4376,0.4376,0.4376,0.4376,0.0],["1992-05-13",0.4429,0.4429,0.4403,0.4403,3200.0],["1992-05-14",0.4403,0.4403,0.4403,0.4403,0.0],["1992-05-15",0.4403,0.4403,0.4403,0.4403,0.0],["1992-05-18",0.4403,0.4403,0.4403,0.4403,0.0],["1992-05-19",0.4403,0.4403,0.4403,0.4403,0.0],["1992-05-20",0.4456,0.4456,0.4456,0.4456,800.0],["1992-05-21",0.4456,0.4456,0.4456,0.4456,0.0],["1992-05-22",0.4456,0.4456,0.4456,0.4456,0.0],["1992-05-26",0.4456,0.4456,0.4456,0.4456,0.0],["1992-05-27",0.4456,0.4456,0.4456,0.4456,0.0],["1992-05-28",0.4456,0.4456,0.4456,0.4456,0.0],["1992-05-29",0.4456,0.4456,0.4456,0.4456,0.0],["1992-06-01",0.4456,0.4456,0.4456,0.4456,0.0],["1992-06-02",0.4429,0.4429,0.4429,0.4429,800.0],["1992-06-03",0.4429,0.4429,0.4243,0.4243,1600.0],["1992-06-04",0.4243,0.4243,0.4243,0.4243,1600.0],["1992-06-05",0.4243,0.4243,0.4243,0.4243,0.0],["1992-06-08",0.4243,0.4243,0.4243,0.4243,0.0],["1992-06-09",0.4269,0.4269,0.4269,0.4269,800.0],["1992-06-10",0.4269,0.4269,0.4269,0.4269,0.0],["1992-06-11",0.4456,0.4456,0.4456,0.4456,1600.0],["1992-06-12",0.4349,0.4349,0.4349,0.4349,800.0],["1992-06-15",0.4536,0.4536,0.4536,0.4536,1600.0],["1992-06-16",0.4536,0.4536,0.4536,0.4536,0.0],["1992-06-17",0.4536,0.4536,0.4536,0.4536,2400.0],["1992-06-18",0.4536,0.4536,0.4536,0.4536,0.0],["1992-06-19",0.4536,0.4536,0.4536,0.4536,0.0],["1992-06-22",0.4536,0.4536,0.4536,0.4536,0.0],["1992-06-23",0.4536,0.4536,0.4536,0.4536,0.0],["1992-06-24",0.4536,0.4536,0.4536,0.4536,0.0],["1992-06-25",0.4536,0.4536,0.4536,0.4536,0.0],["1992-06-26",0.4376,0.4376,0.4376,0.4376,4800.0],["1992-06-29",0.4429,0.4429,0.4429,0.4429,4800.0],["1992-06-30",0.4376,0.4376,0.4376,0.4376,800.0],["1992-07-01",0.4376,0.4376,0.4376,0.4376,0.0],["1992-07-02",0.4376,0.4376,0.4376,0.4376,0.0],["1992-07-06",0.4536,0.4536,0.4536,0.4536,800.0],["1992-07-07",0.4376,0.4376,0.4376,0.4376,116000.0],["1992-07-08",0.4376,0.4376,0.4376,0.4376,0.0],["1992-07-09",0.4483,0.4483,0.4429,0.4483,4800.0],["1992-07-10",0.4536,0.4536,0.4376,0.4376,12000.0],["1992-07-13",0.4536,0.4536,0.4536,0.4536,2400.0],["1992-07-14",0.4536,0.4536,0.4456,0.4536,16800.0],["1992-07-15",0.4536,0.4536,0.4536,0.4536,0.0],["1992-07-16",0.4536,0.4536,0.4536,0.4536,0.0],["1992-07-17",0.4536,0.4536,0.4456,0.4536,5600.0],["1992-07-20",0.4376,0.4376,0.4376,0.4376,1600.0],["1992-07-21",0.4456,0.4456,0.4456,0.4456,41600.0],["1992-07-22",0.4456,0.4456,0.4456,0.4456,800.0],["1992-07-23",0.4456,0.4456,0.4456,0.4456,0.0],["1992-07-24",0.4456,0.4456,0.4456,0.4456,0.0],["1992-07-27",0.4456,0.4456,0.4456,0.4456,0.0],["1992-07-28",0.4456,0.4456,0.4456,0.4456,0.0],["1992-07-29",0.4456,0.4456,0.4456,0.4456,0.0],["1992-07-30",0.4456,0.4456,0.4456,0.4456,0.0],["1992-07-31",0.4589,0.4589,0.4589,0.4589,1600.0],["1992-08-03",0.4589,0.4589,0.4536,0.4536,36800.0],["1992-08-04",0.4589,0.4589,0.4563,0.4589,3200.0],["1992-08-05",0.4589,0.4589,0.4589,0.4589,0.0],["1992-08-06",0.4589,0.4589,0.4589,0.4589,0.0],["1992-08-07",0.4589,0.4589,0.4589,0.4589,0.0],["1992-08-10",0.4589,0.4643,0.4589,0.4643,23200.0],["1992-08-11",0.4616,0.4616,0.4616,0.4616,19200.0],["1992-08-12",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-13",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-14",0.4616,0.4616,0.4616,0.4616,8000.0],["1992-08-17",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-18",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-19",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-20",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-21",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-24",0.4616,0.4616,0.4616,0.4616,8000.0],["1992-08-25",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-26",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-27",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-28",0.4616,0.4616,0.4616,0.4616,0.0],["1992-08-31",0.4616,0.4616,0.4616,0.4616,0.0],["1992-09-01",0.4534,0.4534,0.4534,0.4534,8000.0],["1992-09-02",0.4534,0.4534,0.4534,0.4534,0.0],["1992-09-03",0.4588,0.4643,0.4534,0.4643,16000.0],["1992-09-04",0.4643,0.4643,0.4643,0.4643,0.0],["1992-09-08",0.4643,0.4643,0.4643,0.4643,0.0],["1992-09-09",0.4643,0.4643,0.4643,0.4643,0.0],["1992-09-10",0.4643,0.4643,0.4643,0.4643,0.0],["1992-09-11",0.4643,0.4643,0.4643,0.4643,0.0],["1992-09-14",0.4643,0.4643,0.4643,0.4643,0.0],["1992-09-15",0.4534,0.4534,0.4534,0.4534,1600.0],["1992-09-16",0.4534,0.4534,0.4534,0.4534,0.0],["1992-09-17",0.4534,0.4534,0.4534,0.4534,0.0],["1992-09-18",0.4697,0.4697,0.4697,0.4697,800.0],["1992-09-21",0.4588,0.4588,0.4561,0.4588,9600.0],["1992-09-22",0.4588,0.4588,0.4588,0.4588,0.0],["1992-09-23",0.4588,0.4588,0.4588,0.4588,4000.0],["1992-09-24",0.4452,0.4452,0.4452,0.4452,4000.0],["1992-09-25",0.4534,0.4534,0.4424,0.4479,8800.0],["1992-09-28",0.4479,0.4479,0.4479,0.4479,0.0],["1992-09-29",0.4479,0.4479,0.4479,0.4479,0.0],["1992-09-30",0.4424,0.4424,0.4424,0.4424,2400.0],["1992-10-01",0.437,0.437,0.437,0.437,800.0],["1992-10-02",0.4424,0.4424,0.4315,0.4424,4800.0],["1992-10-05",0.4315,0.4315,0.4315,0.4315,3200.0],["1992-10-06",0.4315,0.4315,0.4315,0.4315,0.0],["1992-10-07",0.4315,0.4315,0.4315,0.4315,0.0],["1992-10-08",0.4424,0.4424,0.4424,0.4424,800.0],["1992-10-09",0.4424,0.4424,0.4315,0.437,19200.0],["1992-10-12",0.4424,0.4424,0.4424,0.4424,5600.0],["1992-10-13",0.437,0.4424,0.437,0.4424,12000.0],["1992-10-14",0.4424,0.4424,0.4342,0.4424,1600.0],["1992-10-15",0.4424,0.4424,0.4288,0.4315,51200.0],["1992-10-16",0.4315,0.4315,0.4315,0.4315,0.0],["1992-10-19",0.4315,0.4315,0.4315,0.4315,3200.0],["1992-10-20",0.4315,0.4315,0.4315,0.4315,0.0],["1992-10-21",0.437,0.4424,0.437,0.4424,24000.0],["1992-10-22",0.4424,0.4424,0.4424,0.4424,0.0],["1992-10-23",0.4288,0.437,0.4288,0.4288,16000.0],["1992-10-26",0.437,0.437,0.4233,0.4315,51200.0],["1992-10-27",0.437,0.437,0.437,0.437,1600.0],["1992-10-28",0.426,0.4315,0.426,0.4315,16000.0],["1992-10-29",0.426,0.426,0.426,0.426,20800.0],["1992-10-30",0.4206,0.4424,0.4206,0.4315,5600.0],["1992-11-02",0.4315,0.4315,0.4315,0.4315,0.0],["1992-11-03",0.4315,0.4315,0.4315,0.4315,0.0],["1992-11-04",0.4479,0.4479,0.437,0.437,4000.0],["1992-11-05",0.437,0.437,0.437,0.437,0.0],["1992-11-06",0.4538,0.4538,0.4538,0.4538,1600.0],["1992-11-09",0.4398,0.4426,0.437,0.4426,113600.0],["1992-11-10",0.4426,0.4426,0.4342,0.4426,4800.0],["1992-11-11",0.4426,0.4426,0.4426,0.4426,0.0],["1992-11-12",0.4426,0.4426,0.4426,0.4426,0.0],["1992-11-13",0.437,0.437,0.4258,0.4314,28800.0],["1992-11-16",0.4258,0.4314,0.4202,0.4202,31200.0],["1992-11-17",0.4314,0.4314,0.4146,0.4146,6400.0],["1992-11-18",0.4258,0.4258,0.4146,0.4146,3200.0],["1992-11-19",0.4118,0.4118,0.4034,0.4034,4800.0],["1992-11-20",0.4202,0.4202,0.4034,0.4202,4800.0],["1992-11-23",0.4202,0.4202,0.4034,0.4062,32800.0],["1992-11-24",0.409,0.409,0.3922,0.4034,28800.0],["1992-11-25",0.4006,0.409,0.3922,0.4006,84000.0],["1992-11-27",0.4006,0.4006,0.4006,0.4006,800.0],["1992-11-30",0.3922,0.3922,0.3922,0.3922,16000.0],["1992-12-01",0.4034,0.4034,0.3978,0.4034,107200.0],["1992-12-02",0.4034,0.4034,0.4034,0.4034,0.0],["1992-12-03",0.3978,0.3978,0.3978,0.3978,1600.0],["1992-12-04",0.4146,0.4146,0.409,0.4146,4800.0],["1992-12-07",0.409,0.409,0.409,0.409,3200.0],["1992-12-08",0.4146,0.4146,0.4062,0.4062,4800.0],["1992-12-09",0.4062,0.4062,0.4062,0.4062,0.0],["1992-12-10",0.4062,0.4062,0.4062,0.4062,0.0],["1992-12-11",0.4202,0.4202,0.4062,0.4062,3200.0],["1992-12-14",0.4146,0.4146,0.4034,0.4146,8000.0],["1992-12-15",0.4146,0.4146,0.4146,0.4146,0.0],["1992-12-16",0.4034,0.4034,0.3922,0.395,67200.0],["1992-12-17",0.3809,0.4034,0.3809,0.4034,3200.0],["1992-12-18",0.3922,0.3922,0.3922,0.3922,800.0],["1992-12-21",0.3922,0.3922,0.3922,0.3922,24000.0],["1992-12-22",0.3922,0.4062,0.3922,0.4006,981600.0],["1992-12-23",0.3922,0.4034,0.3922,0.3978,10400.0],["1992-12-24",0.3978,0.3978,0.3978,0.3978,0.0],["1992-12-28",0.3978,0.3978,0.3978,0.3978,0.0],["1992-12-29",0.4062,0.4062,0.4062,0.4062,2400.0],["1992-12-30",0.4034,0.4146,0.4034,0.4146,4000.0],["1992-12-31",0.4146,0.4146,0.3978,0.3978,44000.0],["1993-01-04",0.3978,0.3978,0.3978,0.3978,0.0],["1993-01-05",0.3922,0.4006,0.3922,0.3922,40000.0],["1993-01-06",0.3922,0.3922,0.3922,0.3922,0.0],["1993-01-07",0.4146,0.4146,0.4146,0.4146,800.0],["1993-01-08",0.4146,0.4146,0.4146,0.4146,1600.0],["1993-01-11",0.409,0.409,0.409,0.409,3200.0],["1993-01-12",0.409,0.409,0.3922,0.3978,68800.0],["1993-01-13",0.4034,0.4034,0.395,0.4034,20000.0],["1993-01-14",0.4034,0.4034,0.4006,0.4006,5600.0],["1993-01-15",0.3894,0.3978,0.3894,0.3978,6400.0],["1993-01-18",0.3978,0.3978,0.3978,0.3978,0.0],["1993-01-19",0.4034,0.4034,0.4006,0.4034,4000.0],["1993-01-20",0.4006,0.4034,0.3922,0.4034,7200.0],["1993-01-21",0.4034,0.4034,0.395,0.395,32800.0],["1993-01-22",0.3922,0.4034,0.3922,0.4034,133600.0],["1993-01-25",0.4118,0.4118,0.4118,0.4118,16000.0],["1993-01-26",0.409,0.4146,0.409,0.4146,7200.0],["1993-01-27",0.409,0.4286,0.409,0.4146,5600.0],["1993-01-28",0.437,0.437,0.437,0.437,2400.0],["1993-01-29",0.437,0.437,0.437,0.437,1600.0],["1993-02-01",0.4454,0.4454,0.4454,0.4454,2400.0],["1993-02-02",0.4314,0.4538,0.4314,0.4538,2400.0],["1993-02-03",0.4538,0.4538,0.4314,0.4314,20800.0],["1993-02-04",0.4482,0.4482,0.4482,0.4482,13600.0],["1993-02-05",0.4342,0.4482,0.4342,0.4482,8000.0],["1993-02-08",0.4597,0.4597,0.4396,0.4424,18400.0],["1993-02-09",0.4424,0.4424,0.4252,0.4338,27200.0],["1993-02-10",0.4424,0.4424,0.4367,0.4424,1600.0],["1993-02-11",0.4453,0.4539,0.4367,0.4453,76000.0],["1993-02-12",0.4396,0.4424,0.4396,0.4396,13600.0],["1993-02-16",0.451,0.451,0.4424,0.4424,6400.0],["1993-02-17",0.451,0.451,0.451,0.451,5600.0],["1993-02-18",0.4482,0.4482,0.4252,0.4252,43200.0],["1993-02-19",0.4424,0.4424,0.4194,0.4194,19200.0],["1993-02-22",0.4424,0.4424,0.4367,0.4367,7200.0],["1993-02-23",0.4252,0.4367,0.4252,0.4367,36800.0],["1993-02-24",0.4309,0.4309,0.4309,0.4309,5600.0],["1993-02-25",0.4482,0.4654,0.4482,0.4654,11200.0],["1993-02-26",0.4482,0.4625,0.4482,0.4625,4800.0],["1993-03-01",0.4654,0.4654,0.4654,0.4654,5600.0],["1993-03-02",0.4712,0.4712,0.4539,0.4654,11200.0],["1993-03-03",0.4683,0.4769,0.4683,0.4769,5600.0],["1993-03-04",0.4769,0.4769,0.4712,0.4769,8000.0],["1993-03-05",0.4769,0.4884,0.4712,0.4712,18400.0],["1993-03-08",0.4884,0.4884,0.4798,0.4884,8000.0],["1993-03-09",0.4884,0.4884,0.4884,0.4884,6400.0],["1993-03-10",0.4826,0.4826,0.4712,0.4712,2400.0],["1993-03-11",0.4712,0.4712,0.4712,0.4712,0.0],["1993-03-12",0.4827,0.4884,0.4798,0.4884,10400.0],["1993-03-15",0.4884,0.4884,0.4712,0.4769,73600.0],["1993-03-16",0.4769,0.4769,0.4769,0.4769,0.0],["1993-03-17",0.4884,0.4884,0.4884,0.4884,18400.0],["1993-03-18",0.4884,0.4884,0.4884,0.4884,3200.0],["1993-03-19",0.4654,0.4884,0.4654,0.4798,5600.0],["1993-03-22",0.4884,0.4884,0.4798,0.4798,8000.0],["1993-03-23",0.4798,0.4798,0.4798,0.4798,0.0],["1993-03-24",0.4798,0.4798,0.4798,0.4798,0.0],["1993-03-25",0.4798,0.4798,0.4798,0.4798,0.0],["1993-03-26",0.4798,0.4798,0.4798,0.4798,0.0],["1993-03-29",0.4798,0.4798,0.4798,0.4798,0.0],["1993-03-30",0.4654,0.4654,0.4654,0.4654,800.0],["1993-03-31",0.4654,0.4654,0.4654,0.4654,0.0],["1993-04-01",0.4654,0.4654,0.4654,0.4654,1600.0],["1993-04-02",0.4827,0.4827,0.4798,0.4798,4000.0],["1993-04-05",0.4798,0.4798,0.4798,0.4798,0.0],["1993-04-06",0.4798,0.4798,0.4798,0.4798,2400.0],["1993-04-07",0.474,0.4827,0.474,0.4827,3200.0],["1993-04-08",0.4712,0.4712,0.4712,0.4712,3200.0],["1993-04-12",0.4712,0.4855,0.4712,0.4855,122400.0],["1993-04-13",0.4941,0.4999,0.4941,0.4999,28000.0],["1993-04-14",0.4999,0.4999,0.4999,0.4999,0.0],["1993-04-15",0.4999,0.4999,0.4999,0.4999,0.0],["1993-04-16",0.4999,0.4999,0.4999,0.4999,0.0],["1993-04-19",0.4769,0.4769,0.4769,0.4769,8000.0],["1993-04-20",0.4913,0.4913,0.4913,0.4913,7200.0],["1993-04-21",0.4999,0.4999,0.4941,0.4941,3200.0],["1993-04-22",0.4827,0.4827,0.4827,0.4827,8000.0],["1993-04-23",0.4827,0.4827,0.4827,0.4827,8000.0],["1993-04-26",0.4827,0.4913,0.4827,0.4913,10400.0],["1993-04-27",0.5056,0.5056,0.5056,0.5056,8000.0],["1993-04-28",0.5056,0.5056,0.5056,0.5056,0.0],["1993-04-29",0.5056,0.5056,0.5056,0.5056,0.0],["1993-04-30",0.5056,0.5056,0.5056,0.5056,0.0],["1993-05-03",0.5056,0.5056,0.5056,0.5056,0.0],["1993-05-04",0.5056,0.5056,0.5056,0.5056,4800.0],["1993-05-05",0.5056,0.5056,0.4884,0.4913,27200.0],["1993-05-06",0.5114,0.5114,0.5114,0.5114,1600.0],["1993-05-07",0.4884,0.5114,0.4884,0.5114,6400.0],["1993-05-10",0.5114,0.5114,0.5114,0.5114,0.0],["1993-05-11",0.5231,0.5231,0.5231,0.5231,0.0],["1993-05-12",0.5231,0.5231,0.5231,0.5231,32000.0],["1993-05-13",0.5231,0.5231,0.5231,0.5231,0.0],["1993-05-14",0.5114,0.5231,0.5114,0.5231,3200.0],["1993-05-17",0.5231,0.5231,0.5231,0.5231,2400.0],["1993-05-18",0.5231,0.5231,0.5231,0.5231,800.0],["1993-05-19",0.5231,0.5231,0.5231,0.5231,0.0],["1993-05-20",0.5173,0.5173,0.5173,0.5173,7200.0],["1993-05-21",0.532,0.532,0.532,0.532,2400.0],["1993-05-24",0.5231,0.5231,0.5173,0.5231,7200.0],["1993-05-25",0.5231,0.5231,0.5231,0.5231,3200.0],["1993-05-26",0.5261,0.5261,0.5261,0.5261,2400.0],["1993-05-27",0.5173,0.5173,0.5173,0.5173,8000.0],["1993-05-28",0.5173,0.5173,0.5173,0.5173,0.0],["1993-06-01",0.5173,0.5173,0.5173,0.5173,0.0],["1993-06-02",0.5173,0.5173,0.5173,0.5173,0.0],["1993-06-03",0.5173,0.5173,0.5173,0.5173,0.0],["1993-06-04",0.529,0.529,0.529,0.529,6400.0],["1993-06-07",0.529,0.529,0.529,0.529,0.0],["1993-06-08",0.5231,0.5231,0.5114,0.5173,20000.0],["1993-06-09",0.5055,0.5055,0.5055,0.5055,800.0],["1993-06-10",0.5055,0.5055,0.5055,0.5055,0.0],["1993-06-11",0.5055,0.5055,0.5055,0.5055,0.0],["1993-06-14",0.5055,0.5055,0.5055,0.5055,0.0],["1993-06-15",0.5173,0.5173,0.5173,0.5173,10400.0],["1993-06-16",0.5173,0.5173,0.5173,0.5173,0.0],["1993-06-17",0.5173,0.5173,0.5173,0.5173,0.0],["1993-06-18",0.5173,0.5173,0.5173,0.5173,0.0],["1993-06-21",0.5231,0.5231,0.4996,0.4996,11200.0],["1993-06-22",0.4996,0.4996,0.4996,0.4996,0.0],["1993-06-23",0.4996,0.4996,0.4996,0.4996,3200.0],["1993-06-24",0.5231,0.5231,0.5231,0.5231,2400.0],["1993-06-25",0.5231,0.5231,0.5231,0.5231,0.0],["1993-06-28",0.5231,0.5231,0.5231,0.5231,4800.0],["1993-06-29",0.5231,0.5231,0.5055,0.5143,8800.0],["1993-06-30",0.5055,0.5143,0.5055,0.5143,8000.0],["1993-07-01",0.5055,0.5231,0.5055,0.5231,74400.0],["1993-07-02",0.5231,0.5231,0.5231,0.5231,8000.0],["1993-07-06",0.5261,0.5408,0.5261,0.5349,87200.0],["1993-07-07",0.5466,0.5466,0.5466,0.5466,20800.0],["1993-07-08",0.5408,0.5584,0.5408,0.5408,32800.0],["1993-07-09",0.5584,0.5584,0.5584,0.5584,800.0],["1993-07-12",0.5349,0.5584,0.5349,0.5584,5600.0],["1993-07-13",0.5584,0.5584,0.5408,0.5466,9600.0],["1993-07-14",0.5584,0.5584,0.5408,0.5584,30400.0],["1993-07-15",0.5584,0.5584,0.5584,0.5584,0.0],["1993-07-16",0.5584,0.5584,0.5584,0.5584,800.0],["1993-07-19",0.5584,0.5584,0.5584,0.5584,0.0],["1993-07-20",0.5584,0.5584,0.5584,0.5584,0.0],["1993-07-21",0.5584,0.5584,0.5584,0.5584,0.0],["1993-07-22",0.5584,0.5584,0.5584,0.5584,0.0],["1993-07-23",0.5466,0.5466,0.5466,0.5466,8000.0],["1993-07-26",0.5466,0.5466,0.5466,0.5466,800.0],["1993-07-27",0.5466,0.5584,0.5466,0.5584,4800.0],["1993-07-28",0.5584,0.5584,0.5466,0.5584,2400.0],["1993-07-29",0.5466,0.5496,0.5466,0.5496,9600.0],["1993-07-30",0.5496,0.5496,0.5496,0.5496,0.0],["1993-08-02",0.5496,0.5496,0.5496,0.5496,0.0],["1993-08-03",0.5466,0.5466,0.5466,0.5466,1600.0],["1993-08-04",0.5584,0.5584,0.5584,0.5584,1600.0],["1993-08-05",0.5584,0.5584,0.5584,0.5584,8800.0],["1993-08-06",0.5702,0.5702,0.5702,0.5702,3200.0],["1993-08-09",0.5525,0.5525,0.5525,0.5525,4800.0],["1993-08-10",0.5585,0.5675,0.5585,0.5675,2400.0],["1993-08-11",0.5675,0.5675,0.5675,0.5675,0.0],["1993-08-12",0.5645,0.5645,0.5465,0.5465,37600.0],["1993-08-13",0.5465,0.5465,0.5465,0.5465,0.0],["1993-08-16",0.5345,0.5345,0.5345,0.5345,8000.0],["1993-08-17",0.5345,0.5345,0.5345,0.5345,0.0],["1993-08-18",0.5345,0.5345,0.5345,0.5345,0.0],["1993-08-19",0.5345,0.5345,0.5345,0.5345,63200.0],["1993-08-20",0.5345,0.5525,0.5345,0.5345,124000.0],["1993-08-23",0.5285,0.5285,0.5285,0.5285,100800.0],["1993-08-24",0.5525,0.5525,0.5525,0.5525,800.0],["1993-08-25",0.5285,0.5525,0.5285,0.5285,13600.0],["1993-08-26",0.5285,0.5525,0.5285,0.5525,8800.0],["1993-08-27",0.5285,0.5285,0.5285,0.5285,800.0],["1993-08-30",0.5285,0.5285,0.5285,0.5285,0.0],["1993-08-31",0.5285,0.5285,0.5165,0.5165,1600.0],["1993-09-01",0.5105,0.5255,0.5105,0.5255,4000.0],["1993-09-02",0.5285,0.5285,0.5285,0.5285,1600.0],["1993-09-03",0.5105,0.5285,0.5105,0.5285,4800.0],["1993-09-07",0.5285,0.5285,0.5285,0.5285,0.0],["1993-09-08",0.5285,0.5285,0.5285,0.5285,0.0],["1993-09-09",0.5105,0.5285,0.5105,0.5165,9600.0],["1993-09-10",0.5255,0.5255,0.5255,0.5255,800.0],["1993-09-13",0.5105,0.5165,0.5105,0.5165,8000.0],["1993-09-14",0.5345,0.5345,0.5345,0.5345,1600.0],["1993-09-15",0.5105,0.5105,0.5105,0.5105,7200.0],["1993-09-16",0.5105,0.5105,0.5105,0.5105,0.0],["1993-09-17",0.5105,0.5105,0.5105,0.5105,0.0],["1993-09-20",0.5285,0.5285,0.5285,0.5285,4000.0],["1993-09-21",0.5285,0.5285,0.5285,0.5285,0.0],["1993-09-22",0.5045,0.5045,0.5045,0.5045,800.0],["1993-09-23",0.5285,0.5285,0.5285,0.5285,4000.0],["1993-09-24",0.5285,0.5285,0.5285,0.5285,7200.0],["1993-09-27",0.5285,0.5285,0.5285,0.5285,0.0],["1993-09-28",0.5285,0.5285,0.5285,0.5285,0.0],["1993-09-29",0.5405,0.5405,0.5405,0.5405,4000.0],["1993-09-30",0.5405,0.5405,0.5405,0.5405,0.0],["1993-10-01",0.5405,0.5405,0.5405,0.5405,16000.0],["1993-10-04",0.5165,0.5165,0.5165,0.5165,14400.0],["1993-10-05",0.5285,0.5285,0.5285,0.5285,8000.0],["1993-10-06",0.5285,0.5285,0.5285,0.5285,0.0],["1993-10-07",0.5225,0.5285,0.5225,0.5285,6400.0],["1993-10-08",0.5105,0.5165,0.5105,0.5165,4000.0],["1993-10-11",0.5285,0.5285,0.5285,0.5285,1600.0],["1993-10-12",0.5285,0.5285,0.5285,0.5285,0.0],["1993-10-13",0.5105,0.5285,0.5105,0.5285,3200.0],["1993-10-14",0.5285,0.5285,0.5285,0.5285,0.0],["1993-10-15",0.5285,0.5285,0.5285,0.5285,0.0],["1993-10-18",0.5405,0.5405,0.5405,0.5405,1600.0],["1993-10-19",0.5465,0.5465,0.5405,0.5405,2400.0],["1993-10-20",0.5405,0.5465,0.5405,0.5465,32800.0],["1993-10-21",0.5525,0.5525,0.5525,0.5525,16800.0],["1993-10-22",0.5585,0.5585,0.5495,0.5495,3200.0],["1993-10-25",0.5405,0.5405,0.5405,0.5405,800.0],["1993-10-26",0.5645,0.5645,0.5435,0.5645,1600.0],["1993-10-27",0.5405,0.5405,0.5405,0.5405,4000.0],["1993-10-28",0.5525,0.5525,0.5285,0.5405,48000.0],["1993-10-29",0.5405,0.5405,0.5405,0.5405,0.0],["1993-11-01",0.5525,0.5525,0.5525,0.5525,5600.0],["1993-11-02",0.5525,0.5525,0.5525,0.5525,8000.0],["1993-11-03",0.5585,0.5585,0.5585,0.5585,16000.0],["1993-11-04",0.5585,0.5585,0.5585,0.5585,0.0],["1993-11-05",0.5525,0.5525,0.5525,0.5525,1600.0],["1993-11-08",0.5648,0.5648,0.5648,0.5648,0.0],["1993-11-09",0.5648,0.5648,0.5648,0.5648,0.0],["1993-11-10",0.5525,0.5709,0.5525,0.5709,44000.0],["1993-11-11",0.5709,0.5709,0.5709,0.5709,0.0],["1993-11-12",0.5648,0.5648,0.5648,0.5648,800.0],["1993-11-15",0.5648,0.5679,0.5648,0.5679,8000.0],["1993-11-16",0.5709,0.5771,0.5648,0.5648,15200.0],["1993-11-17",0.574,0.574,0.574,0.574,800.0],["1993-11-18",0.574,0.574,0.574,0.574,0.0],["1993-11-19",0.5587,0.5587,0.5525,0.5525,8000.0],["1993-11-22",0.5648,0.5679,0.5556,0.5679,20800.0],["1993-11-23",0.5679,0.5679,0.5679,0.5679,0.0],["1993-11-24",0.5894,0.5894,0.5771,0.5771,20800.0],["1993-11-26",0.5709,0.5709,0.5709,0.5709,2400.0],["1993-11-29",0.5709,0.5709,0.5709,0.5709,1600.0],["1993-11-30",0.5894,0.5894,0.5709,0.5709,6400.0],["1993-12-01",0.5894,0.5894,0.5894,0.5894,14400.0],["1993-12-02",0.5771,0.5832,0.5771,0.5832,6400.0],["1993-12-03",0.5709,0.5709,0.5709,0.5709,2400.0],["1993-12-06",0.5709,0.5986,0.5709,0.5986,28000.0],["1993-12-07",0.5894,0.5894,0.5894,0.5894,3200.0],["1993-12-08",0.5894,0.5894,0.5894,0.5894,0.0],["1993-12-09",0.5894,0.5986,0.5894,0.5986,4000.0],["1993-12-10",0.5986,0.5986,0.5986,0.5986,0.0],["1993-12-13",0.6078,0.6078,0.5894,0.5924,17600.0],["1993-12-14",0.5832,0.5832,0.5832,0.5832,4000.0],["1993-12-15",0.5894,0.5894,0.5894,0.5894,4000.0],["1993-12-16",0.5894,0.5894,0.5894,0.5894,0.0],["1993-12-17",0.5894,0.5894,0.5894,0.5894,0.0],["1993-12-20",0.5894,0.5894,0.5894,0.5894,0.0],["1993-12-21",0.5771,0.6016,0.5771,0.6016,12800.0],["1993-12-22",0.6016,0.6016,0.6016,0.6016,0.0],["1993-12-23",0.6016,0.6139,0.5986,0.6047,24000.0],["1993-12-27",0.6047,0.6047,0.6047,0.6047,0.0],["1993-12-28",0.5986,0.6139,0.5986,0.6139,8000.0],["1993-12-29",0.5986,0.5986,0.5986,0.5986,800.0],["1993-12-30",0.5986,0.5986,0.5986,0.5986,0.0],["1993-12-31",0.5894,0.5894,0.5894,0.5894,4000.0],["1994-01-03",0.5894,0.5894,0.5894,0.5894,0.0],["1994-01-04",0.5894,0.5894,0.5894,0.5894,800.0],["1994-01-05",0.5894,0.5894,0.5894,0.5894,0.0],["1994-01-06",0.5894,0.5894,0.5894,0.5894,1600.0],["1994-01-07",0.5894,0.5894,0.5894,0.5894,0.0],["1994-01-10",0.6139,0.6139,0.6139,0.6139,800.0],["1994-01-11",0.5894,0.5894,0.5894,0.5894,4000.0],["1994-01-12",0.6016,0.6016,0.6016,0.6016,1600.0],["1994-01-13",0.5894,0.5894,0.5894,0.5894,2400.0],["1994-01-14",0.5894,0.5894,0.5894,0.5894,0.0],["1994-01-17",0.5894,0.5894,0.5894,0.5894,0.0],["1994-01-18",0.5894,0.6047,0.5894,0.5894,6400.0],["1994-01-19",0.6078,0.6139,0.6078,0.6139,2400.0],["1994-01-20",0.6139,0.6139,0.6139,0.6139,0.0],["1994-01-21",0.6139,0.6139,0.6139,0.6139,0.0],["1994-01-24",0.6139,0.6139,0.6139,0.6139,0.0],["1994-01-25",0.6139,0.6139,0.6139,0.6139,3200.0],["1994-01-26",0.5924,0.6047,0.5924,0.5924,12800.0],["1994-01-27",0.6139,0.6139,0.6139,0.6139,8000.0],["1994-01-28",0.6139,0.6139,0.6139,0.6139,8000.0],["1994-01-31",0.6139,0.6139,0.6139,0.6139,0.0],["1994-02-01",0.6139,0.6139,0.6139,0.6139,4000.0],["1994-02-02",0.6139,0.6139,0.6139,0.6139,0.0],["1994-02-03",0.6139,0.6139,0.6139,0.6139,0.0],["1994-02-04",0.6201,0.6201,0.617,0.617,17600.0],["1994-02-07",0.6389,0.6389,0.6389,0.6389,800.0],["1994-02-08",0.6201,0.6201,0.6201,0.6201,1600.0],["1994-02-09",0.6201,0.6201,0.6201,0.6201,0.0],["1994-02-10",0.6201,0.6201,0.6201,0.6201,0.0],["1994-02-11",0.6201,0.6201,0.6201,0.6201,0.0],["1994-02-14",0.6264,0.6264,0.6045,0.6045,36800.0],["1994-02-15",0.5919,0.5919,0.5919,0.5919,8000.0],["1994-02-16",0.5888,0.5888,0.5888,0.5888,8000.0],["1994-02-17",0.6013,0.6013,0.6013,0.6013,19200.0],["1994-02-18",0.6013,0.6013,0.6013,0.6013,0.0],["1994-02-22",0.6013,0.6013,0.6013,0.6013,800.0],["1994-02-23",0.6013,0.6013,0.6013,0.6013,0.0],["1994-02-24",0.5825,0.5825,0.5825,0.5825,800.0],["1994-02-25",0.5825,0.5825,0.5825,0.5825,0.0],["1994-02-28",0.6076,0.6139,0.6045,0.6139,29600.0],["1994-03-01",0.6139,0.6139,0.6139,0.6139,0.0],["1994-03-02",0.6139,0.6139,0.6139,0.6139,0.0],["1994-03-03",0.6013,0.6013,0.6013,0.6013,8000.0],["1994-03-04",0.6013,0.6013,0.6013,0.6013,0.0],["1994-03-07",0.5825,0.5825,0.5825,0.5825,2400.0],["1994-03-08",0.6076,0.6076,0.6076,0.6076,4800.0],["1994-03-09",0.6013,0.6013,0.6013,0.6013,4800.0],["1994-03-10",0.5888,0.6076,0.5888,0.6076,2400.0],["1994-03-11",0.5888,0.5888,0.5888,0.5888,78400.0],["1994-03-14",0.5919,0.5919,0.5919,0.5919,13600.0],["1994-03-15",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-16",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-17",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-18",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-21",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-22",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-23",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-24",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-25",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-28",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-29",0.5919,0.5919,0.5919,0.5919,0.0],["1994-03-30",0.5825,0.5825,0.5637,0.5637,3200.0],["1994-03-31",0.5637,0.5637,0.5637,0.5637,0.0],["1994-04-04",0.5512,0.5512,0.5512,0.5512,16000.0],["1994-04-05",0.5512,0.5512,0.5512,0.5512,0.0],["1994-04-06",0.545,0.545,0.545,0.545,1600.0],["1994-04-07",0.5575,0.5575,0.5575,0.5575,2400.0],["1994-04-08",0.5763,0.5763,0.5763,0.5763,4000.0],["1994-04-11",0.5512,0.5657,0.5512,0.5657,6400.0],["1994-04-12",0.5825,0.5825,0.5763,0.5825,35200.0],["1994-04-13",0.5951,0.5951,0.5951,0.5951,12800.0],["1994-04-14",0.57,0.57,0.57,0.57,800.0],["1994-04-15",0.57,0.57,0.57,0.57,0.0],["1994-04-18",0.5575,0.5575,0.5551,0.5551,32000.0],["1994-04-19",0.5551,0.5551,0.5551,0.5551,0.0],["1994-04-20",0.5387,0.5387,0.5387,0.5387,800.0],["1994-04-21",0.5571,0.5571,0.5571,0.5571,8800.0],["1994-04-22",0.545,0.57,0.545,0.57,16000.0],["1994-04-25",0.57,0.57,0.57,0.57,0.0],["1994-04-26",0.57,0.57,0.57,0.57,0.0],["1994-04-28",0.57,0.57,0.57,0.57,0.0],["1994-04-29",0.5512,0.5512,0.5512,0.5512,3200.0],["1994-05-02",0.5512,0.5512,0.5512,0.5512,0.0],["1994-05-03",0.5575,0.5575,0.5575,0.5575,1600.0],["1994-05-04",0.5575,0.5575,0.5543,0.5543,8000.0],["1994-05-05",0.5512,0.5512,0.5512,0.5512,800.0],["1994-05-06",0.5461,0.5461,0.5324,0.5324,2400.0],["1994-05-09",0.5324,0.5324,0.5324,0.5324,0.0],["1994-05-10",0.5324,0.5324,0.5324,0.5324,0.0],["1994-05-11",0.5453,0.5453,0.5453,0.5453,0.0],["1994-05-12",0.5709,0.5709,0.5709,0.5709,800.0],["1994-05-13",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-16",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-17",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-18",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-19",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-20",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-23",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-24",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-25",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-26",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-27",0.5709,0.5709,0.5709,0.5709,0.0],["1994-05-31",0.5709,0.5709,0.5709,0.5709,0.0],["1994-06-01",0.5709,0.5709,0.5709,0.5709,0.0],["1994-06-02",0.5709,0.5709,0.5709,0.5709,0.0],["1994-06-03",0.5453,0.5453,0.5453,0.5453,72800.0],["1994-06-06",0.5453,0.5453,0.5453,0.5453,0.0],["1994-06-07",0.5453,0.5453,0.5453,0.5453,0.0],["1994-06-08",0.5453,0.5453,0.5453,0.5453,1600.0],["1994-06-09",0.5453,0.5453,0.5453,0.5453,0.0],["1994-06-10",0.5645,0.5645,0.5645,0.5645,800.0],["1994-06-13",0.5453,0.5453,0.5404,0.5404,23200.0],["1994-06-14",0.5581,0.5581,0.5428,0.5428,3200.0],["1994-06-15",0.5324,0.5324,0.5264,0.5264,20000.0],["1994-06-16",0.5264,0.5264,0.5264,0.5264,0.0],["1994-06-17",0.5324,0.5324,0.5172,0.5172,1600.0],["1994-06-20",0.5068,0.5068,0.5068,0.5068,23200.0],["1994-06-21",0.5068,0.5068,0.5068,0.5068,0.0],["1994-06-22",0.5068,0.5068,0.5068,0.5068,0.0],["1994-06-23",0.5196,0.52,0.5196,0.52,8000.0],["1994-06-24",0.52,0.52,0.52,0.52,0.0],["1994-06-27",0.52,0.52,0.52,0.52,0.0],["1994-06-28",0.52,0.52,0.52,0.52,0.0],["1994-06-29",0.52,0.52,0.52,0.52,0.0],["1994-06-30",0.52,0.52,0.52,0.52,0.0],["1994-07-01",0.52,0.52,0.52,0.52,0.0],["1994-07-05",0.5453,0.5453,0.5316,0.5453,52000.0],["1994-07-06",0.5453,0.5453,0.5453,0.5453,0.0],["1994-07-07",0.526,0.5453,0.526,0.5453,6400.0],["1994-07-08",0.5457,0.5457,0.5324,0.5324,12800.0],["1994-07-11",0.5324,0.5324,0.5324,0.5324,0.0],["1994-07-12",0.5324,0.5324,0.5324,0.5324,800.0],["1994-07-13",0.5517,0.5537,0.5324,0.5537,40000.0],["1994-07-14",0.5581,0.5581,0.5509,0.5509,6400.0],["1994-07-15",0.5509,0.5509,0.5509,0.5509,0.0],["1994-07-18",0.5509,0.5509,0.5509,0.5509,0.0],["1994-07-19",0.5509,0.5509,0.5509,0.5509,0.0],["1994-07-20",0.5388,0.5445,0.5388,0.5445,54400.0],["1994-07-21",0.5445,0.5445,0.5445,0.5445,0.0],["1994-07-22",0.5445,0.5445,0.5445,0.5445,0.0],["1994-07-25",0.5324,0.5416,0.5324,0.5416,1600.0],["1994-07-26",0.5416,0.5416,0.5416,0.5416,0.0],["1994-07-27",0.5416,0.5416,0.5416,0.5416,0.0],["1994-07-28",0.5416,0.5416,0.5416,0.5416,0.0],["1994-07-29",0.5416,0.5416,0.5416,0.5416,0.0],["1994-08-01",0.5416,0.5416,0.5416,0.5416,0.0],["1994-08-02",0.5324,0.5324,0.5324,0.5324,3200.0],["1994-08-03",0.5388,0.5621,0.5388,0.5581,48000.0],["1994-08-04",0.5453,0.5709,0.5453,0.5605,25600.0],["1994-08-05",0.5605,0.5605,0.5605,0.5605,0.0],["1994-08-08",0.5605,0.5605,0.5605,0.5605,0.0],["1994-08-09",0.5605,0.5605,0.5605,0.5605,0.0],["1994-08-10",0.5605,0.5605,0.5605,0.5605,0.0],["1994-08-11",0.5605,0.5605,0.5605,0.5605,0.0],["1994-08-12",0.5605,0.5605,0.5605,0.5605,0.0],["1994-08-15",0.5736,0.5736,0.5736,0.5736,0.0],["1994-08-16",0.5736,0.5736,0.5736,0.5736,0.0],["1994-08-17",0.5515,0.5588,0.5515,0.5588,3200.0],["1994-08-18",0.5588,0.5588,0.5588,0.5588,0.0],["1994-08-19",0.5588,0.5588,0.5588,0.5588,0.0],["1994-08-22",0.5588,0.5588,0.5588,0.5588,0.0],["1994-08-23",0.5449,0.5547,0.5449,0.5547,11200.0],["1994-08-24",0.5547,0.5547,0.5547,0.5547,0.0],["1994-08-25",0.5383,0.5469,0.5383,0.5469,8000.0],["1994-08-26",0.5469,0.5469,0.5469,0.5469,0.0],["1994-08-29",0.5469,0.5469,0.5469,0.5469,0.0],["1994-08-30",0.5383,0.5383,0.5383,0.5383,800.0],["1994-08-31",0.5383,0.5383,0.5383,0.5383,0.0],["1994-09-01",0.5383,0.5383,0.5383,0.5383,0.0],["1994-09-02",0.5383,0.5535,0.5383,0.5535,12000.0],["1994-09-06",0.5535,0.5535,0.5535,0.5535,0.0],["1994-09-07",0.5535,0.5535,0.5535,0.5535,0.0],["1994-09-08",0.5535,0.5535,0.5535,0.5535,0.0],["1994-09-09",0.5535,0.5535,0.5535,0.5535,0.0],["1994-09-12",0.5646,0.5646,0.5515,0.5515,2400.0],["1994-09-13",0.5515,0.5515,0.5515,0.5515,0.0],["1994-09-14",0.5515,0.5515,0.5515,0.5515,0.0],["1994-09-15",0.5515,0.5515,0.5515,0.5515,0.0],["1994-09-16",0.5646,0.5671,0.5646,0.565,10400.0],["1994-09-19",0.558,0.5605,0.558,0.5605,16000.0],["1994-09-20",0.5605,0.5605,0.5605,0.5605,0.0],["1994-09-21",0.5605,0.5605,0.5605,0.5605,0.0],["1994-09-22",0.5605,0.5605,0.5605,0.5605,0.0],["1994-09-23",0.5605,0.5605,0.5605,0.5605,0.0],["1994-09-26",0.5515,0.5515,0.5515,0.5515,5600.0],["1994-09-27",0.5515,0.5515,0.5515,0.5515,0.0],["1994-09-28",0.5515,0.5515,0.5515,0.5515,0.0],["1994-09-29",0.5515,0.5613,0.5515,0.5613,11200.0],["1994-09-30",0.5613,0.5613,0.5613,0.5613,0.0],["1994-10-03",0.5613,0.5613,0.5613,0.5613,0.0],["1994-10-04",0.5515,0.5584,0.5515,0.5584,40000.0],["1994-10-05",0.5515,0.5515,0.5515,0.5515,1600.0],["1994-10-06",0.5515,0.5515,0.5515,0.5515,2400.0],["1994-10-07",0.5515,0.5515,0.5515,0.5515,0.0],["1994-10-10",0.5515,0.5515,0.5515,0.5515,0.0],["1994-10-11",0.5515,0.5515,0.5515,0.5515,0.0],["1994-10-12",0.5515,0.5515,0.5515,0.5515,4000.0],["1994-10-13",0.5515,0.5515,0.5515,0.5515,0.0],["1994-10-14",0.5515,0.5515,0.5515,0.5515,800.0],["1994-10-17",0.5539,0.5539,0.5539,0.5539,5600.0],["1994-10-18",0.5449,0.5449,0.5449,0.5449,3200.0],["1994-10-19",0.5449,0.5449,0.5449,0.5449,0.0],["1994-10-20",0.5449,0.5449,0.5449,0.5449,0.0],["1994-10-21",0.5449,0.5556,0.5449,0.5449,12000.0],["1994-10-24",0.5449,0.5449,0.5449,0.5449,0.0],["1994-10-25",0.5515,0.5515,0.5515,0.5515,5600.0],["1994-10-26",0.5515,0.5515,0.5515,0.5515,0.0],["1994-10-27",0.5515,0.5515,0.5515,0.5515,0.0],["1994-10-28",0.5515,0.5515,0.5515,0.5515,11200.0],["1994-10-31",0.5515,0.5601,0.5515,0.5601,8000.0],["1994-11-01",0.5515,0.5593,0.5515,0.5515,5600.0],["1994-11-02",0.5515,0.5515,0.5515,0.5515,0.0],["1994-11-03",0.5515,0.5576,0.5515,0.5515,5600.0],["1994-11-04",0.5515,0.5515,0.5515,0.5515,0.0],["1994-11-07",0.558,0.558,0.5383,0.5539,29600.0],["1994-11-08",0.5514,0.5514,0.5514,0.5514,800.0],["1994-11-09",0.5514,0.5514,0.5514,0.5514,0.0],["1994-11-10",0.5581,0.5581,0.5581,0.5581,3200.0],["1994-11-11",0.5581,0.5581,0.5581,0.5581,0.0],["1994-11-14",0.5581,0.5581,0.5581,0.5581,0.0],["1994-11-15",0.5514,0.5514,0.551,0.551,8000.0],["1994-11-16",0.5548,0.5548,0.5497,0.5497,40800.0],["1994-11-17",0.538,0.538,0.538,0.538,8000.0],["1994-11-18",0.538,0.538,0.538,0.538,0.0],["1994-11-21",0.538,0.538,0.538,0.538,8000.0],["1994-11-22",0.5312,0.5312,0.5312,0.5312,8000.0],["1994-11-23",0.5312,0.5312,0.5312,0.5312,0.0],["1994-11-25",0.5312,0.5312,0.5312,0.5312,0.0],["1994-11-28",0.5514,0.5514,0.5514,0.5514,4000.0],["1994-11-29",0.5447,0.5447,0.5375,0.5447,8000.0],["1994-11-30",0.5447,0.5447,0.5447,0.5447,0.0],["1994-12-01",0.5279,0.5279,0.5279,0.5279,1600.0],["1994-12-02",0.5279,0.5279,0.5279,0.5279,2400.0],["1994-12-05",0.5279,0.5279,0.5279,0.5279,4000.0],["1994-12-06",0.5279,0.5279,0.5279,0.5279,4000.0],["1994-12-07",0.5363,0.5363,0.5279,0.5279,6400.0],["1994-12-08",0.5279,0.5279,0.5279,0.5279,0.0],["1994-12-09",0.5279,0.5279,0.5279,0.5279,0.0],["1994-12-12",0.5279,0.5279,0.5279,0.5279,0.0],["1994-12-13",0.5279,0.5279,0.5279,0.5279,0.0],["1994-12-14",0.5245,0.5354,0.5245,0.5354,16000.0],["1994-12-15",0.5245,0.5245,0.5245,0.5245,4000.0],["1994-12-16",0.5245,0.5245,0.5245,0.5245,0.0],["1994-12-19",0.5245,0.5245,0.5245,0.5245,0.0],["1994-12-20",0.5279,0.5279,0.5279,0.5279,5600.0],["1994-12-21",0.5279,0.5279,0.5279,0.5279,0.0],["1994-12-22",0.5548,0.5548,0.5548,0.5548,800.0],["1994-12-23",0.5346,0.5346,0.5346,0.5346,800.0],["1994-12-27",0.5346,0.5346,0.5346,0.5346,800.0],["1994-12-28",0.5346,0.5346,0.5346,0.5346,1600.0],["1994-12-29",0.5346,0.5346,0.5346,0.5346,0.0],["1994-12-30",0.538,0.5464,0.538,0.5464,17600.0],["1995-01-03",0.5464,0.5464,0.5464,0.5464,0.0],["1995-01-04",0.5464,0.5464,0.5464,0.5464,0.0],["1995-01-05",0.5464,0.5464,0.5464,0.5464,0.0],["1995-01-06",0.5447,0.5716,0.5447,0.5577,7200.0],["1995-01-09",0.5577,0.5577,0.5577,0.5577,0.0],["1995-01-10",0.5649,0.5649,0.5548,0.5548,22400.0],["1995-01-11",0.5548,0.5548,0.5548,0.5548,0.0],["1995-01-12",0.538,0.5451,0.538,0.5451,89600.0],["1995-01-13",0.5451,0.5451,0.5451,0.5451,0.0],["1995-01-16",0.5451,0.5451,0.5451,0.5451,0.0],["1995-01-17",0.5451,0.5451,0.5451,0.5451,0.0],["1995-01-18",0.5447,0.5447,0.5287,0.5287,7200.0],["1995-01-19",0.5312,0.5312,0.5312,0.5312,16000.0],["1995-01-20",0.5312,0.5312,0.5123,0.5123,32000.0],["1995-01-23",0.5043,0.5115,0.5043,0.5115,12800.0],["1995-01-24",0.5043,0.5043,0.5043,0.5043,21600.0],["1995-01-25",0.5077,0.5077,0.5077,0.5077,1600.0],["1995-01-26",0.5077,0.5077,0.5077,0.5077,0.0],["1995-01-27",0.5111,0.5111,0.5111,0.5111,800.0],["1995-01-30",0.5111,0.5111,0.5111,0.5111,0.0],["1995-01-31",0.5111,0.5111,0.5111,0.5111,0.0],["1995-02-01",0.5232,0.5232,0.5232,0.5232,8800.0],["1995-02-02",0.5232,0.5232,0.5232,0.5232,0.0],["1995-02-03",0.5232,0.5232,0.5232,0.5232,0.0],["1995-02-06",0.5514,0.5518,0.5514,0.5518,16000.0],["1995-02-07",0.5596,0.5596,0.5596,0.5596,8000.0],["1995-02-08",0.5596,0.5596,0.5596,0.5596,0.0],["1995-02-09",0.5596,0.5596,0.5596,0.5596,0.0],["1995-02-10",0.5596,0.5596,0.5596,0.5596,0.0],["1995-02-13",0.5445,0.5445,0.5445,0.5445,88000.0],["1995-02-14",0.5445,0.5445,0.5445,0.5445,0.0],["1995-02-15",0.5583,0.5583,0.5527,0.5527,16000.0],["1995-02-16",0.5445,0.5445,0.5445,0.5445,6400.0],["1995-02-17",0.5376,0.5376,0.5376,0.5376,4800.0],["1995-02-21",0.5376,0.5376,0.5376,0.5376,0.0],["1995-02-22",0.5445,0.554,0.5445,0.5514,91200.0],["1995-02-23",0.5617,0.5703,0.5617,0.5703,11200.0],["1995-02-24",0.5617,0.5721,0.5617,0.5721,16000.0],["1995-02-27",0.5721,0.5721,0.5721,0.5721,0.0],["1995-02-28",0.5721,0.5721,0.5721,0.5721,0.0],["1995-03-01",0.5721,0.5721,0.5721,0.5721,0.0],["1995-03-02",0.5721,0.5721,0.5721,0.5721,0.0],["1995-03-03",0.5703,0.5703,0.5703,0.5703,8000.0],["1995-03-06",0.5703,0.5703,0.5703,0.5703,0.0],["1995-03-07",0.5583,0.5583,0.554,0.554,16000.0],["1995-03-08",0.554,0.554,0.554,0.554,0.0],["1995-03-09",0.554,0.554,0.554,0.554,0.0],["1995-03-10",0.554,0.554,0.554,0.554,0.0],["1995-03-13",0.5652,0.5652,0.5652,0.5652,2400.0],["1995-03-14",0.5656,0.5656,0.5656,0.5656,2400.0],["1995-03-15",0.5656,0.5656,0.5656,0.5656,0.0],["1995-03-16",0.579,0.5794,0.579,0.5794,16000.0],["1995-03-17",0.5652,0.5652,0.5652,0.5652,8000.0],["1995-03-20",0.5859,0.5876,0.5721,0.5863,16000.0],["1995-03-21",0.5863,0.5863,0.5863,0.5863,0.0],["1995-03-22",0.5863,0.5863,0.5863,0.5863,0.0],["1995-03-23",0.5863,0.5863,0.5863,0.5863,0.0],["1995-03-24",0.579,0.579,0.579,0.579,10400.0],["1995-03-27",0.579,0.579,0.579,0.579,0.0],["1995-03-28",0.579,0.579,0.579,0.579,1600.0],["1995-03-29",0.5884,0.5884,0.5884,0.5884,1600.0],["1995-03-30",0.5859,0.5859,0.5859,0.5859,18400.0],["1995-03-31",0.5859,0.5859,0.5859,0.5859,0.0],["1995-04-03",0.5859,0.5859,0.5859,0.5859,2400.0],["1995-04-04",0.5859,0.5996,0.5859,0.5996,7200.0],["1995-04-05",0.5923,0.5923,0.5923,0.5923,1600.0],["1995-04-06",0.5923,0.5923,0.5923,0.5923,0.0],["1995-04-07",0.5923,0.5923,0.5923,0.5923,0.0],["1995-04-10",0.5996,0.5996,0.579,0.579,19200.0],["1995-04-11",0.579,0.579,0.579,0.579,0.0],["1995-04-12",0.579,0.579,0.579,0.579,0.0],["1995-04-13",0.579,0.579,0.579,0.579,0.0],["1995-04-17",0.6065,0.6065,0.6065,0.6065,20000.0],["1995-04-18",0.6104,0.6104,0.6104,0.6104,4000.0],["1995-04-19",0.5927,0.5927,0.5927,0.5927,3200.0],["1995-04-20",0.6065,0.6065,0.6065,0.6065,8000.0],["1995-04-21",0.6065,0.6065,0.6065,0.6065,0.0],["1995-04-24",0.6065,0.6065,0.6065,0.6065,1600.0],["1995-04-25",0.6065,0.6126,0.6065,0.6126,5600.0],["1995-04-26",0.6065,0.6065,0.6065,0.6065,2400.0],["1995-04-27",0.6065,0.6065,0.6065,0.6065,0.0],["1995-04-28",0.6065,0.6065,0.6065,0.6065,0.0],["1995-05-01",0.6065,0.6065,0.6065,0.6065,0.0],["1995-05-02",0.6065,0.6065,0.6065,0.6065,8000.0],["1995-05-03",0.6065,0.6065,0.6065,0.6065,0.0],["1995-05-04",0.6143,0.6143,0.6143,0.6143,4000.0],["1995-05-05",0.6143,0.6143,0.6143,0.6143,0.0],["1995-05-08",0.6143,0.6143,0.6143,0.6143,0.0],["1995-05-09",0.6143,0.6143,0.6143,0.6143,0.0],["1995-05-10",0.6143,0.6143,0.6143,0.6143,0.0],["1995-05-11",0.6143,0.6143,0.6143,0.6143,0.0],["1995-05-12",0.6143,0.6143,0.6143,0.6143,0.0],["1995-05-15",0.6143,0.6143,0.6143,0.6143,0.0],["1995-05-16",0.6143,0.6143,0.6143,0.6143,0.0],["1995-05-17",0.6169,0.6272,0.6169,0.6272,3200.0],["1995-05-18",0.6272,0.6272,0.6272,0.6272,0.0],["1995-05-19",0.6272,0.6272,0.6272,0.6272,0.0],["1995-05-22",0.6307,0.6307,0.6307,0.6307,1600.0],["1995-05-23",0.6307,0.6307,0.6307,0.6307,0.0],["1995-05-24",0.6307,0.6307,0.6307,0.6307,0.0],["1995-05-25",0.6307,0.6307,0.6307,0.6307,0.0],["1995-05-26",0.6131,0.6131,0.6131,0.6131,8000.0],["1995-05-30",0.6061,0.6131,0.6061,0.6131,12800.0],["1995-05-31",0.6061,0.6109,0.6061,0.6061,28800.0],["1995-06-01",0.6061,0.6061,0.6061,0.6061,0.0],["1995-06-02",0.6061,0.6061,0.6061,0.6061,1600.0],["1995-06-05",0.6061,0.6061,0.6061,0.6061,0.0],["1995-06-06",0.6061,0.6061,0.6061,0.6061,0.0],["1995-06-07",0.6061,0.6061,0.6061,0.6061,0.0],["1995-06-08",0.6061,0.6061,0.6061,0.6061,0.0],["1995-06-09",0.6061,0.6061,0.6061,0.6061,0.0],["1995-06-12",0.6061,0.6061,0.6061,0.6061,0.0],["1995-06-13",0.6061,0.6061,0.6061,0.6061,0.0],["1995-06-14",0.6131,0.6131,0.6131,0.6131,88000.0],["1995-06-15",0.6166,0.6166,0.6166,0.6166,3200.0],["1995-06-16",0.6166,0.6166,0.6166,0.6166,0.0],["1995-06-19",0.6166,0.6166,0.6166,0.6166,0.0],["1995-06-20",0.6096,0.6096,0.6096,0.6096,1600.0],["1995-06-21",0.6096,0.6096,0.6096,0.6096,0.0],["1995-06-22",0.6096,0.6096,0.6096,0.6096,0.0],["1995-06-23",0.6131,0.6131,0.6131,0.6131,2400.0],["1995-06-26",0.6131,0.6131,0.6131,0.6131,0.0],["1995-06-27",0.6131,0.6131,0.6131,0.6131,0.0],["1995-06-28",0.6131,0.6131,0.6131,0.6131,0.0],["1995-06-29",0.6131,0.6131,0.6131,0.6131,0.0],["1995-06-30",0.6061,0.6175,0.6061,0.6175,1600.0],["1995-07-03",0.6061,0.6061,0.6061,0.6061,800.0],["1995-07-05",0.6096,0.6096,0.6096,0.6096,44800.0],["1995-07-06",0.6166,0.6166,0.6166,0.6166,800.0],["1995-07-07",0.6166,0.6166,0.6166,0.6166,0.0],["1995-07-10",0.6272,0.6413,0.6272,0.6413,9600.0],["1995-07-11",0.6413,0.6413,0.6413,0.6413,0.0],["1995-07-12",0.6166,0.6166,0.6166,0.6166,6400.0],["1995-07-13",0.6166,0.6166,0.6166,0.6166,0.0],["1995-07-14",0.6166,0.6166,0.6166,0.6166,0.0],["1995-07-17",0.6166,0.6166,0.6166,0.6166,0.0],["1995-07-18",0.6202,0.6202,0.6202,0.6202,4000.0],["1995-07-19",0.6202,0.6202,0.6202,0.6202,0.0],["1995-07-20",0.6202,0.6202,0.6202,0.6202,0.0],["1995-07-21",0.6206,0.6206,0.6206,0.6206,5600.0],["1995-07-24",0.6206,0.6206,0.6206,0.6206,0.0],["1995-07-25",0.6131,0.6131,0.6127,0.6127,16000.0],["1995-07-26",0.6166,0.6166,0.6166,0.6166,5600.0],["1995-07-27",0.6166,0.6166,0.6166,0.6166,0.0],["1995-07-28",0.6061,0.6061,0.6061,0.6061,6400.0],["1995-07-31",0.6061,0.6061,0.6061,0.6061,0.0],["1995-08-01",0.6061,0.6061,0.6061,0.6061,0.0],["1995-08-02",0.614,0.614,0.6061,0.6061,11200.0],["1995-08-03",0.6237,0.6237,0.6237,0.6237,8800.0],["1995-08-04",0.6272,0.6272,0.6219,0.6219,8800.0],["1995-08-07",0.6219,0.6219,0.6219,0.6219,0.0],["1995-08-08",0.6219,0.6219,0.6219,0.6219,0.0],["1995-08-09",0.6272,0.6272,0.6272,0.6272,8000.0],["1995-08-10",0.6272,0.6272,0.6272,0.6272,0.0],["1995-08-11",0.6344,0.638,0.6344,0.638,12000.0],["1995-08-14",0.638,0.638,0.638,0.638,0.0],["1995-08-15",0.638,0.638,0.638,0.638,0.0],["1995-08-16",0.638,0.638,0.638,0.638,0.0],["1995-08-17",0.6385,0.6385,0.638,0.638,19200.0],["1995-08-18",0.638,0.638,0.638,0.638,0.0],["1995-08-21",0.6344,0.6488,0.6344,0.6488,3200.0],["1995-08-22",0.6488,0.6488,0.6344,0.6416,16000.0],["1995-08-23",0.6416,0.6416,0.6416,0.6416,0.0],["1995-08-24",0.6416,0.6416,0.6416,0.6416,0.0],["1995-08-25",0.6416,0.6416,0.6416,0.6416,0.0],["1995-08-28",0.6416,0.6416,0.6416,0.6416,0.0],["1995-08-29",0.6416,0.6416,0.6416,0.6416,0.0],["1995-08-30",0.6416,0.6416,0.6416,0.6416,0.0],["1995-08-31",0.6416,0.6416,0.6416,0.6416,0.0],["1995-09-01",0.6452,0.6452,0.6452,0.6452,1600.0],["1995-09-05",0.6452,0.6452,0.6452,0.6452,0.0],["1995-09-06",0.6705,0.6705,0.6596,0.6596,18400.0],["1995-09-07",0.6596,0.6596,0.6596,0.6596,0.0],["1995-09-08",0.6633,0.666,0.6633,0.6633,8800.0],["1995-09-11",0.6651,0.6651,0.6633,0.6633,19200.0],["1995-09-12",0.656,0.656,0.656,0.656,1600.0],["1995-09-13",0.6488,0.6488,0.6488,0.6488,8000.0],["1995-09-14",0.6488,0.6488,0.6488,0.6488,0.0],["1995-09-15",0.6488,0.6488,0.6488,0.6488,4000.0],["1995-09-18",0.6488,0.6488,0.6443,0.6443,20000.0],["1995-09-19",0.6461,0.6461,0.6461,0.6461,4000.0],["1995-09-20",0.6461,0.6461,0.6461,0.6461,0.0],["1995-09-21",0.6344,0.6344,0.6344,0.6344,2400.0],["1995-09-22",0.6434,0.6434,0.6434,0.6434,2400.0],["1995-09-25",0.6344,0.6344,0.6344,0.6344,800.0],["1995-09-26",0.6344,0.6344,0.6344,0.6344,0.0],["1995-09-27",0.6344,0.6344,0.6344,0.6344,0.0],["1995-09-28",0.6344,0.6344,0.6344,0.6344,0.0],["1995-09-29",0.6344,0.6344,0.6344,0.6344,0.0],["1995-10-02",0.6416,0.6416,0.6416,0.6416,4000.0],["1995-10-03",0.6633,0.6709,0.656,0.6709,28000.0],["1995-10-04",0.6777,0.6849,0.6777,0.6849,9600.0],["1995-10-05",0.6849,0.6849,0.6849,0.6849,8000.0],["1995-10-06",0.6849,0.6849,0.6849,0.6849,0.0],["1995-10-09",0.6777,0.6777,0.6777,0.6777,2400.0],["1995-10-10",0.6777,0.6777,0.6777,0.6777,0.0],["1995-10-11",0.6921,0.6921,0.6921,0.6921,8000.0],["1995-10-12",0.6921,0.6921,0.6921,0.6921,0.0],["1995-10-13",0.6921,0.6921,0.6921,0.6921,800.0],["1995-10-16",0.6957,0.6957,0.6957,0.6957,800.0],["1995-10-17",0.6957,0.6957,0.6957,0.6957,0.0],["1995-10-18",0.6957,0.6957,0.6957,0.6957,0.0],["1995-10-19",0.6957,0.6957,0.6957,0.6957,0.0],["1995-10-20",0.6957,0.6957,0.6957,0.6957,0.0],["1995-10-23",0.6777,0.6777,0.6705,0.6705,11200.0],["1995-10-24",0.6488,0.6488,0.6416,0.6416,16000.0],["1995-10-25",0.6416,0.6416,0.6416,0.6416,0.0],["1995-10-26",0.6416,0.6484,0.6416,0.6416,14400.0],["1995-10-27",0.6416,0.6416,0.6416,0.6416,0.0],["1995-10-30",0.6416,0.6705,0.6416,0.6705,19200.0],["1995-10-31",0.6849,0.6979,0.6777,0.6979,5600.0],["1995-11-01",0.7065,0.7065,0.6849,0.6849,3200.0],["1995-11-02",0.6777,0.6777,0.6777,0.6777,7200.0],["1995-11-03",0.6849,0.6849,0.6849,0.6849,5600.0],["1995-11-06",0.6921,0.6921,0.6921,0.6921,800.0],["1995-11-07",0.6921,0.6921,0.6921,0.6921,800.0],["1995-11-08",0.6849,0.6939,0.6849,0.6939,4800.0],["1995-11-09",0.6939,0.6939,0.6939,0.6939,0.0],["1995-11-10",0.6885,0.6885,0.6885,0.6885,8800.0],["1995-11-13",0.6885,0.6885,0.6885,0.6885,0.0],["1995-11-14",0.6885,0.6885,0.6885,0.6885,0.0],["1995-11-15",0.7065,0.7065,0.7065,0.7065,1600.0],["1995-11-16",0.7065,0.7065,0.7065,0.7065,0.0],["1995-11-17",0.7212,0.7212,0.7212,0.7212,0.0],["1995-11-20",0.7212,0.7212,0.7212,0.7212,0.0],["1995-11-21",0.7102,0.7102,0.7102,0.7102,4800.0],["1995-11-22",0.7102,0.7102,0.7102,0.7102,0.0],["1995-11-24",0.7102,0.7102,0.7102,0.7102,0.0],["1995-11-27",0.7102,0.7102,0.7102,0.7102,0.0],["1995-11-28",0.7102,0.7102,0.7102,0.7102,0.0],["1995-11-29",0.7102,0.7102,0.7102,0.7102,0.0],["1995-11-30",0.7102,0.7102,0.7102,0.7102,0.0],["1995-12-01",0.6992,0.6992,0.6992,0.6992,8000.0],["1995-12-04",0.6992,0.6992,0.6992,0.6992,0.0],["1995-12-05",0.6918,0.6918,0.6918,0.6918,4000.0],["1995-12-06",0.7001,0.7001,0.7001,0.7001,1600.0],["1995-12-07",0.6973,0.6973,0.6918,0.6918,39200.0],["1995-12-08",0.689,0.6992,0.689,0.6992,9600.0],["1995-12-11",0.6844,0.6844,0.6844,0.6844,4000.0],["1995-12-12",0.6826,0.6826,0.6826,0.6826,4000.0],["1995-12-13",0.6844,0.6844,0.6844,0.6844,3200.0],["1995-12-14",0.6771,0.6771,0.6771,0.6771,5600.0],["1995-12-15",0.684,0.684,0.6628,0.6628,45600.0],["1995-12-18",0.6628,0.6628,0.6628,0.6628,0.0],["1995-12-19",0.6628,0.6628,0.6628,0.6628,0.0],["1995-12-20",0.6628,0.6628,0.6628,0.6628,0.0],["1995-12-21",0.6628,0.6628,0.6628,0.6628,0.0],["1995-12-22",0.6628,0.6628,0.6628,0.6628,0.0],["1995-12-26",0.6628,0.6628,0.6628,0.6628,0.0],["1995-12-27",0.6628,0.6628,0.6628,0.6628,0.0],["1995-12-28",0.6628,0.6628,0.6628,0.6628,0.0],["1995-12-29",0.6628,0.6628,0.6628,0.6628,0.0],["1996-01-02",0.6628,0.6628,0.6628,0.6628,0.0],["1996-01-03",0.6992,0.6992,0.6992,0.6992,16000.0],["1996-01-04",0.6992,0.6992,0.6992,0.6992,0.0],["1996-01-05",0.6992,0.6992,0.6992,0.6992,0.0],["1996-01-08",0.6992,0.6992,0.6992,0.6992,0.0],["1996-01-09",0.6992,0.6992,0.6992,0.6992,0.0],["1996-01-10",0.6992,0.6992,0.6992,0.6992,0.0],["1996-01-11",0.6992,0.6992,0.6992,0.6992,0.0],["1996-01-12",0.6955,0.6955,0.6955,0.6955,4800.0],["1996-01-15",0.6955,0.6955,0.6955,0.6955,3200.0],["1996-01-16",0.6918,0.7056,0.6918,0.7056,3200.0],["1996-01-17",0.7056,0.7056,0.7056,0.7056,0.0],["1996-01-18",0.707,0.707,0.707,0.707,1600.0],["1996-01-19",0.6992,0.6992,0.6992,0.6992,1600.0],["1996-01-22",0.6992,0.6992,0.6992,0.6992,1600.0],["1996-01-23",0.6992,0.6992,0.6992,0.6992,0.0],["1996-01-24",0.7065,0.7065,0.7065,0.7065,1600.0],["1996-01-25",0.7065,0.7065,0.7065,0.7065,0.0],["1996-01-26",0.7065,0.7065,0.7065,0.7065,0.0],["1996-01-29",0.7065,0.7065,0.7065,0.7065,0.0],["1996-01-30",0.7065,0.7065,0.7065,0.7065,0.0],["1996-01-31",0.7065,0.7065,0.7065,0.7065,0.0],["1996-02-01",0.6992,0.6992,0.6992,0.6992,6400.0],["1996-02-02",0.7111,0.7111,0.7111,0.7111,5600.0],["1996-02-05",0.7111,0.7111,0.7111,0.7111,0.0],["1996-02-06",0.7286,0.7286,0.7286,0.7286,5600.0],["1996-02-07",0.7249,0.7249,0.7249,0.7249,2400.0],["1996-02-08",0.7249,0.7249,0.7249,0.7249,0.0],["1996-02-09",0.7212,0.7286,0.7212,0.7286,4000.0],["1996-02-12",0.7212,0.7212,0.7212,0.7212,12000.0],["1996-02-13",0.7212,0.7212,0.7212,0.7212,0.0],["1996-02-14",0.7438,0.7438,0.7438,0.7438,3200.0],["1996-02-15",0.7438,0.7438,0.7438,0.7438,0.0],["1996-02-16",0.7287,0.7287,0.725,0.725,14400.0],["1996-02-20",0.7212,0.7212,0.7212,0.7212,8000.0],["1996-02-21",0.7212,0.7212,0.7208,0.7212,3200.0],["1996-02-22",0.7231,0.7231,0.7231,0.7231,2400.0],["1996-02-23",0.7231,0.7231,0.7231,0.7231,0.0],["1996-02-26",0.7231,0.7231,0.7231,0.7231,0.0],["1996-02-27",0.7231,0.7231,0.7231,0.7231,0.0],["1996-02-28",0.7231,0.7231,0.7231,0.7231,0.0],["1996-02-29",0.7231,0.7231,0.7231,0.7231,0.0],["1996-03-01",0.7231,0.7231,0.7231,0.7231,0.0],["1996-03-04",0.7231,0.7231,0.7231,0.7231,0.0],["1996-03-05",0.7137,0.7208,0.7137,0.7208,16000.0],["1996-03-06",0.7137,0.7194,0.7137,0.7194,16800.0],["1996-03-07",0.7137,0.7137,0.7137,0.7137,1600.0],["1996-03-08",0.7137,0.7137,0.7137,0.7137,0.0],["1996-03-11",0.7194,0.7194,0.7194,0.7194,1600.0],["1996-03-12",0.7363,0.7363,0.7363,0.7363,800.0],["1996-03-13",0.7363,0.7363,0.7363,0.7363,0.0],["1996-03-14",0.7363,0.7363,0.7363,0.7363,0.0],["1996-03-15",0.7363,0.7363,0.7363,0.7363,0.0],["1996-03-18",0.7363,0.7363,0.7363,0.7363,0.0],["1996-03-19",0.7062,0.7062,0.7062,0.7062,1600.0],["1996-03-20",0.7062,0.7062,0.7062,0.7062,0.0],["1996-03-21",0.7062,0.7062,0.7062,0.7062,0.0],["1996-03-22",0.7062,0.7062,0.7062,0.7062,0.0],["1996-03-25",0.7024,0.7024,0.7024,0.7024,800.0],["1996-03-26",0.7024,0.7024,0.7024,0.7024,0.0],["1996-03-27",0.7024,0.7024,0.7024,0.7024,0.0],["1996-03-28",0.7024,0.7024,0.7024,0.7024,0.0],["1996-03-29",0.71,0.7259,0.71,0.7175,54400.0],["1996-04-01",0.7175,0.7273,0.7175,0.7273,9600.0],["1996-04-02",0.7287,0.7311,0.7287,0.7311,5600.0],["1996-04-03",0.7287,0.7287,0.7287,0.7287,8000.0],["1996-04-04",0.7212,0.7212,0.7212,0.7212,800.0],["1996-04-08",0.7325,0.7325,0.7325,0.7325,800.0],["1996-04-09",0.7325,0.7325,0.7325,0.7325,0.0],["1996-04-10",0.7212,0.7212,0.7212,0.7212,4000.0],["1996-04-11",0.7297,0.7363,0.7297,0.7363,10400.0],["1996-04-12",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-15",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-16",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-17",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-18",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-19",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-22",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-23",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-24",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-25",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-26",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-29",0.7363,0.7363,0.7363,0.7363,0.0],["1996-04-30",0.7363,0.7363,0.7363,0.7363,0.0],["1996-05-01",0.7363,0.7363,0.7363,0.7363,0.0],["1996-05-02",0.7363,0.7363,0.7363,0.7363,0.0],["1996-05-03",0.7438,0.7438,0.7363,0.7363,10400.0],["1996-05-06",0.7363,0.7363,0.7363,0.7363,0.0],["1996-05-07",0.7363,0.7363,0.7363,0.7363,0.0],["1996-05-08",0.7363,0.7363,0.7363,0.7363,0.0],["1996-05-09",0.7363,0.7363,0.7363,0.7363,256000.0],["1996-05-10",0.7363,0.7381,0.7363,0.7381,400000.0],["1996-05-13",0.7477,0.7477,0.7477,0.7477,800.0],["1996-05-14",0.7477,0.7477,0.7477,0.7477,0.0],["1996-05-15",0.7477,0.7477,0.7477,0.7477,0.0],["1996-05-16",0.7477,0.7477,0.7477,0.7477,0.0],["1996-05-17",0.7439,0.7439,0.7439,0.7439,800.0],["1996-05-20",0.7439,0.7439,0.7439,0.7439,0.0],["1996-05-21",0.7487,0.7487,0.7487,0.7487,800.0],["1996-05-22",0.7487,0.7487,0.7487,0.7487,0.0],["1996-05-23",0.7487,0.7487,0.7487,0.7487,0.0],["1996-05-24",0.7592,0.7592,0.7592,0.7592,6400.0],["1996-05-28",0.7592,0.7592,0.7592,0.7592,0.0],["1996-05-29",0.7592,0.7592,0.7592,0.7592,0.0],["1996-05-30",0.7592,0.7592,0.7592,0.7592,0.0],["1996-05-31",0.7592,0.7592,0.7592,0.7592,0.0],["1996-06-03",0.7592,0.7592,0.7592,0.7592,0.0],["1996-06-04",0.7592,0.7655,0.7592,0.7655,56000.0],["1996-06-05",0.7746,0.7746,0.7746,0.7746,16000.0],["1996-06-06",0.7669,0.7669,0.7669,0.7669,7200.0],["1996-06-07",0.7784,0.7784,0.7784,0.7784,800.0],["1996-06-10",0.7784,0.7784,0.7784,0.7784,800.0],["1996-06-11",0.7784,0.7784,0.7784,0.7784,0.0],["1996-06-12",0.7707,0.7707,0.7707,0.7707,800.0],["1996-06-13",0.7707,0.7707,0.7707,0.7707,32000.0],["1996-06-14",0.7746,0.7746,0.7746,0.7746,800.0],["1996-06-17",0.7746,0.7746,0.7746,0.7746,0.0],["1996-06-18",0.7554,0.7631,0.7554,0.7559,40800.0],["1996-06-19",0.7592,0.7669,0.7592,0.7669,29600.0],["1996-06-20",0.7669,0.7669,0.7669,0.7669,0.0],["1996-06-21",0.7746,0.775,0.7746,0.775,44800.0],["1996-06-24",0.7822,0.7822,0.7822,0.7822,4000.0],["1996-06-25",0.7822,0.7822,0.7822,0.7822,0.0],["1996-06-26",0.7841,0.7841,0.7784,0.7784,5600.0],["1996-06-27",0.7822,0.7822,0.7631,0.7631,24000.0],["1996-06-28",0.7746,0.7746,0.7746,0.7746,8000.0],["1996-07-01",0.7746,0.7746,0.7746,0.7746,0.0],["1996-07-02",0.7707,0.7707,0.7707,0.7707,5600.0],["1996-07-03",0.7669,0.7861,0.7669,0.7861,14400.0],["1996-07-05",0.7861,0.7861,0.7861,0.7861,0.0],["1996-07-08",0.7822,0.7822,0.7822,0.7822,8000.0],["1996-07-09",0.7899,0.7899,0.7899,0.7899,12800.0],["1996-07-10",0.7861,0.7937,0.7861,0.7937,124800.0],["1996-07-11",0.7937,0.7937,0.7937,0.7937,0.0],["1996-07-12",0.7937,0.7937,0.7937,0.7937,0.0],["1996-07-15",0.7861,0.7861,0.7861,0.7861,4000.0],["1996-07-16",0.7784,0.7841,0.7784,0.7841,16000.0],["1996-07-17",0.7937,0.7937,0.7885,0.7885,176000.0],["1996-07-18",0.8052,0.8129,0.8052,0.8119,320800.0],["1996-07-19",0.8119,0.8119,0.8119,0.8119,0.0],["1996-07-22",0.8119,0.8119,0.8119,0.8119,0.0],["1996-07-23",0.8129,0.8129,0.8052,0.8052,3200.0],["1996-07-24",0.799,0.8052,0.799,0.799,11200.0],["1996-07-25",0.8014,0.8014,0.7904,0.7904,11200.0],["1996-07-26",0.7918,0.7937,0.7918,0.7928,56000.0],["1996-07-29",0.7861,0.7861,0.7861,0.7861,800.0],["1996-07-30",0.7861,0.7861,0.7861,0.7861,800.0],["1996-07-31",0.7861,0.7861,0.7861,0.7861,3200.0],["1996-08-01",0.7909,0.7909,0.7909,0.7909,8000.0],["1996-08-02",0.7976,0.7976,0.7976,0.7976,8000.0],["1996-08-05",0.7976,0.7976,0.7976,0.7976,0.0],["1996-08-06",0.8052,0.8091,0.8052,0.8091,4800.0],["1996-08-07",0.8091,0.8091,0.8052,0.8052,30400.0],["1996-08-08",0.8091,0.8091,0.8091,0.8091,4800.0],["1996-08-09",0.81,0.81,0.8014,0.8014,6400.0],["1996-08-12",0.8052,0.8167,0.8052,0.8129,33600.0],["1996-08-13",0.8177,0.8244,0.8177,0.8244,8000.0],["1996-08-14",0.8282,0.8326,0.8282,0.8326,20800.0],["1996-08-15",0.8326,0.8326,0.8326,0.8326,0.0],["1996-08-16",0.8443,0.8443,0.8443,0.8443,8000.0],["1996-08-19",0.8404,0.8404,0.8404,0.8404,5600.0],["1996-08-20",0.8443,0.8443,0.8443,0.8443,1600.0],["1996-08-21",0.8325,0.8325,0.8325,0.8325,4000.0],["1996-08-22",0.8286,0.8286,0.8286,0.8286,3200.0],["1996-08-23",0.8404,0.8443,0.8404,0.8443,15200.0],["1996-08-26",0.8482,0.8521,0.8482,0.8521,24000.0],["1996-08-27",0.8521,0.8521,0.8404,0.8418,57600.0],["1996-08-28",0.8418,0.8418,0.8418,0.8418,0.0],["1996-08-29",0.8418,0.8418,0.8418,0.8418,0.0],["1996-08-30",0.8418,0.8418,0.8418,0.8418,0.0],["1996-09-03",0.8418,0.8418,0.8418,0.8418,0.0],["1996-09-04",0.8325,0.8325,0.8325,0.8325,2400.0],["1996-09-05",0.8325,0.8325,0.8325,0.8325,0.0],["1996-09-06",0.8247,0.8247,0.8247,0.8247,4000.0],["1996-09-09",0.8247,0.8247,0.8247,0.8247,0.0],["1996-09-10",0.8247,0.8247,0.8247,0.8247,0.0],["1996-09-11",0.8247,0.8247,0.8247,0.8247,0.0],["1996-09-12",0.8364,0.8364,0.8364,0.8364,4000.0],["1996-09-13",0.8443,0.8443,0.8443,0.8443,16000.0],["1996-09-16",0.8452,0.8452,0.8452,0.8452,3200.0],["1996-09-17",0.8521,0.8521,0.8521,0.8521,800.0],["1996-09-18",0.8482,0.8482,0.8364,0.8364,11200.0],["1996-09-19",0.8364,0.8364,0.8364,0.8364,0.0],["1996-09-20",0.8364,0.8364,0.8364,0.8364,1600.0],["1996-09-23",0.8364,0.8364,0.8364,0.8364,0.0],["1996-09-24",0.8364,0.8364,0.8364,0.8364,0.0],["1996-09-25",0.8364,0.8364,0.8364,0.8364,0.0],["1996-09-26",0.8364,0.8364,0.8364,0.8364,1600.0],["1996-09-27",0.8364,0.8467,0.8364,0.8467,24000.0],["1996-09-30",0.8467,0.8467,0.8467,0.8467,0.0],["1996-10-01",0.8521,0.8521,0.8521,0.8521,2400.0],["1996-10-02",0.8516,0.8516,0.8516,0.8516,3200.0],["1996-10-03",0.8443,0.8443,0.8443,0.8443,1600.0],["1996-10-04",0.8443,0.8443,0.8443,0.8443,0.0],["1996-10-07",0.8482,0.8506,0.8482,0.8506,504800.0],["1996-10-08",0.8511,0.8511,0.8511,0.8511,56800.0],["1996-10-09",0.8531,0.8531,0.8516,0.8516,41600.0],["1996-10-10",0.8516,0.8516,0.8516,0.8516,0.0],["1996-10-11",0.8516,0.8516,0.8516,0.8516,0.0],["1996-10-14",0.8516,0.8516,0.8516,0.8516,0.0],["1996-10-15",0.8516,0.8516,0.8516,0.8516,0.0],["1996-10-16",0.8443,0.8516,0.8443,0.8516,16000.0],["1996-10-17",0.8482,0.8482,0.8482,0.8482,1600.0],["1996-10-18",0.8638,0.8638,0.856,0.8594,5600.0],["1996-10-21",0.8658,0.8658,0.8658,0.8658,1600.0],["1996-10-22",0.8599,0.8599,0.8599,0.8599,1600.0],["1996-10-23",0.8599,0.8599,0.8599,0.8599,0.0],["1996-10-24",0.8755,0.8755,0.8716,0.8716,4800.0],["1996-10-25",0.878,0.878,0.8716,0.8775,5600.0],["1996-10-28",0.8833,0.8912,0.8833,0.8912,18400.0],["1996-10-29",0.8912,0.9117,0.8912,0.9107,60800.0],["1996-10-30",0.9146,0.9263,0.9146,0.9263,12000.0],["1996-10-31",0.9342,0.9542,0.9283,0.942,80000.0],["1996-11-01",0.9518,0.9522,0.9351,0.9351,72000.0],["1996-11-04",0.9351,0.9351,0.9351,0.9351,0.0],["1996-11-05",0.9459,0.9615,0.9459,0.9576,56800.0],["1996-11-06",0.9537,0.9693,0.9537,0.9693,74400.0],["1996-11-07",0.9654,0.9654,0.9498,0.9537,98400.0],["1996-11-08",0.9537,0.9537,0.9537,0.9537,0.0],["1996-11-11",0.9654,0.9654,0.961,0.9615,16800.0],["1996-11-12",0.9772,0.9811,0.9772,0.9791,14400.0],["1996-11-13",0.9895,0.9895,0.9776,0.9776,37600.0],["1996-11-14",0.9657,0.9657,0.9657,0.9657,16000.0],["1996-11-15",0.9697,0.9697,0.9697,0.9697,3200.0],["1996-11-18",0.9697,0.9697,0.9697,0.9697,0.0],["1996-11-19",0.9577,0.9577,0.9577,0.9577,12800.0],["1996-11-20",0.9498,0.9617,0.9498,0.9617,8000.0],["1996-11-21",0.9617,0.9617,0.9617,0.9617,0.0],["1996-11-22",0.9617,0.9617,0.9458,0.9458,17600.0],["1996-11-25",0.9538,0.9538,0.9538,0.9538,2400.0],["1996-11-26",0.9379,0.9379,0.9225,0.9339,100000.0],["1996-11-27",0.9339,0.9339,0.9339,0.9339,10400.0],["1996-11-29",0.9364,0.9364,0.9364,0.9364,8000.0],["1996-12-02",0.9379,0.9379,0.9379,0.9379,8000.0],["1996-12-03",0.9458,0.9498,0.9458,0.9498,5600.0],["1996-12-04",0.9538,0.9538,0.9538,0.9538,30400.0],["1996-12-05",0.9379,0.9458,0.9379,0.9384,16000.0],["1996-12-06",0.9299,0.9299,0.9081,0.9081,19200.0],["1996-12-09",0.921,0.9299,0.921,0.922,33600.0],["1996-12-10",0.9259,0.9359,0.9259,0.9359,20000.0],["1996-12-11",0.922,0.922,0.9095,0.9095,36000.0],["1996-12-12",0.9095,0.9095,0.9095,0.9095,0.0],["1996-12-13",0.9061,0.918,0.9061,0.912,8800.0],["1996-12-16",0.9061,0.9061,0.8981,0.8981,16000.0],["1996-12-17",0.8981,0.8981,0.8981,0.8981,0.0],["1996-12-18",0.8951,0.8951,0.8951,0.8951,4000.0],["1996-12-19",0.8951,0.8951,0.8951,0.8951,0.0],["1996-12-20",0.8981,0.8981,0.8981,0.8981,8000.0],["1996-12-23",0.8981,0.8981,0.8981,0.8981,0.0],["1996-12-24",0.9021,0.9021,0.9021,0.9021,4000.0],["1996-12-26",0.9021,0.9021,0.9021,0.9021,0.0],["1996-12-27",0.9021,0.9021,0.9021,0.9021,0.0],["1996-12-30",0.9021,0.9061,0.9021,0.9061,12000.0],["1996-12-31",0.918,0.918,0.918,0.918,4000.0],["1997-01-02",0.917,0.917,0.917,0.917,4000.0],["1997-01-03",0.914,0.9205,0.914,0.9205,1600.0],["1997-01-06",0.9205,0.9205,0.9205,0.9205,0.0],["1997-01-07",0.9259,0.9299,0.9259,0.9299,12800.0],["1997-01-08",0.9379,0.9394,0.9379,0.9394,32800.0],["1997-01-09",0.9458,0.9458,0.9458,0.9458,5600.0],["1997-01-10",0.9498,0.9533,0.9498,0.9533,56000.0],["1997-01-13",0.9557,0.9577,0.9458,0.9458,161600.0],["1997-01-14",0.9483,0.9483,0.9483,0.9483,5600.0],["1997-01-15",0.9577,0.9577,0.9577,0.9577,8000.0],["1997-01-16",0.9617,0.9617,0.9617,0.9617,1600.0],["1997-01-17",0.9458,0.9503,0.9458,0.9503,8000.0],["1997-01-20",0.9538,0.9538,0.9538,0.9538,800.0],["1997-01-21",0.9538,0.9538,0.9538,0.9538,0.0],["1997-01-22",0.9538,0.9538,0.9538,0.9538,0.0],["1997-01-23",0.9538,0.9538,0.9538,0.9538,0.0],["1997-01-24",0.9538,0.9538,0.9538,0.9538,2400.0],["1997-01-27",0.9418,0.9418,0.9418,0.9418,1600.0],["1997-01-28",0.9538,0.9577,0.9538,0.9577,84000.0],["1997-01-29",0.9577,0.9577,0.9577,0.9577,800.0],["1997-01-30",0.9418,0.9418,0.9418,0.9418,8000.0],["1997-01-31",0.9418,0.9418,0.9418,0.9418,0.0],["1997-02-03",0.9458,0.9498,0.9448,0.9448,16000.0],["1997-02-04",0.9538,0.9697,0.9538,0.9697,53600.0],["1997-02-05",0.9657,0.9657,0.9657,0.9657,4000.0],["1997-02-06",0.9657,0.9657,0.9657,0.9657,0.0],["1997-02-07",0.9761,0.9761,0.9682,0.9701,140000.0],["1997-02-10",0.9697,0.9855,0.9697,0.9855,33600.0],["1997-02-11",0.9816,0.9816,0.9816,0.9816,4000.0],["1997-02-12",0.9901,0.9901,0.974,0.9821,39200.0],["1997-02-13",0.9821,0.9821,0.9821,0.9821,0.0],["1997-02-14",0.978,0.9821,0.974,0.974,90400.0],["1997-02-18",0.9699,0.978,0.9699,0.9755,36000.0],["1997-02-19",0.978,0.978,0.972,0.9735,49600.0],["1997-02-20",0.9795,0.9795,0.9795,0.9795,1600.0],["1997-02-21",0.9795,0.9795,0.9795,0.9795,0.0],["1997-02-24",0.978,0.978,0.978,0.978,1600.0],["1997-02-25",0.978,0.978,0.9679,0.9679,18400.0],["1997-02-26",0.9679,0.9679,0.9679,0.9679,0.0],["1997-02-27",0.9659,0.9659,0.9634,0.9634,4800.0],["1997-02-28",0.9538,0.9578,0.9497,0.9578,8800.0],["1997-03-03",0.9497,0.9497,0.9452,0.9452,125600.0],["1997-03-04",0.9411,0.9457,0.9401,0.9406,20800.0],["1997-03-05",0.9457,0.9457,0.9432,0.9432,4800.0],["1997-03-06",0.9457,0.9457,0.9457,0.9457,4000.0],["1997-03-07",0.9497,0.9538,0.9416,0.9497,43200.0],["1997-03-10",0.9538,0.9538,0.9416,0.9416,2400.0],["1997-03-11",0.9538,0.9538,0.9376,0.9376,20800.0],["1997-03-12",0.9538,0.9538,0.9538,0.9538,1600.0],["1997-03-13",0.9406,0.9406,0.9406,0.9406,4000.0],["1997-03-14",0.9457,0.9457,0.9336,0.9336,12800.0],["1997-03-17",0.9336,0.9386,0.9336,0.9386,14400.0],["1997-03-18",0.9416,0.9416,0.9416,0.9416,5600.0],["1997-03-19",0.9376,0.9376,0.9376,0.9376,800.0],["1997-03-20",0.9376,0.9376,0.9376,0.9376,0.0],["1997-03-21",0.9376,0.9386,0.9295,0.9386,14400.0],["1997-03-24",0.9538,0.9538,0.9538,0.9538,24000.0],["1997-03-25",0.9659,0.9659,0.9578,0.9578,19200.0],["1997-03-26",0.9659,0.9659,0.9659,0.9659,4000.0],["1997-03-27",0.9578,0.9578,0.9477,0.9477,88000.0],["1997-03-31",0.9457,0.9457,0.9361,0.9416,32800.0],["1997-04-01",0.9255,0.9406,0.9255,0.9336,14400.0],["1997-04-02",0.9336,0.9457,0.9295,0.9336,86400.0],["1997-04-03",0.927,0.927,0.927,0.927,5600.0],["1997-04-04",0.927,0.927,0.927,0.927,0.0],["1997-04-07",0.9255,0.931,0.9255,0.931,12800.0],["1997-04-08",0.9356,0.9356,0.9356,0.9356,8000.0],["1997-04-09",0.9356,0.9356,0.9356,0.9356,0.0],["1997-04-10",0.9376,0.9376,0.9265,0.9295,59200.0],["1997-04-11",0.9295,0.9295,0.9214,0.9214,5600.0],["1997-04-14",0.9134,0.9134,0.9012,0.9053,163200.0],["1997-04-15",0.9088,0.9134,0.9088,0.9134,24000.0],["1997-04-16",0.9093,0.9285,0.9093,0.9214,36800.0],["1997-04-17",0.9336,0.9396,0.9336,0.9396,28000.0],["1997-04-18",0.9396,0.9396,0.9396,0.9396,0.0],["1997-04-21",0.9457,0.9457,0.9411,0.9411,28000.0],["1997-04-22",0.9457,0.9538,0.9457,0.9497,60800.0],["1997-04-23",0.9497,0.9497,0.9497,0.9497,0.0],["1997-04-24",0.9497,0.9497,0.9497,0.9497,0.0],["1997-04-25",0.9497,0.9497,0.9497,0.9497,0.0],["1997-04-28",0.9457,0.9457,0.9416,0.9416,33600.0],["1997-04-29",0.9416,0.9416,0.9416,0.9416,1600.0],["1997-04-30",0.9416,0.9416,0.9416,0.9416,0.0],["1997-05-01",0.9578,0.9901,0.9578,0.9846,104800.0],["1997-05-02",0.9821,0.9901,0.981,0.9876,9600.0],["1997-05-05",0.9901,0.9982,0.9901,0.9982,45600.0],["1997-05-06",1.0023,1.0063,0.9982,0.9982,20000.0],["1997-05-07",1.0063,1.0063,0.9942,0.9942,21600.0],["1997-05-08",0.9942,0.9942,0.9942,0.9942,0.0],["1997-05-09",0.9942,0.9942,0.9942,0.9942,0.0],["1997-05-12",0.9982,1.0058,0.9982,1.0058,6400.0],["1997-05-13",1.0058,1.0058,1.0058,1.0058,0.0],["1997-05-14",1.0232,1.0232,1.0232,1.0232,9600.0],["1997-05-15",1.0315,1.0315,1.0315,1.0315,4000.0],["1997-05-16",1.0315,1.0315,1.0315,1.0315,0.0],["1997-05-19",1.0315,1.0315,1.0315,1.0315,0.0],["1997-05-20",1.0315,1.0315,1.0109,1.0274,33600.0],["1997-05-21",1.0356,1.0356,1.0356,1.0356,800.0],["1997-05-22",1.0356,1.0356,1.0356,1.0356,0.0],["1997-05-23",1.0315,1.0376,1.0315,1.0376,25600.0],["1997-05-27",1.0315,1.0315,1.0315,1.0315,4000.0],["1997-05-28",1.0438,1.0438,1.0371,1.0371,16000.0],["1997-05-29",1.0412,1.0412,1.0412,1.0412,4000.0],["1997-05-30",1.0412,1.0412,1.0412,1.0412,0.0],["1997-06-02",1.0412,1.0412,1.0412,1.0412,0.0],["1997-06-03",1.0356,1.0397,1.0356,1.0361,48800.0],["1997-06-04",1.0315,1.0356,1.0263,1.0356,29600.0],["1997-06-05",1.0232,1.0274,1.0232,1.0274,9600.0],["1997-06-06",1.0315,1.0315,1.0315,1.0315,3200.0],["1997-06-09",1.0315,1.0315,1.0315,1.0315,0.0],["1997-06-10",1.0315,1.0315,1.0315,1.0315,16000.0],["1997-06-11",1.0238,1.0238,1.0232,1.0232,4000.0],["1997-06-12",1.0232,1.0232,1.0232,1.0232,0.0],["1997-06-13",1.0232,1.0325,1.0232,1.0325,8000.0],["1997-06-16",1.0397,1.0438,1.0356,1.0387,21600.0],["1997-06-17",1.0315,1.0315,1.0315,1.0315,1600.0],["1997-06-18",1.0315,1.0356,1.0274,1.0274,20000.0],["1997-06-19",1.0397,1.0438,1.0356,1.0407,40000.0],["1997-06-20",1.0407,1.0407,1.0407,1.0407,0.0],["1997-06-23",1.052,1.0685,1.052,1.0685,23200.0],["1997-06-24",1.0685,1.0685,1.0685,1.0685,0.0],["1997-06-25",1.0572,1.0572,1.0572,1.0572,4000.0],["1997-06-26",1.0572,1.0572,1.0572,1.0572,0.0],["1997-06-27",1.0726,1.0931,1.0726,1.0931,3200.0],["1997-06-30",1.0931,1.0931,1.0931,1.0931,0.0],["1997-07-01",1.1013,1.1013,1.1013,1.1013,5600.0],["1997-07-02",1.1013,1.1506,1.1013,1.1506,56000.0],["1997-07-03",1.1465,1.1589,1.1465,1.1589,5600.0],["1997-07-07",1.1506,1.1506,1.1506,1.1506,800.0],["1997-07-08",1.1506,1.1506,1.1506,1.1506,0.0],["1997-07-09",1.182,1.182,1.182,1.182,2400.0],["1997-07-10",1.1835,1.1835,1.1835,1.1835,3200.0],["1997-07-11",1.1835,1.1835,1.1835,1.1835,0.0],["1997-07-14",1.1835,1.1835,1.1835,1.1835,0.0],["1997-07-15",1.1794,1.1794,1.1712,1.1794,27200.0],["1997-07-16",1.2,1.2,1.1922,1.1922,3200.0],["1997-07-17",1.1922,1.1922,1.1922,1.1922,0.0],["1997-07-18",1.1922,1.1922,1.1922,1.1922,0.0],["1997-07-21",1.1917,1.1917,1.1917,1.1917,800.0],["1997-07-22",1.1917,1.1917,1.1917,1.1917,0.0],["1997-07-23",1.2082,1.2082,1.1943,1.1943,4000.0],["1997-07-24",1.2082,1.2082,1.2082,1.2082,16000.0],["1997-07-25",1.1835,1.1881,1.1835,1.1861,35200.0],["1997-07-28",1.1753,1.184,1.1753,1.184,17600.0],["1997-07-29",1.184,1.184,1.184,1.184,0.0],["1997-07-30",1.1753,1.2452,1.1753,1.2452,32000.0],["1997-07-31",1.2575,1.2616,1.2513,1.2616,8800.0],["1997-08-01",1.2657,1.2657,1.241,1.241,12000.0],["1997-08-04",1.2585,1.2739,1.2585,1.2642,32000.0],["1997-08-05",1.2493,1.2606,1.2493,1.2493,8800.0],["1997-08-06",1.2575,1.2575,1.2498,1.2498,52800.0],["1997-08-07",1.2498,1.2498,1.2498,1.2498,0.0],["1997-08-08",1.2369,1.241,1.2287,1.2287,16000.0],["1997-08-11",1.2246,1.2452,1.2123,1.2164,20800.0],["1997-08-12",1.2123,1.2123,1.1835,1.1948,20000.0],["1997-08-13",1.2107,1.2107,1.2107,1.2107,4000.0],["1997-08-14",1.2,1.2077,1.2,1.2071,4800.0],["1997-08-15",1.2246,1.2246,1.2113,1.2113,3200.0],["1997-08-18",1.2113,1.2113,1.2113,1.2113,0.0],["1997-08-19",1.2,1.2,1.2,1.2,8000.0],["1997-08-20",1.2265,1.2265,1.2265,1.2265,800.0],["1997-08-21",1.2145,1.2265,1.1931,1.1931,17600.0],["1997-08-22",1.1889,1.1931,1.1889,1.1931,9600.0],["1997-08-25",1.1931,1.1931,1.1931,1.1931,0.0],["1997-08-26",1.1931,1.1931,1.1931,1.1931,0.0],["1997-08-27",1.1931,1.1931,1.1931,1.1931,0.0],["1997-08-28",1.1931,1.1931,1.1931,1.1931,0.0],["1997-08-29",1.1848,1.1884,1.1848,1.1884,1600.0],["1997-09-02",1.1764,1.2098,1.1764,1.2098,20800.0],["1997-09-03",1.2015,1.2265,1.2015,1.2244,33600.0],["1997-09-04",1.2244,1.2244,1.2244,1.2244,0.0],["1997-09-05",1.2432,1.2432,1.2432,1.2432,4800.0],["1997-09-08",1.2432,1.2432,1.2432,1.2432,0.0],["1997-09-09",1.2432,1.2682,1.2432,1.2682,10400.0],["1997-09-10",1.2765,1.2765,1.2765,1.2765,8000.0],["1997-09-11",1.2765,1.2765,1.2765,1.2765,0.0],["1997-09-12",1.2807,1.2807,1.2682,1.2682,29600.0],["1997-09-15",1.2682,1.2682,1.2682,1.2682,0.0],["1997-09-16",1.2932,1.2932,1.287,1.287,2400.0],["1997-09-17",1.2932,1.2932,1.2932,1.2932,1600.0],["1997-09-18",1.2932,1.2932,1.2932,1.2932,0.0],["1997-09-19",1.2776,1.2849,1.2776,1.2849,5600.0],["1997-09-22",1.2724,1.2891,1.2724,1.2891,6400.0],["1997-09-23",1.2765,1.2854,1.2765,1.2854,4800.0],["1997-09-24",1.2854,1.2854,1.2854,1.2854,0.0],["1997-09-25",1.3016,1.3026,1.2891,1.3016,13600.0],["1997-09-26",1.3266,1.3266,1.324,1.324,16000.0],["1997-09-29",1.3266,1.3266,1.3141,1.3141,5600.0],["1997-09-30",1.3433,1.3433,1.323,1.323,4000.0],["1997-10-01",1.3078,1.3078,1.3078,1.3078,4000.0],["1997-10-02",1.3057,1.3115,1.3057,1.3115,3200.0],["1997-10-03",1.3349,1.3349,1.3349,1.3349,800.0],["1997-10-06",1.3391,1.3391,1.3099,1.3099,3200.0],["1997-10-07",1.3099,1.3099,1.3099,1.3099,0.0],["1997-10-08",1.3344,1.3344,1.3099,1.3099,24800.0],["1997-10-09",1.3099,1.3099,1.3099,1.3099,2400.0],["1997-10-10",1.3224,1.3224,1.3224,1.3224,800.0],["1997-10-13",1.3224,1.3224,1.3224,1.3224,0.0],["1997-10-14",1.3224,1.3224,1.3224,1.3224,0.0],["1997-10-15",1.3037,1.3266,1.3037,1.3047,8800.0],["1997-10-16",1.3047,1.3047,1.3047,1.3047,0.0],["1997-10-17",1.3047,1.3047,1.3047,1.3047,0.0],["1997-10-20",1.3047,1.3047,1.3047,1.3047,0.0],["1997-10-21",1.3224,1.3224,1.3224,1.3224,800.0],["1997-10-22",1.3224,1.3224,1.3224,1.3224,0.0],["1997-10-23",1.3224,1.3224,1.3224,1.3224,0.0],["1997-10-24",1.3099,1.3099,1.3057,1.3057,8000.0],["1997-10-27",1.3057,1.3057,1.3057,1.3057,0.0],["1997-10-28",1.2515,1.2682,1.2307,1.2682,32800.0],["1997-10-29",1.288,1.288,1.2599,1.2599,18400.0],["1997-10-30",1.2515,1.2552,1.2265,1.2552,18400.0],["1997-10-31",1.2432,1.2578,1.2432,1.2578,4000.0],["1997-11-03",1.2473,1.2557,1.2473,1.2557,3200.0],["1997-11-04",1.2765,1.288,1.2765,1.288,12000.0],["1997-11-05",1.2932,1.3099,1.2932,1.3099,13600.0],["1997-11-06",1.3308,1.3391,1.3308,1.3391,8000.0],["1997-11-07",1.3245,1.3245,1.3245,1.3245,2400.0],["1997-11-10",1.3245,1.3245,1.3245,1.3245,0.0],["1997-11-11",1.3245,1.3245,1.3245,1.3245,0.0],["1997-11-12",1.3016,1.3016,1.3016,1.3016,800.0],["1997-11-13",1.3016,1.3016,1.3016,1.3016,0.0],["1997-11-14",1.3188,1.3188,1.3099,1.3099,8000.0],["1997-11-17",1.3099,1.3475,1.3099,1.3475,8800.0],["1997-11-18",1.3683,1.4059,1.3433,1.4059,30400.0],["1997-11-19",1.3778,1.3778,1.3778,1.3778,4000.0],["1997-11-20",1.3794,1.3794,1.3794,1.3794,4000.0],["1997-11-21",1.3778,1.3778,1.3778,1.3778,8000.0],["1997-11-24",1.3778,1.3778,1.3778,1.3778,0.0],["1997-11-25",1.4412,1.4412,1.4412,1.4412,4800.0],["1997-11-26",1.4412,1.4412,1.4412,1.4412,0.0],["1997-11-28",1.4412,1.4412,1.4412,1.4412,800.0],["1997-12-01",1.4708,1.5046,1.4623,1.493,24000.0],["1997-12-02",1.4872,1.4872,1.4792,1.4792,8000.0],["1997-12-03",1.4666,1.4666,1.4581,1.4581,17600.0],["1997-12-04",1.4465,1.4465,1.4454,1.4454,4800.0],["1997-12-05",1.4475,1.4539,1.4475,1.4539,1600.0],["1997-12-08",1.4623,1.4792,1.4581,1.4581,14400.0],["1997-12-09",1.4792,1.4961,1.4792,1.4861,24000.0],["1997-12-10",1.4708,1.4961,1.4708,1.4961,5600.0],["1997-12-11",1.4877,1.4877,1.4877,1.4877,4000.0],["1997-12-12",1.4961,1.5088,1.4961,1.5088,20000.0],["1997-12-15",1.4877,1.4877,1.4835,1.4845,20800.0],["1997-12-16",1.4814,1.4814,1.4708,1.4708,11200.0],["1997-12-17",1.4792,1.5046,1.4792,1.4877,32000.0],["1997-12-18",1.4877,1.4877,1.4877,1.4877,0.0],["1997-12-19",1.4877,1.4877,1.4877,1.4877,0.0],["1997-12-22",1.4877,1.4877,1.4877,1.4877,0.0],["1997-12-23",1.4961,1.4961,1.4961,1.4961,16000.0],["1997-12-24",1.4961,1.4961,1.4961,1.4961,0.0],["1997-12-26",1.4961,1.4961,1.4961,1.4961,0.0],["1997-12-29",1.5088,1.5088,1.4961,1.4961,8800.0],["1997-12-30",1.513,1.53,1.513,1.53,41600.0],["1997-12-31",1.5215,1.5215,1.5215,1.5215,8000.0],["1998-01-02",1.5553,1.5553,1.5553,1.5553,4000.0],["1998-01-05",1.53,1.5638,1.53,1.5532,24800.0],["1998-01-06",1.5342,1.5342,1.5342,1.5342,4000.0],["1998-01-07",1.568,1.5764,1.5384,1.5384,84800.0],["1998-01-08",1.5469,1.5469,1.5384,1.5384,11200.0],["1998-01-09",1.5532,1.5532,1.5099,1.5099,36000.0],["1998-01-12",1.4539,1.4877,1.4423,1.4708,39200.0],["1998-01-13",1.4708,1.4708,1.4708,1.4708,0.0],["1998-01-14",1.4792,1.4919,1.4792,1.4919,4800.0],["1998-01-15",1.4708,1.4792,1.4708,1.4792,10400.0],["1998-01-16",1.4792,1.4792,1.4792,1.4792,0.0],["1998-01-20",1.4792,1.4792,1.4792,1.4792,0.0],["1998-01-21",1.4835,1.4835,1.4835,1.4835,3200.0],["1998-01-22",1.4792,1.4792,1.4787,1.4792,8000.0],["1998-01-23",1.4792,1.4792,1.4792,1.4792,0.0],["1998-01-26",1.4961,1.5088,1.4919,1.4919,13600.0],["1998-01-27",1.5004,1.5426,1.5004,1.5352,18400.0],["1998-01-28",1.5352,1.5352,1.5352,1.5352,0.0],["1998-01-29",1.5469,1.5469,1.5131,1.5199,16000.0],["1998-01-30",1.5199,1.5199,1.5199,1.5199,0.0],["1998-02-02",1.5199,1.5199,1.5199,1.5199,0.0],["1998-02-03",1.5199,1.5199,1.5199,1.5199,0.0],["1998-02-04",1.5199,1.5199,1.5199,1.5199,0.0],["1998-02-05",1.5384,1.5553,1.5384,1.5458,16000.0],["1998-02-06",1.5553,1.5638,1.5426,1.5426,10400.0],["1998-02-09",1.5849,1.5891,1.5849,1.5891,8000.0],["1998-02-10",1.5891,1.5891,1.5891,1.5891,0.0],["1998-02-11",1.6078,1.6078,1.6078,1.6078,0.0],["1998-02-12",1.5907,1.5907,1.5736,1.5736,12800.0],["1998-02-13",1.565,1.565,1.565,1.565,30400.0],["1998-02-17",1.5522,1.5522,1.5522,1.5522,1600.0],["1998-02-18",1.5479,1.5479,1.5479,1.5479,3200.0],["1998-02-19",1.5736,1.5736,1.5565,1.5565,12800.0],["1998-02-20",1.5522,1.5522,1.5522,1.5522,2400.0],["1998-02-23",1.5522,1.5522,1.534,1.534,16800.0],["1998-02-24",1.5308,1.5372,1.5308,1.5372,80000.0],["1998-02-25",1.5372,1.5372,1.5372,1.5372,0.0],["1998-02-26",1.5372,1.5372,1.5372,1.5372,0.0],["1998-02-27",1.5372,1.5372,1.5372,1.5372,0.0],["1998-03-02",1.5484,1.5484,1.5484,1.5484,22400.0],["1998-03-03",1.5484,1.5484,1.5484,1.5484,0.0],["1998-03-04",1.5484,1.5484,1.5484,1.5484,0.0],["1998-03-05",1.5394,1.5415,1.5351,1.5351,12000.0],["1998-03-06",1.5351,1.5458,1.5351,1.5458,32800.0],["1998-03-09",1.5351,1.5394,1.5351,1.5394,10400.0],["1998-03-10",1.5351,1.5351,1.5351,1.5351,5600.0],["1998-03-11",1.5394,1.5479,1.5308,1.5308,17600.0],["1998-03-12",1.5222,1.5265,1.5222,1.5222,80800.0],["1998-03-13",1.518,1.518,1.4838,1.4838,151200.0],["1998-03-16",1.4581,1.4688,1.4581,1.4688,8000.0],["1998-03-17",1.4725,1.4725,1.4725,1.4725,6400.0],["1998-03-18",1.4763,1.5051,1.4763,1.5051,28000.0],["1998-03-19",1.5009,1.5009,1.488,1.488,17600.0],["1998-03-20",1.4838,1.4838,1.4752,1.4752,20000.0],["1998-03-23",1.4795,1.4795,1.4795,1.4795,2400.0],["1998-03-24",1.5137,1.5137,1.5137,1.5137,800.0],["1998-03-25",1.5137,1.5137,1.5137,1.5137,0.0],["1998-03-26",1.5137,1.5137,1.5137,1.5137,4000.0],["1998-03-27",1.5137,1.5137,1.5137,1.5137,0.0],["1998-03-30",1.5137,1.5137,1.5137,1.5137,0.0],["1998-03-31",1.5265,1.5265,1.5265,1.5265,2400.0],["1998-04-01",1.5265,1.5265,1.5265,1.5265,0.0],["1998-04-02",1.5265,1.5265,1.5265,1.5265,0.0],["1998-04-03",1.5137,1.5222,1.5137,1.5222,32000.0],["1998-04-06",1.5094,1.5105,1.5094,1.5094,8000.0],["1998-04-07",1.5051,1.5051,1.4966,1.4966,5600.0],["1998-04-08",1.487,1.4923,1.4795,1.4795,41600.0],["1998-04-09",1.4795,1.4795,1.4795,1.4795,0.0],["1998-04-13",1.4581,1.4581,1.4581,1.4581,2400.0],["1998-04-14",1.4538,1.4538,1.441,1.441,5600.0],["1998-04-15",1.441,1.441,1.4239,1.441,10400.0],["1998-04-16",1.4367,1.4453,1.4367,1.4453,2400.0],["1998-04-17",1.4581,1.4581,1.4581,1.4581,4000.0],["1998-04-20",1.5051,1.5051,1.5051,1.5051,4000.0],["1998-04-21",1.5051,1.5051,1.5051,1.5051,0.0],["1998-04-22",1.5051,1.5051,1.5051,1.5051,0.0],["1998-04-23",1.5051,1.5051,1.5051,1.5051,0.0],["1998-04-24",1.4752,1.4752,1.4752,1.4752,3200.0],["1998-04-27",1.4752,1.4752,1.4752,1.4752,800.0],["1998-04-28",1.4709,1.4966,1.4709,1.4966,18400.0],["1998-04-29",1.4709,1.4709,1.4709,1.4709,144000.0],["1998-04-30",1.4795,1.4795,1.4795,1.4795,2400.0],["1998-05-01",1.4795,1.4795,1.4795,1.4795,0.0],["1998-05-04",1.4966,1.5094,1.4966,1.5094,7200.0],["1998-05-05",1.4966,1.5084,1.4966,1.5084,11200.0],["1998-05-06",1.5051,1.5051,1.5051,1.5051,8000.0],["1998-05-07",1.4966,1.4966,1.4709,1.4709,8800.0],["1998-05-08",1.4709,1.4709,1.4709,1.4709,0.0],["1998-05-11",1.5137,1.5137,1.5137,1.5137,800.0],["1998-05-12",1.5137,1.5137,1.5137,1.5137,0.0],["1998-05-13",1.5326,1.5326,1.5326,1.5326,0.0],["1998-05-14",1.4979,1.4979,1.4979,1.4979,4800.0],["1998-05-15",1.5066,1.5066,1.5066,1.5066,4000.0],["1998-05-18",1.4936,1.5023,1.4936,1.5023,40000.0],["1998-05-19",1.5023,1.5023,1.5023,1.5023,0.0],["1998-05-20",1.5088,1.5109,1.5023,1.5109,40800.0],["1998-05-21",1.5109,1.5109,1.5109,1.5109,0.0],["1998-05-22",1.5109,1.5109,1.5109,1.5109,0.0],["1998-05-26",1.4893,1.4893,1.4893,1.4893,4000.0],["1998-05-27",1.459,1.479,1.459,1.479,42400.0],["1998-05-28",1.4893,1.4925,1.4893,1.4925,6400.0],["1998-05-29",1.4979,1.5066,1.4979,1.5066,8800.0],["1998-06-01",1.5066,1.5066,1.5066,1.5066,0.0],["1998-06-02",1.4979,1.5044,1.4979,1.5044,3200.0],["1998-06-03",1.5044,1.5044,1.5044,1.5044,0.0],["1998-06-04",1.5023,1.5023,1.5023,1.5023,4000.0],["1998-06-05",1.5239,1.5401,1.5239,1.5239,9600.0],["1998-06-08",1.5196,1.5196,1.5196,1.5196,8000.0],["1998-06-09",1.5412,1.5412,1.5282,1.5282,2400.0],["1998-06-10",1.5239,1.5369,1.5239,1.5239,16000.0],["1998-06-11",1.5369,1.5369,1.5369,1.5369,10400.0],["1998-06-12",1.5196,1.5196,1.5196,1.5196,800.0],["1998-06-15",1.5239,1.5369,1.5239,1.5369,12000.0],["1998-06-16",1.5153,1.5196,1.5153,1.5196,42400.0],["1998-06-17",1.5196,1.5196,1.5196,1.5196,4000.0],["1998-06-18",1.5196,1.5196,1.5196,1.5196,0.0],["1998-06-19",1.5196,1.5196,1.5196,1.5196,0.0],["1998-06-22",1.5196,1.5196,1.5196,1.5196,0.0],["1998-06-23",1.5109,1.5282,1.5109,1.5282,1600.0],["1998-06-24",1.5282,1.5282,1.5282,1.5282,0.0],["1998-06-25",1.5412,1.5672,1.5412,1.5672,12800.0],["1998-06-26",1.5542,1.5585,1.5369,1.5542,28000.0],["1998-06-29",1.5542,1.5542,1.5542,1.5542,0.0],["1998-06-30",1.5672,1.5672,1.5672,1.5672,800.0],["1998-07-01",1.5672,1.5672,1.5672,1.5672,0.0],["1998-07-02",1.5759,1.5845,1.5715,1.5715,27200.0],["1998-07-06",1.5715,1.5715,1.5715,1.5715,0.0],["1998-07-07",1.5932,1.6192,1.5932,1.611,20000.0],["1998-07-08",1.6192,1.6278,1.6192,1.6278,8000.0],["1998-07-09",1.6278,1.6278,1.6278,1.6278,0.0],["1998-07-10",1.6278,1.6278,1.6278,1.6278,0.0],["1998-07-13",1.6278,1.6278,1.6278,1.6278,0.0],["1998-07-14",1.6365,1.6365,1.6235,1.6235,40800.0],["1998-07-15",1.6105,1.6105,1.6105,1.6105,4800.0],["1998-07-16",1.6105,1.6105,1.6105,1.6105,0.0],["1998-07-17",1.5932,1.5997,1.5932,1.5997,8800.0],["1998-07-20",1.5802,1.6018,1.5759,1.6018,28000.0],["1998-07-21",1.6062,1.6105,1.5932,1.5932,6400.0],["1998-07-22",1.5672,1.5672,1.5553,1.5553,2400.0],["1998-07-23",1.5672,1.5672,1.5542,1.5542,8000.0],["1998-07-24",1.5542,1.5542,1.5542,1.5542,0.0],["1998-07-27",1.5499,1.5542,1.5499,1.5542,48000.0],["1998-07-28",1.5585,1.5585,1.5461,1.5461,8000.0],["1998-07-29",1.5369,1.5369,1.5326,1.5326,1600.0],["1998-07-30",1.5153,1.5153,1.5153,1.5153,1600.0],["1998-07-31",1.5412,1.5412,1.5412,1.5412,2400.0],["1998-08-03",1.5369,1.5391,1.5282,1.5391,12000.0],["1998-08-04",1.5239,1.5239,1.4546,1.4546,32000.0],["1998-08-05",1.4546,1.4546,1.4546,1.4546,0.0],["1998-08-06",1.4546,1.4546,1.4546,1.4546,0.0],["1998-08-07",1.4546,1.4546,1.4546,1.4546,4800.0],["1998-08-10",1.4611,1.4655,1.4611,1.4655,16000.0],["1998-08-11",1.3854,1.3854,1.3854,1.3854,1600.0],["1998-08-12",1.4056,1.4056,1.4056,1.4056,0.0],["1998-08-13",1.4451,1.4451,1.4451,1.4451,6400.0],["1998-08-14",1.4451,1.4451,1.4451,1.4451,0.0],["1998-08-17",1.4451,1.4451,1.4451,1.4451,2400.0],["1998-08-18",1.4583,1.4715,1.4583,1.4715,8000.0],["1998-08-19",1.4715,1.4846,1.4715,1.4846,14400.0],["1998-08-20",1.489,1.5154,1.489,1.4978,18400.0],["1998-08-21",1.4912,1.4912,1.4912,1.4912,4800.0],["1998-08-24",1.4912,1.4912,1.4912,1.4912,0.0],["1998-08-25",1.4407,1.4407,1.41,1.41,17600.0],["1998-08-26",1.3902,1.3902,1.3902,1.3902,5600.0],["1998-08-27",1.3529,1.3529,1.3485,1.3485,12000.0],["1998-08-28",1.3485,1.3485,1.3485,1.3485,0.0],["1998-08-31",1.3397,1.3397,1.3177,1.3177,5600.0],["1998-09-01",1.3353,1.3441,1.3265,1.3353,40800.0],["1998-09-02",1.3617,1.3617,1.3617,1.3617,8000.0],["1998-09-03",1.3617,1.3617,1.3617,1.3617,0.0],["1998-09-04",1.3792,1.4188,1.3792,1.4188,12800.0],["1998-09-08",1.421,1.4407,1.421,1.4341,12000.0],["1998-09-09",1.4232,1.4583,1.4232,1.4583,11200.0],["1998-09-10",1.4583,1.4583,1.4583,1.4583,0.0],["1998-09-11",1.4583,1.4583,1.4583,1.4583,0.0],["1998-09-14",1.4583,1.4583,1.4583,1.4583,0.0],["1998-09-15",1.4583,1.4583,1.4583,1.4583,0.0],["1998-09-16",1.4539,1.4539,1.4539,1.4539,4800.0],["1998-09-17",1.4319,1.4319,1.4144,1.4144,3200.0],["1998-09-18",1.4275,1.4275,1.4275,1.4275,5600.0],["1998-09-21",1.4012,1.4253,1.4012,1.4253,12000.0],["1998-09-22",1.4451,1.4539,1.4451,1.4539,4000.0],["1998-09-23",1.4583,1.4912,1.4583,1.4868,28800.0],["1998-09-24",1.4868,1.4868,1.4868,1.4868,0.0],["1998-09-25",1.4846,1.4846,1.4846,1.4846,9600.0],["1998-09-28",1.5198,1.5198,1.5198,1.5198,6400.0],["1998-09-29",1.5417,1.5549,1.511,1.5313,24000.0],["1998-09-30",1.4934,1.4934,1.4715,1.4715,26400.0],["1998-10-01",1.4671,1.4671,1.4188,1.4188,8800.0],["1998-10-02",1.4188,1.4188,1.4188,1.4188,0.0],["1998-10-05",1.4144,1.4144,1.4144,1.4144,8000.0],["1998-10-06",1.4232,1.4363,1.4232,1.4363,16800.0],["1998-10-07",1.4759,1.4912,1.4759,1.4824,62400.0],["1998-10-08",1.4583,1.4583,1.4583,1.4583,800.0],["1998-10-09",1.4649,1.4649,1.4649,1.4649,4000.0],["1998-10-12",1.4649,1.4649,1.4649,1.4649,0.0],["1998-10-13",1.4649,1.4649,1.4649,1.4649,0.0],["1998-10-14",1.4649,1.4649,1.4649,1.4649,0.0],["1998-10-15",1.489,1.489,1.4846,1.4846,19200.0],["1998-10-16",1.5,1.5022,1.5,1.5022,19200.0],["1998-10-19",1.4803,1.511,1.4803,1.511,2400.0],["1998-10-20",1.511,1.511,1.511,1.511,0.0],["1998-10-21",1.5286,1.5286,1.511,1.511,5600.0],["1998-10-22",1.511,1.511,1.511,1.511,0.0],["1998-10-23",1.511,1.511,1.511,1.511,0.0],["1998-10-26",1.511,1.511,1.511,1.511,0.0],["1998-10-27",1.511,1.511,1.511,1.511,0.0],["1998-10-28",1.5066,1.5066,1.5066,1.5066,2400.0],["1998-10-29",1.5066,1.5066,1.5066,1.5066,0.0],["1998-10-30",1.5176,1.5176,1.5176,1.5176,8800.0],["1998-11-02",1.5505,1.5505,1.5505,1.5505,1600.0],["1998-11-03",1.5286,1.5352,1.5286,1.5352,4000.0],["1998-11-04",1.5681,1.5681,1.5478,1.5478,25600.0],["1998-11-05",1.533,1.533,1.533,1.533,800.0],["1998-11-06",1.5396,1.5461,1.5396,1.5417,32800.0],["1998-11-09",1.5417,1.5417,1.5417,1.5417,0.0],["1998-11-10",1.5352,1.5352,1.5352,1.5352,800.0],["1998-11-11",1.5352,1.5352,1.5352,1.5352,2400.0],["1998-11-12",1.522,1.522,1.522,1.522,32800.0],["1998-11-13",1.522,1.522,1.522,1.522,0.0],["1998-11-16",1.5198,1.5198,1.5198,1.5198,1600.0],["1998-11-17",1.5625,1.5625,1.5625,1.5625,800.0],["1998-11-18",1.5759,1.5759,1.5759,1.5759,3200.0],["1998-11-19",1.5848,1.6204,1.5848,1.6159,24800.0],["1998-11-20",1.6204,1.6204,1.6204,1.6204,4000.0],["1998-11-23",1.6204,1.6204,1.6204,1.6204,0.0],["1998-11-24",1.6204,1.6204,1.5937,1.5981,6400.0],["1998-11-25",1.5848,1.6204,1.5848,1.6115,4800.0],["1998-11-27",1.6115,1.6404,1.6115,1.6404,4800.0],["1998-11-30",1.6159,1.6159,1.6059,1.6059,26400.0],["1998-12-01",1.5937,1.6026,1.5937,1.6026,4000.0],["1998-12-02",1.6159,1.6159,1.6026,1.6026,2400.0],["1998-12-03",1.6026,1.6026,1.6026,1.6026,0.0],["1998-12-04",1.6026,1.6026,1.6026,1.6026,0.0],["1998-12-07",1.6026,1.6026,1.6026,1.6026,0.0],["1998-12-08",1.6026,1.6026,1.6026,1.6026,0.0],["1998-12-09",1.6026,1.6026,1.6026,1.6026,0.0],["1998-12-10",1.6026,1.6026,1.6026,1.6026,0.0],["1998-12-11",1.6026,1.6026,1.6026,1.6026,3200.0],["1998-12-14",1.5937,1.5937,1.5937,1.5937,1600.0],["1998-12-15",1.5937,1.6115,1.5937,1.6115,8800.0],["1998-12-16",1.6115,1.6115,1.6115,1.6115,0.0],["1998-12-17",1.5892,1.5892,1.5803,1.5803,8000.0],["1998-12-18",1.5714,1.5759,1.5714,1.5714,40000.0],["1998-12-21",1.5915,1.5915,1.5915,1.5915,28000.0],["1998-12-22",1.5915,1.5915,1.5915,1.5915,0.0],["1998-12-23",1.5981,1.5981,1.5981,1.5981,1600.0],["1998-12-24",1.5981,1.5981,1.5981,1.5981,0.0],["1998-12-28",1.5981,1.5981,1.5981,1.5981,0.0],["1998-12-29",1.6026,1.6026,1.6026,1.6026,2400.0],["1998-12-30",1.5848,1.5848,1.5848,1.5848,1600.0],["1998-12-31",1.6248,1.636,1.6248,1.636,4000.0],["1999-01-04",1.6382,1.6404,1.6226,1.6226,6400.0],["1999-01-05",1.6026,1.6204,1.6026,1.6204,40000.0],["1999-01-06",1.6382,1.6516,1.6382,1.6427,3200.0],["1999-01-07",1.6427,1.6427,1.6427,1.6427,0.0],["1999-01-08",1.6516,1.656,1.6493,1.6516,8800.0],["1999-01-11",1.6516,1.6516,1.6516,1.6516,0.0],["1999-01-12",1.6671,1.6671,1.6671,1.6671,800.0],["1999-01-13",1.6026,1.6026,1.6026,1.6026,5600.0],["1999-01-14",1.6293,1.6382,1.6204,1.6204,4800.0],["1999-01-15",1.6204,1.6204,1.6204,1.6204,0.0],["1999-01-19",1.6204,1.6204,1.6204,1.6204,0.0],["1999-01-20",1.6159,1.6159,1.6004,1.6004,3200.0],["1999-01-21",1.6004,1.6004,1.6004,1.6004,0.0],["1999-01-22",1.6004,1.6004,1.6004,1.6004,0.0],["1999-01-25",1.6004,1.6004,1.6004,1.6004,0.0],["1999-01-26",1.6337,1.6471,1.6337,1.6443,8800.0],["1999-01-27",1.6426,1.6477,1.6426,1.6471,12000.0],["1999-01-28",1.6471,1.6471,1.6471,1.6471,0.0],["1999-01-29",1.6471,1.6471,1.6471,1.6471,0.0],["1999-02-01",1.6426,1.6471,1.6426,1.6471,17600.0],["1999-02-02",1.6427,1.6427,1.6427,1.6427,800.0],["1999-02-03",1.6026,1.6115,1.5937,1.5937,121600.0],["1999-02-04",1.5937,1.5937,1.5937,1.5937,0.0],["1999-02-05",1.6048,1.6143,1.6048,1.6143,7200.0],["1999-02-08",1.6115,1.6115,1.6115,1.6115,800.0],["1999-02-09",1.607,1.607,1.607,1.607,800.0],["1999-02-10",1.6323,1.6323,1.6255,1.6255,14400.0],["1999-02-11",1.6255,1.6255,1.6255,1.6255,0.0],["1999-02-12",1.6255,1.6255,1.6255,1.6255,0.0],["1999-02-16",1.6255,1.6255,1.6255,1.6255,0.0],["1999-02-17",1.6255,1.6255,1.6255,1.6255,0.0],["1999-02-18",1.6458,1.6593,1.6458,1.6593,4000.0],["1999-02-19",1.6639,1.6774,1.6639,1.6774,5600.0],["1999-02-22",1.6864,1.6864,1.6864,1.6864,4000.0],["1999-02-23",1.7112,1.7112,1.7112,1.7112,800.0],["1999-02-24",1.7405,1.7405,1.7405,1.7405,800.0],["1999-02-25",1.6954,1.6977,1.6909,1.6977,12000.0],["1999-02-26",1.6977,1.7044,1.6751,1.6751,12800.0],["1999-03-01",1.6887,1.6887,1.6706,1.6706,16000.0],["1999-03-02",1.6684,1.6684,1.6593,1.6593,5600.0],["1999-03-03",1.6323,1.6323,1.6233,1.6233,9600.0],["1999-03-04",1.6188,1.6188,1.6188,1.6188,8000.0],["1999-03-05",1.6503,1.6503,1.6503,1.6503,800.0],["1999-03-08",1.6864,1.718,1.6864,1.718,26400.0],["1999-03-09",1.7202,1.7202,1.7202,1.7202,800.0],["1999-03-10",1.7202,1.7202,1.7202,1.7202,0.0],["1999-03-11",1.7202,1.7202,1.7202,1.7202,0.0],["1999-03-12",1.6909,1.6909,1.6729,1.6751,80000.0],["1999-03-15",1.6593,1.6616,1.6526,1.6526,56000.0],["1999-03-16",1.6503,1.6503,1.6503,1.6503,3200.0],["1999-03-17",1.6492,1.6492,1.6492,1.6492,1600.0],["1999-03-18",1.6233,1.6391,1.6233,1.6233,23200.0],["1999-03-19",1.6233,1.6233,1.6233,1.6233,0.0],["1999-03-22",1.6097,1.612,1.6097,1.6097,9600.0],["1999-03-23",1.6097,1.6097,1.6097,1.6097,0.0],["1999-03-24",1.6233,1.6233,1.6233,1.6233,22400.0],["1999-03-25",1.6233,1.6233,1.6233,1.6233,0.0],["1999-03-26",1.6097,1.6188,1.6097,1.6188,5600.0],["1999-03-29",1.6165,1.6165,1.6165,1.6165,800.0],["1999-03-30",1.6165,1.6165,1.6165,1.6165,0.0],["1999-03-31",1.6143,1.6143,1.6143,1.6143,2400.0],["1999-04-01",1.6323,1.6357,1.63,1.63,2400.0],["1999-04-05",1.6233,1.6233,1.6233,1.6233,54400.0],["1999-04-06",1.6233,1.6233,1.6233,1.6233,0.0],["1999-04-07",1.6233,1.6233,1.6233,1.6233,0.0],["1999-04-08",1.6233,1.6233,1.6052,1.6052,17600.0],["1999-04-09",1.6052,1.6052,1.6052,1.6052,4000.0],["1999-04-12",1.6052,1.6052,1.5872,1.5872,26400.0],["1999-04-13",1.5872,1.5872,1.5872,1.5872,0.0],["1999-04-14",1.5872,1.5872,1.5872,1.5872,0.0],["1999-04-15",1.5827,1.5827,1.5827,1.5827,1600.0],["1999-04-16",1.5895,1.5957,1.5895,1.5957,2400.0],["1999-04-19",1.5714,1.5714,1.5466,1.5466,2400.0],["1999-04-20",1.5466,1.5466,1.5466,1.5466,0.0],["1999-04-21",1.5421,1.5421,1.5421,1.5421,800.0],["1999-04-22",1.5714,1.5714,1.5714,1.5714,2400.0],["1999-04-23",1.5714,1.5714,1.5714,1.5714,0.0],["1999-04-26",1.6233,1.6233,1.594,1.594,2400.0],["1999-04-27",1.6097,1.6097,1.6097,1.6097,800.0],["1999-04-28",1.6097,1.6097,1.6097,1.6097,0.0],["1999-04-29",1.6323,1.6458,1.6143,1.6345,84000.0],["1999-04-30",1.6458,1.6774,1.6345,1.6593,28000.0],["1999-05-03",1.6909,1.7135,1.6909,1.7135,154400.0],["1999-05-04",1.7135,1.718,1.7089,1.7112,27200.0],["1999-05-05",1.718,1.7225,1.7135,1.7157,22400.0],["1999-05-06",1.7135,1.7946,1.6954,1.7856,10000.0],["1999-05-07",1.7856,1.7856,1.7067,1.7067,7200.0],["1999-05-10",1.6593,1.7135,1.6593,1.7135,9600.0],["1999-05-11",1.6774,1.718,1.6774,1.718,27600.0],["1999-05-12",1.6944,1.6944,1.6624,1.6624,12800.0],["1999-05-13",1.6533,1.6533,1.6533,1.6533,400.0],["1999-05-14",1.6533,1.6533,1.6167,1.6167,1600.0],["1999-05-17",1.603,1.6167,1.603,1.6167,3200.0],["1999-05-18",1.6624,1.6624,1.6578,1.6578,9200.0],["1999-05-19",1.6578,1.6578,1.6578,1.6578,0.0],["1999-05-20",1.6807,1.6807,1.6807,1.6807,800.0],["1999-05-21",1.6829,1.6829,1.6715,1.6715,2000.0],["1999-05-24",1.6441,1.6441,1.6076,1.6076,6400.0],["1999-05-25",1.6715,1.6715,1.6487,1.6578,19600.0],["1999-05-26",1.6578,1.6578,1.6578,1.6578,0.0],["1999-05-27",1.6441,1.6578,1.6441,1.6533,2000.0],["1999-05-28",1.6761,1.6807,1.6487,1.6807,22800.0],["1999-06-01",1.7218,1.7218,1.6944,1.7081,16400.0],["1999-06-02",1.7126,1.7126,1.7126,1.7126,800.0],["1999-06-03",1.7126,1.7126,1.7126,1.7126,0.0],["1999-06-04",1.7263,1.7309,1.7172,1.7172,41200.0],["1999-06-07",1.7172,1.7172,1.7172,1.7172,0.0],["1999-06-08",1.7172,1.7309,1.7172,1.7309,2000.0],["1999-06-09",1.7309,1.7309,1.7309,1.7309,0.0],["1999-06-10",1.7309,1.7309,1.7309,1.7309,0.0],["1999-06-11",1.7263,1.7263,1.7263,1.7263,400.0],["1999-06-14",1.7446,1.7446,1.7172,1.7206,12800.0],["1999-06-15",1.7263,1.7263,1.7218,1.7218,4000.0],["1999-06-16",1.6852,1.7172,1.6852,1.7172,4000.0],["1999-06-17",1.74,1.74,1.74,1.74,800.0],["1999-06-18",1.6807,1.7103,1.6807,1.7103,1600.0],["1999-06-21",1.6807,1.6807,1.6807,1.6807,1200.0],["1999-06-22",1.7766,1.7766,1.6989,1.6989,3600.0],["1999-06-23",1.6989,1.6989,1.6989,1.6989,0.0],["1999-06-24",1.6807,1.6807,1.6807,1.6807,4000.0],["1999-06-25",1.6807,1.6807,1.6715,1.6715,14000.0],["1999-06-28",1.6715,1.6715,1.6715,1.6715,0.0],["1999-06-29",1.6533,1.6533,1.6441,1.6441,6000.0],["1999-06-30",1.635,1.6807,1.635,1.6807,38000.0],["1999-07-01",1.6898,1.7309,1.6898,1.7309,9600.0],["1999-07-02",1.7263,1.7309,1.6852,1.6852,30000.0],["1999-07-06",1.6715,1.6715,1.635,1.635,31600.0],["1999-07-07",1.6441,1.6624,1.6441,1.6624,8000.0],["1999-07-08",1.6624,1.6624,1.6624,1.6624,0.0],["1999-07-09",1.6807,1.6807,1.6807,1.6807,9600.0],["1999-07-12",1.6807,1.6807,1.6807,1.6807,0.0],["1999-07-13",1.6167,1.6167,1.6167,1.6167,2000.0],["1999-07-14",1.6167,1.6167,1.6167,1.6167,0.0],["1999-07-15",1.6167,1.6167,1.6167,1.6167,0.0],["1999-07-16",1.6167,1.6167,1.6167,1.6167,400.0],["1999-07-19",1.6487,1.6487,1.6487,1.6487,400.0],["1999-07-20",1.6487,1.6487,1.6487,1.6487,0.0],["1999-07-21",1.5985,1.5985,1.5985,1.5985,1600.0],["1999-07-22",1.5893,1.5893,1.5893,1.5893,2000.0],["1999-07-23",1.5893,1.5893,1.571,1.571,2400.0],["1999-07-26",1.5825,1.5825,1.5825,1.5825,2000.0],["1999-07-27",1.5893,1.5893,1.571,1.571,4400.0],["1999-07-28",1.5893,1.6259,1.5893,1.6213,2400.0],["1999-07-29",1.571,1.571,1.571,1.571,800.0],["1999-07-30",1.5985,1.5985,1.5985,1.5985,800.0],["1999-08-02",1.5985,1.5985,1.5985,1.5985,0.0],["1999-08-03",1.6213,1.635,1.6213,1.635,32400.0],["1999-08-04",1.603,1.6122,1.5939,1.6122,40000.0],["1999-08-05",1.6122,1.6122,1.6122,1.6122,0.0],["1999-08-06",1.6122,1.6122,1.6122,1.6122,0.0],["1999-08-09",1.5665,1.5665,1.5665,1.5665,1200.0],["1999-08-10",1.5802,1.5802,1.5528,1.5528,2800.0],["1999-08-11",1.6216,1.6216,1.6216,1.6216,800.0],["1999-08-12",1.6216,1.6216,1.6216,1.6216,0.0],["1999-08-13",1.6216,1.6216,1.6216,1.6216,0.0],["1999-08-16",1.6864,1.6864,1.5567,1.5567,14000.0],["1999-08-17",1.5567,1.5567,1.5567,1.5567,0.0],["1999-08-18",1.5915,1.5915,1.5915,1.5915,6400.0],["1999-08-19",1.5938,1.5938,1.5845,1.5845,4000.0],["1999-08-20",1.5984,1.5984,1.5984,1.5984,800.0],["1999-08-23",1.5984,1.5984,1.5984,1.5984,0.0],["1999-08-24",1.603,1.603,1.603,1.603,400.0],["1999-08-25",1.603,1.603,1.603,1.603,800.0],["1999-08-26",1.5938,1.6216,1.5938,1.6216,6000.0],["1999-08-27",1.6077,1.6262,1.6077,1.6262,6400.0],["1999-08-30",1.6262,1.6262,1.6262,1.6262,0.0],["1999-08-31",1.5613,1.5891,1.5613,1.5891,44400.0],["1999-09-01",1.5891,1.5891,1.5891,1.5891,0.0],["1999-09-02",1.566,1.566,1.566,1.566,4000.0],["1999-09-03",1.5567,1.5567,1.5521,1.5521,5600.0],["1999-09-07",1.5521,1.5521,1.5521,1.5521,0.0],["1999-09-08",1.5382,1.5486,1.5382,1.5382,11600.0],["1999-09-09",1.6123,1.6123,1.6123,1.6123,800.0],["1999-09-10",1.603,1.603,1.5891,1.5938,263200.0],["1999-09-13",1.6077,1.6146,1.603,1.603,81200.0],["1999-09-14",1.5752,1.5752,1.5752,1.5752,400.0],["1999-09-15",1.5845,1.5845,1.5752,1.5752,69200.0],["1999-09-16",1.581,1.581,1.581,1.581,400.0],["1999-09-17",1.5498,1.5498,1.5382,1.5382,11600.0],["1999-09-20",1.5382,1.5382,1.5382,1.5382,0.0],["1999-09-21",1.5196,1.5196,1.5196,1.5196,1600.0],["1999-09-22",1.5196,1.5196,1.5196,1.5196,0.0],["1999-09-23",1.5196,1.5243,1.5196,1.5243,3600.0],["1999-09-24",1.5243,1.5243,1.5243,1.5243,0.0],["1999-09-27",1.5243,1.5243,1.5243,1.5243,0.0],["1999-09-28",1.5532,1.5567,1.5532,1.5567,1200.0],["1999-09-29",1.603,1.603,1.603,1.603,400.0],["1999-09-30",1.603,1.603,1.603,1.603,0.0],["1999-10-01",1.566,1.5891,1.566,1.5891,2400.0],["1999-10-04",1.5891,1.5891,1.5891,1.5891,0.0],["1999-10-05",1.6123,1.6123,1.5938,1.5938,1200.0],["1999-10-06",1.5567,1.5567,1.5567,1.5567,4000.0],["1999-10-07",1.566,1.566,1.566,1.566,1600.0],["1999-10-08",1.566,1.603,1.566,1.603,1600.0],["1999-10-11",1.603,1.603,1.603,1.603,0.0],["1999-10-12",1.5752,1.5752,1.5382,1.5382,28400.0],["1999-10-13",1.5428,1.5428,1.5104,1.5196,24800.0],["1999-10-14",1.5196,1.5196,1.5196,1.5196,0.0],["1999-10-15",1.5196,1.5196,1.5196,1.5196,0.0],["1999-10-18",1.4918,1.4918,1.4918,1.4918,400.0],["1999-10-19",1.4918,1.4918,1.4918,1.4918,0.0],["1999-10-20",1.4918,1.4918,1.4918,1.4918,0.0],["1999-10-21",1.5474,1.5474,1.5474,1.5474,800.0],["1999-10-22",1.5474,1.5474,1.5474,1.5474,0.0],["1999-10-25",1.5474,1.5474,1.5474,1.5474,0.0],["1999-10-26",1.5474,1.5474,1.5474,1.5474,0.0],["1999-10-27",1.5474,1.5474,1.5474,1.5474,0.0],["1999-10-28",1.5474,1.5474,1.5474,1.5474,0.0],["1999-10-29",1.5474,1.5845,1.5474,1.5845,11600.0],["1999-11-01",1.5845,1.5845,1.5845,1.5845,0.0],["1999-11-02",1.5845,1.5845,1.5845,1.5845,0.0],["1999-11-03",1.566,1.566,1.566,1.566,1200.0],["1999-11-04",1.5289,1.5289,1.5289,1.5289,800.0],["1999-11-05",1.5289,1.5289,1.5289,1.5289,0.0],["1999-11-08",1.5104,1.5243,1.5104,1.5243,2400.0],["1999-11-09",1.5243,1.5243,1.5243,1.5243,1200.0],["1999-11-10",1.5243,1.5243,1.5243,1.5243,0.0],["1999-11-11",1.5243,1.5243,1.5243,1.5243,400.0],["1999-11-12",1.5474,1.566,1.5474,1.566,1600.0],["1999-11-15",1.566,1.566,1.566,1.566,0.0],["1999-11-16",1.5428,1.5938,1.5428,1.5938,12000.0],["1999-11-17",1.579,1.579,1.579,1.579,800.0],["1999-11-18",1.579,1.579,1.579,1.579,0.0],["1999-11-19",1.579,1.579,1.579,1.579,0.0],["1999-11-22",1.5414,1.5414,1.5414,1.5414,800.0],["1999-11-23",1.5273,1.5273,1.5273,1.5273,8000.0],["1999-11-24",1.5414,1.6072,1.5414,1.6072,13200.0],["1999-11-26",1.6072,1.6072,1.6072,1.6072,0.0],["1999-11-29",1.5414,1.5414,1.5414,1.5414,800.0],["1999-11-30",1.5414,1.5414,1.5414,1.5414,0.0],["1999-12-01",1.5085,1.5085,1.5085,1.5085,400.0],["1999-12-02",1.5555,1.5555,1.5555,1.5555,4000.0],["1999-12-03",1.5602,1.5602,1.5555,1.5555,18400.0],["1999-12-06",1.5555,1.5555,1.5555,1.5555,0.0],["1999-12-07",1.5226,1.5226,1.5226,1.5226,3600.0],["1999-12-08",1.5038,1.5038,1.4944,1.4944,3600.0],["1999-12-09",1.4944,1.4944,1.4944,1.4944,4800.0],["1999-12-10",1.5085,1.5085,1.5085,1.5085,2000.0],["1999-12-13",1.485,1.485,1.4709,1.4709,26400.0],["1999-12-14",1.4709,1.4709,1.4709,1.4709,0.0],["1999-12-15",1.4662,1.5038,1.4662,1.5038,16400.0],["1999-12-16",1.4568,1.4991,1.4568,1.4991,62000.0],["1999-12-17",1.5461,1.5461,1.4803,1.4897,28400.0],["1999-12-20",1.532,1.532,1.532,1.532,400.0],["1999-12-21",1.532,1.532,1.532,1.532,400.0],["1999-12-22",1.5273,1.5273,1.5038,1.5038,8000.0],["1999-12-23",1.5038,1.5038,1.5038,1.5038,0.0],["1999-12-27",1.4568,1.4568,1.4474,1.4568,17200.0],["1999-12-28",1.4474,1.4474,1.4474,1.4474,2800.0],["1999-12-29",1.532,1.5508,1.5226,1.5508,4400.0],["1999-12-30",1.5508,1.5508,1.5508,1.5508,0.0],["1999-12-31",1.5132,1.5132,1.5132,1.5132,800.0],["2000-01-03",1.5132,1.5132,1.4756,1.4756,6400.0],["2000-01-04",1.4709,1.4897,1.4615,1.4615,243600.0],["2000-01-05",1.4756,1.4991,1.4756,1.485,17200.0],["2000-01-06",1.4721,1.5038,1.4721,1.5038,3200.0],["2000-01-07",1.5085,1.5414,1.5085,1.5414,11200.0],["2000-01-10",1.5414,1.5414,1.5414,1.5414,0.0],["2000-01-11",1.4709,1.4756,1.4709,1.4756,2800.0],["2000-01-12",1.4568,1.4897,1.4474,1.4897,22800.0],["2000-01-13",1.4897,1.4897,1.4897,1.4897,0.0],["2000-01-14",1.4474,1.4474,1.3722,1.3722,17600.0],["2000-01-18",1.3722,1.3722,1.3722,1.3722,0.0],["2000-01-19",1.3346,1.3722,1.3158,1.3158,4000.0],["2000-01-20",1.344,1.344,1.3111,1.3346,18400.0],["2000-01-21",1.297,1.3299,1.2218,1.3111,122000.0],["2000-01-24",1.3252,1.3252,1.203,1.3111,16000.0],["2000-01-25",1.2782,1.3158,1.2782,1.3064,10800.0],["2000-01-26",1.3252,1.4098,1.3252,1.391,46800.0],["2000-01-27",1.3252,1.344,1.2923,1.344,6400.0],["2000-01-28",1.3581,1.3581,1.3534,1.3534,5200.0],["2000-01-31",1.4004,1.4474,1.4004,1.4474,17600.0],["2000-02-01",1.4474,1.4474,1.4474,1.4474,400.0],["2000-02-02",1.3581,1.3581,1.3581,1.3581,800.0],["2000-02-03",1.3252,1.3252,1.3252,1.3252,2000.0],["2000-02-04",1.3628,1.3628,1.3346,1.3487,50800.0],["2000-02-07",1.3534,1.3534,1.3534,1.3534,17600.0],["2000-02-08",1.3534,1.3534,1.3534,1.3534,0.0],["2000-02-09",1.3574,1.4148,1.3574,1.4148,4400.0],["2000-02-10",1.453,1.453,1.3813,1.3957,21600.0],["2000-02-11",1.4387,1.4387,1.3957,1.41,4400.0],["2000-02-14",1.3861,1.3861,1.3861,1.3861,400.0],["2000-02-15",1.4005,1.4148,1.3909,1.4148,1600.0],["2000-02-16",1.4148,1.4148,1.4148,1.4148,0.0],["2000-02-17",1.4291,1.4291,1.4291,1.4291,3200.0],["2000-02-18",1.3861,1.3861,1.3861,1.3861,400.0],["2000-02-22",1.3766,1.3766,1.3766,1.3766,800.0],["2000-02-23",1.3766,1.3766,1.3766,1.3766,0.0],["2000-02-24",1.3957,1.3957,1.3813,1.3813,9600.0],["2000-02-25",1.41,1.41,1.4005,1.4005,3600.0],["2000-02-28",1.4291,1.4291,1.4291,1.4291,4000.0],["2000-02-29",1.4052,1.4148,1.4052,1.4148,3200.0],["2000-03-01",1.3957,1.3957,1.3957,1.3957,800.0],["2000-03-02",1.367,1.3766,1.3479,1.3479,2400.0],["2000-03-03",1.3431,1.4291,1.3431,1.4291,9200.0],["2000-03-06",1.453,1.5104,1.453,1.4913,17600.0],["2000-03-07",1.5104,1.5104,1.4244,1.4244,4400.0],["2000-03-08",1.4244,1.4244,1.4244,1.4244,0.0],["2000-03-09",1.4244,1.4244,1.3766,1.3766,3600.0],["2000-03-10",1.3766,1.3766,1.3574,1.3574,2000.0],["2000-03-13",1.4148,1.4148,1.3718,1.3718,4000.0],["2000-03-14",1.3718,1.4244,1.3718,1.4244,22800.0],["2000-03-15",1.4244,1.4244,1.4244,1.4244,0.0],["2000-03-16",1.4244,1.4244,1.4244,1.4244,0.0],["2000-03-17",1.453,1.4913,1.4435,1.4913,9600.0],["2000-03-20",1.4148,1.4148,1.4148,1.4148,800.0],["2000-03-21",1.3766,1.4913,1.3766,1.4913,8000.0],["2000-03-22",1.4913,1.4913,1.4913,1.4913,0.0],["2000-03-23",1.5008,1.52,1.5008,1.52,1600.0],["2000-03-24",1.52,1.52,1.52,1.52,0.0],["2000-03-27",1.52,1.52,1.52,1.52,0.0],["2000-03-28",1.52,1.52,1.52,1.52,0.0],["2000-03-29",1.5295,1.5295,1.5295,1.5295,2400.0],["2000-03-30",1.5295,1.5295,1.5295,1.5295,0.0],["2000-03-31",1.5534,1.5678,1.5534,1.5678,1600.0],["2000-04-03",1.5773,1.606,1.5773,1.5773,4800.0],["2000-04-04",1.5773,1.5773,1.5773,1.5773,0.0],["2000-04-05",1.4722,1.6634,1.4722,1.5773,15200.0],["2000-04-06",1.5773,1.5773,1.5773,1.5773,0.0],["2000-04-07",1.5773,1.5773,1.5773,1.5773,0.0],["2000-04-10",1.6681,1.6825,1.6681,1.6825,2800.0],["2000-04-11",1.6825,1.6825,1.6825,1.6825,0.0],["2000-04-12",1.5678,1.6825,1.5678,1.6729,7600.0],["2000-04-13",1.7064,1.7207,1.7064,1.7207,3600.0],["2000-04-14",1.7207,1.7207,1.7207,1.7207,800.0],["2000-04-17",1.5678,1.6442,1.5534,1.6442,9600.0],["2000-04-18",1.6442,1.6442,1.6442,1.6442,0.0],["2000-04-19",1.606,1.6251,1.606,1.6203,24800.0],["2000-04-20",1.606,1.606,1.5821,1.5821,3600.0],["2000-04-24",1.5295,1.5773,1.5295,1.5534,20000.0],["2000-04-25",1.5534,1.5534,1.5534,1.5534,0.0],["2000-04-26",1.5534,1.5534,1.5534,1.5534,0.0],["2000-04-27",1.606,1.606,1.606,1.606,1200.0],["2000-04-28",1.6681,1.6681,1.6681,1.6681,1600.0],["2000-05-01",1.5678,1.5678,1.5678,1.5678,800.0],["2000-05-02",1.6395,1.692,1.6395,1.692,13200.0],["2000-05-03",1.5773,1.6825,1.5773,1.6825,2000.0],["2000-05-04",1.7111,1.7303,1.7111,1.7303,12000.0],["2000-05-05",1.7207,1.7207,1.7207,1.7207,10400.0],["2000-05-08",1.7255,1.7398,1.7255,1.7398,2800.0],["2000-05-09",1.692,1.692,1.692,1.692,400.0],["2000-05-10",1.6492,1.7074,1.6492,1.7074,12800.0],["2000-05-11",1.7074,1.7074,1.7074,1.7074,0.0],["2000-05-12",1.7074,1.7074,1.7074,1.7074,0.0],["2000-05-15",1.6492,1.6492,1.6492,1.6492,4000.0],["2000-05-16",1.6492,1.6492,1.6492,1.6492,0.0],["2000-05-17",1.6492,1.6492,1.6492,1.6492,0.0],["2000-05-18",1.6298,1.6298,1.6104,1.6104,1200.0],["2000-05-19",1.6104,1.6104,1.6104,1.6104,0.0],["2000-05-22",1.494,1.494,1.494,1.494,2000.0],["2000-05-23",1.6104,1.6395,1.6104,1.6395,2400.0],["2000-05-24",1.6831,1.6831,1.6637,1.6637,1200.0],["2000-05-25",1.6977,1.6977,1.6977,1.6977,800.0],["2000-05-26",1.6977,1.6977,1.6977,1.6977,0.0],["2000-05-30",1.6734,1.7317,1.6734,1.7317,3600.0],["2000-05-31",1.7268,1.7753,1.7268,1.7753,12000.0],["2000-06-01",1.7705,1.7705,1.7268,1.7511,14000.0],["2000-06-02",1.7268,1.785,1.7268,1.785,14800.0],["2000-06-05",1.785,1.7947,1.785,1.7947,2400.0],["2000-06-06",1.7947,1.7947,1.7947,1.7947,0.0],["2000-06-07",1.7947,1.7947,1.7947,1.7947,0.0],["2000-06-08",1.7802,1.785,1.7802,1.785,4800.0],["2000-06-09",1.785,1.785,1.785,1.785,0.0],["2000-06-12",1.785,1.785,1.7559,1.7559,13200.0],["2000-06-13",1.785,1.785,1.785,1.785,800.0],["2000-06-14",1.7947,1.7947,1.7462,1.7462,3600.0],["2000-06-15",1.7462,1.7462,1.7462,1.7462,2400.0],["2000-06-16",1.7462,1.7462,1.7462,1.7462,0.0],["2000-06-19",1.7462,1.7462,1.7462,1.7462,0.0],["2000-06-20",1.7462,1.7462,1.7462,1.7462,0.0],["2000-06-21",1.7171,1.7171,1.7171,1.7171,2400.0],["2000-06-22",1.7171,1.7171,1.7171,1.7171,0.0],["2000-06-23",1.6783,1.6783,1.6395,1.6395,8400.0],["2000-06-26",1.6492,1.6686,1.6492,1.6686,55200.0],["2000-06-27",1.6492,1.6686,1.6007,1.6007,48800.0],["2000-06-28",1.6298,1.7268,1.6298,1.7268,57200.0],["2000-06-29",1.7074,1.7074,1.6298,1.6298,800.0],["2000-06-30",1.6346,1.6443,1.5716,1.5764,55600.0],["2000-07-03",1.5764,1.5764,1.5764,1.5764,0.0],["2000-07-05",1.5764,1.5764,1.5764,1.5764,0.0],["2000-07-06",1.5764,1.5764,1.5764,1.5764,0.0],["2000-07-07",1.6977,1.6977,1.6977,1.6977,4000.0],["2000-07-10",1.6734,1.7074,1.6734,1.7074,4400.0],["2000-07-11",1.7074,1.7074,1.7074,1.7074,0.0],["2000-07-12",1.7074,1.7074,1.7074,1.7074,800.0],["2000-07-13",1.6734,1.6734,1.6734,1.6734,3200.0],["2000-07-14",1.6734,1.6734,1.6734,1.6734,0.0],["2000-07-17",1.7074,1.7074,1.7074,1.7074,5200.0],["2000-07-18",1.7074,1.7074,1.7074,1.7074,0.0],["2000-07-19",1.7268,1.7268,1.7171,1.7171,1200.0],["2000-07-20",1.7414,1.7559,1.7414,1.7559,800.0],["2000-07-21",1.7414,1.7414,1.7317,1.7317,12800.0],["2000-07-24",1.7317,1.7317,1.7317,1.7317,0.0],["2000-07-25",1.7074,1.7074,1.6977,1.6977,8800.0],["2000-07-26",1.688,1.6941,1.688,1.6941,4800.0],["2000-07-27",1.6941,1.6941,1.6941,1.6941,0.0],["2000-07-28",1.6941,1.6941,1.6941,1.6941,0.0],["2000-07-31",1.6928,1.6928,1.6928,1.6928,4800.0],["2000-08-01",1.6928,1.6928,1.6928,1.6928,400.0],["2000-08-02",1.6928,1.6928,1.6928,1.6928,0.0],["2000-08-03",1.7025,1.722,1.7025,1.7074,5200.0],["2000-08-04",1.7074,1.7074,1.7074,1.7074,0.0],["2000-08-07",1.6977,1.7414,1.6977,1.7414,3200.0],["2000-08-08",1.7414,1.7414,1.7414,1.7414,0.0],["2000-08-09",1.7225,1.7225,1.7225,1.7225,8000.0],["2000-08-10",1.7422,1.7619,1.7323,1.7323,13600.0],["2000-08-11",1.7323,1.7323,1.7323,1.7323,0.0],["2000-08-14",1.7323,1.7323,1.7323,1.7323,0.0],["2000-08-15",1.7323,1.7323,1.7323,1.7323,0.0],["2000-08-16",1.7323,1.8012,1.7323,1.8012,6000.0],["2000-08-17",1.8111,1.8455,1.8111,1.8308,11600.0],["2000-08-18",1.8603,1.8603,1.8406,1.8504,3200.0],["2000-08-21",1.8455,1.8455,1.8455,1.8455,1600.0],["2000-08-22",1.8357,1.8357,1.8357,1.8357,400.0],["2000-08-23",1.816,1.8308,1.8062,1.8062,5200.0],["2000-08-24",1.816,1.816,1.816,1.816,12000.0],["2000-08-25",1.8209,1.8209,1.8209,1.8209,4000.0],["2000-08-28",1.8406,1.8406,1.8406,1.8406,800.0],["2000-08-29",1.8406,1.8406,1.752,1.752,2800.0],["2000-08-30",1.7865,1.7865,1.7815,1.7815,800.0],["2000-08-31",1.7619,1.7988,1.7619,1.7914,12800.0],["2000-09-01",1.7914,1.7914,1.7914,1.7914,0.0],["2000-09-05",1.7914,1.7914,1.7914,1.7914,0.0],["2000-09-06",1.7914,1.7914,1.7914,1.7914,0.0],["2000-09-07",1.7323,1.7323,1.7323,1.7323,3200.0],["2000-09-08",1.7569,1.7865,1.7569,1.7865,2800.0],["2000-09-11",1.7865,1.7865,1.7865,1.7865,0.0],["2000-09-12",1.7914,1.8111,1.7914,1.8111,5600.0],["2000-09-13",1.8111,1.8111,1.7569,1.7717,24800.0],["2000-09-14",1.7323,1.7717,1.7323,1.7717,100000.0],["2000-09-15",1.7717,1.8185,1.7717,1.8185,16800.0],["2000-09-18",1.8185,1.8185,1.8185,1.8185,0.0],["2000-09-19",1.8111,1.8209,1.8111,1.8111,3200.0],["2000-09-20",1.7865,1.7914,1.7865,1.7914,4800.0],["2000-09-21",1.7914,1.7914,1.7914,1.7914,0.0],["2000-09-22",1.693,1.784,1.693,1.784,3600.0],["2000-09-25",1.7766,1.7766,1.7766,1.7766,4000.0],["2000-09-26",1.7766,1.7766,1.7766,1.7766,0.0],["2000-09-27",1.7766,1.7766,1.7766,1.7766,0.0],["2000-09-28",1.7816,1.8012,1.7816,1.8012,15600.0],["2000-09-29",1.8012,1.8012,1.8012,1.8012,0.0],["2000-10-02",1.8111,1.8111,1.7766,1.7766,3200.0],["2000-10-03",1.7766,1.7766,1.7766,1.7766,0.0],["2000-10-04",1.7914,1.7914,1.7323,1.7323,6000.0],["2000-10-05",1.7323,1.7323,1.7323,1.7323,0.0],["2000-10-06",1.7225,1.8504,1.7225,1.8504,11200.0],["2000-10-09",1.7127,1.7127,1.7127,1.7127,1600.0],["2000-10-10",1.8468,1.8468,1.8468,1.8468,17600.0],["2000-10-11",1.8751,1.8947,1.8751,1.8947,4400.0],["2000-10-12",1.7914,1.8603,1.7914,1.8554,2800.0],["2000-10-13",1.8554,1.8554,1.8554,1.8554,0.0],["2000-10-16",1.8554,1.8554,1.8554,1.8554,800.0],["2000-10-17",1.8603,1.8751,1.8062,1.8062,8800.0],["2000-10-18",1.8111,1.8554,1.8111,1.8554,3200.0],["2000-10-19",1.8554,1.8554,1.8455,1.8455,5200.0],["2000-10-20",1.8111,1.8258,1.8111,1.8258,3200.0],["2000-10-23",1.8308,1.8504,1.8308,1.8504,2000.0],["2000-10-24",1.8898,1.8997,1.8874,1.8874,10400.0],["2000-10-25",1.939,2.1654,1.939,1.9883,10000.0],["2000-10-26",1.8898,2.0079,1.8898,2.0079,10000.0],["2000-10-27",2.0079,2.0079,2.0079,2.0079,400.0],["2000-10-30",2.0325,2.0325,2.0325,2.0325,400.0],["2000-10-31",2.0375,2.0916,2.0375,2.067,8000.0],["2000-11-01",2.0793,2.0793,2.0178,2.0325,6000.0],["2000-11-02",1.9784,2.1162,1.9686,2.1162,4000.0],["2000-11-03",2.0227,2.0227,2.003,2.003,2400.0],["2000-11-06",1.9981,1.9981,1.9981,1.9981,400.0],["2000-11-07",1.9981,1.9981,1.9981,1.9981,0.0],["2000-11-08",1.9981,1.9981,1.9956,1.9956,800.0],["2000-11-09",1.9956,1.9956,1.9956,1.9956,0.0],["2000-11-10",2.0006,2.0006,2.0006,2.0006,5600.0],["2000-11-13",1.9784,2.0276,1.9784,2.0276,1200.0],["2000-11-14",2.0276,2.0276,2.0276,2.0276,0.0],["2000-11-15",1.9786,2.0135,1.9786,2.0135,1200.0],["2000-11-16",2.0135,2.0135,2.0135,2.0135,0.0],["2000-11-17",2.0334,2.0434,2.0285,2.0285,3200.0],["2000-11-20",2.0334,2.0334,2.0035,2.031,28800.0],["2000-11-21",2.0285,2.0484,2.0285,2.0484,8400.0],["2000-11-22",2.0484,2.0484,2.0484,2.0484,0.0],["2000-11-24",2.0484,2.0484,2.0484,2.0484,0.0],["2000-11-27",2.0334,2.0334,2.0035,2.0235,5200.0],["2000-11-28",2.0235,2.0235,2.0235,2.0235,0.0],["2000-11-29",2.0085,2.0733,2.0085,2.0733,5600.0],["2000-11-30",2.0085,2.1032,2.0085,2.1032,4000.0],["2000-12-01",2.0683,2.0683,2.0683,2.0683,2800.0],["2000-12-04",2.0534,2.0746,2.0534,2.0733,8800.0],["2000-12-05",2.1132,2.1132,2.0584,2.0783,10400.0],["2000-12-06",2.0783,2.0783,2.0783,2.0783,0.0],["2000-12-07",2.0584,2.0584,2.0584,2.0584,400.0],["2000-12-08",2.1032,2.2428,2.1032,2.2428,6400.0],["2000-12-11",2.2926,2.2926,2.1531,2.1531,4800.0],["2000-12-12",2.1531,2.1531,2.1531,2.1531,400.0],["2000-12-13",2.1531,2.1531,2.1531,2.1531,0.0],["2000-12-14",2.1531,2.1531,2.1531,2.1531,0.0],["2000-12-15",2.1232,2.173,2.0932,2.1331,51600.0],["2000-12-18",2.163,2.178,2.1182,2.1182,2800.0],["2000-12-19",2.173,2.1929,2.1531,2.173,17600.0],["2000-12-20",2.1879,2.2328,2.1232,2.1232,13600.0],["2000-12-21",2.2029,2.2029,2.1032,2.1032,13200.0],["2000-12-22",2.183,2.183,2.1132,2.1431,7200.0],["2000-12-26",2.183,2.183,2.183,2.183,4000.0],["2000-12-27",2.183,2.2527,2.183,2.2527,2000.0],["2000-12-28",2.2527,2.2527,2.2041,2.2041,800.0],["2000-12-29",2.2627,2.3026,2.2627,2.2826,2000.0],["2001-01-02",2.2328,2.2826,2.2328,2.2826,3200.0],["2001-01-03",2.2328,2.2328,2.1431,2.2129,6400.0],["2001-01-04",2.2129,2.2129,2.0783,2.0783,8000.0],["2001-01-05",2.0783,2.0932,2.0584,2.0932,5600.0],["2001-01-08",2.0633,2.0783,2.0434,2.0733,4800.0],["2001-01-09",2.0235,2.0334,2.0185,2.0334,3600.0],["2001-01-10",1.9986,1.9986,1.9886,1.9886,16800.0],["2001-01-11",1.9736,1.9736,1.9537,1.9537,19200.0],["2001-01-12",1.9338,1.9338,1.9138,1.9138,4400.0],["2001-01-16",1.9338,1.9338,1.9338,1.9338,400.0],["2001-01-17",1.9437,1.9437,1.8939,1.9138,31600.0],["2001-01-18",1.874,1.874,1.7942,1.8092,45200.0],["2001-01-19",1.9138,1.9138,1.7743,1.8391,41600.0],["2001-01-22",1.9338,1.9338,1.8789,1.8989,26800.0],["2001-01-23",1.9238,1.9537,1.9238,1.9537,18800.0],["2001-01-24",2.0135,2.0185,1.9637,2.0035,44000.0],["2001-01-25",2.0035,2.0035,2.0035,2.0035,0.0],["2001-01-26",2.0035,2.0085,1.9986,2.0085,61600.0],["2001-01-29",2.0334,2.0334,1.9936,1.9936,2000.0],["2001-01-30",2.0534,2.0534,1.9338,1.9587,6400.0],["2001-01-31",1.9537,1.9736,1.9537,1.9662,8000.0],["2001-02-01",1.9687,1.9886,1.9537,1.9886,3600.0],["2001-02-02",1.9936,2.0334,1.9936,2.0334,10400.0],["2001-02-05",2.0334,2.0833,2.0334,2.0833,24400.0],["2001-02-06",2.0833,2.0932,2.0833,2.0833,11600.0],["2001-02-07",2.1015,2.1015,1.9802,2.0762,3600.0],["2001-02-08",2.0863,2.0863,2.0408,2.051,10800.0],["2001-02-09",2.051,2.051,2.051,2.051,800.0],["2001-02-12",2.051,2.051,2.051,2.051,0.0],["2001-02-13",2.0408,2.0459,2.0206,2.0408,5600.0],["2001-02-14",2.0408,2.0408,2.0408,2.0408,0.0],["2001-02-15",2.0257,2.0257,2.0004,2.0206,6000.0],["2001-02-16",2.0004,2.0206,2.0004,2.0156,37600.0],["2001-02-20",1.9802,2.0206,1.9802,2.0105,18400.0],["2001-02-21",2.0105,2.0206,2.0105,2.0206,2800.0],["2001-02-22",2.0408,2.0813,2.0408,2.0762,3200.0],["2001-02-23",2.0611,2.0813,2.0611,2.0813,3600.0],["2001-02-26",2.0863,2.0964,2.0863,2.0964,4000.0],["2001-02-27",2.0964,2.1065,2.0964,2.1065,2400.0],["2001-02-28",2.1116,2.1217,2.1015,2.1217,59200.0],["2001-03-01",2.1318,2.1722,2.1217,2.1469,10800.0],["2001-03-02",2.1469,2.1469,2.1469,2.1469,800.0],["2001-03-05",2.1697,2.2429,2.1545,2.2429,42000.0],["2001-03-06",2.2429,2.2429,2.2025,2.2126,10000.0],["2001-03-07",2.2732,2.2732,2.1671,2.1873,8400.0],["2001-03-08",2.1621,2.1621,2.1116,2.1343,17600.0],["2001-03-09",2.1166,2.1368,2.1166,2.1368,8400.0],["2001-03-12",2.1015,2.1015,2.0964,2.0964,1200.0],["2001-03-13",2.1015,2.1015,2.0989,2.0989,1600.0],["2001-03-14",2.1015,2.1015,2.056,2.056,8800.0],["2001-03-15",2.051,2.051,2.0307,2.0307,1600.0],["2001-03-16",2.157,2.157,2.157,2.157,400.0],["2001-03-19",2.157,2.157,2.157,2.157,0.0],["2001-03-20",2.1621,2.1621,2.152,2.157,5600.0],["2001-03-21",2.1772,2.1772,2.1116,2.1116,1200.0],["2001-03-22",2.1015,2.1217,2.0206,2.1217,36000.0],["2001-03-23",2.1217,2.157,2.1217,2.157,2400.0],["2001-03-26",2.157,2.157,2.157,2.157,0.0],["2001-03-27",2.157,2.157,2.1116,2.1116,7600.0],["2001-03-28",2.0914,2.0989,2.0408,2.0989,4000.0],["2001-03-29",2.0989,2.1318,2.0989,2.1217,11600.0],["2001-03-30",2.1242,2.157,2.1242,2.157,10000.0],["2001-04-02",2.1621,2.1621,2.1419,2.1621,1600.0],["2001-04-03",2.1621,2.1671,2.1621,2.1671,2000.0],["2001-04-04",2.1924,2.1924,2.1318,2.1318,4400.0],["2001-04-05",2.152,2.1621,2.1469,2.1621,2000.0],["2001-04-06",2.1924,2.1924,2.1873,2.1873,4400.0],["2001-04-09",2.1863,2.1863,2.1508,2.1508,8800.0],["2001-04-10",2.1863,2.1863,2.1783,2.1815,34000.0],["2001-04-11",2.1742,2.1742,2.1031,2.1031,17600.0],["2001-04-12",2.0813,2.0853,2.0408,2.0425,15600.0],["2001-04-16",2.0465,2.0465,1.9907,1.9907,7200.0],["2001-04-17",1.9843,2.0134,1.9802,2.0012,11600.0],["2001-04-18",1.9827,2.0004,1.9398,2.0004,3200.0],["2001-04-19",2.0408,2.0408,1.9786,1.9859,9600.0],["2001-04-20",1.9721,1.9721,1.96,1.96,10800.0],["2001-04-23",2.0069,2.0069,1.9721,1.9851,6000.0],["2001-04-24",2.0408,2.0408,2.0118,2.0263,4400.0],["2001-04-25",2.0465,2.0465,2.0029,2.0239,20400.0],["2001-04-26",2.032,2.032,2.0206,2.0206,800.0],["2001-04-27",2.0255,2.0255,1.9649,1.9802,23600.0],["2001-04-30",2.0182,2.0182,1.9996,2.0029,13200.0],["2001-05-01",1.9608,1.9972,1.9608,1.9867,6800.0],["2001-05-02",1.977,1.977,1.9237,1.9237,24800.0],["2001-05-03",1.9196,1.9196,1.88,1.9018,18800.0],["2001-05-04",1.9026,1.9026,1.8784,1.8873,4800.0],["2001-05-07",1.9277,1.9277,1.8946,1.8954,12000.0],["2001-05-08",1.8849,1.8897,1.876,1.8897,14400.0],["2001-05-09",1.9309,1.9309,1.8994,1.918,14000.0],["2001-05-10",1.918,1.9196,1.8994,1.8994,22800.0],["2001-05-11",1.859,1.9123,1.859,1.9123,47600.0],["2001-05-14",1.9164,1.96,1.9164,1.96,20000.0],["2001-05-15",1.96,1.9883,1.96,1.9883,6800.0],["2001-05-16",2.0252,2.0457,2.0252,2.0457,13200.0],["2001-05-17",2.1023,2.1023,2.0318,2.0383,50000.0],["2001-05-18",2.0465,2.0572,2.0334,2.0334,21600.0],["2001-05-21",2.0334,2.0334,2.0334,2.0334,0.0],["2001-05-22",2.0039,2.0342,1.9916,2.0342,22400.0],["2001-05-23",2.0342,2.0342,2.0342,2.0342,0.0],["2001-05-24",2.0342,2.0342,2.0342,2.0342,0.0],["2001-05-25",2.0334,2.0432,2.0211,2.0211,9600.0],["2001-05-29",2.0416,2.0703,2.0416,2.0703,13200.0],["2001-05-30",2.1072,2.1425,2.0785,2.0941,116000.0],["2001-05-31",2.1236,2.1408,2.0908,2.117,72800.0],["2001-06-01",2.1318,2.1433,2.1056,2.1138,11600.0],["2001-06-04",2.1138,2.131,2.0859,2.131,11600.0],["2001-06-05",2.131,2.131,2.0974,2.0974,12400.0],["2001-06-06",2.1302,2.1318,2.1121,2.1154,24400.0],["2001-06-07",2.1031,2.1088,2.0851,2.0924,4800.0],["2001-06-08",2.1179,2.14,2.1154,2.14,2800.0],["2001-06-11",2.1416,2.1416,2.1195,2.1318,13200.0],["2001-06-12",2.0826,2.172,2.0826,2.1703,42000.0],["2001-06-13",2.1712,2.1712,2.1638,2.1638,800.0],["2001-06-14",2.1359,2.1384,2.1326,2.1384,4400.0],["2001-06-15",2.1031,2.204,2.1031,2.1605,80400.0],["2001-06-18",2.1523,2.1523,2.1285,2.1318,20800.0],["2001-06-19",2.1343,2.1539,2.1343,2.1507,4800.0],["2001-06-20",2.1523,2.172,2.1482,2.1548,20400.0],["2001-06-21",2.1712,2.2171,2.1712,2.2138,11600.0],["2001-06-22",2.2302,2.2302,2.1326,2.1326,14000.0],["2001-06-25",2.1794,2.1908,2.1794,2.1908,4000.0],["2001-06-26",2.181,2.181,2.108,2.1457,8800.0],["2001-06-27",2.1679,2.1703,2.1679,2.1703,800.0],["2001-06-28",2.1031,2.1531,2.1031,2.1531,1600.0],["2001-06-29",2.1728,2.2253,2.1252,2.2253,140400.0],["2001-07-02",2.1318,2.1728,2.1318,2.1728,7200.0],["2001-07-03",2.2105,2.2507,2.1564,2.2015,172000.0],["2001-07-05",2.1892,2.2031,2.1498,2.1498,42000.0],["2001-07-06",2.1359,2.1433,2.1211,2.1433,23200.0],["2001-07-09",2.1392,2.1548,2.1318,2.1416,5600.0],["2001-07-10",2.1687,2.1687,2.1482,2.1482,8000.0],["2001-07-11",2.1203,2.1679,2.1088,2.1679,6800.0],["2001-07-12",2.1474,2.1474,2.1384,2.14,9200.0],["2001-07-13",2.1687,2.1744,2.1687,2.1712,29600.0],["2001-07-16",2.1703,2.1703,2.1482,2.1482,19200.0],["2001-07-17",2.1474,2.1703,2.1457,2.1703,14000.0],["2001-07-18",2.163,2.181,2.1564,2.1769,48400.0],["2001-07-19",2.1646,2.1646,2.1523,2.1523,4800.0],["2001-07-20",2.158,2.1613,2.158,2.1613,15200.0],["2001-07-23",2.1449,2.1449,2.1449,2.1449,400.0],["2001-07-24",2.1523,2.1523,2.1523,2.1523,1600.0],["2001-07-25",2.1318,2.1441,2.1236,2.1375,26800.0],["2001-07-26",2.1433,2.1433,2.1097,2.117,50400.0],["2001-07-27",2.1179,2.1605,2.1179,2.1605,114800.0],["2001-07-30",2.172,2.1826,2.1671,2.1671,78000.0],["2001-07-31",2.0908,2.1761,2.0908,2.1712,35600.0],["2001-08-01",2.1892,2.1892,2.1605,2.1728,11200.0],["2001-08-02",2.1482,2.1728,2.1482,2.1605,166400.0],["2001-08-03",2.1531,2.1794,2.1531,2.1769,22800.0],["2001-08-06",2.1531,2.1613,2.1531,2.1613,9600.0],["2001-08-07",2.1564,2.222,2.1564,2.222,38000.0],["2001-08-08",2.2494,2.2494,2.2369,2.2419,7600.0],["2001-08-09",2.2378,2.2378,2.2245,2.2253,97600.0],["2001-08-10",2.2328,2.2635,2.2328,2.2444,57200.0],["2001-08-13",2.2428,2.2428,2.1979,2.1979,2400.0],["2001-08-14",2.2012,2.2145,2.163,2.163,115200.0],["2001-08-15",2.168,2.2295,2.168,2.222,36400.0],["2001-08-16",2.222,2.2353,2.1755,2.2104,26800.0],["2001-08-17",2.168,2.1879,2.168,2.1879,22400.0],["2001-08-20",2.1929,2.2054,2.1805,2.1829,11600.0],["2001-08-21",2.207,2.207,2.1871,2.1929,14000.0],["2001-08-22",2.2037,2.2237,2.2037,2.2195,34000.0],["2001-08-23",2.2112,2.2261,2.1921,2.1921,26400.0],["2001-08-24",2.1921,2.2079,2.1921,2.2054,4400.0],["2001-08-27",2.2004,2.2004,2.1796,2.1821,5600.0],["2001-08-28",2.1937,2.1937,2.1688,2.1688,10400.0],["2001-08-29",2.1763,2.1788,2.1647,2.1647,2800.0],["2001-08-30",2.2428,2.2428,2.168,2.217,26400.0],["2001-08-31",2.2428,2.2428,2.2012,2.2012,22800.0],["2001-09-04",2.2012,2.2253,2.1929,2.1929,6800.0],["2001-09-05",2.2012,2.2012,2.1871,2.2004,26000.0],["2001-09-06",2.256,2.256,2.1946,2.2045,59200.0],["2001-09-07",2.1929,2.1929,2.1796,2.1896,4000.0],["2001-09-10",2.1805,2.1962,2.1805,2.1946,53200.0],["2001-09-17",2.1763,2.2328,2.173,2.2303,104000.0],["2001-09-18",2.1746,2.2403,2.1746,2.1805,15200.0],["2001-09-19",2.1555,2.217,2.1555,2.1796,23600.0],["2001-09-20",2.1805,2.1996,2.1364,2.1755,39200.0],["2001-09-21",2.2012,2.2668,2.2012,2.2569,75200.0],["2001-09-24",2.2843,2.2843,2.1996,2.227,54000.0],["2001-09-25",2.2178,2.2178,2.1788,2.1838,25200.0],["2001-09-26",2.2029,2.2029,2.1655,2.1846,28000.0],["2001-09-27",2.2652,2.2652,2.1306,2.1306,33600.0],["2001-09-28",2.1913,2.2378,2.1913,2.2378,10800.0],["2001-10-01",2.2486,2.2494,2.2278,2.2419,4000.0],["2001-10-02",2.2627,2.3017,2.2627,2.3017,5600.0],["2001-10-03",2.2818,2.2843,2.2477,2.2527,23200.0],["2001-10-04",2.2768,2.2826,2.1854,2.1871,82000.0],["2001-10-05",2.2112,2.3283,2.2087,2.2826,47600.0],["2001-10-08",2.2835,2.2835,2.2826,2.2826,2400.0],["2001-10-09",2.2428,2.2428,2.1904,2.2021,25600.0],["2001-10-10",2.2203,2.2552,2.2203,2.2552,13200.0],["2001-10-11",2.3059,2.3898,2.3059,2.3898,80000.0],["2001-10-12",2.33,2.3665,2.3258,2.3607,69600.0],["2001-10-15",2.3607,2.3682,2.3399,2.3682,61600.0],["2001-10-16",2.3682,2.3707,2.3557,2.359,24400.0],["2001-10-17",2.359,2.3798,2.335,2.335,14000.0],["2001-10-18",2.3383,2.3383,2.2469,2.3001,22800.0],["2001-10-19",2.2403,2.3142,2.2344,2.2967,11200.0],["2001-10-22",2.2859,2.2859,2.2851,2.2851,16000.0],["2001-10-23",2.2943,2.3474,2.2943,2.3183,27600.0],["2001-10-24",2.3474,2.3524,2.3283,2.335,12000.0],["2001-10-25",2.3233,2.3341,2.3092,2.3341,29200.0],["2001-10-26",2.3341,2.3341,2.2835,2.2835,74800.0],["2001-10-29",2.3383,2.3383,2.2461,2.2652,59200.0],["2001-10-30",2.2635,2.3715,2.2619,2.3424,116400.0],["2001-10-31",2.3433,2.3507,2.3258,2.3258,64800.0],["2001-11-01",2.3208,2.3383,2.3092,2.3242,49600.0],["2001-11-02",2.33,2.3549,2.33,2.3391,26400.0],["2001-11-05",2.3374,2.3599,2.3366,2.3574,50400.0],["2001-11-06",2.3482,2.3482,2.3142,2.3242,39600.0],["2001-11-07",2.3242,2.3491,2.3175,2.3383,49600.0],["2001-11-08",2.3441,2.364,2.3441,2.3624,44400.0],["2001-11-09",2.3549,2.3549,2.3183,2.3242,21200.0],["2001-11-12",2.33,2.33,2.2926,2.3183,20000.0],["2001-11-13",2.3217,2.3482,2.3092,2.3092,42800.0],["2001-11-14",2.3109,2.3109,2.2984,2.3034,30400.0],["2001-11-15",2.3017,2.3067,2.276,2.276,51200.0],["2001-11-16",2.276,2.3715,2.2494,2.3715,76400.0],["2001-11-19",2.3474,2.3782,2.3183,2.3233,45600.0],["2001-11-20",2.3402,2.3402,2.2409,2.2796,338800.0],["2001-11-21",2.2712,2.2762,2.2333,2.2417,40000.0],["2001-11-23",2.2501,2.2687,2.2501,2.2644,12400.0],["2001-11-26",2.2754,2.2796,2.2434,2.2527,36400.0],["2001-11-27",2.256,2.2964,2.256,2.2846,33200.0],["2001-11-28",2.2796,2.2897,2.2796,2.288,20800.0],["2001-11-29",2.2922,2.3418,2.2922,2.3368,62000.0],["2001-11-30",2.3385,2.3713,2.3385,2.3713,41200.0],["2001-12-03",2.3629,2.41,2.3629,2.3889,46000.0],["2001-12-04",2.4041,2.4066,2.3805,2.3948,32400.0],["2001-12-05",2.3864,2.3898,2.362,2.3645,25200.0],["2001-12-06",2.3721,2.3721,2.3048,2.3124,28400.0],["2001-12-07",2.3174,2.3174,2.2804,2.2804,12400.0],["2001-12-10",2.2771,2.2771,2.2308,2.251,46000.0],["2001-12-11",2.2594,2.2594,2.1972,2.2064,30400.0],["2001-12-12",2.1997,2.2224,2.1997,2.2199,14400.0],["2001-12-13",2.2081,2.2123,2.2039,2.2115,5600.0],["2001-12-14",2.2148,2.2644,2.2148,2.2644,14800.0],["2001-12-17",2.2586,2.3174,2.256,2.3174,66400.0],["2001-12-18",2.3166,2.3166,2.2333,2.2333,32800.0],["2001-12-19",2.214,2.2544,2.1913,2.2544,39600.0],["2001-12-20",2.2417,2.2426,2.2148,2.2249,26400.0],["2001-12-21",2.2232,2.2796,2.2232,2.2796,26800.0],["2001-12-24",2.267,2.267,2.2081,2.2207,52800.0],["2001-12-26",2.2123,2.2123,2.2123,2.2123,4000.0],["2001-12-27",2.2148,2.2897,2.2148,2.2897,64800.0],["2001-12-28",2.2922,2.3149,2.2872,2.2922,40400.0],["2001-12-31",2.2956,2.3031,2.2897,2.2897,10400.0],["2002-01-02",2.2813,2.2813,2.2123,2.2241,74400.0],["2002-01-03",2.2165,2.2173,2.1997,2.2098,57200.0],["2002-01-04",2.2106,2.219,2.2081,2.2157,37200.0],["2002-01-07",2.2249,2.2249,2.1913,2.2022,26000.0],["2002-01-08",2.2072,2.2224,2.2072,2.2081,7200.0],["2002-01-09",2.2165,2.2333,2.2165,2.2215,5600.0],["2002-01-10",2.2241,2.2249,2.2047,2.2241,11600.0],["2002-01-11",2.2283,2.2434,2.2258,2.2375,16800.0],["2002-01-14",2.2443,2.2602,2.235,2.2485,42000.0],["2002-01-15",2.2417,2.2594,2.2417,2.2594,11600.0],["2002-01-16",2.2518,2.2518,2.2249,2.2308,48800.0],["2002-01-17",2.2283,2.2283,2.1921,2.1921,48000.0],["2002-01-18",2.1871,2.1988,2.1786,2.1829,38000.0],["2002-01-22",2.1871,2.1946,2.1862,2.1871,7600.0],["2002-01-23",2.1879,2.2014,2.1879,2.2014,5600.0],["2002-01-24",2.2072,2.2098,2.1997,2.2005,25200.0],["2002-01-25",2.1955,2.1963,2.1913,2.1963,22800.0],["2002-01-28",2.2165,2.2535,2.2165,2.2232,56000.0],["2002-01-29",2.2333,2.2813,2.2039,2.2081,46800.0],["2002-01-30",2.2081,2.2661,2.2081,2.2661,89200.0],["2002-01-31",2.2636,2.3048,2.2636,2.3006,51200.0],["2002-02-01",2.3065,2.3376,2.3006,2.32,40400.0],["2002-02-04",2.3141,2.3376,2.3073,2.3166,35200.0],["2002-02-05",2.3141,2.3141,2.267,2.2762,44800.0],["2002-02-06",2.2745,2.2964,2.267,2.2964,13600.0],["2002-02-07",2.288,2.2888,2.2619,2.2712,35200.0],["2002-02-08",2.2754,2.2922,2.2695,2.2863,44400.0],["2002-02-11",2.3076,2.3469,2.3076,2.3469,27600.0],["2002-02-12",2.3435,2.3435,2.2948,2.3111,114800.0],["2002-02-13",2.3068,2.3136,2.3025,2.3025,10000.0],["2002-02-14",2.3119,2.3273,2.3119,2.3204,36400.0],["2002-02-15",2.3221,2.3349,2.3221,2.3307,7200.0],["2002-02-19",2.3332,2.3332,2.3187,2.329,37200.0],["2002-02-20",2.3298,2.3512,2.3298,2.346,73600.0],["2002-02-21",2.346,2.4075,2.346,2.4058,101200.0],["2002-02-22",2.3947,2.3947,2.3366,2.346,42000.0],["2002-02-25",2.3256,2.3256,2.2948,2.3111,49200.0],["2002-02-26",2.3034,2.3563,2.2803,2.3426,44400.0],["2002-02-27",2.346,2.3947,2.346,2.3895,20000.0],["2002-02-28",2.3972,2.4621,2.3802,2.3921,108000.0],["2002-03-01",2.393,2.4075,2.393,2.3955,10800.0],["2002-03-04",2.3989,2.3989,2.3247,2.3512,76000.0],["2002-03-05",2.3418,2.3426,2.3366,2.3409,15600.0],["2002-03-06",2.3375,2.3546,2.3315,2.352,22000.0],["2002-03-07",2.3597,2.3597,2.3452,2.3452,24000.0],["2002-03-08",2.3529,2.3529,2.3401,2.3435,12000.0],["2002-03-11",2.3443,2.4484,2.3392,2.4254,72000.0],["2002-03-12",2.422,2.4237,2.4058,2.4066,34800.0],["2002-03-13",2.4023,2.4023,2.3546,2.3716,48400.0],["2002-03-14",2.381,2.3947,2.3776,2.3776,23200.0],["2002-03-15",2.3716,2.3716,2.3571,2.3699,16400.0],["2002-03-18",2.3742,2.4791,2.3742,2.4791,81200.0],["2002-03-19",2.4791,2.4825,2.4561,2.4646,29600.0],["2002-03-20",2.4569,2.4706,2.3972,2.3989,106800.0],["2002-03-21",2.3972,2.4023,2.3546,2.3793,73600.0],["2002-03-22",2.3844,2.4646,2.3844,2.4561,121200.0],["2002-03-25",2.4518,2.4518,2.3904,2.4185,43600.0],["2002-03-26",2.4151,2.451,2.4058,2.4484,34000.0],["2002-03-27",2.4501,2.4501,2.3861,2.387,29200.0],["2002-03-28",2.3895,2.4006,2.387,2.3878,14400.0],["2002-04-01",2.3827,2.393,2.3725,2.3836,30800.0],["2002-04-02",2.3785,2.3819,2.3494,2.3767,23200.0],["2002-04-03",2.381,2.404,2.381,2.3998,9600.0],["2002-04-04",2.3964,2.4066,2.3631,2.3631,70400.0],["2002-04-05",2.3716,2.3716,2.346,2.346,12800.0],["2002-04-08",2.3418,2.3418,2.3239,2.3409,49200.0],["2002-04-09",2.3375,2.3418,2.3059,2.3128,28800.0],["2002-04-10",2.3162,2.3494,2.3162,2.3494,40800.0],["2002-04-11",2.3639,2.3853,2.329,2.3691,33200.0],["2002-04-12",2.3716,2.4262,2.3716,2.4211,25200.0],["2002-04-15",2.4185,2.4228,2.4049,2.4203,48400.0],["2002-04-16",2.4237,2.4279,2.4049,2.4143,20400.0],["2002-04-17",2.4177,2.4177,2.3759,2.3972,26000.0],["2002-04-18",2.3938,2.3964,2.3827,2.3964,19200.0],["2002-04-19",2.4058,2.4552,2.4058,2.4382,74400.0],["2002-04-22",2.4433,2.4476,2.4313,2.4313,13200.0],["2002-04-23",2.4305,2.4356,2.4185,2.4348,34000.0],["2002-04-24",2.4339,2.4441,2.3989,2.4441,49200.0],["2002-04-25",2.4441,2.468,2.4441,2.4604,13200.0],["2002-04-26",2.4595,2.4706,2.4484,2.4697,11600.0],["2002-04-29",2.4783,2.4817,2.474,2.4791,13200.0],["2002-04-30",2.474,2.4842,2.4646,2.4842,25200.0],["2002-05-01",2.4868,2.5124,2.4868,2.5064,34000.0],["2002-05-02",2.5022,2.5167,2.5022,2.5132,10800.0],["2002-05-03",2.509,2.5678,2.5039,2.555,47600.0],["2002-05-06",2.5525,2.561,2.5337,2.561,18800.0],["2002-05-07",2.5593,2.5593,2.5388,2.5542,10400.0],["2002-05-08",2.5482,2.5482,2.5243,2.5243,12800.0],["2002-05-09",2.5158,2.5371,2.5158,2.5303,13200.0],["2002-05-10",2.5397,2.5627,2.5303,2.5422,24800.0],["2002-05-13",2.5499,2.5781,2.5499,2.5585,19200.0],["2002-05-14",2.5602,2.5738,2.5602,2.5738,18000.0],["2002-05-15",2.592,2.6084,2.592,2.5963,29600.0],["2002-05-16",2.5989,2.6611,2.5989,2.6498,87200.0],["2002-05-17",2.6524,2.6784,2.6524,2.6689,22000.0],["2002-05-20",2.6516,2.6697,2.6516,2.6697,6000.0],["2002-05-21",2.6697,2.7051,2.6697,2.7008,40400.0],["2002-05-22",2.7008,2.7449,2.7008,2.7259,112000.0],["2002-05-23",2.7241,2.7241,2.6887,2.712,39600.0],["2002-05-24",2.7051,2.7164,2.7017,2.7103,12800.0],["2002-05-28",2.693,2.7406,2.6784,2.7311,119200.0],["2002-05-29",2.7155,2.7259,2.7086,2.7164,16800.0],["2002-05-30",2.7155,2.7155,2.6818,2.693,48400.0],["2002-05-31",2.6784,2.7008,2.6637,2.6904,33200.0],["2002-06-03",2.6784,2.6835,2.6239,2.6239,52800.0],["2002-06-04",2.6248,2.6507,2.6248,2.6507,20800.0],["2002-06-05",2.6403,2.6732,2.6075,2.6593,63600.0],["2002-06-06",2.674,2.7172,2.6706,2.6939,39200.0],["2002-06-07",2.6853,2.7121,2.6853,2.7,22800.0],["2002-06-10",2.7,2.7,2.6101,2.6239,82000.0],["2002-06-11",2.6291,2.6412,2.5764,2.5954,93200.0],["2002-06-12",2.5911,2.6611,2.5911,2.6593,62400.0],["2002-06-13",2.668,2.668,2.5937,2.6066,20400.0],["2002-06-14",2.598,2.598,2.5349,2.5669,23600.0],["2002-06-17",2.5583,2.6257,2.5583,2.6257,19200.0],["2002-06-18",2.6352,2.6498,2.6196,2.6481,20400.0],["2002-06-19",2.6542,2.6654,2.6455,2.655,16400.0],["2002-06-20",2.6697,2.6697,2.6352,2.6464,21600.0],["2002-06-21",2.6334,2.6395,2.6023,2.6265,94800.0],["2002-06-24",2.6213,2.6334,2.5963,2.6248,50400.0],["2002-06-25",2.6282,2.6421,2.6101,2.6101,110800.0],["2002-06-26",2.592,2.6697,2.592,2.6697,184800.0],["2002-06-27",2.6809,2.7406,2.6645,2.7406,70000.0],["2002-06-28",2.7319,2.7319,2.6775,2.7112,31600.0],["2002-07-01",2.6991,2.6991,2.6732,2.6844,9200.0],["2002-07-02",2.6784,2.6784,2.6559,2.6784,36800.0],["2002-07-03",2.6784,2.7768,2.668,2.7682,104400.0],["2002-07-05",2.7682,2.7941,2.7656,2.7941,36800.0],["2002-07-08",2.7915,2.7915,2.7578,2.763,58400.0],["2002-07-09",2.7604,2.7708,2.7233,2.7241,44400.0],["2002-07-10",2.7241,2.7743,2.6861,2.7613,52800.0],["2002-07-11",2.7432,2.7432,2.7069,2.7181,118000.0],["2002-07-12",2.725,2.725,2.6369,2.6516,86400.0],["2002-07-15",2.6507,2.6507,2.4926,2.6041,458800.0],["2002-07-16",2.5617,2.5738,2.5315,2.5453,162000.0],["2002-07-17",2.5315,2.5695,2.5306,2.5609,104000.0],["2002-07-18",2.5496,2.5755,2.5496,2.5505,45600.0],["2002-07-19",2.5453,2.5755,2.5367,2.5367,35600.0],["2002-07-22",2.4986,2.5211,2.4624,2.477,53600.0],["2002-07-23",2.4667,2.4978,2.4459,2.4503,172800.0],["2002-07-24",2.4105,2.5876,2.3673,2.5237,150800.0],["2002-07-25",2.5056,2.5453,2.49,2.5133,64000.0],["2002-07-26",2.4909,2.4917,2.4632,2.4814,94000.0],["2002-07-29",2.4909,2.5323,2.4632,2.4986,148000.0],["2002-07-30",2.4969,2.5773,2.4883,2.5272,141600.0],["2002-07-31",2.5254,2.5289,2.4952,2.4952,55600.0],["2002-08-01",2.4926,2.5081,2.4762,2.4848,91600.0],["2002-08-02",2.4961,2.5418,2.4909,2.5341,36800.0],["2002-08-05",2.5401,2.5444,2.5056,2.5142,45600.0],["2002-08-06",2.5177,2.6455,2.5177,2.5704,292800.0],["2002-08-07",2.6036,2.6369,2.5992,2.6089,84800.0],["2002-08-08",2.5914,2.643,2.5747,2.6342,136800.0],["2002-08-09",2.6386,2.664,2.608,2.6167,100000.0],["2002-08-12",2.6115,2.6159,2.5879,2.5914,80000.0],["2002-08-13",2.587,2.5957,2.5476,2.5529,114800.0],["2002-08-14",2.5616,2.6307,2.5616,2.6264,79600.0],["2002-08-15",2.615,2.643,2.6089,2.643,28400.0],["2002-08-16",2.608,2.608,2.58,2.5809,34400.0],["2002-08-19",2.573,2.5739,2.5581,2.5686,240800.0],["2002-08-20",2.5625,2.5879,2.5599,2.5774,43200.0],["2002-08-21",2.5844,2.6115,2.5809,2.6071,296000.0],["2002-08-22",2.6106,2.6106,2.5607,2.5817,229600.0],["2002-08-23",2.5896,2.5896,2.559,2.5651,116800.0],["2002-08-26",2.5476,2.5896,2.5476,2.587,19200.0],["2002-08-27",2.5931,2.5992,2.5669,2.5782,26800.0],["2002-08-28",2.573,2.5905,2.5599,2.58,31600.0],["2002-08-29",2.5677,2.5809,2.5642,2.5774,24000.0],["2002-08-30",2.5756,2.5835,2.566,2.5765,28000.0],["2002-09-03",2.5791,2.5835,2.5642,2.5774,40800.0],["2002-09-04",2.5677,2.5704,2.538,2.5529,74000.0],["2002-09-05",2.5467,2.5599,2.5371,2.5389,49600.0],["2002-09-06",2.5441,2.5564,2.5248,2.5275,52800.0],["2002-09-09",2.5345,2.5555,2.5345,2.5459,36400.0],["2002-09-10",2.5327,2.538,2.5283,2.5345,21600.0],["2002-09-11",2.5292,2.5292,2.5117,2.5117,6400.0],["2002-09-12",2.5205,2.5205,2.4417,2.4461,74400.0],["2002-09-13",2.4435,2.4566,2.4417,2.4566,63600.0],["2002-09-16",2.4575,2.517,2.4487,2.4942,29600.0],["2002-09-17",2.5082,2.5213,2.4986,2.517,60800.0],["2002-09-18",2.5056,2.5152,2.4968,2.5038,40400.0],["2002-09-19",2.4942,2.5056,2.4618,2.4907,34800.0],["2002-09-20",2.4828,2.5082,2.468,2.5082,100000.0],["2002-09-23",2.5091,2.5091,2.3691,2.4303,224400.0],["2002-09-24",2.3787,2.4216,2.3726,2.419,239600.0],["2002-09-25",2.4312,2.5135,2.412,2.5135,385600.0],["2002-09-26",2.5161,2.5467,2.5143,2.5415,482800.0],["2002-09-27",2.5467,2.566,2.5432,2.5581,145200.0],["2002-09-30",2.5546,2.5607,2.5441,2.5546,47600.0],["2002-10-01",2.5467,2.5616,2.5275,2.5529,90400.0],["2002-10-02",2.5467,2.5642,2.5301,2.5642,96400.0],["2002-10-03",2.5642,2.5642,2.5406,2.5467,99200.0],["2002-10-04",2.5502,2.5765,2.5441,2.5441,66000.0],["2002-10-07",2.559,2.5642,2.5283,2.5318,42000.0],["2002-10-08",2.5318,2.5529,2.5135,2.5135,207600.0],["2002-10-09",2.5152,2.5152,2.3883,2.4163,238400.0],["2002-10-10",2.3979,2.412,2.3944,2.4049,56000.0],["2002-10-11",2.4207,2.475,2.4181,2.4671,58400.0],["2002-10-14",2.4863,2.4951,2.4863,2.4942,17200.0],["2002-10-15",2.5117,2.531,2.4417,2.475,138400.0],["2002-10-16",2.433,2.5389,2.433,2.5389,94000.0],["2002-10-17",2.5389,2.5677,2.5073,2.5677,152400.0],["2002-10-18",2.559,2.5905,2.5336,2.5905,80800.0],["2002-10-21",2.5695,2.5809,2.5546,2.5774,64000.0],["2002-10-22",2.573,2.5957,2.5642,2.5747,22400.0],["2002-10-23",2.5756,2.615,2.5695,2.6106,24800.0],["2002-10-24",2.6141,2.6159,2.5817,2.5966,29600.0],["2002-10-25",2.5949,2.608,2.5782,2.608,20800.0],["2002-10-28",2.608,2.6237,2.58,2.5914,125200.0],["2002-10-29",2.587,2.587,2.5397,2.5459,47200.0],["2002-10-30",2.5555,2.5555,2.5117,2.524,91200.0],["2002-10-31",2.524,2.5502,2.4968,2.5065,98800.0],["2002-11-01",2.4767,2.5222,2.4496,2.5213,43600.0],["2002-11-04",2.5196,2.5634,2.5047,2.5205,75600.0],["2002-11-05",2.5021,2.5581,2.4846,2.5511,338000.0],["2002-11-06",2.573,2.5739,2.517,2.5371,86800.0],["2002-11-07",2.5494,2.5616,2.4925,2.4942,92400.0],["2002-11-08",2.503,2.5345,2.4968,2.5345,55600.0],["2002-11-11",2.5275,2.5345,2.5038,2.5345,22800.0],["2002-11-12",2.5345,2.559,2.5345,2.5389,68400.0],["2002-11-13",2.5406,2.5406,2.5196,2.5336,35200.0],["2002-11-14",2.5205,2.545,2.5012,2.5336,39600.0],["2002-11-15",2.5257,2.5677,2.5205,2.5607,42000.0],["2002-11-18",2.5944,2.598,2.5448,2.551,56400.0],["2002-11-19",2.5607,2.5634,2.5341,2.5483,102000.0],["2002-11-20",2.5474,2.5519,2.5368,2.551,24800.0],["2002-11-21",2.5572,2.5652,2.5377,2.5377,66000.0],["2002-11-22",2.5288,2.5288,2.4765,2.4854,156800.0],["2002-11-25",2.4987,2.5137,2.4703,2.4809,47200.0],["2002-11-26",2.4854,2.488,2.4313,2.4348,34400.0],["2002-11-27",2.4339,2.4721,2.4339,2.4641,17200.0],["2002-11-29",2.4561,2.4641,2.4366,2.4455,21200.0],["2002-12-02",2.4384,2.4384,2.3816,2.418,67200.0],["2002-12-03",2.4029,2.4206,2.3453,2.3568,127600.0],["2002-12-04",2.3595,2.3914,2.3479,2.3834,46800.0],["2002-12-05",2.3905,2.4153,2.3736,2.4118,80400.0],["2002-12-06",2.4127,2.4295,2.4127,2.4135,60800.0],["2002-12-09",2.4313,2.465,2.4215,2.4419,93600.0],["2002-12-10",2.4384,2.4561,2.4118,2.4561,57600.0],["2002-12-11",2.4543,2.4667,2.4384,2.4579,22800.0],["2002-12-12",2.4384,2.4499,2.4109,2.4153,70000.0],["2002-12-13",2.4127,2.4499,2.4073,2.4135,68000.0],["2002-12-16",2.4127,2.426,2.3923,2.426,49200.0],["2002-12-17",2.4322,2.4588,2.4322,2.4526,37600.0],["2002-12-18",2.4561,2.4561,2.3878,2.4277,164800.0],["2002-12-19",2.4242,2.4304,2.4118,2.4189,148800.0],["2002-12-20",2.4251,2.4251,2.4011,2.4109,62000.0],["2002-12-23",2.4118,2.433,2.4118,2.4277,90400.0],["2002-12-24",2.4295,2.4393,2.4118,2.4127,80000.0],["2002-12-26",2.4127,2.4127,2.3825,2.4082,41600.0],["2002-12-27",2.4029,2.4091,2.3923,2.4047,119200.0],["2002-12-30",2.4011,2.4056,2.3754,2.4056,69200.0],["2002-12-31",2.3985,2.4659,2.3985,2.4064,76000.0],["2003-01-02",2.4242,2.4543,2.4118,2.4499,88800.0],["2003-01-03",2.4605,2.48,2.4579,2.4685,156800.0],["2003-01-06",2.4738,2.5146,2.4721,2.4907,157200.0],["2003-01-07",2.488,2.4987,2.4809,2.4862,158800.0],["2003-01-08",2.4898,2.5049,2.4579,2.4667,351600.0],["2003-01-09",2.4694,2.4862,2.4694,2.48,81600.0],["2003-01-10",2.4827,2.4827,2.4437,2.4703,82400.0],["2003-01-13",2.4659,2.48,2.4437,2.4446,108000.0],["2003-01-14",2.4463,2.4685,2.4455,2.4481,135600.0],["2003-01-15",2.4472,2.4765,2.4472,2.465,90400.0],["2003-01-16",2.4783,2.4783,2.4463,2.4517,106400.0],["2003-01-17",2.4517,2.4605,2.4224,2.4268,134800.0],["2003-01-21",2.4384,2.4561,2.4357,2.4419,119200.0],["2003-01-22",2.4419,2.4774,2.4419,2.465,87200.0],["2003-01-23",2.4836,2.5031,2.4809,2.4978,46000.0],["2003-01-24",2.5058,2.5066,2.4889,2.4987,70400.0],["2003-01-27",2.4827,2.5093,2.4747,2.488,68800.0],["2003-01-28",2.4871,2.5332,2.4871,2.5244,36800.0],["2003-01-29",2.4898,2.5457,2.4898,2.5235,54800.0],["2003-01-30",2.527,2.527,2.4659,2.4729,42800.0],["2003-01-31",2.4694,2.4783,2.4366,2.4596,122400.0],["2003-02-03",2.4685,2.4721,2.4605,2.4641,62800.0],["2003-02-04",2.4605,2.4605,2.4286,2.4295,94800.0],["2003-02-05",2.4206,2.4295,2.4073,2.4189,175600.0],["2003-02-06",2.4118,2.4215,2.4047,2.4215,38800.0],["2003-02-07",2.4144,2.426,2.4127,2.4171,30000.0],["2003-02-10",2.4215,2.4251,2.3958,2.4144,174000.0],["2003-02-11",2.41,2.4322,2.4011,2.4277,104000.0],["2003-02-12",2.4597,2.4624,2.4219,2.4291,79600.0],["2003-02-13",2.439,2.4723,2.439,2.4723,62800.0],["2003-02-14",2.4579,2.4786,2.4579,2.4687,46800.0],["2003-02-18",2.4561,2.4687,2.4336,2.4579,48400.0],["2003-02-19",2.4534,2.4534,2.4399,2.4399,70800.0],["2003-02-20",2.4444,2.4894,2.4444,2.4759,114400.0],["2003-02-21",2.4723,2.4759,2.457,2.4615,37200.0],["2003-02-24",2.4741,2.5029,2.4741,2.4885,118400.0],["2003-02-25",2.4984,2.4984,2.4696,2.4984,69600.0],["2003-02-26",2.4984,2.5119,2.4894,2.5056,44400.0],["2003-02-27",2.5137,2.5569,2.5137,2.5389,130400.0],["2003-02-28",2.5479,2.5758,2.538,2.5686,91600.0],["2003-03-03",2.5803,2.5965,2.5434,2.556,64000.0],["2003-03-04",2.5632,2.5956,2.5623,2.5722,96400.0],["2003-03-05",2.5857,2.619,2.5857,2.6181,102400.0],["2003-03-06",2.6199,2.6199,2.6082,2.6181,28400.0],["2003-03-07",2.6109,2.6443,2.6109,2.6407,60400.0],["2003-03-10",2.6515,2.6569,2.619,2.6371,71600.0],["2003-03-11",2.6335,2.6434,2.628,2.6416,26400.0],["2003-03-12",2.628,2.6434,2.6199,2.6308,22400.0],["2003-03-13",2.6371,2.6434,2.6154,2.6235,52400.0],["2003-03-14",2.6244,2.6533,2.6244,2.6533,75600.0],["2003-03-17",2.6695,2.6722,2.6443,2.6722,56000.0],["2003-03-18",2.6713,2.683,2.6416,2.6785,121600.0],["2003-03-19",2.6794,2.6794,2.6623,2.6704,41600.0],["2003-03-20",2.6722,2.6911,2.6722,2.6722,58000.0],["2003-03-21",2.6497,2.6686,2.6344,2.6542,123600.0],["2003-03-24",2.6695,2.6731,2.6335,2.6335,34400.0],["2003-03-25",2.6443,2.7028,2.6163,2.701,80800.0],["2003-03-26",2.6911,2.6956,2.674,2.6758,93600.0],["2003-03-27",2.6641,2.6641,2.6217,2.6425,201200.0],["2003-03-28",2.656,2.656,2.6344,2.6407,15600.0],["2003-03-31",2.6407,2.7001,2.6362,2.683,23200.0],["2003-04-01",2.692,2.692,2.6587,2.6695,54000.0],["2003-04-02",2.6749,2.6965,2.6749,2.6857,48000.0],["2003-04-03",2.6992,2.6992,2.6668,2.683,22000.0],["2003-04-04",2.6776,2.6857,2.6776,2.6812,14800.0],["2003-04-07",2.6695,2.6983,2.6605,2.6965,26800.0],["2003-04-08",2.6956,2.6956,2.6875,2.6947,11200.0],["2003-04-09",2.692,2.692,2.6686,2.6749,37600.0],["2003-04-10",2.6812,2.7181,2.6812,2.7118,20800.0],["2003-04-11",2.7118,2.7136,2.7001,2.7001,21600.0],["2003-04-14",2.6965,2.7154,2.692,2.7082,26000.0],["2003-04-15",2.7055,2.7397,2.6983,2.7127,40400.0],["2003-04-16",2.719,2.719,2.6515,2.6524,84800.0],["2003-04-17",2.6623,2.6983,2.6623,2.6956,18000.0],["2003-04-21",2.7037,2.7064,2.6848,2.6848,36400.0],["2003-04-22",2.7064,2.7217,2.683,2.6947,52000.0],["2003-04-23",2.7127,2.7127,2.6641,2.6641,71600.0],["2003-04-24",2.6551,2.6884,2.6551,2.6785,22000.0],["2003-04-25",2.6893,2.6947,2.6659,2.674,22400.0],["2003-04-28",2.6848,2.7172,2.6848,2.7046,35600.0],["2003-04-29",2.701,2.719,2.6965,2.7136,13600.0],["2003-04-30",2.7253,2.746,2.719,2.737,67600.0],["2003-05-01",2.7505,2.7874,2.7478,2.7847,61200.0],["2003-05-02",2.7901,2.809,2.7586,2.7937,22400.0],["2003-05-05",2.8018,2.8288,2.8018,2.8225,43200.0],["2003-05-06",2.8225,2.8882,2.8225,2.8738,115600.0],["2003-05-07",2.8603,2.8918,2.8468,2.8594,56000.0],["2003-05-08",2.863,2.8783,2.8531,2.8783,70800.0],["2003-05-09",2.8819,2.9108,2.8819,2.9072,128800.0],["2003-05-12",2.9135,2.9342,2.9126,2.9171,76800.0],["2003-05-13",2.9171,2.9909,2.9171,2.9909,44000.0],["2003-05-14",3.0062,3.0341,2.999,3.0233,29600.0],["2003-05-15",3.0215,3.0359,3.0152,3.0296,27600.0],["2003-05-16",3.0791,3.1394,3.0791,3.1196,376400.0],["2003-05-19",3.121,3.1347,3.1164,3.1319,20400.0],["2003-05-20",3.1347,3.1866,3.1091,3.1848,101600.0],["2003-05-21",3.1793,3.1902,3.1547,3.1902,41600.0],["2003-05-22",3.1893,3.1893,3.142,3.1492,103600.0],["2003-05-23",3.1356,3.1447,3.0982,3.1447,58000.0],["2003-05-27",3.1456,3.1775,3.1164,3.1492,54800.0],["2003-05-28",3.1183,3.1183,3.0554,3.0581,104000.0],["2003-05-29",3.0527,3.0964,3.0527,3.0955,64400.0],["2003-05-30",3.1028,3.1274,3.0946,3.1101,30400.0],["2003-06-02",3.1073,3.1073,3.0736,3.0918,69600.0],["2003-06-03",3.0918,3.0982,3.0363,3.0873,43600.0],["2003-06-04",3.1019,3.1301,3.1019,3.1301,44000.0],["2003-06-05",3.1401,3.1638,3.1383,3.1602,26400.0],["2003-06-06",3.1666,3.1729,3.1547,3.1556,117200.0],["2003-06-09",3.1556,3.1565,3.1474,3.1492,13200.0],["2003-06-10",3.1492,3.213,3.1347,3.2121,48400.0],["2003-06-11",3.2231,3.2285,3.1893,3.2258,65200.0],["2003-06-12",3.2258,3.285,3.2258,3.2777,42000.0],["2003-06-13",3.3005,3.3124,3.2622,3.3014,50000.0],["2003-06-16",3.3032,3.3224,3.2741,3.3187,33600.0],["2003-06-17",3.3196,3.3442,3.3124,3.3406,11600.0],["2003-06-18",3.3379,3.3497,3.3333,3.3388,32800.0],["2003-06-19",3.3351,3.3351,3.2704,3.3187,120800.0],["2003-06-20",3.3078,3.3124,3.2677,3.2941,67200.0],["2003-06-23",3.285,3.285,3.2395,3.2431,36000.0],["2003-06-24",3.2467,3.2659,3.2076,3.2422,30000.0],["2003-06-25",3.2531,3.2641,3.2458,3.2559,21200.0],["2003-06-26",3.244,3.244,3.1574,3.1702,93600.0],["2003-06-27",3.162,3.2121,3.1429,3.2021,275200.0],["2003-06-30",3.1975,3.2486,3.1748,3.2458,156000.0],["2003-07-01",3.2413,3.2413,3.2367,3.2367,800.0],["2003-07-02",3.2276,3.3178,3.224,3.3105,51600.0],["2003-07-03",3.3014,3.3397,3.2887,3.3306,39200.0],["2003-07-07",3.2896,3.326,3.2768,3.3224,54400.0],["2003-07-08",3.3005,3.3005,3.2422,3.2549,74000.0],["2003-07-09",3.244,3.2641,3.2431,3.2641,39600.0],["2003-07-10",3.2358,3.2404,3.224,3.2404,8400.0],["2003-07-11",3.2422,3.2723,3.2422,3.2604,44800.0],["2003-07-14",3.2668,3.2923,3.2668,3.2923,6400.0],["2003-07-15",3.2477,3.2549,3.2404,3.2522,14800.0],["2003-07-16",3.254,3.2777,3.2486,3.2577,17600.0],["2003-07-17",3.2395,3.2495,3.2395,3.2404,10400.0],["2003-07-18",3.2212,3.2212,3.2057,3.2212,18000.0],["2003-07-21",3.2176,3.2458,3.2176,3.2458,28000.0],["2003-07-22",3.2303,3.2303,3.2094,3.2103,35200.0],["2003-07-23",3.2203,3.254,3.2203,3.254,15600.0],["2003-07-24",3.2668,3.3169,3.2531,3.2823,48800.0],["2003-07-25",3.2923,3.3452,3.2923,3.3124,41200.0],["2003-07-28",3.3242,3.3634,3.3242,3.347,100400.0],["2003-07-29",3.357,3.357,3.3032,3.3032,26800.0],["2003-07-30",3.2896,3.2896,3.2622,3.2777,42800.0],["2003-07-31",3.2668,3.2823,3.2458,3.2622,75600.0],["2003-08-01",3.265,3.2896,3.2622,3.2622,24000.0],["2003-08-04",3.2777,3.2777,3.2349,3.2668,19200.0],["2003-08-05",3.2395,3.2449,3.2112,3.2422,25600.0],["2003-08-06",3.1848,3.244,3.1711,3.2258,344400.0],["2003-08-07",3.2176,3.2504,3.2176,3.2486,11600.0],["2003-08-08",3.2458,3.2914,3.2458,3.285,12000.0],["2003-08-11",3.2987,3.3953,3.2923,3.3853,44000.0],["2003-08-12",3.3898,3.408,3.367,3.398,40800.0],["2003-08-13",3.428,3.4418,3.4215,3.4307,37200.0],["2003-08-14",3.416,3.416,3.4031,3.4095,26400.0],["2003-08-15",3.404,3.4049,3.3985,3.3985,17200.0],["2003-08-18",3.4049,3.4086,3.3902,3.3902,10800.0],["2003-08-19",3.3727,3.3745,3.3653,3.3727,11200.0],["2003-08-20",3.3607,3.3681,3.3579,3.3681,3600.0],["2003-08-21",3.3635,3.3773,3.3598,3.3736,21200.0],["2003-08-22",3.3542,3.3736,3.3542,3.3681,7600.0],["2003-08-25",3.3773,3.3846,3.3717,3.3717,6800.0],["2003-08-26",3.3847,3.4307,3.3847,3.4307,28000.0],["2003-08-27",3.3764,3.3782,3.3598,3.369,13600.0],["2003-08-28",3.3644,3.381,3.3478,3.3681,89200.0],["2003-08-29",3.3736,3.3929,3.3736,3.3911,2400.0],["2003-09-02",3.3681,3.3966,3.3552,3.3856,70400.0],["2003-09-03",3.4012,3.4473,3.4012,3.4473,24800.0],["2003-09-04",3.4786,3.4786,3.4141,3.4519,12800.0],["2003-09-05",3.4445,3.4445,3.4206,3.4372,6400.0],["2003-09-08",3.4123,3.4123,3.3745,3.3773,37600.0],["2003-09-09",3.3754,3.3819,3.3579,3.3625,29600.0],["2003-09-10",3.3708,3.3893,3.3681,3.3681,8800.0],["2003-09-11",3.3561,3.3561,3.3321,3.345,59600.0],["2003-09-12",3.3413,3.3644,3.334,3.334,7600.0],["2003-09-15",3.3109,3.3496,3.3109,3.3459,56800.0],["2003-09-16",3.3496,3.3662,3.3413,3.357,8400.0],["2003-09-17",3.3552,3.3985,3.3552,3.3911,15200.0],["2003-09-18",3.3911,3.3911,3.3459,3.3644,19600.0],["2003-09-19",3.4215,3.4528,3.3911,3.3911,30800.0],["2003-09-22",3.3911,3.3911,3.3386,3.3404,27200.0],["2003-09-23",3.3404,3.3588,3.3192,3.357,56000.0],["2003-09-24",3.3404,3.357,3.3386,3.3386,15600.0],["2003-09-25",3.3137,3.322,3.2879,3.2943,31200.0],["2003-09-26",3.2851,3.2879,3.2851,3.2879,3200.0],["2003-09-29",3.2897,3.2962,3.2888,3.2934,8000.0],["2003-09-30",3.3072,3.3082,3.2713,3.2833,96800.0],["2003-10-01",3.2925,3.2962,3.2814,3.2814,31200.0],["2003-10-02",3.2989,3.3349,3.2989,3.3174,25600.0],["2003-10-03",3.3257,3.3257,3.3128,3.3146,2800.0],["2003-10-06",3.3174,3.3929,3.3174,3.3874,25600.0],["2003-10-07",3.4095,3.4307,3.4095,3.4123,30000.0],["2003-10-08",3.4114,3.4178,3.3773,3.4003,43200.0],["2003-10-09",3.3966,3.3985,3.3717,3.3837,86800.0],["2003-10-10",3.4049,3.4667,3.4049,3.463,61600.0],["2003-10-13",3.4639,3.4915,3.4639,3.4915,28000.0],["2003-10-14",3.474,3.4786,3.4667,3.4759,55600.0],["2003-10-15",3.475,3.4833,3.4657,3.4833,7200.0],["2003-10-16",3.498,3.5266,3.498,3.5266,32000.0],["2003-10-17",3.5367,3.5514,3.533,3.533,20400.0],["2003-10-20",3.5376,3.5542,3.5293,3.5404,14800.0],["2003-10-21",3.5385,3.5717,3.5367,3.5607,15600.0],["2003-10-22",3.5754,3.6012,3.5754,3.592,33200.0],["2003-10-23",3.5855,3.5883,3.5717,3.5717,16400.0],["2003-10-24",3.5726,3.5745,3.5505,3.5505,24800.0],["2003-10-27",3.5514,3.5607,3.5431,3.5597,16400.0],["2003-10-28",3.5496,3.5846,3.5496,3.58,26000.0],["2003-10-29",3.6113,3.6399,3.5689,3.6316,21200.0],["2003-10-30",3.6399,3.6602,3.5662,3.5745,113600.0],["2003-10-31",3.5376,3.639,3.5367,3.6178,62800.0],["2003-11-03",3.627,3.627,3.5514,3.5947,34800.0],["2003-11-04",3.5938,3.6537,3.5938,3.6537,45600.0],["2003-11-05",3.6537,3.6731,3.639,3.6408,38800.0],["2003-11-06",3.6399,3.651,3.615,3.6215,25600.0],["2003-11-07",3.6399,3.6943,3.6399,3.6943,30000.0],["2003-11-10",3.7035,3.7496,3.6961,3.7496,54800.0],["2003-11-11",3.7321,3.7459,3.7274,3.7431,10000.0],["2003-11-12",3.7892,3.8115,3.7817,3.7817,26400.0],["2003-11-13",3.7892,3.8105,3.7892,3.7947,12000.0],["2003-11-14",3.7985,3.7985,3.7752,3.779,18400.0],["2003-11-17",3.7799,3.7873,3.7492,3.7557,15600.0],["2003-11-18",3.7557,3.7585,3.7279,3.7344,12800.0],["2003-11-19",3.7427,3.7687,3.7427,3.7613,13200.0],["2003-11-20",3.7743,3.8449,3.7743,3.8245,65200.0],["2003-11-21",3.8282,3.844,3.8245,3.8421,63200.0],["2003-11-24",3.8217,3.8217,3.7855,3.7855,34000.0],["2003-11-25",3.8012,3.818,3.7994,3.805,49600.0],["2003-11-26",3.8226,3.8403,3.8217,3.83,31200.0],["2003-11-28",3.8263,3.8263,3.8133,3.8161,3600.0],["2003-12-01",3.7474,3.7474,3.6759,3.7455,74000.0],["2003-12-02",3.7288,3.7799,3.7288,3.7632,23600.0],["2003-12-03",3.7706,3.8235,3.7706,3.7985,21600.0],["2003-12-04",3.7947,3.7966,3.7242,3.7242,68000.0],["2003-12-05",3.7325,3.7576,3.7325,3.7511,8400.0],["2003-12-08",3.7567,3.7985,3.7567,3.7836,13600.0],["2003-12-09",3.778,3.778,3.7427,3.7511,28000.0],["2003-12-10",3.7567,3.7567,3.6814,3.7335,64800.0],["2003-12-11",3.6684,3.7335,3.6666,3.7335,48000.0],["2003-12-12",3.7381,3.792,3.7381,3.7799,100000.0],["2003-12-15",3.8003,3.8059,3.7687,3.7734,16000.0],["2003-12-16",3.7901,3.7929,3.765,3.7678,33600.0],["2003-12-17",3.7186,3.7539,3.714,3.753,12400.0],["2003-12-18",3.726,3.726,3.6833,3.7167,46400.0],["2003-12-19",3.7232,3.7232,3.6768,3.687,42000.0],["2003-12-22",3.7056,3.7622,3.7056,3.7622,53200.0],["2003-12-23",3.7697,3.7715,3.7344,3.7344,10800.0],["2003-12-24",3.7149,3.8235,3.7149,3.8226,22400.0],["2003-12-26",3.8124,3.8263,3.5319,3.8133,2800.0],["2003-12-29",3.8096,3.8282,3.8077,3.8273,7200.0],["2003-12-30",3.8449,3.869,3.8319,3.8393,20000.0],["2003-12-31",3.8449,3.8533,3.8384,3.844,4000.0],["2004-01-02",3.8403,3.8941,3.8403,3.8941,36400.0],["2004-01-05",3.9192,3.9192,3.8718,3.8811,65200.0],["2004-01-06",3.8765,3.8793,3.8143,3.8728,51600.0],["2004-01-07",3.8728,3.8811,3.8644,3.8663,26000.0],["2004-01-08",3.8774,3.8941,3.8737,3.883,20400.0],["2004-01-09",3.9099,3.9303,3.9099,3.9229,29600.0],["2004-01-12",3.9015,3.9127,3.8867,3.9015,8000.0],["2004-01-13",3.9118,3.9285,3.8969,3.8988,11200.0],["2004-01-14",3.8913,3.8913,3.8403,3.8514,16400.0],["2004-01-15",3.8263,3.8635,3.8198,3.8635,12800.0],["2004-01-16",3.8635,3.8644,3.8226,3.8477,30400.0],["2004-01-20",3.8477,3.8486,3.7966,3.8077,24800.0],["2004-01-21",3.7892,3.7938,3.7297,3.7427,72000.0],["2004-01-22",3.7613,3.7697,3.7474,3.766,24800.0],["2004-01-23",3.7409,3.7409,3.6926,3.7121,40400.0],["2004-01-26",3.74,3.7455,3.7158,3.7158,24800.0],["2004-01-27",3.7242,3.818,3.7242,3.7437,50000.0],["2004-01-28",3.7242,3.7242,3.6684,3.6703,23600.0],["2004-01-29",3.6824,3.6833,3.6081,3.6146,42800.0],["2004-01-30",3.6313,3.6313,3.5384,3.5719,58800.0],["2004-02-02",3.5616,3.6248,3.557,3.5914,30800.0],["2004-02-03",3.5988,3.5988,3.5505,3.5551,38400.0],["2004-02-04",3.5124,3.5579,3.5124,3.5338,13200.0],["2004-02-05",3.5477,3.5477,3.518,3.518,16800.0],["2004-02-06",3.557,3.5719,3.5561,3.5719,32000.0],["2004-02-09",3.5774,3.6109,3.5765,3.6044,34400.0],["2004-02-10",3.6313,3.6452,3.5979,3.6044,72400.0],["2004-02-11",3.6295,3.6747,3.6183,3.6324,66000.0],["2004-02-12",3.6314,3.6455,3.607,3.607,39600.0],["2004-02-13",3.6436,3.6643,3.607,3.6201,38400.0],["2004-02-17",3.6841,3.7066,3.6577,3.6747,22400.0],["2004-02-18",3.6747,3.6747,3.6154,3.6183,25600.0],["2004-02-19",3.6023,3.623,3.5995,3.6089,52800.0],["2004-02-20",3.6089,3.6089,3.545,3.5769,54000.0],["2004-02-23",3.5741,3.5863,3.5713,3.5797,71600.0],["2004-02-24",3.591,3.6267,3.591,3.5957,183200.0],["2004-02-25",3.5957,3.6004,3.5666,3.5732,86000.0],["2004-02-26",3.5572,3.5835,3.5562,3.5703,42000.0],["2004-02-27",3.5835,3.6775,3.5807,3.653,152800.0],["2004-03-01",3.653,3.6944,3.6098,3.6418,54800.0],["2004-03-02",3.6653,3.7029,3.6549,3.6549,65600.0],["2004-03-03",3.6418,3.7216,3.6418,3.7188,32000.0],["2004-03-04",3.7207,3.7498,3.7207,3.7386,34800.0],["2004-03-05",3.7658,3.7799,3.7658,3.7696,26400.0],["2004-03-08",3.7621,3.7837,3.7621,3.778,24800.0],["2004-03-09",3.778,3.8551,3.778,3.8523,76400.0],["2004-03-10",3.8231,3.8636,3.8128,3.8438,64800.0],["2004-03-11",3.8128,3.8166,3.7912,3.8119,43600.0],["2004-03-12",3.7827,3.7827,3.6756,3.7179,62400.0],["2004-03-15",3.7489,3.7489,3.6869,3.7094,44000.0],["2004-03-16",3.7245,3.8401,3.7245,3.7856,47600.0],["2004-03-17",3.778,3.8532,3.7705,3.8532,84400.0],["2004-03-18",3.8513,3.8805,3.8457,3.8748,33200.0],["2004-03-19",3.8664,3.8899,3.8579,3.8579,19600.0],["2004-03-22",3.8589,3.8701,3.8354,3.8438,152800.0],["2004-03-23",3.8438,3.8513,3.779,3.8513,229200.0],["2004-03-24",3.8297,3.8297,3.7508,3.7959,56000.0],["2004-03-25",3.8015,3.8711,3.8015,3.8579,33600.0],["2004-03-26",3.8908,3.904,3.8344,3.8636,107200.0],["2004-03-29",3.8664,3.9021,3.8532,3.8758,76400.0],["2004-03-30",3.8758,3.8871,3.8532,3.8664,70000.0],["2004-03-31",3.8626,3.8626,3.81,3.8241,46800.0],["2004-04-01",3.825,3.825,3.7987,3.8137,77600.0],["2004-04-02",3.81,3.857,3.7837,3.8156,123200.0],["2004-04-05",3.8137,3.8532,3.8034,3.8363,72400.0],["2004-04-06",3.8438,3.8673,3.8184,3.8589,22800.0],["2004-04-07",3.872,3.8767,3.8316,3.8767,36000.0],["2004-04-08",3.8062,3.8109,3.7762,3.7865,26000.0],["2004-04-12",3.7856,3.7856,3.7574,3.7592,77600.0],["2004-04-13",3.7498,3.7498,3.6991,3.7057,31200.0],["2004-04-14",3.6653,3.6653,3.5591,3.5732,78800.0],["2004-04-15",3.5619,3.5619,3.5027,3.545,73200.0],["2004-04-16",3.5243,3.5506,3.4952,3.5036,58400.0],["2004-04-19",3.5008,3.5233,3.5008,3.5168,38000.0],["2004-04-20",3.5046,3.5149,3.4914,3.4914,36400.0],["2004-04-21",3.5055,3.5177,3.5008,3.5055,16800.0],["2004-04-22",3.5093,3.529,3.5055,3.5196,17600.0],["2004-04-23",3.4961,3.5083,3.4792,3.4952,36000.0],["2004-04-26",3.5111,3.5186,3.4952,3.5045,20000.0],["2004-04-27",3.5102,3.514,3.4435,3.4641,309200.0],["2004-04-28",3.42,3.42,3.3316,3.3514,169200.0],["2004-04-29",3.3937,3.45,3.3937,3.45,73200.0],["2004-04-30",3.4397,3.4529,3.3692,3.4256,73600.0],["2004-05-03",3.4209,3.4735,3.4209,3.4735,52400.0],["2004-05-04",3.5102,3.5722,3.5046,3.5675,90800.0],["2004-05-05",3.5515,3.5666,3.5412,3.5619,35200.0],["2004-05-06",3.5713,3.6248,3.5431,3.6145,66000.0],["2004-05-07",3.6183,3.6183,3.5252,3.5619,76800.0],["2004-05-10",3.5337,3.5337,3.4933,3.5017,62800.0],["2004-05-11",3.5017,3.576,3.4717,3.5666,45600.0],["2004-05-12",3.5525,3.5826,3.5083,3.5722,28400.0],["2004-05-13",3.6006,3.6006,3.5349,3.5625,20400.0],["2004-05-14",3.5444,3.5444,3.5283,3.5425,22000.0],["2004-05-17",3.5368,3.5368,3.4731,3.475,52400.0],["2004-05-18",3.4721,3.4779,3.4493,3.4607,18000.0],["2004-05-19",3.5092,3.5197,3.4493,3.4493,20400.0],["2004-05-20",3.4484,3.4912,3.4389,3.4512,21200.0],["2004-05-21",3.455,3.5064,3.4474,3.4997,20800.0],["2004-05-24",3.4864,3.5159,3.4446,3.5159,21200.0],["2004-05-25",3.534,3.534,3.4598,3.5016,59600.0],["2004-05-26",3.5444,3.5444,3.5292,3.5292,29600.0],["2004-05-27",3.5587,3.572,3.5406,3.5568,18000.0],["2004-05-28",3.5435,3.5435,3.4721,3.4769,30800.0],["2004-06-01",3.4912,3.4912,3.4151,3.4341,60400.0],["2004-06-02",3.4617,3.4617,3.377,3.3789,38400.0],["2004-06-03",3.4122,3.4265,3.4037,3.4122,24000.0],["2004-06-04",3.4446,3.474,3.4446,3.4712,40800.0],["2004-06-07",3.4902,3.5273,3.4883,3.5188,36800.0],["2004-06-08",3.4969,3.4969,3.4037,3.4227,277600.0],["2004-06-09",3.4151,3.4265,3.3704,3.3761,234400.0],["2004-06-10",3.3913,3.4341,3.3494,3.4103,70000.0],["2004-06-14",3.4008,3.4008,3.3466,3.3656,30800.0],["2004-06-15",3.3865,3.4075,3.3466,3.4008,73200.0],["2004-06-16",3.4008,3.4531,3.3903,3.4531,36400.0],["2004-06-17",3.4369,3.455,3.377,3.4017,60400.0],["2004-06-18",3.4227,3.4893,3.4227,3.4836,34400.0],["2004-06-21",3.5035,3.5035,3.4636,3.4636,17200.0],["2004-06-22",3.5054,3.5054,3.4721,3.4721,86800.0],["2004-06-23",3.5054,3.5054,3.4779,3.4779,14400.0],["2004-06-24",3.5035,3.5387,3.5035,3.5387,74400.0],["2004-06-25",3.5302,3.5302,3.4721,3.475,23200.0],["2004-06-28",3.4988,3.4988,3.4531,3.4531,19600.0],["2004-06-29",3.4474,3.4655,3.4474,3.4655,33600.0],["2004-06-30",3.4645,3.4883,3.4626,3.4807,15200.0],["2004-07-01",3.4817,3.4959,3.4817,3.4959,4800.0],["2004-07-02",3.4912,3.5387,3.4912,3.5283,18800.0],["2004-07-06",3.5711,3.5872,3.5521,3.5635,64000.0],["2004-07-07",3.5663,3.5901,3.5597,3.5692,80400.0],["2004-07-08",3.5796,3.5796,3.515,3.5597,31200.0],["2004-07-09",3.5511,3.5777,3.5292,3.5758,76000.0],["2004-07-12",3.5806,3.5815,3.5178,3.5292,14000.0],["2004-07-13",3.5054,3.5625,3.4864,3.5169,44400.0],["2004-07-14",3.533,3.533,3.5197,3.5245,2800.0],["2004-07-15",3.5159,3.5159,3.4693,3.4693,10000.0],["2004-07-16",3.5007,3.5321,3.4607,3.4645,29200.0],["2004-07-19",3.4817,3.5559,3.4674,3.5444,54800.0],["2004-07-20",3.5216,3.5559,3.5216,3.554,52400.0],["2004-07-21",3.5549,3.5654,3.5387,3.5587,90800.0],["2004-07-22",3.5635,3.5949,3.5635,3.5777,170400.0],["2004-07-23",3.5758,3.6053,3.5473,3.5616,81600.0],["2004-07-26",3.5644,3.5644,3.494,3.514,42400.0],["2004-07-27",3.5064,3.5663,3.5064,3.534,20800.0],["2004-07-28",3.5387,3.5635,3.5197,3.5635,37200.0],["2004-07-29",3.5663,3.6434,3.5663,3.6215,112400.0],["2004-07-30",3.6386,3.6386,3.5968,3.5996,74800.0],["2004-08-02",3.5987,3.5996,3.5987,3.5987,2400.0],["2004-08-03",3.6072,3.6481,3.6072,3.6367,14000.0],["2004-08-04",3.6158,3.6586,3.6148,3.6481,13200.0],["2004-08-05",3.6358,3.6472,3.6072,3.6072,18800.0],["2004-08-06",3.6177,3.6177,3.5625,3.6072,30800.0],["2004-08-09",3.6434,3.6748,3.6434,3.67,26800.0],["2004-08-10",3.671,3.7195,3.6662,3.7138,43200.0],["2004-08-11",3.6662,3.7804,3.6653,3.7775,50400.0],["2004-08-12",3.761,3.761,3.7379,3.7417,27600.0],["2004-08-13",3.7658,3.8206,3.7629,3.8206,28400.0],["2004-08-16",3.8302,3.8302,3.7802,3.8071,26000.0],["2004-08-17",3.8235,3.8399,3.8091,3.8399,24800.0],["2004-08-18",3.8235,3.8235,3.7561,3.7619,38400.0],["2004-08-19",3.7253,3.8495,3.7148,3.837,60800.0],["2004-08-20",3.8216,3.8235,3.7792,3.8052,55200.0],["2004-08-23",3.7966,3.8052,3.7042,3.7042,68800.0],["2004-08-24",3.7484,3.7629,3.7148,3.735,27200.0],["2004-08-25",3.7157,3.7465,3.7061,3.7225,45600.0],["2004-08-26",3.7148,3.7446,3.7003,3.7282,66800.0],["2004-08-27",3.7436,3.7706,3.733,3.735,24000.0],["2004-08-30",3.735,3.735,3.6965,3.7205,18800.0],["2004-08-31",3.7022,3.8254,3.7022,3.8254,127200.0],["2004-09-01",3.8254,3.8649,3.8206,3.863,47200.0],["2004-09-02",3.8774,3.8774,3.8351,3.8543,36400.0],["2004-09-03",3.8533,3.8658,3.7917,3.8553,77600.0],["2004-09-07",3.8591,3.9092,3.8245,3.9092,72800.0],["2004-09-08",3.888,3.9448,3.8697,3.9169,36400.0],["2004-09-09",3.8947,3.94,3.861,3.9015,44800.0],["2004-09-10",3.9024,3.9332,3.8938,3.9082,23600.0],["2004-09-13",3.8687,3.9428,3.8591,3.9188,53600.0],["2004-09-14",3.9072,3.9072,3.8784,3.8938,41200.0],["2004-09-15",3.8764,3.9024,3.8572,3.8591,17600.0],["2004-09-16",3.8832,3.9313,3.8832,3.9197,23600.0],["2004-09-17",3.8735,3.9149,3.8726,3.914,31200.0],["2004-09-20",3.9284,3.9409,3.8851,3.8976,63200.0],["2004-09-21",3.9005,3.9688,3.888,3.964,286400.0],["2004-09-22",3.965,3.989,3.9448,3.9746,53600.0],["2004-09-23",3.965,3.9977,3.9024,3.9265,38400.0],["2004-09-24",3.9525,3.9813,3.9371,3.963,46800.0],["2004-09-27",3.963,3.965,3.8687,3.8687,42000.0],["2004-09-28",3.8976,3.9294,3.8909,3.913,38400.0],["2004-09-29",3.9015,3.9255,3.8678,3.9024,34800.0],["2004-09-30",3.9024,4.0275,3.9024,4.0073,50000.0],["2004-10-01",3.9871,4.0371,3.9736,4.0371,91200.0],["2004-10-04",4.0073,4.0506,3.9987,4.0295,112400.0],["2004-10-05",4.0189,4.0189,3.9756,3.9765,194800.0],["2004-10-06",3.9621,3.9659,3.9169,3.9592,97200.0],["2004-10-07",3.9573,3.9804,3.9323,3.9351,134000.0],["2004-10-08",3.9736,4.0112,3.9563,3.9563,129600.0],["2004-10-11",3.9525,3.9717,3.9525,3.9717,5600.0],["2004-10-12",3.9813,3.9833,3.965,3.9717,108400.0],["2004-10-13",3.9525,4.0304,3.9371,4.0237,117600.0],["2004-10-14",4.0333,4.0737,4.0246,4.0323,289600.0],["2004-10-15",4.0352,4.0352,3.9938,4.0083,303600.0],["2004-10-18",3.9977,4.0035,3.965,3.9698,42400.0],["2004-10-19",3.9698,3.991,3.9553,3.9573,27200.0],["2004-10-20",3.965,4.0198,3.965,3.989,26400.0],["2004-10-21",3.9958,4.0218,3.9958,4.016,70400.0],["2004-10-22",4.0073,4.04,3.9938,4.0208,49600.0],["2004-10-25",4.0602,4.0641,4.016,4.0631,55200.0],["2004-10-26",4.0631,4.0843,4.0275,4.0776,39200.0],["2004-10-27",4.0766,4.0862,4.04,4.04,170800.0],["2004-10-28",4.0554,4.092,4.042,4.0882,68400.0],["2004-10-29",4.0882,4.1777,4.0882,4.1777,135200.0],["2004-11-01",4.1286,4.1286,4.0872,4.1141,154800.0],["2004-11-02",4.1045,4.1064,4.0689,4.0814,216400.0],["2004-11-03",4.1141,4.1478,4.1141,4.1228,45600.0],["2004-11-04",4.1507,4.1594,4.1036,4.1103,92400.0],["2004-11-05",4.1382,4.1584,4.1267,4.1574,39600.0],["2004-11-08",4.1594,4.1825,4.1555,4.1757,169600.0],["2004-11-09",4.1613,4.1661,4.1392,4.1546,82400.0],["2004-11-10",4.1826,4.1952,4.1563,4.1777,30400.0],["2004-11-11",4.1816,4.2439,4.1816,4.238,12800.0],["2004-11-12",4.2623,4.3042,4.2439,4.2886,39200.0],["2004-11-15",4.2828,4.3032,4.2594,4.2847,72800.0],["2004-11-16",4.2837,4.309,4.2837,4.2983,54000.0],["2004-11-17",4.3791,4.3888,4.3479,4.3586,110000.0],["2004-11-18",4.4063,4.4063,4.347,4.3674,395600.0],["2004-11-19",4.3868,4.5201,4.3868,4.5201,110400.0],["2004-11-22",4.5201,4.5386,4.5094,4.5279,80400.0],["2004-11-23",4.5327,4.5512,4.5201,4.5357,99200.0],["2004-11-24",4.5425,4.5989,4.5425,4.5882,90800.0],["2004-11-26",4.6076,4.631,4.6028,4.6251,34000.0],["2004-11-29",4.6106,4.6456,4.5931,4.6456,133200.0],["2004-11-30",4.6203,4.7428,4.6203,4.7176,146800.0],["2004-12-01",4.6582,4.7263,4.6582,4.6923,95200.0],["2004-12-02",4.6923,4.7166,4.6602,4.7088,135200.0],["2004-12-03",4.6991,4.7069,4.6242,4.6407,139600.0],["2004-12-06",4.6261,4.6261,4.5969,4.5969,51200.0],["2004-12-07",4.5503,4.595,4.5094,4.5697,137200.0],["2004-12-08",4.5571,4.5668,4.5016,4.5619,497200.0],["2004-12-09",4.5561,4.5707,4.5036,4.5045,84800.0],["2004-12-10",4.4647,4.5036,4.4413,4.4656,252800.0],["2004-12-13",4.4569,4.489,4.4257,4.4326,250000.0],["2004-12-14",4.4335,4.4861,4.4063,4.4851,156400.0],["2004-12-15",4.4802,4.6923,4.4802,4.6709,138400.0],["2004-12-16",4.6164,4.6524,4.6018,4.6349,109600.0],["2004-12-17",4.6222,4.6524,4.6038,4.6203,133600.0],["2004-12-20",4.6349,4.6621,4.6193,4.6611,165600.0],["2004-12-21",4.665,4.6981,4.6563,4.6786,82000.0],["2004-12-22",4.6602,4.6825,4.6183,4.6368,78400.0],["2004-12-23",4.6446,4.7078,4.6397,4.7049,84400.0],["2004-12-27",4.7176,4.7652,4.7137,4.7642,16400.0],["2004-12-28",4.7769,4.8148,4.7526,4.8002,65600.0],["2004-12-29",4.8012,4.8012,4.7185,4.7185,106400.0],["2004-12-30",4.7195,4.7944,4.7117,4.772,84000.0],["2004-12-31",4.7963,4.8625,4.7963,4.8421,100400.0],["2005-01-03",4.8051,4.8284,4.8002,4.8168,33600.0],["2005-01-04",4.7856,4.7856,4.6845,4.7351,96800.0],["2005-01-05",4.6981,4.6981,4.6047,4.6086,94800.0],["2005-01-06",4.596,4.6125,4.5765,4.5921,80800.0],["2005-01-07",4.63,4.6991,4.5133,4.6845,167200.0],["2005-01-10",4.6981,4.7185,4.6757,4.6913,115600.0],["2005-01-11",4.6913,4.7477,4.6913,4.7253,114400.0],["2005-01-12",4.772,4.8226,4.7711,4.7954,66800.0],["2005-01-13",4.7895,4.7895,4.7604,4.7681,132800.0],["2005-01-14",4.6981,4.7331,4.6884,4.7049,204000.0],["2005-01-18",4.7156,4.7156,4.6534,4.6786,450400.0],["2005-01-19",4.6786,4.6903,4.666,4.6874,180000.0],["2005-01-20",4.6728,4.6767,4.6358,4.665,71600.0],["2005-01-21",4.6884,4.772,4.6738,4.7701,70800.0],["2005-01-24",4.7497,4.7497,4.6942,4.7069,83200.0],["2005-01-25",4.6874,4.6952,4.6495,4.6592,165200.0],["2005-01-26",4.6884,4.844,4.6884,4.8207,257200.0],["2005-01-27",4.7856,4.9024,4.7808,4.8635,295600.0],["2005-01-28",4.8586,4.9111,4.8508,4.9101,192800.0],["2005-01-31",4.9101,4.9345,4.8391,4.9267,174400.0],["2005-02-01",4.9024,5.094,4.8897,5.0502,193200.0],["2005-02-02",5.0171,5.0288,4.9705,5.0016,103200.0],["2005-02-03",4.9812,5.0016,4.9607,4.9987,89600.0],["2005-02-04",4.9743,4.987,4.9208,4.985,132000.0],["2005-02-07",4.9238,4.9636,4.9218,4.9471,78000.0],["2005-02-08",4.9461,4.9938,4.9277,4.9734,64000.0],["2005-02-09",4.9461,5.023,4.9461,5.0152,107600.0],["2005-02-10",5.0074,5.0629,4.9996,5.0317,84400.0],["2005-02-11",5.0308,5.0631,4.9994,5.0033,80400.0],["2005-02-14",5.0082,5.0856,5.0023,5.0837,68000.0],["2005-02-15",5.0739,5.1405,5.067,5.1288,201600.0],["2005-02-16",5.1415,5.1415,5.0709,5.0798,207200.0],["2005-02-17",5.0876,5.0974,5.0729,5.0778,98800.0],["2005-02-18",5.069,5.0709,5.0259,5.0602,113600.0],["2005-02-22",5.0474,5.0474,4.9886,5.0072,125600.0],["2005-02-23",4.9406,4.9406,4.8984,4.9249,144000.0],["2005-02-24",4.8798,4.8798,4.7974,4.8494,173600.0],["2005-02-25",4.8523,4.9523,4.821,4.9298,166000.0],["2005-02-28",4.9896,5.0062,4.8592,4.8651,144800.0],["2005-03-01",4.8837,5.0239,4.8837,4.918,133600.0],["2005-03-02",4.9661,5.0611,4.9347,5.0543,187200.0],["2005-03-03",5.0327,5.0504,4.9974,5.0464,162800.0],["2005-03-04",5.0768,5.1239,5.066,5.0945,116400.0],["2005-03-07",5.0945,5.0945,5.0288,5.0288,116000.0],["2005-03-08",5.0749,5.168,5.0749,5.1592,96400.0],["2005-03-09",5.165,5.1719,5.0758,5.116,109200.0],["2005-03-10",5.116,5.1376,5.0268,5.0278,102800.0],["2005-03-11",5.0337,5.0739,5.0092,5.0396,114400.0],["2005-03-14",5.0396,5.068,5.0278,5.0445,82400.0],["2005-03-15",5.0729,5.1082,5.0572,5.0866,116000.0],["2005-03-16",5.1082,5.1386,5.0582,5.0582,98800.0],["2005-03-17",5.0847,5.1415,5.0729,5.1239,171600.0],["2005-03-18",5.0984,5.1366,5.0553,5.1151,115200.0],["2005-03-21",5.0974,5.1317,5.0337,5.0337,92400.0],["2005-03-22",5.0651,5.0856,4.9876,4.9876,116000.0],["2005-03-23",4.9533,4.9876,4.8768,4.918,156800.0],["2005-03-24",4.9337,4.9464,4.8514,4.8818,121600.0],["2005-03-28",4.8818,4.8818,4.7935,4.8563,189600.0],["2005-03-29",4.8612,4.9357,4.8612,4.871,108000.0],["2005-03-30",4.8837,4.9474,4.8445,4.917,102800.0],["2005-03-31",4.97,5.066,4.9406,5.0464,98400.0],["2005-04-01",5.0425,5.0494,4.9768,4.9778,107200.0],["2005-04-04",4.9572,5.0807,4.9366,5.0484,87600.0],["2005-04-05",5.0484,5.0788,5.0239,5.0719,110400.0],["2005-04-06",5.0602,5.118,5.0425,5.116,99200.0],["2005-04-07",5.1111,5.1709,5.0906,5.1062,134000.0],["2005-04-08",5.0984,5.1082,5.0739,5.0807,109200.0],["2005-04-11",5.0925,5.117,5.0739,5.0817,150400.0],["2005-04-12",5.0778,5.0876,5.0435,5.0621,136400.0],["2005-04-13",5.0553,5.0553,4.9866,4.9925,106000.0],["2005-04-14",4.9964,5.0464,4.9935,5.0317,174800.0],["2005-04-15",5.0406,5.1131,5.0023,5.0023,119600.0],["2005-04-18",4.9955,5.0053,4.9582,4.9886,120800.0],["2005-04-19",4.9994,5.0249,4.9719,5.0249,93600.0],["2005-04-20",5.0004,5.021,4.9259,4.9465,212400.0],["2005-04-21",4.9406,5.0043,4.921,4.9798,98000.0],["2005-04-22",4.9798,5.0219,4.97,4.9739,114000.0],["2005-04-25",4.9739,5.0278,4.9514,4.9602,178400.0],["2005-04-26",4.967,5.0053,4.9386,4.9621,90800.0],["2005-04-27",4.97,4.97,4.9063,4.9112,114800.0],["2005-04-28",4.8965,4.967,4.8621,4.9043,135600.0],["2005-04-29",4.9288,4.9739,4.9092,4.9465,125600.0],["2005-05-02",4.9464,5.0092,4.9464,4.9935,63200.0],["2005-05-03",4.9798,5.019,4.9798,5.0092,93200.0],["2005-05-04",5.0092,5.0798,5.0092,5.066,66800.0],["2005-05-05",5.0876,5.1935,5.0396,5.0513,236800.0],["2005-05-06",5.0709,5.1268,5.0543,5.1092,168000.0],["2005-05-09",5.2023,5.2592,5.1464,5.2386,732000.0],["2005-05-10",5.2562,5.3023,5.1964,5.265,384400.0],["2005-05-11",5.2611,5.2611,5.17,5.2062,333600.0],["2005-05-12",5.2349,5.2349,5.1765,5.2013,244400.0],["2005-05-13",5.1597,5.1607,5.0568,5.0706,211200.0],["2005-05-16",5.0964,5.1548,5.0578,5.1518,175600.0],["2005-05-17",5.1518,5.1884,5.131,5.1716,151200.0],["2005-05-18",5.2033,5.3329,5.1934,5.2913,179200.0],["2005-05-19",5.2874,5.323,5.2448,5.2953,396400.0],["2005-05-20",5.3151,5.3171,5.2517,5.3042,112400.0],["2005-05-23",5.3289,5.3368,5.3002,5.3012,85600.0],["2005-05-24",5.3002,5.3566,5.2854,5.2983,150000.0],["2005-05-25",5.2953,5.3022,5.2646,5.2844,82800.0],["2005-05-26",5.2696,5.2735,5.2221,5.2696,113200.0],["2005-05-27",5.2696,5.3883,5.2676,5.3873,67200.0],["2005-05-31",5.4229,5.4408,5.2824,5.3022,243400.0],["2005-06-01",5.326,5.3378,5.229,5.3161,216800.0],["2005-06-02",5.324,5.324,5.1993,5.227,147200.0],["2005-06-03",5.2527,5.3695,5.2468,5.3636,118200.0],["2005-06-06",5.4427,5.4427,5.3042,5.318,150400.0],["2005-06-07",5.3299,5.3576,5.2488,5.2686,126600.0],["2005-06-08",5.2903,5.3655,5.2884,5.2903,88800.0],["2005-06-09",5.2864,5.3062,5.2112,5.2745,145000.0],["2005-06-10",5.2765,5.4051,5.2765,5.3101,107000.0],["2005-06-13",5.3418,5.3517,5.2547,5.3062,115000.0],["2005-06-14",5.2923,5.3359,5.2547,5.3319,87600.0],["2005-06-15",5.3933,5.4309,5.3438,5.3675,77800.0],["2005-06-16",5.3933,5.4605,5.3636,5.419,197600.0],["2005-06-17",5.4289,5.5358,5.4269,5.4803,212400.0],["2005-06-20",5.5021,5.6288,5.4803,5.5615,270200.0],["2005-06-21",5.5674,5.5932,5.4764,5.4982,152000.0],["2005-06-22",5.51,5.603,5.51,5.6011,221200.0],["2005-06-23",5.5813,5.6367,5.5278,5.5615,98800.0],["2005-06-24",5.5615,5.6585,5.4863,5.4883,171600.0],["2005-06-27",5.508,5.6822,5.5021,5.6308,198600.0],["2005-06-28",5.6387,5.8148,5.5793,5.6802,166800.0],["2005-06-29",5.7099,5.7297,5.5694,5.7297,93200.0],["2005-06-30",5.7277,5.7436,5.6248,5.6407,89800.0],["2005-07-01",5.6901,5.9118,5.6901,5.795,96200.0],["2005-07-05",5.6406,5.7,5.5654,5.6426,380000.0],["2005-07-06",5.6446,5.799,5.6446,5.7495,225000.0],["2005-07-07",5.7554,5.888,5.7178,5.7911,212400.0],["2005-07-08",5.8148,5.8386,5.7812,5.8247,148200.0],["2005-07-11",5.8128,5.8564,5.7713,5.801,343200.0],["2005-07-12",5.8544,5.9118,5.8069,5.8979,151800.0],["2005-07-13",5.8722,5.896,5.8089,5.8267,128000.0],["2005-07-14",5.8663,5.8979,5.7099,5.7159,142400.0],["2005-07-15",5.7376,5.7376,5.5991,5.6882,220200.0],["2005-07-18",5.7416,5.7416,5.6426,5.6505,193400.0],["2005-07-19",5.6426,5.6723,5.5971,5.6723,160600.0],["2005-07-20",5.6743,5.7159,5.5654,5.611,232600.0],["2005-07-21",5.6129,5.7337,5.611,5.611,178200.0],["2005-07-22",5.6347,5.6703,5.5912,5.6367,91600.0],["2005-07-25",5.6604,5.6901,5.603,5.6822,205600.0],["2005-07-26",5.6703,5.6703,5.5912,5.6209,96400.0],["2005-07-27",5.603,5.7119,5.5595,5.7119,151400.0],["2005-07-28",5.6288,5.6901,5.6209,5.6723,148400.0],["2005-07-29",5.6565,5.7416,5.609,5.7079,159800.0],["2005-08-01",5.6921,5.7079,5.6684,5.6882,88600.0],["2005-08-02",5.9217,5.9929,5.8584,5.8643,333800.0],["2005-08-03",5.896,5.9059,5.7812,5.8702,198200.0],["2005-08-04",5.8999,5.9652,5.8841,5.9257,175400.0],["2005-08-05",5.9257,5.9257,5.8208,5.8326,125400.0],["2005-08-08",5.8762,5.9237,5.8089,5.8386,214000.0],["2005-08-09",5.8663,5.8782,5.7396,5.799,227000.0],["2005-08-10",5.799,5.8366,5.7851,5.8247,209800.0],["2005-08-11",5.8666,5.9046,5.8087,5.8227,123800.0],["2005-08-12",5.8287,5.8706,5.8087,5.8626,106000.0],["2005-08-15",5.8766,5.8766,5.7888,5.8107,185600.0],["2005-08-16",5.8187,5.8187,5.659,5.697,201000.0],["2005-08-17",5.663,5.7409,5.6291,5.691,123600.0],["2005-08-18",5.689,5.691,5.5912,5.6011,229000.0],["2005-08-19",5.6191,5.675,5.6191,5.659,87400.0],["2005-08-22",5.693,5.693,5.655,5.675,106000.0],["2005-08-23",5.7049,5.7608,5.685,5.7169,99000.0],["2005-08-24",5.7289,5.8147,5.7249,5.8107,89400.0],["2005-08-25",5.8127,5.8686,5.7628,5.8227,811000.0],["2005-08-26",5.8207,5.8247,5.6471,5.6471,756200.0],["2005-08-29",5.671,5.7668,5.5492,5.7529,233000.0],["2005-08-30",5.7529,5.8187,5.693,5.8187,902600.0],["2005-08-31",5.8287,5.9565,5.8028,5.9046,973000.0],["2005-09-01",5.9006,6.0084,5.8886,5.9066,241400.0],["2005-09-02",5.8986,6.0802,5.8327,6.0363,937800.0],["2005-09-06",6.0842,6.1002,6.0423,6.0722,1226200.0],["2005-09-07",6.0623,6.0742,5.9185,5.9525,1699200.0],["2005-09-08",5.9525,5.9784,5.8487,5.8686,1419600.0],["2005-09-09",5.9205,6.1142,5.9066,6.1142,1949600.0],["2005-09-12",6.2878,6.2878,6.0463,6.0882,2001600.0],["2005-09-13",6.0882,6.1441,6.0463,6.1181,1815000.0],["2005-09-14",6.1261,6.1561,6.0882,6.1301,1256600.0],["2005-09-15",6.1181,6.2219,6.0782,6.218,1391200.0],["2005-09-16",6.2339,6.3577,6.2259,6.3138,344600.0],["2005-09-19",6.4974,6.5074,6.4036,6.4775,317000.0],["2005-09-20",6.5134,6.5134,6.3557,6.3896,395000.0],["2005-09-21",6.4395,6.4894,6.3697,6.3956,212400.0],["2005-09-22",6.4435,6.4535,6.2918,6.3018,333600.0],["2005-09-23",6.3118,6.4874,6.214,6.4775,302800.0],["2005-09-26",6.4874,6.5274,6.3836,6.4555,223800.0],["2005-09-27",6.4635,6.4774,6.4196,6.4615,161800.0],["2005-09-28",6.4874,6.4874,6.3118,6.3437,322800.0],["2005-09-29",6.3517,6.3796,6.2679,6.3198,410600.0],["2005-09-30",6.3277,6.4236,6.3198,6.3717,246200.0],["2005-10-03",6.4076,6.4136,6.2918,6.3178,189600.0],["2005-10-04",6.3477,6.3477,6.212,6.2299,245800.0],["2005-10-05",6.2319,6.2379,6.0283,6.0483,270200.0],["2005-10-06",6.0183,6.0702,5.7868,5.9884,582400.0],["2005-10-07",6.0383,6.1221,5.9006,6.0203,391200.0],["2005-10-10",6.0483,6.0882,5.9924,6.0403,125800.0],["2005-10-11",6.0423,6.0543,5.9445,5.9824,291800.0],["2005-10-12",6.1082,6.1122,6.0163,6.0423,496400.0],["2005-10-13",5.9924,6.0104,5.7808,5.8407,617800.0],["2005-10-14",5.8487,5.8706,5.7948,5.8487,358800.0],["2005-10-17",5.9285,5.9824,5.8327,5.8706,332200.0],["2005-10-18",5.8167,5.8167,5.7149,5.7449,356600.0],["2005-10-19",5.7489,5.8207,5.661,5.8187,332600.0],["2005-10-20",5.8387,5.8507,5.7289,5.7828,407000.0],["2005-10-21",5.7329,5.8427,5.6191,5.7968,331400.0],["2005-10-24",5.7968,5.9026,5.7509,5.8866,299800.0],["2005-10-25",5.9185,6.0243,5.9086,5.9744,282200.0],["2005-10-26",5.9744,6.0163,5.8726,5.9046,262600.0],["2005-10-27",5.9046,6.0263,5.8686,5.9684,239800.0],["2005-10-28",6.0143,6.0463,5.9445,5.9545,170600.0],["2005-10-31",6.178,6.2359,6.0922,6.1261,851400.0],["2005-11-01",6.1261,6.1501,6.0523,6.0922,290600.0],["2005-11-02",6.0962,6.1541,6.0722,6.1341,201000.0],["2005-11-03",6.194,6.2379,6.0563,6.0662,406600.0],["2005-11-04",6.0463,6.2319,6.0463,6.202,193200.0],["2005-11-07",6.2299,6.2299,6.0443,6.0642,197000.0],["2005-11-08",6.0363,6.0822,5.9904,6.0443,181600.0],["2005-11-09",6.0383,6.1161,5.9924,6.0882,187200.0],["2005-11-10",6.2377,6.2377,6.0103,6.0506,455800.0],["2005-11-11",6.0868,6.125,5.9942,6.0969,169200.0],["2005-11-14",6.0767,6.125,6.0184,6.0586,188000.0],["2005-11-15",6.0144,6.0848,6.0003,6.0264,318000.0],["2005-11-16",6.0405,6.0767,6.0123,6.0546,127800.0],["2005-11-17",6.0808,6.1009,6.0445,6.0848,242800.0],["2005-11-18",6.0808,6.125,6.0787,6.1089,142000.0],["2005-11-21",6.119,6.1451,6.0787,6.117,212400.0],["2005-11-22",6.1451,6.1995,6.0808,6.1773,323600.0],["2005-11-23",6.1874,6.278,6.1713,6.2759,419200.0],["2005-11-25",6.6381,6.6623,6.4812,6.5375,293600.0],["2005-11-28",6.5677,6.5999,6.3846,6.4248,306200.0],["2005-11-29",6.4128,6.5013,6.4067,6.4208,132400.0],["2005-11-30",6.4611,6.4611,6.2256,6.2558,170600.0],["2005-12-01",6.2357,6.2739,6.1472,6.2337,319600.0],["2005-12-02",6.2377,6.2981,6.1673,6.2578,173200.0],["2005-12-05",6.2578,6.3162,6.2417,6.2437,136200.0],["2005-12-06",6.2699,6.3765,6.2558,6.3021,219600.0],["2005-12-07",6.3142,6.3202,6.2156,6.2176,135600.0],["2005-12-08",6.2598,6.2981,6.1451,6.1492,244600.0],["2005-12-09",6.1592,6.2337,6.1572,6.1612,129800.0],["2005-12-12",6.2075,6.2478,6.1975,6.2095,133800.0],["2005-12-13",6.2337,6.288,6.2216,6.2317,126800.0],["2005-12-14",6.2619,6.3142,6.2317,6.2478,124400.0],["2005-12-15",6.2458,6.292,6.2095,6.2598,202400.0],["2005-12-16",6.2981,6.3423,6.2538,6.286,134800.0],["2005-12-19",6.3222,6.3363,6.2075,6.2639,148200.0],["2005-12-20",6.2679,6.288,6.2055,6.2437,127800.0],["2005-12-21",6.2437,6.3122,6.2216,6.288,111600.0],["2005-12-22",6.29,6.3443,6.2739,6.3202,381400.0],["2005-12-23",6.2981,6.3886,6.292,6.3464,121800.0],["2005-12-27",6.3725,6.3846,6.2015,6.2317,85800.0],["2005-12-28",6.294,6.3564,6.294,6.3524,113200.0],["2005-12-29",6.3564,6.3625,6.294,6.3222,109600.0],["2005-12-30",6.3222,6.3222,6.2518,6.292,76200.0],["2006-01-03",6.29,6.451,6.278,6.4168,276600.0],["2006-01-04",6.4108,6.445,6.3645,6.3705,206200.0],["2006-01-05",6.3383,6.3383,6.2075,6.2337,153400.0],["2006-01-06",6.2337,6.2337,6.1532,6.2035,222200.0],["2006-01-09",6.1753,6.1753,6.1049,6.1109,183600.0],["2006-01-10",6.1109,6.2357,6.0928,6.2196,173800.0],["2006-01-11",6.2176,6.2558,6.2176,6.2236,139800.0],["2006-01-12",6.2236,6.2357,6.1371,6.1814,133400.0],["2006-01-13",6.1773,6.2357,6.1773,6.2176,102800.0],["2006-01-17",6.2377,6.2458,6.1391,6.1552,175800.0],["2006-01-18",6.1291,6.1291,5.9983,6.0606,215200.0],["2006-01-19",6.0727,6.1291,6.0063,6.115,149800.0],["2006-01-20",6.1451,6.2115,6.125,6.1552,106000.0],["2006-01-23",6.1391,6.2759,6.1391,6.2719,252400.0],["2006-01-24",6.2679,6.3685,6.2498,6.3645,465600.0],["2006-01-25",6.3947,6.4369,6.3685,6.4087,625400.0],["2006-01-26",6.4027,6.4188,6.3182,6.3584,884800.0],["2006-01-27",6.3584,6.4369,6.3584,6.3906,92000.0],["2006-01-30",6.3906,6.4389,6.3766,6.3947,152000.0],["2006-01-31",6.3947,6.4228,6.3645,6.3886,294000.0],["2006-02-01",6.3947,6.4087,6.3645,6.3745,371000.0],["2006-02-02",6.3745,6.4389,6.3101,6.3242,257600.0],["2006-02-03",6.3242,6.3806,6.2458,6.3705,225200.0],["2006-02-06",6.3826,6.4047,6.3343,6.3926,184800.0],["2006-02-07",6.3906,6.3947,6.3122,6.3886,309000.0],["2006-02-08",6.3745,6.3926,6.3061,6.3605,346400.0],["2006-02-09",6.4027,6.4973,6.3987,6.4087,215000.0],["2006-02-10",6.4087,6.4087,6.286,6.3101,329400.0],["2006-02-13",6.3266,6.3408,6.217,6.2617,358600.0],["2006-02-14",6.2576,6.3469,6.2536,6.3225,275000.0],["2006-02-15",6.3266,6.3266,6.142,6.213,887600.0],["2006-02-16",6.1014,6.2495,6.0872,6.2414,501600.0],["2006-02-17",6.288,6.3428,6.2434,6.3205,595400.0],["2006-02-21",6.3043,6.4037,6.2901,6.4037,370000.0],["2006-02-22",6.4016,6.4483,6.3813,6.43,123800.0],["2006-02-23",6.4158,6.4422,6.3063,6.3874,161800.0],["2006-02-24",6.3813,6.4077,6.355,6.3753,170200.0],["2006-02-27",6.355,6.4138,6.3509,6.3935,77600.0],["2006-02-28",6.3955,6.4037,6.357,6.3935,327600.0],["2006-03-01",6.3753,6.3813,6.3002,6.3225,414000.0],["2006-03-02",6.3651,6.3651,6.2252,6.2495,419200.0],["2006-03-03",6.2272,6.3225,6.211,6.3185,234000.0],["2006-03-06",6.3387,6.3387,6.2008,6.2292,727800.0],["2006-03-07",6.1826,6.2272,6.1359,6.1907,569400.0],["2006-03-08",6.1501,6.1602,6.1095,6.1501,345000.0],["2006-03-09",6.146,6.1846,6.1035,6.1116,153800.0],["2006-03-10",6.1055,6.1704,6.0609,6.1237,126000.0],["2006-03-13",6.1237,6.144,6.0791,6.1278,87600.0],["2006-03-14",6.1156,6.2272,6.1156,6.2069,328600.0],["2006-03-15",6.211,6.2272,6.1481,6.2069,122600.0],["2006-03-16",6.2191,6.3124,6.2028,6.3124,152800.0],["2006-03-17",6.3124,6.3124,6.1197,6.1278,207800.0],["2006-03-20",6.1055,6.1684,6.0507,6.0568,122800.0],["2006-03-21",6.0467,6.0467,5.9817,5.9959,266400.0],["2006-03-22",5.9777,6.0101,5.9067,5.9919,154200.0],["2006-03-23",5.9838,6.0426,5.9189,5.9878,138000.0],["2006-03-24",5.9878,6.0649,5.9736,5.9919,160800.0],["2006-03-27",5.9473,5.9473,5.8499,5.8763,431400.0],["2006-03-28",5.8418,5.8925,5.8418,5.8621,125800.0],["2006-03-29",5.8438,5.9229,5.8438,5.8763,179200.0],["2006-03-30",5.9189,6.0426,5.9189,6.0365,451800.0],["2006-03-31",6.0101,6.0101,5.8093,5.856,298000.0],["2006-04-03",5.8235,5.8519,5.7424,5.7708,296800.0],["2006-04-04",5.7566,5.8134,5.6917,5.7688,213200.0],["2006-04-05",5.7688,5.8134,5.7343,5.785,213800.0],["2006-04-06",5.8073,5.8337,5.785,5.8195,123400.0],["2006-04-07",5.8175,5.8499,5.8175,5.8398,872000.0],["2006-04-10",5.8479,5.9006,5.8093,5.8824,160600.0],["2006-04-11",5.8824,5.9168,5.8418,5.9168,189400.0],["2006-04-12",5.9148,5.9168,5.8763,5.9026,147400.0],["2006-04-13",5.9108,5.9108,5.858,5.8824,93800.0],["2006-04-17",5.9026,5.9554,5.9026,5.9168,160200.0],["2006-04-18",6.0041,6.0304,5.9716,6.0284,366400.0],["2006-04-19",6.0264,6.1379,6.0264,6.0953,520200.0],["2006-04-20",6.0669,6.0994,5.9635,5.9817,175200.0],["2006-04-21",6.0223,6.0223,5.9229,5.9412,546600.0],["2006-04-24",5.9331,5.9817,5.9209,5.9635,259600.0],["2006-04-25",5.9615,5.9919,5.9452,5.9513,99200.0],["2006-04-26",5.9919,6.0609,5.9919,6.0426,130800.0],["2006-04-27",6.0426,6.0852,5.9878,6.0467,121800.0],["2006-04-28",6.0487,6.0649,5.9899,6.0507,268600.0],["2006-05-01",6.0325,6.0629,6.0122,6.0426,118400.0],["2006-05-02",6.0832,6.1014,5.998,6.0791,142800.0],["2006-05-03",6.1156,6.1542,6.0588,6.1116,222200.0],["2006-05-04",6.0852,6.1136,6.0345,6.0507,179800.0],["2006-05-05",6.0852,6.1177,6.0467,6.1177,119600.0],["2006-05-08",6.1116,6.1156,6.0588,6.1116,430200.0],["2006-05-09",6.1217,6.1805,6.0852,6.1014,222800.0],["2006-05-10",6.0872,6.1623,6.0609,6.1481,191200.0],["2006-05-11",6.1542,6.1542,6.0294,6.0458,123600.0],["2006-05-12",6.0315,6.0499,5.9742,5.9946,173600.0],["2006-05-15",5.9435,6.0765,5.9435,6.0519,504600.0],["2006-05-16",6.0806,6.1338,6.0806,6.0969,210000.0],["2006-05-17",6.0806,6.0806,5.9271,5.9558,157200.0],["2006-05-18",5.9026,5.9967,5.9005,5.9496,1062600.0],["2006-05-19",5.9558,6.0274,5.8657,5.9476,69600.0],["2006-05-22",5.9639,6.013,5.8698,5.9701,114200.0],["2006-05-23",5.9946,5.9946,5.876,5.878,120000.0],["2006-05-24",5.8514,5.876,5.7798,5.8371,244200.0],["2006-05-25",5.8719,6.0908,5.8719,6.0887,1328800.0],["2006-05-26",6.0969,6.0969,6.0008,6.0703,824800.0],["2006-05-30",6.1031,6.2831,6.1031,6.234,223600.0],["2006-05-31",6.3834,6.5491,6.3486,6.4652,1425200.0],["2006-06-01",6.4672,6.4836,6.3875,6.4652,933400.0],["2006-06-02",6.5163,6.5266,6.4652,6.4754,608400.0],["2006-06-05",6.5,6.5,6.3834,6.3956,397600.0],["2006-06-06",6.3527,6.3915,6.2524,6.2831,525600.0],["2006-06-07",6.3915,6.3915,6.1399,6.1481,267600.0],["2006-06-08",6.1378,6.1706,6.0355,6.1583,412200.0],["2006-06-09",6.2708,6.3036,6.2483,6.2545,235800.0],["2006-06-12",6.2933,6.3404,6.2217,6.2565,241400.0],["2006-06-13",6.2401,6.279,6.0499,6.0662,299400.0],["2006-06-14",6.0785,6.1563,6.0601,6.1051,175600.0],["2006-06-15",6.0887,6.189,6.0437,6.1726,502800.0],["2006-06-16",6.1829,6.1972,6.1276,6.1522,327000.0],["2006-06-19",6.1522,6.1522,6.0867,6.1297,260000.0],["2006-06-20",6.1685,6.1726,6.0785,6.099,160800.0],["2006-06-21",6.1419,6.1563,6.0662,6.0785,209800.0],["2006-06-22",6.0662,6.0826,5.9721,5.9987,166200.0],["2006-06-23",5.9599,6.1113,5.9353,6.0908,1399400.0],["2006-06-26",6.0355,6.1767,6.0315,6.144,1493200.0],["2006-06-27",6.1399,6.1399,6.0724,6.0785,1349600.0],["2006-06-28",6.0969,6.1542,6.0847,6.1256,276200.0],["2006-06-29",6.1542,6.2913,6.1542,6.2667,1363600.0],["2006-06-30",6.2688,6.3097,6.232,6.2545,320600.0],["2006-07-03",6.232,6.3015,6.2054,6.2954,61800.0],["2006-07-05",6.3118,6.3609,6.2688,6.3486,1309000.0],["2006-07-06",6.3383,6.3895,6.3056,6.3281,252200.0],["2006-07-07",6.4059,6.4775,6.3527,6.4406,786000.0],["2006-07-10",6.4447,6.457,6.3281,6.3813,727600.0],["2006-07-11",6.3445,6.4325,6.3445,6.4243,203600.0],["2006-07-12",6.412,6.412,6.3711,6.3793,718200.0],["2006-07-13",6.3936,6.4304,6.3629,6.3772,451200.0],["2006-07-14",6.3997,6.4141,6.3609,6.3895,224400.0],["2006-07-17",6.3731,6.3731,6.2524,6.279,464000.0],["2006-07-18",6.2933,6.3281,6.2401,6.2565,172400.0],["2006-07-19",6.2463,6.2831,6.2115,6.2626,161600.0],["2006-07-20",6.2401,6.3158,6.2401,6.2565,187600.0],["2006-07-21",6.2565,6.3056,6.2279,6.2913,161400.0],["2006-07-24",6.3118,6.3793,6.2852,6.3629,129200.0],["2006-07-25",6.3834,6.4713,6.3834,6.4345,281200.0],["2006-07-26",6.4141,6.6023,6.4141,6.5798,254000.0],["2006-07-27",6.6023,6.6964,6.4877,6.5102,307200.0],["2006-07-28",6.5163,6.6371,6.5163,6.5552,234000.0],["2006-07-31",6.588,6.6575,6.545,6.5552,360600.0],["2006-08-01",6.5266,6.6309,6.457,6.6289,243400.0],["2006-08-02",6.6309,6.7209,6.6105,6.6698,295000.0],["2006-08-03",6.6248,6.6943,6.6186,6.6411,396800.0],["2006-08-04",6.6412,6.6677,6.588,6.635,416200.0],["2006-08-07",6.6493,6.7189,6.5982,6.6268,157200.0],["2006-08-08",6.6718,6.7557,6.6125,6.6637,272600.0],["2006-08-09",6.68,6.766,6.6248,6.6698,224800.0],["2006-08-10",6.6064,6.7209,6.5961,6.7209,272000.0],["2006-08-11",6.7034,6.7199,6.5818,6.5941,226400.0],["2006-08-14",6.5941,6.6127,6.4663,6.491,201600.0],["2006-08-15",6.5178,6.5838,6.4931,6.5611,178400.0],["2006-08-16",6.6127,6.6972,6.5405,6.5611,237800.0],["2006-08-17",6.5281,6.5838,6.489,6.5735,242800.0],["2006-08-18",6.5364,6.5653,6.4704,6.4952,231000.0],["2006-08-21",6.5446,6.5838,6.5281,6.5756,150600.0],["2006-08-22",6.5818,6.6539,6.557,6.6106,129800.0],["2006-08-23",6.6292,6.7302,6.6209,6.7302,235200.0],["2006-08-24",6.7529,6.7529,6.6498,6.691,189200.0],["2006-08-25",6.722,6.7797,6.7055,6.7096,216000.0],["2006-08-28",6.7034,6.8746,6.691,6.8354,309800.0],["2006-08-29",6.8354,6.8601,6.7962,6.8457,263600.0],["2006-08-30",6.8457,6.8457,6.7653,6.8024,175800.0],["2006-08-31",6.8086,6.8251,6.7756,6.8003,113200.0],["2006-09-01",6.7941,6.8622,6.7735,6.8127,155000.0],["2006-09-05",6.7611,6.7756,6.7364,6.7715,171600.0],["2006-09-06",6.7529,6.7715,6.5756,6.6086,315400.0],["2006-09-07",6.4807,6.5776,6.4189,6.5158,260600.0],["2006-09-08",6.524,6.524,6.4436,6.4725,133800.0],["2006-09-11",6.4209,6.4725,6.3323,6.4271,321400.0],["2006-09-12",6.4065,6.5013,6.4065,6.4952,247200.0],["2006-09-13",6.4848,6.5508,6.4209,6.5364,161800.0],["2006-09-14",6.5261,6.6354,6.5261,6.5632,185200.0],["2006-09-15",6.557,6.6745,6.557,6.6395,282600.0],["2006-09-18",6.6044,6.7488,6.6044,6.6931,340400.0],["2006-09-19",6.689,6.7529,6.5983,6.6251,239400.0],["2006-09-20",6.6663,6.689,6.5797,6.5983,215000.0],["2006-09-21",6.5838,6.7014,6.5838,6.6251,188200.0],["2006-09-22",6.6642,6.6642,6.522,6.5673,177600.0],["2006-09-25",6.557,6.691,6.557,6.6663,236000.0],["2006-09-26",6.6395,6.689,6.623,6.6292,121600.0],["2006-09-27",6.6292,6.7158,6.6106,6.6993,205200.0],["2006-09-28",6.7426,6.7838,6.6787,6.755,203400.0],["2006-09-29",6.7055,6.7075,6.6209,6.6601,191000.0],["2006-10-02",6.6395,6.7117,6.6168,6.6807,197000.0],["2006-10-03",6.6292,6.6519,6.5694,6.6003,160200.0],["2006-10-04",6.5962,6.5962,6.5137,6.5756,153600.0],["2006-10-05",6.6209,6.6209,6.4952,6.522,232800.0],["2006-10-06",6.5096,6.5529,6.4498,6.4952,237200.0],["2006-10-09",6.4622,6.5158,6.4147,6.4539,74800.0],["2006-10-10",6.4622,6.5178,6.3818,6.4147,271800.0],["2006-10-11",6.3879,6.4189,6.2518,6.2828,365400.0],["2006-10-12",6.2787,6.4168,6.2787,6.3797,266000.0],["2006-10-13",6.3797,6.3921,6.3055,6.3797,301600.0],["2006-10-16",6.3714,6.4003,6.3343,6.3818,146800.0],["2006-10-17",6.3962,6.4127,6.3178,6.4086,155000.0],["2006-10-18",6.4127,6.456,6.357,6.4147,146800.0],["2006-10-19",6.4395,6.557,6.4209,6.5364,199800.0],["2006-10-20",6.5838,6.6024,6.5508,6.5838,148800.0],["2006-10-23",6.5673,6.6663,6.5611,6.6044,162400.0],["2006-10-24",6.5776,6.6663,6.522,6.6622,155600.0],["2006-10-25",6.6374,6.7735,6.6168,6.7385,368400.0],["2006-10-26",6.7199,6.79,6.689,6.7426,184800.0],["2006-10-27",6.7426,6.8168,6.7426,6.7838,306200.0],["2006-10-30",6.788,6.823,6.7673,6.7983,167400.0],["2006-10-31",6.8024,6.99,6.7776,6.99,296600.0],["2006-11-01",6.8478,7.0498,6.8148,6.9158,329000.0],["2006-11-02",6.9075,7.1797,6.8911,7.0622,392600.0],["2006-11-03",7.0993,7.1117,6.9199,7.0292,369400.0],["2006-11-06",6.9838,7.0952,6.9632,6.99,294800.0],["2006-11-07",7.0746,7.1323,7.0643,7.1158,225600.0],["2006-11-08",7.056,7.2168,7.056,7.1942,205800.0],["2006-11-09",7.188,7.2395,7.1302,7.1839,233000.0],["2006-11-10",7.1777,7.1983,7.0725,7.0952,456200.0],["2006-11-13",7.0985,7.0985,6.9967,7.032,476800.0],["2006-11-14",7.03,7.1276,7.0092,7.0341,253000.0],["2006-11-15",6.9843,7.2398,6.9635,7.2398,304200.0],["2006-11-16",7.086,7.1546,7.032,7.0673,242600.0],["2006-11-17",7.111,7.1712,7.0424,7.0985,349600.0],["2006-11-20",7.1338,7.2065,7.0798,7.1401,273400.0],["2006-11-21",7.1401,7.3083,7.1172,7.2606,237600.0],["2006-11-22",7.2626,7.3,7.2003,7.2626,208800.0],["2006-11-24",7.2979,7.3623,7.2959,7.3312,71800.0],["2006-11-27",7.3374,7.3374,7.2419,7.3229,266200.0],["2006-11-28",7.2709,7.4226,7.2294,7.379,316400.0],["2006-11-29",7.3831,7.4164,7.273,7.327,284200.0],["2006-11-30",7.3187,7.3416,7.2377,7.3291,286000.0],["2006-12-01",7.3291,7.3457,7.1795,7.2294,374400.0],["2006-12-04",7.2502,7.3706,7.2502,7.3436,288200.0],["2006-12-05",7.3561,7.408,7.3249,7.3748,180600.0],["2006-12-06",7.3249,7.3893,7.273,7.3582,218800.0],["2006-12-07",7.3748,7.4558,7.3561,7.4101,202000.0],["2006-12-08",7.4579,7.4579,7.3603,7.4226,290800.0],["2006-12-11",7.406,7.4101,7.3333,7.3603,139000.0],["2006-12-12",7.3125,7.4787,7.2917,7.4226,206800.0],["2006-12-13",7.3997,7.4704,7.3021,7.3229,244400.0],["2006-12-14",7.3187,7.3208,7.2003,7.2606,362200.0],["2006-12-15",7.2294,7.2689,7.1608,7.1795,243600.0],["2006-12-18",7.1421,7.1858,7.0944,7.138,1555200.0],["2006-12-19",7.1504,7.1941,7.0881,7.1421,1269000.0],["2006-12-20",7.165,7.2543,7.1588,7.1878,220000.0],["2006-12-21",7.1463,7.1899,7.1151,7.1318,193000.0],["2006-12-22",7.1504,7.1504,7.0466,7.084,131600.0],["2006-12-26",7.0757,7.1089,7.0549,7.0611,67600.0],["2006-12-27",7.0445,7.1421,7.0216,7.0923,185200.0],["2006-12-28",7.0881,7.2003,7.084,7.1962,167400.0],["2006-12-29",7.1172,7.192,7.1131,7.1463,134800.0],["2007-01-03",7.1359,7.354,7.1089,7.2086,580200.0],["2007-01-04",7.1982,7.3062,7.1712,7.2065,364800.0],["2007-01-05",7.2065,7.2065,6.9759,7.0341,431600.0],["2007-01-08",7.0362,7.0674,7.0071,7.0216,178000.0],["2007-01-09",6.9946,7.0029,6.8825,6.9801,916400.0],["2007-01-10",6.9385,7.0092,6.8949,6.9884,513000.0],["2007-01-11",6.9365,7.0175,6.9365,6.9656,415200.0],["2007-01-12",6.9656,7.0902,6.9656,6.9884,255400.0],["2007-01-16",6.9219,6.9926,6.8908,6.9115,287600.0],["2007-01-17",6.8284,6.8451,6.7973,6.816,356400.0],["2007-01-18",6.8181,6.8492,6.7661,6.7827,261200.0],["2007-01-19",6.7724,6.8222,6.7703,6.7931,176800.0],["2007-01-22",6.762,6.789,6.7225,6.737,218600.0],["2007-01-23",6.7163,6.7848,6.7163,6.7703,402400.0],["2007-01-24",6.7412,6.7661,6.7163,6.7661,245200.0],["2007-01-25",6.8139,6.8139,6.7454,6.7474,328800.0],["2007-01-26",6.764,6.8181,6.7474,6.8097,161600.0],["2007-01-29",6.7994,6.8284,6.7578,6.764,152600.0],["2007-01-30",6.7682,6.7994,6.764,6.7869,108800.0],["2007-01-31",6.764,6.7848,6.6893,6.6893,281800.0],["2007-02-01",6.7329,6.7911,6.7246,6.789,183200.0],["2007-02-02",6.6913,6.708,6.6373,6.683,495200.0],["2007-02-05",6.6353,6.7017,6.6353,6.681,338400.0],["2007-02-06",6.6685,6.6851,6.656,6.6581,354400.0],["2007-02-07",6.6747,6.6851,6.6103,6.6332,299800.0],["2007-02-08",6.6415,6.7142,6.6082,6.71,229400.0],["2007-02-09",6.7183,6.8284,6.6851,6.7724,375200.0],["2007-02-12",6.7869,6.8222,6.7703,6.7786,297800.0],["2007-02-13",6.8314,6.8942,6.8314,6.8858,291400.0],["2007-02-14",6.8921,6.9005,6.8544,6.8879,169600.0],["2007-02-15",6.8795,6.9005,6.8502,6.867,267000.0],["2007-02-16",6.8544,6.8879,6.8314,6.8523,131400.0],["2007-02-20",6.8188,6.8418,6.7916,6.8272,152200.0],["2007-02-21",6.8544,6.8691,6.8356,6.8586,103800.0],["2007-02-22",6.8774,6.8774,6.7769,6.8083,252400.0],["2007-02-23",6.823,6.8795,6.8125,6.8376,180600.0],["2007-02-26",6.8586,6.8963,6.823,6.8732,220600.0],["2007-02-27",6.8628,6.8628,6.6052,6.689,391000.0],["2007-02-28",6.6764,6.6869,6.578,6.645,398800.0],["2007-03-01",6.5968,6.7581,6.5193,6.7434,437000.0],["2007-03-02",6.6492,6.7225,6.6073,6.6136,436600.0],["2007-03-05",6.5424,6.5968,6.4774,6.4774,328800.0],["2007-03-06",6.5612,6.6261,6.5612,6.5863,301000.0],["2007-03-07",6.5759,6.6157,6.5612,6.5989,247200.0],["2007-03-08",6.5696,6.6806,6.5696,6.6471,341000.0],["2007-03-09",6.6911,6.8125,6.6911,6.7518,260000.0],["2007-03-12",6.7685,6.7874,6.7225,6.7811,164200.0],["2007-03-13",6.7853,6.8146,6.6575,6.6764,256800.0],["2007-03-14",6.6555,6.689,6.5507,6.6596,225800.0],["2007-03-15",6.7057,6.7225,6.6198,6.6408,173400.0],["2007-03-16",6.6366,6.7748,6.6282,6.7643,344200.0],["2007-03-19",6.8,6.8041,6.7057,6.7664,226600.0],["2007-03-20",6.7811,6.9193,6.7811,6.9151,323800.0],["2007-03-21",6.9256,7.0136,6.913,7.0073,255800.0],["2007-03-22",7.0052,7.0533,6.9968,7.0094,151000.0],["2007-03-23",7.0094,7.0387,6.9947,7.0177,154400.0],["2007-03-26",7.0136,7.0136,6.9256,6.9612,222000.0],["2007-03-27",6.9005,6.9319,6.8523,6.8628,434400.0],["2007-03-28",6.8691,6.8984,6.8335,6.8858,418600.0],["2007-03-29",6.8753,6.9361,6.8565,6.9047,224000.0],["2007-03-30",6.9424,6.978,6.779,6.8376,407800.0],["2007-04-02",6.8272,6.8712,6.7958,6.8293,274600.0],["2007-04-03",6.8523,6.8523,6.7916,6.8041,145600.0],["2007-04-04",6.7602,6.8314,6.7602,6.8083,167800.0],["2007-04-05",6.823,6.8335,6.7706,6.8041,278200.0],["2007-04-09",6.7958,6.8314,6.7644,6.7958,210400.0],["2007-04-10",6.7979,6.8272,6.7141,6.7246,384800.0],["2007-04-11",6.7476,6.7874,6.7371,6.7706,246400.0],["2007-04-12",6.7706,6.8314,6.7706,6.823,194000.0],["2007-04-13",6.8251,6.8439,6.7811,6.8062,124800.0],["2007-04-16",6.846,6.8795,6.823,6.8335,189000.0],["2007-04-17",6.846,6.8628,6.7937,6.8188,225400.0],["2007-04-18",6.823,6.9193,6.8209,6.9068,402400.0],["2007-04-19",6.867,6.8963,6.8376,6.8481,212600.0],["2007-04-20",6.8837,6.9759,6.8712,6.9696,217600.0],["2007-04-23",6.9863,7.0177,6.9382,7.0094,522800.0],["2007-04-24",7.0094,7.0408,6.9507,6.9801,318600.0],["2007-04-25",7.0052,7.0596,6.9759,6.9989,268600.0],["2007-04-26",6.9821,7.0345,6.9424,6.9654,255600.0],["2007-04-27",6.9717,6.9717,6.9256,6.9445,128800.0],["2007-04-30",6.9591,6.9759,6.8858,6.9109,324400.0],["2007-05-01",6.9214,6.957,6.8146,6.9445,242600.0],["2007-05-02",6.957,7.0219,6.9193,7.0219,262000.0],["2007-05-03",7.0387,7.0743,6.9863,7.0282,253000.0],["2007-05-04",7.0638,7.1246,7.0366,7.1225,332800.0],["2007-05-07",7.1267,7.1539,7.091,7.1246,229200.0],["2007-05-08",7.0973,7.1413,7.068,7.1057,183600.0],["2007-05-09",7.0827,7.2209,7.0492,7.1434,1301000.0],["2007-05-10",7.1246,7.1664,7.0806,7.0994,362600.0],["2007-05-11",7.0884,7.1497,7.0737,7.1412,424600.0],["2007-05-14",7.137,7.1623,7.0842,7.1201,278400.0],["2007-05-15",7.1412,7.2341,7.1307,7.1919,222200.0],["2007-05-16",7.213,7.2299,7.1476,7.1581,735400.0],["2007-05-17",7.1729,7.1856,7.1222,7.156,536200.0],["2007-05-18",7.1792,7.1919,7.1391,7.1877,223000.0],["2007-05-21",7.1982,7.289,7.1982,7.289,233200.0],["2007-05-22",7.2658,7.3017,7.2426,7.2912,713800.0],["2007-05-23",7.327,7.3482,7.2848,7.3059,548600.0],["2007-05-24",7.3059,7.3165,7.2109,7.2257,423000.0],["2007-05-25",7.289,7.3629,7.2848,7.3123,366000.0],["2007-05-29",7.2954,7.3629,7.2743,7.3334,292200.0],["2007-05-30",7.3249,7.4896,7.2996,7.4812,593200.0],["2007-05-31",7.5213,7.5699,7.4854,7.5086,416200.0],["2007-06-01",7.5403,7.5952,7.4833,7.5699,296200.0],["2007-06-04",7.5657,7.6332,7.515,7.6079,469600.0],["2007-06-05",7.6079,7.6248,7.4411,7.4939,595400.0],["2007-06-06",7.5424,7.5424,7.3439,7.3672,347800.0],["2007-06-07",7.3566,7.3967,7.1307,7.1391,744000.0],["2007-06-08",7.1328,7.2405,7.1265,7.2363,334000.0],["2007-06-11",7.2215,7.2531,7.1898,7.1898,226200.0],["2007-06-12",7.1792,7.1982,7.1053,7.1096,383000.0],["2007-06-13",7.0884,7.1708,7.0631,7.1687,747200.0],["2007-06-14",7.1602,7.27,7.1328,7.194,345600.0],["2007-06-15",7.1961,7.2954,7.1455,7.2257,394600.0],["2007-06-18",7.232,7.232,7.1729,7.213,305600.0],["2007-06-19",7.2109,7.2384,7.1539,7.2088,354800.0],["2007-06-20",7.1602,7.1898,7.137,7.1581,274000.0],["2007-06-21",7.1265,7.1433,7.0652,7.0969,333400.0],["2007-06-22",7.0842,7.0863,6.9955,7.0673,614600.0],["2007-06-25",7.0167,7.1011,7.0167,7.061,482400.0],["2007-06-26",7.0694,7.1159,6.9871,6.9913,622200.0],["2007-06-27",6.9871,7.0737,6.9406,7.0737,687400.0],["2007-06-28",7.1518,7.1645,7.0948,7.1011,241000.0],["2007-06-29",7.1138,7.137,7.0589,7.1328,227600.0],["2007-07-02",7.1265,7.1476,7.1138,7.1222,124000.0],["2007-07-03",7.1814,7.1877,7.1117,7.1117,182200.0],["2007-07-05",7.1792,7.3735,7.1792,7.3482,471200.0],["2007-07-06",7.3735,7.3883,7.3144,7.3334,268400.0],["2007-07-09",7.3566,7.3672,7.3059,7.3059,192000.0],["2007-07-10",7.3102,7.3798,7.2848,7.3418,281200.0],["2007-07-11",7.2996,7.308,7.2426,7.3038,296200.0],["2007-07-12",7.3376,7.4559,7.3292,7.4559,344200.0],["2007-07-13",7.4411,7.5023,7.4221,7.4981,225600.0],["2007-07-16",7.4749,7.5255,7.4073,7.4115,252200.0],["2007-07-17",7.4347,7.5108,7.4347,7.4854,233400.0],["2007-07-18",7.4833,7.6797,7.4833,7.6797,545200.0],["2007-07-19",7.6776,7.7409,7.6607,7.6649,276000.0],["2007-07-20",7.6966,7.7916,7.6902,7.7008,247800.0],["2007-07-23",7.7092,7.8127,7.7092,7.7768,255800.0],["2007-07-24",7.7367,7.8401,7.7367,7.7641,437400.0],["2007-07-25",7.7494,7.819,7.6923,7.7451,354000.0],["2007-07-26",7.648,7.6522,7.4601,7.5614,599400.0],["2007-07-27",7.4664,7.4917,7.2341,7.2341,660200.0],["2007-07-30",7.3228,7.3693,7.1961,7.3355,360600.0],["2007-07-31",7.42,7.5065,7.3735,7.4749,693600.0],["2007-08-01",7.4284,7.4981,7.2785,7.4305,321000.0],["2007-08-02",7.5044,7.5403,7.3714,7.4833,424200.0],["2007-08-03",7.4284,7.4432,7.2172,7.2215,414000.0],["2007-08-06",7.3376,7.5741,6.9702,7.2384,336200.0],["2007-08-07",7.27,7.2912,7.1032,7.1814,530400.0],["2007-08-08",7.2574,7.3439,7.1412,7.2236,941000.0],["2007-08-09",7.0737,7.4263,7.0483,7.4136,938800.0],["2007-08-10",7.3608,7.6058,7.3608,7.553,703000.0],["2007-08-13",7.5577,7.5917,7.2852,7.3001,373000.0],["2007-08-14",7.2383,7.2617,6.9956,7.0467,539800.0],["2007-08-15",7.0361,7.0808,6.9424,6.9722,400600.0],["2007-08-16",7.0254,7.0446,6.655,6.8934,668600.0],["2007-08-17",7.0914,7.1276,6.8998,6.9743,607800.0],["2007-08-20",7.019,7.051,6.902,7.0084,562800.0],["2007-08-21",7.0042,7.0169,6.9424,6.968,252400.0],["2007-08-22",7.0467,7.134,6.9382,6.9743,408600.0],["2007-08-23",7.0382,7.0893,6.9765,7.0489,384800.0],["2007-08-24",7.1149,7.1532,7.0489,7.1319,268400.0],["2007-08-27",7.1191,7.1212,7.0254,7.0276,249000.0],["2007-08-28",6.9722,7.0105,6.8764,6.8998,245600.0],["2007-08-29",6.9658,7.1042,6.9658,7.085,245800.0],["2007-08-30",7.0361,7.1574,7.0063,7.1063,201400.0],["2007-08-31",7.2383,7.2703,7.1681,7.1702,262600.0],["2007-09-04",7.1979,7.2703,7.1553,7.2319,330800.0],["2007-09-05",7.151,7.2979,7.151,7.2234,442200.0],["2007-09-06",7.2213,7.2319,7.1255,7.1617,198400.0],["2007-09-07",7.1425,7.1979,7.0701,7.1915,276400.0],["2007-09-10",7.1681,7.1872,7.1106,7.1191,215400.0],["2007-09-11",7.1915,7.2873,7.1638,7.2724,299000.0],["2007-09-12",7.3192,7.3192,7.2596,7.2937,199400.0],["2007-09-13",7.3107,7.4235,7.3001,7.3959,208800.0],["2007-09-14",7.3852,7.4959,7.3703,7.4406,260800.0],["2007-09-17",7.4597,7.5044,7.3448,7.3916,209800.0],["2007-09-18",7.4448,7.5939,7.3937,7.5875,388000.0],["2007-09-19",7.613,7.6386,7.4768,7.5257,823800.0],["2007-09-20",7.6705,7.6748,7.5896,7.6109,1010600.0],["2007-09-21",7.6599,7.7599,7.6237,7.7195,1245200.0],["2007-09-24",7.7663,7.8664,7.711,7.8323,398600.0],["2007-09-25",7.828,7.86,7.7535,7.7791,201800.0],["2007-09-26",7.7748,7.8429,7.7216,7.8429,353400.0],["2007-09-27",7.8515,7.8515,7.7024,7.7706,278800.0],["2007-09-28",7.8259,7.8749,7.794,7.8068,247200.0],["2007-10-01",7.8153,7.943,7.8153,7.8791,229200.0],["2007-10-02",7.8578,7.8791,7.7301,7.8089,316200.0],["2007-10-03",7.8302,7.9089,7.8089,7.86,240400.0],["2007-10-04",7.8919,7.96,7.8557,7.9451,243000.0],["2007-10-05",8.0707,8.1729,8.0388,8.141,293200.0],["2007-10-08",8.19,8.2176,8.1367,8.19,188400.0],["2007-10-09",8.1303,8.1963,8.0026,8.1431,355600.0],["2007-10-10",8.1495,8.1772,8.0835,8.1751,188800.0],["2007-10-11",8.2027,8.3092,8.1729,8.2347,348800.0],["2007-10-12",8.2666,8.3411,8.19,8.2921,439000.0],["2007-10-15",8.2921,8.3134,8.1346,8.1814,276800.0],["2007-10-16",8.207,8.2176,8.1218,8.124,205800.0],["2007-10-17",8.1857,8.3028,8.1857,8.2943,303600.0],["2007-10-18",8.2836,8.3326,8.273,8.2985,432000.0],["2007-10-19",8.3007,8.3007,8.1516,8.1623,224000.0],["2007-10-22",8.0686,8.2858,8.0686,8.2666,329600.0],["2007-10-23",8.3773,8.3773,8.2836,8.3049,701000.0],["2007-10-24",8.2879,8.3326,8.1729,8.2794,318800.0],["2007-10-25",8.3454,8.4837,8.3156,8.4582,578800.0],["2007-10-26",8.4923,8.6626,8.4774,8.6604,562000.0],["2007-10-29",8.686,8.8159,8.637,8.8116,395200.0],["2007-10-30",8.7882,8.9053,8.7264,8.8691,488400.0],["2007-10-31",8.933,9.2161,8.9159,9.1139,1110800.0],["2007-11-01",9.0671,9.1778,9.0117,9.1267,425000.0],["2007-11-02",9.2289,9.3268,9.0947,9.2182,431800.0],["2007-11-05",8.8159,9.2182,8.8159,9.1863,309600.0],["2007-11-06",9.2693,9.429,9.1927,9.3928,312800.0],["2007-11-07",9.3651,9.3651,8.9862,9.033,380800.0],["2007-11-08",9.0628,9.0628,8.7839,8.967,858400.0],["2007-11-09",8.9862,8.9862,8.7605,8.7988,759400.0],["2007-11-12",8.7243,8.7243,8.4837,8.5157,304000.0],["2007-11-13",8.6114,8.6543,8.3152,8.4032,684000.0],["2007-11-14",8.4354,8.4526,8.2916,8.3195,654800.0],["2007-11-15",8.3088,8.3088,8.0512,8.092,643600.0],["2007-11-16",8.1349,8.1456,8.004,8.1027,626400.0],["2007-11-19",8.0533,8.0533,7.8709,7.873,566400.0],["2007-11-20",7.8602,7.9353,7.8087,7.9353,625000.0],["2007-11-21",7.7807,7.9718,7.7807,7.8773,1372400.0],["2007-11-23",7.9546,7.9696,7.8859,7.8988,527200.0],["2007-11-26",7.8323,8.0448,7.8323,7.8773,1090400.0],["2007-11-27",7.8151,7.9289,7.77,7.8816,833000.0],["2007-11-28",7.9417,8.1199,7.8816,8.1199,1053600.0],["2007-11-29",8.0018,8.0169,7.8408,7.9138,1359200.0],["2007-11-30",7.9718,8.0362,7.9439,7.9997,686200.0],["2007-12-03",8.0748,8.0748,7.9589,8.0254,679400.0],["2007-12-04",8.0619,8.0619,7.8838,7.9997,475000.0],["2007-12-05",7.9847,8.2637,7.9847,8.2379,476800.0],["2007-12-06",8.2637,8.2937,8.1993,8.2208,332200.0],["2007-12-07",8.18,8.3603,8.18,8.283,292000.0],["2007-12-10",8.2594,8.3453,8.2508,8.3281,188200.0],["2007-12-11",8.2637,8.3174,8.107,8.1242,316400.0],["2007-12-12",8.2465,8.2615,8.107,8.1671,315000.0],["2007-12-13",8.1177,8.1735,7.9847,8.1456,397200.0],["2007-12-14",8.1456,8.1778,8.0684,8.0963,267200.0],["2007-12-17",8.1177,8.2551,8.0963,8.2422,430000.0],["2007-12-18",8.3667,8.3667,8.2251,8.2465,379800.0],["2007-12-19",8.3195,8.4569,8.2744,8.386,329600.0],["2007-12-20",8.4204,8.4762,8.3882,8.4311,357200.0],["2007-12-21",8.4676,8.5019,8.3388,8.4676,261200.0],["2007-12-24",8.5556,8.5857,8.5019,8.5749,103200.0],["2007-12-26",8.5363,8.9956,8.5363,8.9377,535000.0],["2007-12-27",8.8711,8.8711,8.59,8.59,554800.0],["2007-12-28",8.7295,8.7617,8.6372,8.7295,508400.0],["2007-12-31",8.7295,8.7402,8.6565,8.678,793600.0],["2008-01-02",8.6694,8.7359,8.6179,8.7037,1175600.0],["2008-01-03",8.693,8.7359,8.6286,8.6565,610400.0],["2008-01-04",8.5985,8.6372,8.4697,8.5234,526000.0],["2008-01-07",8.4848,8.5857,8.4139,8.4783,683000.0],["2008-01-08",8.5363,8.5363,8.3495,8.3925,601400.0],["2008-01-09",8.5642,8.5942,8.3495,8.5942,740400.0],["2008-01-10",8.4977,8.6286,8.3925,8.5341,597000.0],["2008-01-11",8.4161,8.4697,8.3732,8.3796,482200.0],["2008-01-14",8.4247,8.4311,8.3646,8.4161,476600.0],["2008-01-15",8.3839,8.4054,8.2251,8.2508,408000.0],["2008-01-16",8.1864,8.2573,8.122,8.1993,459400.0],["2008-01-17",8.2186,8.2959,8.0533,8.1049,585800.0],["2008-01-18",8.0491,8.2293,7.9138,7.9804,470800.0],["2008-01-22",7.6627,8.0405,7.6391,8.0147,751400.0],["2008-01-23",7.8623,8.004,7.7421,7.989,892600.0],["2008-01-24",7.9868,8.1564,7.9331,8.0491,473200.0],["2008-01-25",8.195,8.195,8.004,8.1049,725800.0],["2008-01-28",8.019,8.1929,8.019,8.1843,366000.0],["2008-01-29",8.3002,8.4418,8.2508,8.386,509000.0],["2008-01-30",8.4118,8.5749,8.1757,8.3796,965200.0],["2008-01-31",8.2186,8.5792,8.1843,8.5449,1418000.0],["2008-02-01",8.62,8.6672,8.5578,8.6608,697000.0],["2008-02-04",8.7273,8.7273,8.532,8.7187,367600.0],["2008-02-05",8.6844,8.6844,8.5341,8.5406,688000.0],["2008-02-06",8.6329,8.65,8.459,8.5148,448000.0],["2008-02-07",8.4547,8.4976,8.2959,8.429,844200.0],["2008-02-08",8.4934,8.5535,8.3903,8.459,591000.0],["2008-02-11",8.4247,8.6801,8.3925,8.6672,576200.0],["2008-02-12",8.723,8.7831,8.6865,8.7359,460000.0],["2008-02-13",8.8722,8.8722,8.7467,8.7965,376000.0],["2008-02-14",8.7684,8.8116,8.7143,8.7251,401000.0],["2008-02-15",8.7316,8.7727,8.6061,8.6688,301400.0],["2008-02-19",8.6407,8.6775,8.5888,8.6104,701200.0],["2008-02-20",8.6472,8.8549,8.6061,8.8419,832000.0],["2008-02-21",8.9069,8.9069,8.6385,8.7208,511800.0],["2008-02-22",8.7402,8.7705,8.6061,8.7684,607000.0],["2008-02-25",8.7684,8.9653,8.751,8.7943,914400.0],["2008-02-26",8.8506,9.0497,8.8008,8.9372,793000.0],["2008-02-27",8.9718,9.1449,8.922,9.0367,644800.0],["2008-02-28",8.9999,9.3115,8.9999,9.2834,725800.0],["2008-02-29",9.3396,9.3396,8.8484,8.9155,699400.0],["2008-03-03",8.9761,8.9761,8.8354,8.9566,748000.0],["2008-03-04",8.8701,8.935,8.7943,8.9155,929000.0],["2008-03-05",8.9653,9.2012,8.9653,9.2012,910400.0],["2008-03-06",9.2423,9.2423,9.1406,9.1752,747000.0],["2008-03-07",9.0432,9.2423,9.0086,9.0756,512200.0],["2008-03-10",9.0497,9.0821,8.8636,8.9112,659400.0],["2008-03-11",9.0951,9.1968,9.0583,9.186,680800.0],["2008-03-12",9.2228,9.2877,9.0215,9.0518,523800.0],["2008-03-13",9.0475,9.1059,8.9999,9.08,1055800.0],["2008-03-14",9.0865,9.0865,8.79,8.9696,825600.0],["2008-03-17",8.7554,8.8895,8.565,8.6818,588600.0],["2008-03-18",8.8203,8.8203,8.6147,8.7684,693400.0],["2008-03-19",8.8073,8.8419,8.3248,8.3421,725400.0],["2008-03-20",8.2468,8.6753,8.2057,8.5282,683600.0],["2008-03-24",8.4676,8.6191,8.4676,8.552,476600.0],["2008-03-25",8.6147,8.8441,8.6126,8.7943,698800.0],["2008-03-26",8.7727,8.8203,8.7337,8.7792,848600.0],["2008-03-27",8.8636,9.041,8.8203,8.9545,1069600.0],["2008-03-28",8.9999,9.1427,8.9999,9.0259,783800.0],["2008-03-31",8.9133,9.0583,8.7402,8.9069,679200.0],["2008-04-01",8.9025,8.922,8.7337,8.8549,349800.0],["2008-04-02",8.9631,9.041,8.8982,8.9956,658600.0],["2008-04-03",9.0107,9.2012,9.0086,9.0821,534400.0],["2008-04-04",9.0367,9.1492,9.0129,9.0951,1033400.0],["2008-04-07",9.1254,9.2185,9.0735,9.0756,1055800.0],["2008-04-08",8.9501,9.1168,8.9501,9.0583,688200.0],["2008-04-09",9.0583,9.0583,8.9198,8.9739,590200.0],["2008-04-10",8.9869,8.9999,8.8593,8.9999,619600.0],["2008-04-11",8.8982,8.9458,8.8225,8.8441,262600.0],["2008-04-14",8.8181,9.0151,8.8181,8.948,313600.0],["2008-04-15",8.9826,9.0518,8.9458,8.9869,380200.0],["2008-04-16",9.1471,9.199,9.0756,9.1709,379400.0],["2008-04-17",9.1038,9.1449,9.0194,9.0648,291200.0],["2008-04-18",9.2228,9.2228,9.0735,9.173,274600.0],["2008-04-21",9.173,9.2163,9.1016,9.1535,368000.0],["2008-04-22",9.0713,9.2293,9.054,9.1687,244000.0],["2008-04-23",9.0497,9.1254,9.0172,9.0778,261600.0],["2008-04-24",9.0432,9.1038,8.9739,9.0454,263600.0],["2008-04-25",9.1059,9.1254,8.9307,8.9826,444400.0],["2008-04-28",9.0151,9.1103,9.0151,9.08,325800.0],["2008-04-29",9.1406,9.1406,8.896,8.909,271400.0],["2008-04-30",8.8571,9.0086,8.8116,8.9112,415600.0],["2008-05-01",8.8744,8.8852,8.7099,8.79,293800.0],["2008-05-02",8.8398,8.9393,8.803,8.8701,301200.0],["2008-05-05",8.909,8.9674,8.8268,8.8463,353600.0],["2008-05-06",8.8614,9.054,8.8181,9.0215,287800.0],["2008-05-07",9.0843,9.3115,9.0583,9.2379,420600.0],["2008-05-08",9.1622,9.2617,9.1254,9.2055,360600.0],["2008-05-09",9.2877,9.5214,9.2769,9.4587,579800.0],["2008-05-12",9.4933,9.5474,9.3591,9.5387,267200.0],["2008-05-13",9.5451,9.5451,9.4099,9.4622,297600.0],["2008-05-14",9.5363,9.6214,9.5167,9.5778,261400.0],["2008-05-15",9.6017,9.6759,9.5254,9.6453,331600.0],["2008-05-16",9.7478,9.7653,9.6257,9.6955,233400.0],["2008-05-19",9.6388,9.7565,9.6388,9.7064,188400.0],["2008-05-20",9.7282,10.0029,9.7217,9.9571,469600.0],["2008-05-21",10.0051,10.0749,9.907,9.9528,285000.0],["2008-05-22",10.0029,10.0291,9.9157,9.9549,284200.0],["2008-05-23",9.9048,10.0291,9.8503,9.9615,351200.0],["2008-05-27",9.8983,9.8983,9.5712,9.6628,1053400.0],["2008-05-28",9.6214,9.883,9.6214,9.7892,445400.0],["2008-05-29",9.8874,10.0138,9.8612,9.8895,403400.0],["2008-05-30",9.8634,9.9135,9.6562,9.7282,858800.0],["2008-06-02",9.6366,9.7871,9.5799,9.7871,519200.0],["2008-06-03",9.8459,10.1948,9.7718,9.8328,1694600.0],["2008-06-04",9.8808,9.9157,9.726,9.8176,747200.0],["2008-06-05",9.8176,9.8198,9.6584,9.7565,627400.0],["2008-06-06",9.8023,9.8852,9.7653,9.7696,399400.0],["2008-06-09",9.7369,9.8743,9.6846,9.7282,597600.0],["2008-06-10",9.6388,9.6824,9.4317,9.4971,880000.0],["2008-06-11",9.508,9.6323,9.508,9.5603,444800.0],["2008-06-12",9.5472,9.5603,9.3946,9.4077,581800.0],["2008-06-13",9.3532,9.484,9.3532,9.4382,443400.0],["2008-06-16",9.5167,9.569,9.4666,9.5254,643600.0],["2008-06-17",9.532,9.7609,9.5211,9.7304,398200.0],["2008-06-18",9.6868,9.8939,9.6737,9.8786,501000.0],["2008-06-19",9.8852,9.8983,9.6562,9.6933,709600.0],["2008-06-20",9.7151,9.7544,9.5734,9.6061,418000.0],["2008-06-23",9.7326,9.8045,9.6279,9.7042,794600.0],["2008-06-24",9.6083,9.6432,9.4535,9.5058,468200.0],["2008-06-25",9.5887,9.6453,9.4448,9.5952,441600.0],["2008-06-26",9.6192,9.6344,9.3968,9.5014,406600.0],["2008-06-27",9.8568,9.8568,9.3205,9.3663,633800.0],["2008-06-30",9.4796,9.5734,9.3554,9.4142,856800.0],["2008-07-01",9.3118,9.593,9.2921,9.5058,299800.0],["2008-07-02",9.6061,9.6911,9.3423,9.3772,825600.0],["2008-07-03",9.3576,9.4295,9.0632,9.29,511600.0],["2008-07-07",9.2071,9.2071,8.9084,8.9673,926800.0],["2008-07-08",8.9389,8.9389,8.7863,8.9171,699400.0],["2008-07-09",8.9826,9.0654,8.8757,8.891,588200.0],["2008-07-10",8.9477,9.0545,8.867,8.9913,464400.0],["2008-07-11",8.9324,9.1635,8.9128,9.1286,680000.0],["2008-07-14",9.157,9.5734,9.157,9.4687,879400.0],["2008-07-15",9.4186,9.4404,9.1897,9.2398,721200.0],["2008-07-16",9.1919,9.3488,9.1025,9.2703,654000.0],["2008-07-17",9.3227,9.4251,8.9499,9.1003,718800.0],["2008-07-18",9.1919,9.3292,9.0916,9.1177,616800.0],["2008-07-21",9.2246,9.3554,9.2246,9.2682,808400.0],["2008-07-22",9.2442,9.4796,9.2442,9.4753,682800.0],["2008-07-23",9.3903,9.4382,9.2246,9.3161,611200.0],["2008-07-24",9.3183,9.4971,9.157,9.2137,665600.0],["2008-07-25",9.2834,9.3227,9.1352,9.2442,546600.0],["2008-07-28",9.2638,9.3728,9.1352,9.1635,420400.0],["2008-07-29",9.109,9.2485,8.9956,9.2071,660200.0],["2008-07-30",9.2725,9.399,9.1112,9.3532,833800.0],["2008-07-31",9.2965,9.7696,9.2333,9.5669,1273000.0],["2008-08-01",9.6235,9.6344,9.2987,9.3597,1187000.0],["2008-08-04",9.375,9.4121,9.2158,9.2943,496400.0],["2008-08-05",9.2224,9.3227,9.0937,9.2202,952200.0],["2008-08-06",9.1635,9.2921,9.1308,9.1548,843400.0],["2008-08-07",9.1592,9.3358,9.1592,9.2398,648200.0],["2008-08-08",9.1286,9.1526,8.9847,9.0916,492600.0],["2008-08-11",9.0392,9.0959,8.9128,9.0959,521400.0],["2008-08-12",9.1657,9.1984,9.0305,9.0894,628800.0],["2008-08-13",9.0252,9.0516,8.8495,8.944,946400.0],["2008-08-14",8.9001,9.0209,8.8517,9.0077,610600.0],["2008-08-15",9.0011,9.0011,8.8056,8.8715,472800.0],["2008-08-18",8.9506,9.0099,8.8759,8.955,347600.0],["2008-08-19",8.9088,9.1175,8.8891,8.9901,535800.0],["2008-08-20",8.9747,9.1021,8.9528,9.0231,700000.0],["2008-08-21",9.1175,9.2932,8.9879,9.2471,445200.0],["2008-08-22",9.1636,9.2866,9.1483,9.1922,367800.0],["2008-08-25",9.1812,9.1966,9.1219,9.1768,404000.0],["2008-08-26",9.0999,9.1856,9.056,9.1285,863800.0],["2008-08-27",9.1812,9.3196,9.1592,9.2932,546600.0],["2008-08-28",9.3284,9.3328,9.1263,9.2822,527600.0],["2008-08-29",9.2119,9.2669,9.1746,9.2119,669600.0],["2008-09-02",9.1702,9.1724,9.0011,9.0252,624000.0],["2008-09-03",9.0626,9.0626,8.7024,8.9616,815200.0],["2008-09-04",8.9879,9.0033,8.6057,8.6189,1122200.0],["2008-09-05",8.6716,8.6716,8.419,8.5003,1011800.0],["2008-09-08",8.9132,8.9132,8.4673,8.5947,873000.0],["2008-09-09",8.6167,8.6914,8.1027,8.2235,1827800.0],["2008-09-10",8.2016,8.4102,8.1357,8.2148,1197400.0],["2008-09-11",8.1884,8.1972,8.0303,8.184,1017000.0],["2008-09-12",8.1555,8.3685,8.1555,8.2872,966600.0],["2008-09-15",8.1511,8.4037,7.9929,8.3224,1599600.0],["2008-09-16",8.2082,8.5882,8.1269,8.531,2379600.0],["2008-09-17",8.43,8.5574,8.2894,8.3839,1870200.0],["2008-09-18",8.4717,8.8078,8.3993,8.665,2495400.0],["2008-09-19",8.4805,8.9637,8.4805,8.8232,1680000.0],["2008-09-22",8.7463,9.0582,8.7463,8.7551,1369400.0],["2008-09-23",8.7836,8.911,8.6233,8.7287,1597200.0],["2008-09-24",8.7617,8.832,8.5442,8.564,1393000.0],["2008-09-25",8.6211,8.6233,8.4608,8.5684,1627200.0],["2008-09-26",8.5025,8.6541,8.4498,8.6189,1487200.0],["2008-09-29",8.4608,8.5025,7.9007,8.1115,3086800.0],["2008-09-30",8.1576,8.5003,8.1576,8.3663,2174000.0],["2008-10-01",8.1928,8.5223,8.1906,8.4695,2082000.0],["2008-10-02",8.3356,8.4322,8.1225,8.2872,2448400.0],["2008-10-03",8.3641,8.5442,7.9248,7.9753,3554400.0],["2008-10-06",7.8106,7.8304,7.1605,7.6195,2730600.0],["2008-10-07",8.0368,8.0368,7.2944,7.2966,2200000.0],["2008-10-08",6.9606,7.5141,6.9606,7.3691,3249800.0],["2008-10-09",7.3625,7.547,6.6641,6.7783,1903600.0],["2008-10-10",6.3807,6.6948,5.7789,6.5454,3797200.0],["2008-10-13",6.809,7.5031,6.8024,7.4921,336600.0],["2008-10-14",7.6634,8.0588,6.9957,7.2307,3756200.0],["2008-10-15",6.9079,7.1165,6.3587,6.3895,3072600.0],["2008-10-16",6.3807,6.5542,6.0622,6.5542,3061000.0],["2008-10-17",6.3697,7.0594,6.3104,6.8661,2441200.0],["2008-10-20",6.8991,7.4438,6.8991,7.4438,2025000.0],["2008-10-21",7.2505,7.446,7.1297,7.2944,2025400.0],["2008-10-22",7.167,7.189,6.6706,6.8859,1723200.0],["2008-10-23",6.73,7.0221,6.4949,6.8661,1841600.0],["2008-10-24",6.4137,6.7278,6.1655,6.6333,1593200.0],["2008-10-27",6.5367,6.7387,6.3566,6.3785,1305800.0],["2008-10-28",6.5037,6.7673,6.2489,6.7343,1288000.0],["2008-10-29",6.8551,7.3537,6.8024,7.1033,1581800.0],["2008-10-30",7.3472,7.591,7.1824,7.5492,1466000.0],["2008-10-31",7.5778,7.7513,7.2835,7.5997,1459800.0],["2008-11-03",7.6547,7.7315,7.5382,7.6656,1046200.0],["2008-11-04",7.9138,8.1686,7.8941,8.0874,1083600.0],["2008-11-05",8.0918,8.2082,7.8194,7.8809,1428200.0],["2008-11-06",7.8194,7.927,7.3823,7.5273,1573000.0],["2008-11-07",7.7052,7.7601,7.4065,7.5295,1359400.0],["2008-11-10",7.5734,7.7228,7.3779,7.5053,1015000.0],["2008-11-11",7.3691,7.5822,7.3274,7.4548,1084600.0],["2008-11-12",7.4309,7.4309,7.0078,7.041,1237800.0],["2008-11-13",7.1385,7.2913,6.7044,7.2913,2466600.0],["2008-11-14",7.1606,7.3356,7.0721,7.1252,1896000.0],["2008-11-17",7.0942,7.3135,7.0211,7.0632,1293800.0],["2008-11-18",6.886,6.9724,6.5095,6.6933,1906000.0],["2008-11-19",6.6822,6.7664,6.3057,6.3168,2065600.0],["2008-11-20",6.2548,6.3146,5.8805,5.896,2417200.0],["2008-11-21",6.051,6.35,5.8229,6.3256,2960800.0],["2008-11-24",6.4187,6.7022,6.319,6.5649,1824600.0],["2008-11-25",6.7575,6.8439,6.4585,6.6114,1803000.0],["2008-11-26",6.5228,6.6047,6.3677,6.5626,1633000.0],["2008-11-28",6.505,6.5582,6.4608,6.556,684000.0],["2008-12-01",6.6778,6.8771,6.5626,6.7044,2462000.0],["2008-12-02",6.7199,6.7509,6.35,6.4674,2198400.0],["2008-12-03",6.3699,6.6911,6.2747,6.6579,2972400.0],["2008-12-04",6.6534,6.7996,6.4984,6.5804,2327800.0],["2008-12-05",6.4408,6.6512,6.3567,6.6313,2399600.0],["2008-12-08",6.8971,7.0721,6.8328,6.9901,1577400.0],["2008-12-09",6.8306,7.0278,6.7155,6.7354,2001800.0],["2008-12-10",6.9392,6.9702,6.7066,6.855,1552600.0],["2008-12-11",6.8373,7.2049,6.8373,6.9613,1503800.0],["2008-12-12",6.8041,7.1075,6.8041,7.0765,2191200.0],["2008-12-15",7.1031,7.2005,6.968,7.0698,1650600.0],["2008-12-16",7.1031,7.3556,7.1031,7.3378,1697800.0],["2008-12-17",7.2891,7.3954,7.1451,7.2072,1351200.0],["2008-12-18",7.278,7.3976,7.0876,7.2227,1954800.0],["2008-12-19",7.123,7.3201,7.123,7.1739,1569000.0],["2008-12-22",7.2714,7.2913,6.9746,7.1451,1585200.0],["2008-12-23",7.1739,7.2271,7.0123,7.1075,1275800.0],["2008-12-24",7.1606,7.1606,7.0189,7.0986,493600.0],["2008-12-26",7.0876,7.1695,6.948,7.1141,917400.0],["2008-12-29",7.1518,7.1518,6.948,7.0034,1859600.0],["2008-12-30",7.0255,7.1518,6.9414,7.1385,1561200.0],["2008-12-31",7.1296,7.2094,7.0078,7.1917,1577600.0],["2009-01-02",7.2094,7.422,7.1739,7.3622,1133000.0],["2009-01-05",7.3999,7.5815,7.3999,7.4774,1247400.0],["2009-01-06",7.5992,7.6169,7.391,7.4198,1183600.0],["2009-01-07",7.4331,7.4973,7.2315,7.2891,961600.0],["2009-01-08",7.3268,7.5372,7.2315,7.5372,1043000.0],["2009-01-09",7.4663,7.4752,7.3113,7.3578,824000.0],["2009-01-12",7.3201,7.3378,7.1141,7.154,684400.0],["2009-01-13",7.154,7.2537,7.0565,7.2182,1210800.0],["2009-01-14",7.0721,7.154,7.0123,7.0676,935600.0],["2009-01-15",7.0654,7.1784,6.9214,7.1341,1411200.0],["2009-01-16",7.1828,7.2116,7.0233,7.1806,1566400.0],["2009-01-20",7.2204,7.2271,6.9281,6.968,1887200.0],["2009-01-21",7.0211,7.0876,6.7974,7.0787,1609200.0],["2009-01-22",6.9414,7.03,6.7974,6.9569,1705000.0],["2009-01-23",6.8151,7.1053,6.8063,7.0566,1319600.0],["2009-01-26",7.1496,7.2625,7.0942,7.1961,963000.0],["2009-01-27",7.1939,7.2647,7.1075,7.2182,1017400.0],["2009-01-28",7.3799,7.4729,7.3046,7.3821,956800.0],["2009-01-29",7.3954,7.5106,7.3356,7.3777,1387400.0],["2009-01-30",7.3622,7.3711,7.1141,7.2647,1549600.0],["2009-02-02",7.1695,7.2647,7.0942,7.2271,1007400.0],["2009-02-03",7.2005,7.3843,7.2005,7.3622,1966200.0],["2009-02-04",7.3489,7.546,7.3245,7.4375,1588000.0],["2009-02-05",7.4242,7.5261,7.36,7.453,1133200.0],["2009-02-06",7.3644,7.6745,7.3002,7.608,1690000.0],["2009-02-09",7.6789,7.8118,7.6391,7.7121,1182000.0],["2009-02-10",7.6656,7.7432,7.4065,7.4729,1296000.0],["2009-02-11",7.4361,7.5545,7.3802,7.4607,2004200.0],["2009-02-12",7.4137,7.483,7.3042,7.483,1324400.0],["2009-02-13",7.7087,7.7087,7.4316,7.4964,1223800.0],["2009-02-17",7.3735,7.3735,7.1188,7.1791,1448400.0],["2009-02-18",7.2171,7.2171,7.0495,7.1099,1127400.0],["2009-02-19",7.2059,7.3109,7.1568,7.273,1214800.0],["2009-02-20",7.0964,7.4428,7.0384,7.1992,2124800.0],["2009-02-23",7.2283,7.2797,6.8462,6.8752,1790400.0],["2009-02-24",6.8797,7.016,6.7188,6.8618,2353800.0],["2009-02-25",6.8283,6.8954,6.6652,6.8015,2402200.0],["2009-02-26",6.8864,7.0406,6.8149,6.9266,1447200.0],["2009-02-27",6.7658,6.797,6.6161,6.6563,2044000.0],["2009-03-02",6.5379,6.5781,6.2876,6.3792,1612200.0],["2009-03-03",6.406,6.4686,6.2072,6.2384,2254800.0],["2009-03-04",6.406,6.5356,6.2809,6.4708,1969200.0],["2009-03-05",6.3278,6.3926,6.1759,6.2451,1187600.0],["2009-03-06",6.2675,6.4351,6.1893,6.2965,1670600.0],["2009-03-09",6.2094,6.3613,6.1424,6.2675,1242600.0],["2009-03-10",6.3211,6.5289,6.3211,6.4284,860200.0],["2009-03-11",6.4731,6.4798,6.3591,6.4239,891400.0],["2009-03-12",6.4038,6.5602,6.3703,6.5311,728600.0],["2009-03-13",6.5334,6.5959,6.4596,6.5423,1039800.0],["2009-03-16",6.549,6.8082,6.5311,6.6719,947600.0],["2009-03-17",6.6384,7.0428,6.5781,7.0428,1433400.0],["2009-03-18",7.0339,7.0897,6.8238,7.0294,1242000.0],["2009-03-19",7.1344,7.2082,6.9222,6.9467,1267400.0],["2009-03-20",6.9445,7.0361,6.8864,6.8976,944200.0],["2009-03-23",7.0763,7.1389,7.0071,7.0987,1294000.0],["2009-03-24",6.9981,7.054,6.7792,6.8171,1911600.0],["2009-03-25",6.8931,6.9244,6.73,6.8171,2112800.0],["2009-03-26",6.8238,6.9222,6.7121,6.7836,2010200.0],["2009-03-27",6.7792,6.7792,6.5155,6.5602,1638400.0],["2009-03-30",6.368,6.4015,6.2496,6.3032,1256800.0],["2009-03-31",6.3904,6.4909,6.33,6.4351,1368800.0],["2009-04-01",6.3457,6.4596,6.33,6.4395,1584800.0],["2009-04-02",6.5937,6.6831,6.5691,6.6094,997200.0],["2009-04-03",6.6071,6.6607,6.5758,6.6339,1490200.0],["2009-04-06",6.6138,6.6384,6.482,6.587,1267000.0],["2009-04-07",6.5244,6.5736,6.5021,6.5311,976800.0],["2009-04-08",6.4865,6.6183,6.4865,6.6116,1087400.0],["2009-04-09",6.7255,6.7591,6.5892,6.6473,686600.0],["2009-04-13",6.6317,6.692,6.5892,6.6652,780800.0],["2009-04-14",6.6607,6.6719,6.6049,6.6205,689800.0],["2009-04-15",6.5892,6.6943,6.5736,6.6831,775200.0],["2009-04-16",6.7032,6.7635,6.6585,6.7211,608400.0],["2009-04-17",6.6853,6.8842,6.6853,6.8529,639800.0],["2009-04-20",6.7367,6.7434,6.5915,6.6116,670800.0],["2009-04-21",6.5378,6.692,6.5378,6.6764,600800.0],["2009-04-22",6.6362,6.7591,6.6205,6.6652,725400.0],["2009-04-23",6.6607,6.7434,6.625,6.7389,761600.0],["2009-04-24",6.797,6.8551,6.7747,6.8082,553200.0],["2009-04-27",6.8104,6.8886,6.7725,6.7993,503200.0],["2009-04-28",6.7792,6.8194,6.7322,6.7479,590800.0],["2009-04-29",6.7501,6.9199,6.7501,6.8373,597200.0],["2009-04-30",6.9043,7.016,6.8641,6.8931,788200.0],["2009-05-01",6.9378,7.1143,6.8842,7.092,590800.0],["2009-05-04",7.1478,7.3221,7.1166,7.3221,642400.0],["2009-05-05",7.3288,7.3556,7.2283,7.2551,573400.0],["2009-05-06",7.3757,7.4003,7.2573,7.3601,842200.0],["2009-05-07",7.4361,7.4361,7.0808,7.121,738000.0],["2009-05-08",7.235,7.2484,7.0719,7.1389,927000.0],["2009-05-11",7.1121,7.2931,7.0674,7.2864,747600.0],["2009-05-12",7.3087,7.3087,7.159,7.2283,994400.0],["2009-05-13",7.1759,7.2436,7.0112,7.0202,1034200.0],["2009-05-14",7.0654,7.1669,7.0473,7.1263,1141800.0],["2009-05-15",7.1127,7.194,7.0586,7.0699,729800.0],["2009-05-18",7.115,7.2707,7.115,7.2481,595800.0],["2009-05-19",7.2662,7.3542,7.2278,7.2888,734200.0],["2009-05-20",7.3768,7.5167,7.3768,7.4625,825000.0],["2009-05-21",7.4241,7.4625,7.3474,7.4241,554200.0],["2009-05-22",7.5076,7.6092,7.4806,7.5234,697000.0],["2009-05-26",7.4467,7.6588,7.4332,7.6543,576200.0],["2009-05-27",7.6814,7.7356,7.6318,7.643,1393800.0],["2009-05-28",7.6791,7.7942,7.625,7.7536,936600.0],["2009-05-29",7.871,8.0244,7.8642,8.0131,684000.0],["2009-06-01",8.0221,8.074,7.968,7.9928,591600.0],["2009-06-02",7.9567,8.153,7.9567,8.135,850600.0],["2009-06-03",7.977,8.0695,7.889,7.9071,547000.0],["2009-06-04",7.9364,8.1305,7.9296,8.0966,507600.0],["2009-06-05",8.0515,8.0537,7.8033,7.8664,729000.0],["2009-06-08",7.8619,7.9973,7.7671,7.959,608600.0],["2009-06-09",8.0063,8.1034,7.9928,8.0176,622000.0],["2009-06-10",8.0515,8.0515,7.8619,7.9477,615200.0],["2009-06-11",8.0244,8.2027,8.0221,8.1259,992800.0],["2009-06-12",8.065,8.1056,7.9635,8.0673,690200.0],["2009-06-15",8.0267,8.0267,7.7671,7.88,825800.0],["2009-06-16",7.9905,8.0041,7.7401,7.7987,448000.0],["2009-06-17",7.7378,7.7401,7.5144,7.6859,861000.0],["2009-06-18",7.6882,7.731,7.6227,7.6543,394600.0],["2009-06-19",7.6769,7.7965,7.6769,7.7446,611400.0],["2009-06-22",7.7423,7.7423,7.4693,7.4693,656400.0],["2009-06-23",7.4964,7.5934,7.4084,7.5866,659200.0],["2009-06-24",7.5866,7.7446,7.5799,7.7243,586000.0],["2009-06-25",7.713,7.9432,7.6972,7.9003,744800.0],["2009-06-26",7.8687,7.986,7.8484,7.9274,561600.0],["2009-06-29",7.871,7.9251,7.8213,7.8913,424600.0],["2009-06-30",7.9048,7.9635,7.7671,7.8371,582400.0],["2009-07-01",7.9364,7.9883,7.889,7.9071,360600.0],["2009-07-02",7.88,7.9522,7.8213,7.8236,323000.0],["2009-07-06",7.7942,7.7987,7.6814,7.7875,368800.0],["2009-07-07",7.7107,7.8191,7.5054,7.5076,785400.0],["2009-07-08",7.5031,7.6182,7.3993,7.5099,920000.0],["2009-07-09",7.616,7.7559,7.5731,7.6972,848400.0],["2009-07-10",7.6611,7.6972,7.5686,7.6182,353200.0],["2009-07-13",7.5731,7.6814,7.5031,7.6611,406800.0],["2009-07-14",7.7514,7.8394,7.6814,7.8258,351200.0],["2009-07-15",7.9229,8.0944,7.9229,8.0357,514800.0],["2009-07-16",8.0131,8.1237,8.0041,8.1101,479200.0],["2009-07-17",8.162,8.1846,8.1034,8.1395,928600.0],["2009-07-20",8.2952,8.2952,8.1214,8.1305,1054000.0],["2009-07-21",8.2501,8.2636,8.065,8.1079,467400.0],["2009-07-22",8.1372,8.2049,8.1147,8.1169,460800.0],["2009-07-23",8.1846,8.2794,8.144,8.2207,546400.0],["2009-07-24",8.2681,8.2816,8.1982,8.2433,543800.0],["2009-07-27",8.2591,8.3313,8.1756,8.223,434800.0],["2009-07-28",8.2207,8.2749,8.1147,8.2343,574200.0],["2009-07-29",8.2207,8.2455,8.1463,8.214,446600.0],["2009-07-30",8.2659,8.4644,8.2433,8.4441,453400.0],["2009-07-31",8.4622,8.8165,8.4577,8.7646,962200.0],["2009-08-03",8.8142,8.8345,8.7239,8.7375,521600.0],["2009-08-04",8.7894,8.9338,8.7826,8.8684,684400.0],["2009-08-05",8.839,8.9157,8.7803,8.8368,631600.0],["2009-08-06",8.8165,8.8165,8.645,8.6878,418800.0],["2009-08-07",8.7871,8.7871,8.645,8.76,509200.0],["2009-08-10",8.7036,8.7217,8.6089,8.6653,547400.0],["2009-08-11",8.5366,8.6089,8.4148,8.4486,449200.0],["2009-08-12",8.4103,8.6337,8.4103,8.5908,368400.0],["2009-08-13",8.6079,8.6739,8.5282,8.5828,319000.0],["2009-08-14",8.6534,8.6534,8.4804,8.5806,306600.0],["2009-08-17",8.4257,8.4713,8.3415,8.4417,450200.0],["2009-08-18",8.4121,8.5601,8.3848,8.5555,1172200.0],["2009-08-19",8.3916,8.5919,8.3688,8.5874,353800.0],["2009-08-20",8.5419,8.5919,8.5259,8.5714,239200.0],["2009-08-21",8.6489,8.6693,8.5646,8.5919,393800.0],["2009-08-24",8.7285,8.7285,8.6147,8.658,490800.0],["2009-08-25",8.7285,8.872,8.535,8.5601,510200.0],["2009-08-26",8.5487,8.5487,8.4348,8.4849,325200.0],["2009-08-27",8.4667,8.5692,8.3643,8.5396,338200.0],["2009-08-28",8.5942,8.617,8.469,8.5168,313800.0],["2009-08-31",8.3961,8.5077,8.3324,8.4713,398400.0],["2009-09-01",8.4895,8.5282,8.3187,8.403,443000.0],["2009-09-02",8.3688,8.3688,8.2664,8.2755,403400.0],["2009-09-03",8.3461,8.4576,8.321,8.3438,438800.0],["2009-09-04",8.4007,8.5259,8.3961,8.5054,270200.0],["2009-09-08",8.6921,8.6921,8.5441,8.576,445000.0],["2009-09-09",8.6033,8.6193,8.4417,8.4827,311200.0],["2009-09-10",8.4872,8.5123,8.4485,8.494,350800.0],["2009-09-11",8.5077,8.5419,8.4485,8.5396,326800.0],["2009-09-14",8.4553,8.6397,8.4349,8.6306,245400.0],["2009-09-15",8.6511,8.765,8.6443,8.765,344800.0],["2009-09-16",8.7854,8.8014,8.6397,8.683,515000.0],["2009-09-17",8.6967,8.7559,8.5942,8.6352,422400.0],["2009-09-18",8.6079,8.6762,8.5646,8.658,566400.0],["2009-09-21",8.5623,8.6375,8.4895,8.6102,489400.0],["2009-09-22",8.6876,8.6921,8.576,8.6762,417600.0],["2009-09-23",8.6466,8.8788,8.6466,8.7445,549200.0],["2009-09-24",8.7695,8.8082,8.5396,8.6329,540400.0],["2009-09-25",8.6716,8.7194,8.5601,8.5646,394600.0],["2009-09-28",8.5714,8.749,8.5669,8.7149,324600.0],["2009-09-29",8.6807,8.7285,8.6193,8.6602,518800.0],["2009-09-30",8.7741,8.8674,8.6466,8.8333,699600.0],["2009-10-01",8.872,8.872,8.5783,8.5897,461800.0],["2009-10-02",8.5692,8.6352,8.469,8.5806,529200.0],["2009-10-05",8.5259,8.7559,8.5259,8.7285,437200.0],["2009-10-06",8.8059,8.8947,8.7445,8.8446,423600.0],["2009-10-07",8.8537,8.9289,8.765,8.9243,396000.0],["2009-10-08",8.9903,9.152,8.9858,9.1292,530400.0],["2009-10-09",9.1292,9.3774,9.1292,9.3387,735600.0],["2009-10-12",9.3956,9.4138,9.2681,9.2818,278200.0],["2009-10-13",9.3478,9.4366,9.325,9.4092,565000.0],["2009-10-14",9.5117,9.6232,9.4616,9.4753,740800.0],["2009-10-15",9.4001,9.5162,9.3614,9.3933,487000.0],["2009-10-16",9.3364,9.3523,9.2567,9.3227,468200.0],["2009-10-19",9.366,9.4434,9.2681,9.4229,595000.0],["2009-10-20",9.3796,9.3796,9.2544,9.3113,374800.0],["2009-10-21",9.2522,9.4047,9.2522,9.2544,429000.0],["2009-10-22",9.2818,9.2818,9.1269,9.2271,585800.0],["2009-10-23",9.1998,9.1998,9.0518,9.1224,423400.0],["2009-10-26",9.1087,9.1702,8.8742,8.9243,506000.0],["2009-10-27",8.9471,8.9562,8.8264,8.8856,607600.0],["2009-10-28",8.831,8.9016,8.724,8.7763,705800.0],["2009-10-29",8.815,8.8879,8.7331,8.8537,657200.0],["2009-10-30",8.7786,8.9266,8.7172,8.8424,884000.0],["2009-11-02",8.8014,8.9038,8.7445,8.8378,751800.0],["2009-11-03",8.8219,8.9334,8.724,8.9061,610200.0],["2009-11-04",9.0586,9.2339,9.0586,9.136,720000.0],["2009-11-05",9.1725,9.2271,9.0996,9.2271,533800.0],["2009-11-06",9.1224,9.218,9.0063,9.0427,486400.0],["2009-11-09",9.2339,9.3091,9.2112,9.3045,502600.0],["2009-11-10",9.2544,9.3842,9.2385,9.35,574800.0],["2009-11-11",9.3979,9.4479,9.3683,9.4161,464600.0],["2009-11-12",9.3825,9.4262,9.2907,9.3183,321400.0],["2009-11-13",9.3619,9.4721,9.3251,9.4721,336000.0],["2009-11-16",9.5295,9.564,9.4767,9.5226,326400.0],["2009-11-17",9.4606,9.6627,9.4078,9.6351,514800.0],["2009-11-18",9.6558,9.8051,9.603,9.6535,570800.0],["2009-11-19",9.6168,9.6558,9.4423,9.5043,426600.0],["2009-11-20",9.4124,9.5433,9.4009,9.4882,446600.0],["2009-11-23",9.6099,9.7454,9.6007,9.6351,831600.0],["2009-11-24",9.5938,9.6397,9.4974,9.5502,433200.0],["2009-11-25",9.626,9.8533,9.6237,9.851,600800.0],["2009-11-27",9.6535,9.75,9.4331,9.7247,210200.0],["2009-11-30",9.766,9.8372,9.7362,9.8188,485400.0],["2009-12-01",10.1128,10.2827,10.0806,10.2115,918200.0],["2009-12-02",10.2138,10.2138,10.0324,10.1082,679400.0],["2009-12-03",9.8165,10.1839,9.8165,10.0714,634400.0],["2009-12-04",10.1839,10.262,9.9291,9.9497,741000.0],["2009-12-07",9.9359,10.1908,9.9015,10.1495,595000.0],["2009-12-08",10.0852,10.2023,9.9934,10.1679,493000.0],["2009-12-09",10.1426,10.3286,10.0576,10.3286,516200.0],["2009-12-10",10.3631,10.4664,10.3424,10.4664,542200.0],["2009-12-11",10.4572,10.6616,10.409,10.4871,573600.0],["2009-12-14",10.448,10.5031,10.3929,10.4825,455800.0],["2009-12-15",10.4434,10.5054,10.4388,10.4618,268800.0],["2009-12-16",10.4641,10.6156,10.4641,10.5031,304800.0],["2009-12-17",10.4848,10.4848,10.2391,10.3608,557600.0],["2009-12-18",10.3929,10.4985,10.2919,10.3906,586000.0],["2009-12-21",10.4296,10.6088,10.2391,10.2528,614200.0],["2009-12-22",10.2988,10.3424,10.2368,10.2758,517600.0],["2009-12-23",10.3608,10.4687,10.3171,10.3447,497600.0],["2009-12-24",10.3562,10.409,10.223,10.3585,237800.0],["2009-12-28",10.4342,10.4687,10.3516,10.4159,247000.0],["2009-12-29",10.4802,10.5927,10.4802,10.549,303400.0],["2009-12-30",10.4802,10.5376,10.4365,10.5192,172600.0],["2009-12-31",10.595,10.6822,10.595,10.6133,334400.0],["2010-01-04",10.7672,10.7695,10.5008,10.6042,718200.0],["2010-01-05",10.6225,10.7305,10.5973,10.7144,815000.0],["2010-01-06",10.7787,10.859,10.471,10.533,1211200.0],["2010-01-07",10.5169,10.5582,10.3217,10.4733,829600.0],["2010-01-08",10.5192,10.5835,10.4503,10.5468,911200.0],["2010-01-11",10.6317,10.6317,10.3975,10.4549,1110200.0],["2010-01-12",10.3929,10.4342,10.3447,10.3883,536600.0],["2010-01-13",10.409,10.4296,10.3447,10.4067,493800.0],["2010-01-14",10.386,10.4388,10.3699,10.3906,513200.0],["2010-01-15",10.4136,10.4228,10.3309,10.4021,404200.0],["2010-01-19",10.4572,10.4939,10.3883,10.4067,559600.0],["2010-01-20",10.3585,10.4388,10.2482,10.4296,1190400.0],["2010-01-21",10.4067,10.4342,10.2276,10.3745,660200.0],["2010-01-22",10.3309,10.3309,10.0783,10.1151,625800.0],["2010-01-25",10.3217,10.3217,10.014,10.1587,413400.0],["2010-01-26",10.0852,10.138,9.9474,10.0485,584400.0],["2010-01-27",9.9934,10.0622,9.975,10.0485,451400.0],["2010-01-28",10.1357,10.1816,9.9543,10.0576,431400.0],["2010-01-29",10.0553,10.1105,9.9291,9.9819,440400.0],["2010-02-01",9.9842,10.0852,9.9405,10.0393,485200.0],["2010-02-02",10.0829,10.2413,10.0232,10.1885,444600.0],["2010-02-03",10.1885,10.3837,10.1816,10.3194,488400.0],["2010-02-04",10.2138,10.2138,10.076,10.1265,610800.0],["2010-02-05",10.1816,10.2459,9.9222,10.0668,876600.0],["2010-02-08",10.037,10.0875,9.9612,9.9612,388400.0],["2010-02-09",10.0485,10.1196,9.9382,10.0967,434600.0],["2010-02-10",10.1145,10.1377,9.9917,10.1076,407800.0],["2010-02-11",10.147,10.2628,10.1122,10.2281,1020600.0],["2010-02-12",10.1655,10.3231,10.1586,10.2999,799200.0],["2010-02-16",10.4343,10.4459,10.2698,10.381,864000.0],["2010-02-17",10.4019,10.4667,10.3532,10.4413,999800.0],["2010-02-18",10.4366,10.4737,10.3578,10.3648,1436200.0],["2010-02-19",10.2814,10.3926,10.2814,10.3138,892800.0],["2010-02-22",10.3161,10.4158,10.2582,10.2675,534000.0],["2010-02-23",10.2767,10.2837,10.0937,10.1354,796800.0],["2010-02-24",10.1284,10.1817,10.1168,10.1771,317000.0],["2010-02-25",10.0566,10.2211,10.0311,10.2118,363200.0],["2010-02-26",10.2095,10.2767,10.1331,10.2605,369000.0],["2010-03-01",10.3208,10.52,10.2929,10.4992,470800.0],["2010-03-02",10.5525,10.5664,10.4552,10.4691,368000.0],["2010-03-03",10.5061,10.5803,10.5038,10.5386,445800.0],["2010-03-04",10.5409,10.6521,10.5363,10.5988,774600.0],["2010-03-05",10.6822,10.7749,10.6498,10.7054,433200.0],["2010-03-08",10.7772,10.8213,10.7193,10.7842,362400.0],["2010-03-09",10.8097,10.9209,10.8097,10.9047,546600.0],["2010-03-10",10.8769,10.9279,10.8166,10.8862,404800.0],["2010-03-11",10.8329,10.9279,10.7981,10.9279,256800.0],["2010-03-12",10.9835,11.0182,10.9325,11.0159,381600.0],["2010-03-15",10.9742,11.0623,10.9325,11.0414,332400.0],["2010-03-16",11.0669,11.1874,11.0066,11.1758,283800.0],["2010-03-17",11.2129,11.2963,11.1758,11.2082,373200.0],["2010-03-18",11.2152,11.3195,11.1016,11.1503,417600.0],["2010-03-19",11.0623,11.199,10.9394,11.0623,476000.0],["2010-03-22",10.9394,11.1225,10.9163,11.0623,275400.0],["2010-03-23",11.0808,11.3102,11.0808,11.2453,425200.0],["2010-03-24",11.2082,11.236,11.046,11.0785,248000.0],["2010-03-25",11.1526,11.2013,11.0738,11.1132,321400.0],["2010-03-26",11.0785,11.1109,10.8746,10.9673,352200.0],["2010-03-29",11.046,11.053,10.9371,11.0414,343800.0],["2010-03-30",11.0831,11.1503,11.0576,11.104,339000.0],["2010-03-31",11.1619,11.2268,11.046,11.0646,316000.0],["2010-04-01",11.1619,11.2778,11.0947,11.2175,230800.0],["2010-04-05",11.2963,11.3056,11.2476,11.2662,294200.0],["2010-04-06",11.2754,11.3519,11.2685,11.3287,177000.0],["2010-04-07",11.3426,11.382,11.2523,11.3056,357800.0],["2010-04-08",11.2615,11.4515,11.2013,11.4006,338000.0],["2010-04-09",11.3751,11.5072,11.3334,11.4376,302800.0],["2010-04-12",11.4469,11.5419,11.3728,11.4863,243400.0],["2010-04-13",11.5141,11.5442,11.3334,11.5187,380800.0],["2010-04-14",11.5535,11.6485,11.4608,11.572,316400.0],["2010-04-15",11.6323,11.7296,11.5744,11.5952,285200.0],["2010-04-16",11.5581,11.5836,11.1712,11.2986,617400.0],["2010-04-19",11.2801,11.4492,11.2546,11.4446,383200.0],["2010-04-20",11.5558,11.8269,11.5558,11.6416,627800.0],["2010-04-21",11.6948,11.7018,11.4886,11.5744,474000.0],["2010-04-22",11.5558,11.5906,11.4886,11.5211,377600.0],["2010-04-23",11.4678,11.7319,11.4261,11.7134,395600.0],["2010-04-26",11.7157,11.8455,11.674,11.6925,740400.0],["2010-04-27",11.7064,11.7435,11.4261,11.477,496400.0],["2010-04-28",11.4933,11.4979,11.2198,11.3102,701600.0],["2010-04-29",11.3982,11.4284,11.2847,11.331,450000.0],["2010-04-30",11.3959,11.3959,11.1804,11.1943,604000.0],["2010-05-03",11.2893,11.4562,11.1967,11.4376,598000.0],["2010-05-04",11.0877,11.3241,11.0066,11.0785,973600.0],["2010-05-05",10.914,10.9696,10.6892,10.8699,718400.0],["2010-05-06",10.7726,10.9232,9.9639,10.6475,1308800.0],["2010-05-07",10.5919,10.812,10.3161,10.7587,1677000.0],["2010-05-10",11.4098,11.4098,10.9116,11.0205,743200.0],["2010-05-11",11.0229,11.3751,11.0205,11.1781,1039200.0],["2010-05-12",11.3359,11.3967,11.1816,11.2681,562800.0],["2010-05-13",11.2915,11.4083,11.2424,11.2751,435800.0],["2010-05-14",11.1699,11.2377,10.8544,10.9479,604600.0],["2010-05-17",10.9315,11.0227,10.6394,10.8077,778600.0],["2010-05-18",10.8965,10.9339,10.6394,10.7048,627000.0],["2010-05-19",10.5693,10.7188,10.3682,10.602,864400.0],["2010-05-20",10.3285,10.4571,10.1532,10.2607,961000.0],["2010-05-21",10.1509,10.443,10.0504,10.4407,1247800.0],["2010-05-24",10.408,10.4547,10.2934,10.2958,389200.0],["2010-05-25",10.0691,10.2023,9.9499,10.1883,980400.0],["2010-05-26",10.2514,10.3823,10.1368,10.1532,916600.0],["2010-05-27",10.3659,10.5272,10.2841,10.4547,611800.0],["2010-05-28",10.4898,10.602,10.3846,10.4804,1276400.0],["2010-06-01",10.4828,10.6674,10.3542,10.3542,1063800.0],["2010-06-02",10.394,10.789,10.394,10.7726,1048400.0],["2010-06-03",10.7843,11.1559,10.7843,11.0157,1566600.0],["2010-06-04",10.8357,10.8614,10.616,10.6674,1137200.0],["2010-06-07",10.7165,10.8778,10.6698,10.6838,865000.0],["2010-06-08",10.7632,10.8708,10.6394,10.8497,805600.0],["2010-06-09",10.9502,11.004,10.8123,10.8591,906800.0],["2010-06-10",11.0227,11.0881,10.9596,11.0718,732000.0],["2010-06-11",11.011,11.0811,10.9339,11.032,654000.0],["2010-06-14",11.1349,11.3149,11.0928,11.1512,904000.0],["2010-06-15",11.2003,11.399,11.1793,11.392,441200.0],["2010-06-16",11.3429,11.4317,11.3008,11.3476,571600.0],["2010-06-17",11.3476,11.378,11.1746,11.3289,1074400.0],["2010-06-18",11.3569,11.413,11.2728,11.2775,692800.0],["2010-06-21",11.4364,11.5088,11.3312,11.3686,442600.0],["2010-06-22",11.3756,11.4504,11.2377,11.2494,730600.0],["2010-06-23",11.1723,11.1886,10.997,11.1162,620600.0],["2010-06-24",11.032,11.0718,10.8801,10.9923,622000.0],["2010-06-25",10.9876,11.1232,10.9385,11.0718,720600.0],["2010-06-28",11.1372,11.2424,11.1045,11.177,734800.0],["2010-06-29",10.9876,10.9993,10.7142,10.7586,696800.0],["2010-06-30",10.6838,11.018,10.6627,10.8918,820400.0],["2010-07-01",10.9222,10.9245,10.6744,10.7726,358800.0],["2010-07-02",10.789,10.9643,10.789,10.8708,613600.0],["2010-07-06",10.9713,11.1349,10.8895,10.997,619600.0],["2010-07-07",11.0087,11.392,10.9946,11.3803,615000.0],["2010-07-08",11.4644,11.5182,11.3452,11.42,493600.0],["2010-07-09",11.4995,11.5766,11.4457,11.5182,375800.0],["2010-07-12",11.5089,11.607,11.3967,11.4948,408800.0],["2010-07-13",11.6374,11.6654,11.4574,11.5182,516000.0],["2010-07-14",11.5275,11.5906,11.4808,11.5252,455600.0],["2010-07-15",11.5182,11.5346,11.3312,11.5089,435200.0],["2010-07-16",11.406,11.4317,11.2401,11.3335,502800.0],["2010-07-19",11.3639,11.4294,11.2798,11.392,378800.0],["2010-07-20",11.3172,11.6351,11.2798,11.6351,514800.0],["2010-07-21",11.6865,11.7426,11.3943,11.4855,525200.0],["2010-07-22",11.607,11.7846,11.607,11.6795,369400.0],["2010-07-23",11.6725,11.7332,11.628,11.7215,352200.0],["2010-07-26",11.8174,11.8174,11.7169,11.7426,425800.0],["2010-07-27",11.7122,11.8127,11.607,11.6327,490000.0],["2010-07-28",11.5135,11.5392,11.3499,11.3756,600600.0],["2010-07-29",11.2938,11.2938,11.0484,11.2097,2584400.0],["2010-07-30",11.0274,11.4411,10.9245,11.3686,2194600.0],["2010-08-02",11.4855,11.6538,11.4831,11.5719,359400.0],["2010-08-03",11.4972,11.8361,11.4948,11.7309,736200.0],["2010-08-04",11.773,11.9039,11.7379,11.7987,829800.0],["2010-08-05",11.822,11.9529,11.7987,11.8945,464200.0],["2010-08-06",11.7893,11.9062,11.7028,11.787,384000.0],["2010-08-09",11.8244,11.8361,11.6912,11.7356,357400.0],["2010-08-10",11.5509,11.7426,11.4925,11.7099,497400.0],["2010-08-11",11.5216,11.5946,11.293,11.3613,393400.0],["2010-08-12",11.2317,11.498,11.161,11.4155,511400.0],["2010-08-13",11.4108,11.571,11.3707,11.5051,359000.0],["2010-08-16",11.4438,11.4438,11.2647,11.3118,408800.0],["2010-08-17",11.4933,11.7501,11.4414,11.67,584600.0],["2010-08-18",11.6889,11.8185,11.5428,11.7454,484400.0],["2010-08-19",11.7124,11.7666,11.5428,11.63,453600.0],["2010-08-20",11.538,11.6276,11.4509,11.6205,342600.0],["2010-08-23",11.6653,11.7737,11.6441,11.6865,353400.0],["2010-08-24",11.4933,11.736,11.4721,11.6276,515800.0],["2010-08-25",11.597,11.7337,11.5051,11.7007,612200.0],["2010-08-26",11.7219,11.8067,11.6017,11.6465,366400.0],["2010-08-27",11.6441,11.9222,11.4956,11.8703,586600.0],["2010-08-30",11.8774,11.9599,11.6983,11.7337,440200.0],["2010-08-31",11.6653,11.8468,11.6535,11.7242,630800.0],["2010-09-01",11.8633,12.0447,11.7949,11.9717,502200.0],["2010-09-02",12.0353,12.073,11.9269,12.0612,570000.0],["2010-09-03",12.1673,12.2639,12.0141,12.0848,458200.0],["2010-09-07",12.0683,12.0848,11.9316,12.0141,365000.0],["2010-09-08",12.0824,12.1791,12.0165,12.0659,358000.0],["2010-09-09",12.1437,12.1578,12.0164,12.04,299400.0],["2010-09-10",11.6229,12.0023,11.6229,11.9481,785200.0],["2010-09-13",12.0,12.007,11.7737,11.8798,867400.0],["2010-09-14",11.8303,12.0424,11.8303,11.941,622200.0],["2010-09-15",11.8986,12.0094,11.8727,11.9599,467800.0],["2010-09-16",11.9363,11.9363,11.8091,11.901,343000.0],["2010-09-17",11.9269,11.9599,11.703,11.8208,648600.0],["2010-09-20",11.7737,11.8703,11.736,11.7949,732400.0],["2010-09-21",11.8067,11.9811,11.6818,11.8562,598400.0],["2010-09-22",11.8586,11.9693,11.7242,11.8491,412600.0],["2010-09-23",11.7808,11.7973,11.6229,11.6842,538400.0],["2010-09-24",11.8562,12.007,11.7926,12.0047,564800.0],["2010-09-27",12.0188,12.0707,11.9481,11.9599,438200.0],["2010-09-28",11.9363,12.1201,11.8091,12.0777,456000.0],["2010-09-29",12.1225,12.1743,12.0589,12.139,359800.0],["2010-09-30",12.2804,12.377,12.2144,12.3252,868200.0],["2010-10-01",12.3676,12.542,12.3252,12.4713,656400.0],["2010-10-04",12.4524,12.4854,12.4077,12.4689,537200.0],["2010-10-05",12.5585,12.7234,12.5208,12.6999,677600.0],["2010-10-06",12.7211,12.7729,12.6598,12.7046,422600.0],["2010-10-07",12.6881,12.6881,12.5844,12.6787,458600.0],["2010-10-08",12.681,12.7588,12.6032,12.7281,275000.0],["2010-10-11",12.78,12.8483,12.681,12.7706,178800.0],["2010-10-12",12.7611,12.7753,12.6739,12.7305,409600.0],["2010-10-13",12.8672,12.9025,12.8059,12.8342,343800.0],["2010-10-14",12.8483,12.8672,12.6928,12.7635,390400.0],["2010-10-15",12.8012,12.9308,12.6834,12.8766,453000.0],["2010-10-18",12.7776,12.9261,12.7541,12.8884,410600.0],["2010-10-19",12.7117,12.8153,12.5773,12.7211,588600.0],["2010-10-20",12.7447,12.8248,12.6716,12.8106,383800.0],["2010-10-21",12.8413,12.9662,12.8083,12.879,428400.0],["2010-10-22",12.9025,12.9238,12.7046,12.7611,253000.0],["2010-10-25",12.8554,12.9567,12.7776,12.8625,304600.0],["2010-10-26",12.7941,12.9332,12.7305,12.8295,450000.0],["2010-10-27",12.7399,12.813,12.6197,12.8036,424000.0],["2010-10-28",12.8413,12.952,12.8177,12.8648,250200.0],["2010-10-29",12.846,13.0581,12.8201,13.0557,313200.0],["2010-11-01",13.0934,13.1924,12.9732,13.0322,463600.0],["2010-11-02",13.1264,13.2065,13.0651,13.1241,316000.0],["2010-11-03",13.0722,13.1736,12.9544,13.1335,409800.0],["2010-11-04",13.2419,13.4045,13.2325,13.3244,490800.0],["2010-11-05",13.3267,13.4139,13.2372,13.2702,435600.0],["2010-11-08",13.2254,13.256,13.1146,13.2395,383800.0],["2010-11-09",13.3055,13.3668,13.1594,13.1995,434800.0],["2010-11-10",13.2054,13.2553,13.0036,13.0748,732400.0],["2010-11-11",13.0321,13.0558,12.8468,12.9679,466600.0],["2010-11-12",12.9252,12.9252,12.7044,12.8373,619600.0],["2010-11-15",12.9062,13.1081,12.9015,13.0701,395800.0],["2010-11-16",12.9632,12.9632,12.8112,12.873,515800.0],["2010-11-17",12.8421,12.9917,12.8373,12.9252,283400.0],["2010-11-18",13.0487,13.2315,13.0202,13.1817,454800.0],["2010-11-19",13.1769,13.3954,13.0962,13.3384,519000.0],["2010-11-22",13.2933,13.3574,13.2292,13.3075,394000.0],["2010-11-23",13.2268,13.317,13.1674,13.2054,455000.0],["2010-11-24",13.3336,13.374,13.2743,13.3289,224600.0],["2010-11-26",13.1698,13.2885,13.0701,13.2814,233000.0],["2010-11-29",13.1864,13.2743,13.0891,13.2577,299200.0],["2010-11-30",13.1104,13.241,13.0796,13.2244,485800.0],["2010-12-01",13.355,13.5569,13.355,13.4785,580200.0],["2010-12-02",13.6067,13.735,13.5474,13.5545,741200.0],["2010-12-03",13.5426,13.5854,13.3954,13.4785,486600.0],["2010-12-06",13.4476,13.4643,13.3431,13.4049,374800.0],["2010-12-07",13.4761,13.4856,13.2529,13.279,601400.0],["2010-12-08",13.3075,13.3431,13.1247,13.1698,505200.0],["2010-12-09",13.2197,13.2553,12.9774,13.0463,613600.0],["2010-12-10",13.0582,13.1318,12.8753,12.9489,772200.0],["2010-12-13",13.0178,13.222,13.0154,13.1484,374000.0],["2010-12-14",13.165,13.2292,13.0606,13.0938,580200.0],["2010-12-15",13.1081,13.1817,13.0131,13.1769,506000.0],["2010-12-16",13.1912,13.2197,13.0368,13.1223,411800.0],["2010-12-17",13.0653,13.0867,12.8587,13.0606,713200.0],["2010-12-20",13.0107,13.0439,12.9133,12.9371,441600.0],["2010-12-21",12.9703,13.0891,12.911,13.0677,522800.0],["2010-12-22",13.1199,13.1413,13.0606,13.1057,202800.0],["2010-12-23",13.1081,13.2149,13.0914,13.1959,194000.0],["2010-12-27",13.184,13.184,13.0867,13.1199,125800.0],["2010-12-28",13.184,13.2577,13.1413,13.2363,150000.0],["2010-12-29",13.3621,13.3693,13.2553,13.3218,274600.0],["2010-12-30",13.3669,13.4643,13.3336,13.4263,329000.0],["2010-12-31",13.4168,13.4642,13.3645,13.393,316400.0],["2011-01-03",13.4761,13.5474,13.3574,13.4286,231000.0],["2011-01-04",13.5141,13.5687,13.2078,13.2648,529600.0],["2011-01-05",13.2577,13.3408,13.1579,13.165,570600.0],["2011-01-06",13.1983,13.2268,12.9585,13.0534,544600.0],["2011-01-07",13.0986,13.1769,13.0368,13.1532,462400.0],["2011-01-10",13.1223,13.2292,12.93,13.0748,815000.0],["2011-01-11",13.1532,13.3479,13.1247,13.2957,469000.0],["2011-01-12",13.3645,13.3906,13.2482,13.2838,311400.0],["2011-01-13",13.2861,13.3241,13.1674,13.2624,273400.0],["2011-01-14",13.2743,13.4761,13.1555,13.4144,479200.0],["2011-01-18",13.4001,13.469,13.3099,13.3621,295000.0],["2011-01-19",13.3764,13.3764,13.184,13.2292,307000.0],["2011-01-20",13.1532,13.1912,13.0416,13.1365,533000.0],["2011-01-21",13.2315,13.412,13.2125,13.298,563000.0],["2011-01-24",13.3004,13.4571,13.2387,13.4453,342600.0],["2011-01-25",13.4049,13.4547,13.2814,13.3811,485600.0],["2011-01-26",13.4358,13.659,13.3811,13.5806,471200.0],["2011-01-27",13.5854,13.7231,13.5687,13.7112,517800.0],["2011-01-28",13.6898,13.7421,13.5592,13.6281,647200.0],["2011-01-31",13.6637,13.8323,13.6044,13.7587,668200.0],["2011-02-01",13.8181,14.0674,13.8181,14.0555,593400.0],["2011-02-02",14.0817,14.2004,13.9985,14.0579,1399600.0],["2011-02-03",14.027,14.0413,13.6566,13.7943,904600.0],["2011-02-04",13.8964,13.9629,13.7017,13.8109,447400.0],["2011-02-07",13.8632,13.8632,13.7682,13.8181,267400.0],["2011-02-08",13.8513,13.8679,13.6851,13.7326,576800.0],["2011-02-09",13.7896,13.8133,13.7065,13.7468,413400.0],["2011-02-10",13.716,13.7302,13.6162,13.7231,608600.0],["2011-02-11",13.7521,14.0395,13.6611,14.0179,535400.0],["2011-02-14",13.9006,14.0251,13.9006,13.9413,435400.0],["2011-02-15",13.9221,13.9868,13.8766,13.9293,348600.0],["2011-02-16",13.9772,14.0179,13.9365,13.958,278200.0],["2011-02-17",13.9868,13.9868,13.9101,13.9604,366600.0],["2011-02-18",13.9509,13.9916,13.9006,13.9604,376000.0],["2011-02-22",13.9101,13.9269,13.7569,13.8383,697200.0],["2011-02-23",13.8263,13.9245,13.788,13.8527,733200.0],["2011-02-24",13.9269,14.0203,13.8431,13.8934,574800.0],["2011-02-25",14.0155,14.1808,13.9724,14.1233,552400.0],["2011-02-28",14.2071,14.3628,14.2071,14.346,439600.0],["2011-03-01",14.3341,14.4203,14.2766,14.3436,568600.0],["2011-03-02",14.3125,14.4179,14.2838,14.3819,447600.0],["2011-03-03",14.3676,14.4562,14.2359,14.3939,385200.0],["2011-03-04",14.4107,14.4634,14.2838,14.3843,322200.0],["2011-03-07",14.4155,14.449,14.1472,14.243,496600.0],["2011-03-08",14.3029,14.3101,14.1568,14.2478,414800.0],["2011-03-09",14.2167,14.2766,14.0586,14.1233,454000.0],["2011-03-10",14.0682,14.0682,13.8359,13.9796,603000.0],["2011-03-11",13.8646,14.2909,13.8311,14.2023,647000.0],["2011-03-14",14.1137,14.3077,14.1137,14.2718,448400.0],["2011-03-15",13.8383,14.1161,13.7952,14.0227,584400.0],["2011-03-16",13.9652,14.152,13.8359,13.9461,687400.0],["2011-03-17",14.1041,14.152,13.8886,13.9604,431400.0],["2011-03-18",14.0658,14.1616,13.9868,14.0419,501200.0],["2011-03-21",14.2047,14.3652,14.1951,14.3269,743000.0],["2011-03-22",14.3604,14.6598,14.3125,14.5616,716000.0],["2011-03-23",14.5017,14.5712,14.346,14.4203,448000.0],["2011-03-24",14.4825,14.5328,14.4107,14.4418,806800.0],["2011-03-25",14.6095,14.722,14.5592,14.5831,1432400.0],["2011-03-28",14.6382,14.6885,14.4155,14.4179,673400.0],["2011-03-29",14.4346,14.6454,14.4179,14.5688,711800.0],["2011-03-30",14.7316,14.8011,14.6598,14.6813,1037400.0],["2011-03-31",14.7412,14.7819,14.6238,14.7172,656600.0],["2011-04-01",14.8322,15.0885,14.8322,14.9615,617800.0],["2011-04-04",14.9855,15.0981,14.9783,15.043,446200.0],["2011-04-05",15.0765,15.1292,14.9663,14.9903,426200.0],["2011-04-06",15.1005,15.1579,14.94,15.0502,459800.0],["2011-04-07",15.0526,15.0981,14.8753,14.9304,487200.0],["2011-04-08",15.0334,15.0597,14.8681,14.9615,457600.0],["2011-04-11",15.0118,15.0669,14.8083,14.8801,639200.0],["2011-04-12",14.849,14.8969,14.6262,14.7723,692000.0],["2011-04-13",14.8418,15.1268,14.7891,14.9544,758600.0],["2011-04-14",14.8562,15.0358,14.8011,14.9807,378800.0],["2011-04-15",14.9903,15.1795,14.9903,15.134,310200.0],["2011-04-18",14.9424,14.9903,14.7867,14.9304,533200.0],["2011-04-19",14.9831,15.2394,14.9783,15.2082,576000.0],["2011-04-20",15.3256,15.4046,15.2897,15.3998,477400.0],["2011-04-21",15.4717,15.5627,15.2777,15.3423,366200.0],["2011-04-25",15.3663,15.4621,15.2753,15.4405,350800.0],["2011-04-26",15.4717,15.601,15.4645,15.4956,427600.0],["2011-04-27",15.5411,15.7327,15.4142,15.7112,679600.0],["2011-04-28",15.6106,15.6345,15.4142,15.4262,562200.0],["2011-04-29",15.407,15.5531,15.3304,15.5387,848000.0],["2011-05-02",15.6178,15.898,15.5435,15.7543,704400.0],["2011-05-03",15.716,15.7255,15.4429,15.5507,763800.0],["2011-05-04",15.5268,15.5268,15.1891,15.3495,652400.0],["2011-05-05",15.2178,15.2178,14.9496,15.1004,668400.0],["2011-05-06",15.3615,15.3902,14.9041,15.0238,942400.0],["2011-05-09",15.0765,15.1771,14.952,15.1747,685400.0],["2011-05-10",15.2226,15.3639,15.1052,15.3519,546600.0],["2011-05-11",15.4149,15.4149,15.0794,15.1276,718200.0],["2011-05-12",15.0697,15.147,14.8548,15.1035,952000.0],["2011-05-13",15.0794,15.1059,14.8234,15.0649,1480200.0],["2011-05-16",15.1204,15.1204,14.9586,15.0335,1004200.0],["2011-05-17",14.9973,15.2242,14.9755,15.1952,766600.0],["2011-05-18",15.1832,15.5212,15.1228,15.4729,700400.0],["2011-05-19",15.4946,15.637,15.4946,15.6298,612400.0],["2011-05-20",15.5622,15.7795,15.4173,15.6105,916200.0],["2011-05-23",15.3691,15.4149,15.2508,15.3836,447400.0],["2011-05-24",15.5888,15.6322,15.4536,15.5332,795400.0],["2011-05-25",15.4874,15.7336,15.468,15.6829,563400.0],["2011-05-26",15.666,15.7433,15.5381,15.7433,478200.0],["2011-05-27",15.7626,15.9533,15.666,15.9002,730600.0],["2011-05-31",15.9605,16.2503,15.9605,16.2454,1599400.0],["2011-06-01",16.1609,16.2865,15.736,15.7988,800600.0],["2011-06-02",15.7312,15.7698,15.3642,15.6105,1783300.0],["2011-06-03",15.3594,15.6346,15.2387,15.5863,837200.0],["2011-06-06",15.5477,15.5815,15.1759,15.2725,1030600.0],["2011-06-07",15.3353,15.4367,15.0649,15.1856,2100700.0],["2011-06-08",15.1614,15.2966,14.9828,15.147,1069100.0],["2011-06-09",15.2194,15.229,15.0262,15.0842,808400.0],["2011-06-10",15.0359,15.0745,14.7848,14.9635,894300.0],["2011-06-13",14.978,15.1904,14.9731,15.1035,669700.0],["2011-06-14",15.2097,15.4367,15.1808,15.3642,628700.0],["2011-06-15",15.2387,15.4174,14.9297,15.0649,748800.0],["2011-06-16",15.0262,15.1083,14.8138,14.8862,555700.0],["2011-06-17",14.9152,15.1759,14.8524,14.9538,696300.0],["2011-06-20",14.8862,15.0938,14.751,15.0166,459400.0],["2011-06-21",15.1614,15.3787,15.0987,15.2532,476300.0],["2011-06-22",15.1808,15.3353,15.1566,15.2049,407800.0],["2011-06-23",15.0214,15.1759,14.8524,15.1228,498800.0],["2011-06-24",15.1276,15.1276,14.9152,14.9393,376300.0],["2011-06-27",14.8959,15.1566,14.8331,15.118,443100.0],["2011-06-28",15.1614,15.5236,15.1518,15.4222,611700.0],["2011-06-29",15.6057,15.6105,15.4463,15.5043,694500.0],["2011-06-30",15.6201,15.7167,15.4173,15.6733,743200.0],["2011-07-01",15.6346,15.8229,15.6057,15.7457,278000.0],["2011-07-05",15.934,16.0499,15.8085,15.8326,538000.0],["2011-07-06",15.8761,15.934,15.7457,15.8036,289500.0],["2011-07-07",15.9147,16.0789,15.8761,15.9533,522500.0],["2011-07-08",15.8326,15.9968,15.7505,15.9099,364200.0],["2011-07-11",15.736,15.736,15.4511,15.5912,477100.0],["2011-07-12",15.567,15.7843,15.4801,15.6105,374200.0],["2011-07-13",15.7119,15.9581,15.6346,15.6684,383200.0],["2011-07-14",15.765,15.8905,15.5477,15.6153,336600.0],["2011-07-15",15.6733,15.8616,15.6588,15.7553,560300.0],["2011-07-18",15.6684,15.6733,15.4946,15.5815,369200.0],["2011-07-19",15.7747,15.8857,15.6829,15.7698,436200.0],["2011-07-20",15.7843,15.8567,15.7698,15.7891,229500.0],["2011-07-21",15.8761,16.103,15.8278,15.9437,373400.0],["2011-07-22",15.9919,16.0644,15.905,16.0064,288900.0],["2011-07-25",15.9581,16.2141,15.9581,16.0692,335200.0],["2011-07-26",16.1368,16.1416,15.7988,15.905,499500.0],["2011-07-27",15.7988,15.9292,15.5719,15.6298,672500.0],["2011-07-28",15.6008,16.0016,15.5381,15.8181,539600.0],["2011-07-29",15.6443,15.9388,15.4898,15.8809,782400.0],["2011-08-01",16.1513,16.1754,15.736,15.905,372800.0],["2011-08-02",15.8954,15.8954,15.6346,15.7071,938300.0],["2011-08-03",15.6781,15.6829,15.3111,15.5284,792800.0],["2011-08-04",15.1808,15.3256,14.6738,14.8621,1263700.0],["2011-08-05",14.8621,14.9635,14.0799,14.6593,1398900.0],["2011-08-08",14.0026,14.3744,13.7612,13.9447,1127800.0],["2011-08-09",13.906,14.7896,13.8239,14.7607,1403600.0],["2011-08-10",14.6593,14.8862,14.3937,14.5627,1121100.0],["2011-08-11",14.6304,15.4727,14.6012,15.3948,846500.0],["2011-08-12",15.4775,15.6625,15.2974,15.5457,703300.0],["2011-08-15",15.6918,15.7599,15.5652,15.6528,633200.0],["2011-08-16",15.5214,15.5749,15.312,15.5019,644900.0],["2011-08-17",15.5652,15.867,15.5554,15.6528,439400.0],["2011-08-18",15.2779,15.4824,14.9955,15.1124,727300.0],["2011-08-19",14.8982,15.3412,14.8689,15.1562,691500.0],["2011-08-22",15.4824,15.497,14.9274,14.9858,740200.0],["2011-08-23",15.1319,15.57,14.9322,15.5067,619400.0],["2011-08-24",15.4824,15.8183,15.4483,15.7599,862400.0],["2011-08-25",15.8232,15.8865,15.6236,15.7015,531500.0],["2011-08-26",15.6236,15.8135,15.2828,15.6625,720300.0],["2011-08-29",15.8378,15.8914,15.6723,15.8476,540200.0],["2011-08-30",15.7794,15.906,15.6966,15.8232,518600.0],["2011-08-31",15.906,16.1543,15.8719,16.1007,504200.0],["2011-09-01",16.0813,16.3101,16.0423,16.1884,482400.0],["2011-09-02",15.8768,16.1884,15.8622,16.0033,673500.0],["2011-09-06",15.5067,15.906,15.312,15.8622,566300.0],["2011-09-07",15.9839,16.0764,15.8768,15.9936,329300.0],["2011-09-08",15.9011,16.2176,15.9011,16.0618,388700.0],["2011-09-09",15.9303,15.9352,15.5019,15.5408,569200.0],["2011-09-12",15.3607,15.5846,15.2098,15.5067,682600.0],["2011-09-13",15.5554,15.5749,15.3899,15.536,498700.0],["2011-09-14",15.5165,15.609,15.273,15.4921,586400.0],["2011-09-15",15.6869,15.7599,15.5408,15.6723,651900.0],["2011-09-16",15.721,15.8329,15.5311,15.536,783600.0],["2011-09-19",15.3363,15.5408,15.1903,15.4873,910700.0],["2011-09-20",15.5116,15.7891,15.3802,15.5992,591700.0],["2011-09-21",15.5457,15.6285,15.1416,15.1562,644500.0],["2011-09-22",15.2925,15.3169,14.5622,14.9566,1117400.0],["2011-09-23",14.7813,15.1903,14.7813,15.0296,589900.0],["2011-09-26",14.8884,15.3363,14.7472,15.3071,536600.0],["2011-09-27",15.5457,15.8865,15.4142,15.5214,553800.0],["2011-09-28",15.5262,15.7599,15.4483,15.4824,485900.0],["2011-09-29",15.682,15.7112,15.312,15.6041,574000.0],["2011-09-30",15.3461,15.7794,15.2877,15.5457,763900.0],["2011-10-03",15.3217,15.424,14.9712,15.0588,985600.0],["2011-10-04",14.8543,15.4094,14.4746,15.3948,1500000.0],["2011-10-05",15.4191,15.5019,15.1075,15.2098,797100.0],["2011-10-06",15.1367,15.6139,15.0978,15.5554,559500.0],["2011-10-07",15.7404,15.7989,15.5019,15.6966,497100.0],["2011-10-10",15.8475,16.0666,15.8232,16.0666,311300.0],["2011-10-11",15.9449,16.1835,15.867,16.1348,395600.0],["2011-10-12",16.3636,16.5535,16.1981,16.2711,678300.0],["2011-10-13",16.1251,16.2565,15.9401,16.1981,589000.0],["2011-10-14",16.3636,16.4561,16.1202,16.3588,618800.0],["2011-10-17",16.388,16.5097,16.2711,16.3442,463800.0],["2011-10-18",16.4221,16.8456,16.3685,16.758,977700.0],["2011-10-19",16.8067,16.8846,16.5194,16.5827,807900.0],["2011-10-20",16.5632,16.9041,16.4221,16.8262,666000.0],["2011-10-21",17.0452,17.1183,16.6996,17.0404,753500.0],["2011-10-24",17.055,17.2011,16.9187,17.0599,701000.0],["2011-10-25",16.8992,17.0306,16.7677,16.8018,581300.0],["2011-10-26",16.9041,17.1329,16.6606,17.0696,582100.0],["2011-10-27",17.352,17.3861,16.9868,17.0745,955000.0],["2011-10-28",16.9041,17.1378,16.8846,16.9333,1029700.0],["2011-10-31",16.8943,17.2108,16.8797,16.8992,681200.0],["2011-11-01",16.5243,16.573,16.3247,16.3782,764300.0],["2011-11-02",16.5194,16.6363,16.3296,16.534,657000.0],["2011-11-03",16.5389,17.055,16.5194,16.9966,635200.0],["2011-11-04",16.8456,16.9576,16.6947,16.8408,472300.0],["2011-11-07",16.87,17.0842,16.8651,17.0063,666500.0],["2011-11-08",17.0063,17.1767,16.8992,17.0209,654300.0],["2011-11-09",16.7775,16.9673,16.6947,16.7142,494000.0],["2011-11-10",16.8515,16.8564,16.4249,16.6455,798300.0],["2011-11-11",16.7926,17.0525,16.7387,17.0133,522400.0],["2011-11-14",16.9201,17.077,16.7632,16.8907,387400.0],["2011-11-15",16.8073,16.8368,16.6455,16.7387,391300.0],["2011-11-16",16.5475,16.9838,16.5033,16.7289,763000.0],["2011-11-17",16.925,17.229,16.8417,17.1162,1159700.0],["2011-11-18",17.2241,17.6703,17.2241,17.278,1063700.0],["2011-11-21",17.126,17.2388,16.925,17.1211,833000.0],["2011-11-22",17.0868,17.1309,16.8416,16.8956,721300.0],["2011-11-23",16.773,17.0574,16.724,16.8858,666800.0],["2011-11-25",16.3514,16.5083,16.2582,16.3416,464500.0],["2011-11-28",16.621,16.8269,16.469,16.5426,594200.0],["2011-11-29",16.6553,17.0378,16.621,16.9593,957800.0],["2011-11-30",17.4496,17.4496,17.0133,17.2927,814600.0],["2011-12-01",17.2829,17.4839,17.229,17.3025,692900.0],["2011-12-02",17.4104,17.4251,16.974,17.0476,706500.0],["2011-12-05",17.1456,17.229,16.8024,16.9005,598900.0],["2011-12-06",16.925,17.0868,16.8024,16.9593,424900.0],["2011-12-07",16.9544,17.4643,16.8809,17.3761,826900.0],["2011-12-08",17.3467,17.5673,17.2192,17.3761,859300.0],["2011-12-09",17.3369,17.7732,17.3025,17.6654,1037600.0],["2011-12-12",17.5673,17.6408,17.3418,17.5036,749000.0],["2011-12-13",17.5477,17.6997,17.1653,17.2584,1063200.0],["2011-12-14",17.1015,17.2878,16.9103,17.0476,858500.0],["2011-12-15",17.2094,17.3074,17.0525,17.1309,490700.0],["2011-12-16",17.1505,17.2339,16.9544,16.9838,782000.0],["2011-12-19",17.1751,17.3565,17.077,17.2192,660900.0],["2011-12-20",17.4251,17.7487,17.3368,17.6457,843700.0],["2011-12-21",17.7095,17.8958,17.4692,17.8762,726200.0],["2011-12-22",17.8713,18.2292,17.783,18.1753,767800.0],["2011-12-23",18.2341,18.2733,18.0233,18.0723,529200.0],["2011-12-27",18.0478,18.3469,18.0478,18.3469,292200.0],["2011-12-28",18.3272,18.3518,17.9448,18.0086,707700.0],["2011-12-29",17.9988,18.19,17.9154,18.1507,669900.0],["2011-12-30",18.136,18.3714,18.0968,18.342,659400.0],["2012-01-03",18.5332,18.6607,18.1851,18.2978,920000.0],["2012-01-04",18.2341,18.3469,18.0282,18.0674,1135000.0],["2012-01-05",18.0968,18.2978,18.038,18.239,887200.0],["2012-01-06",18.2635,18.2831,18.0037,18.0576,672900.0],["2012-01-09",18.1262,18.1262,17.9154,18.0135,471800.0],["2012-01-10",18.1017,18.1606,17.9889,18.038,462700.0],["2012-01-11",17.9742,18.0723,17.6801,17.7193,592800.0],["2012-01-12",17.6457,17.6997,17.2976,17.381,858300.0],["2012-01-13",17.1554,17.4839,16.876,17.4643,866500.0],["2012-01-17",17.4937,17.6408,17.4447,17.5428,561700.0],["2012-01-18",17.4447,17.7585,17.4447,17.6801,617700.0],["2012-01-19",17.8124,17.8321,17.6948,17.7487,298500.0],["2012-01-20",17.7487,17.783,17.6065,17.734,700900.0],["2012-01-23",17.8615,18.0086,17.8419,17.9399,394500.0],["2012-01-24",17.7977,17.8517,17.7095,17.8075,383600.0],["2012-01-25",17.7095,18.1851,17.7095,18.1655,531000.0],["2012-01-26",18.288,18.2929,17.9252,18.0625,367200.0],["2012-01-27",17.9742,18.4351,17.8909,18.2145,684800.0],["2012-01-30",18.1115,18.288,18.0478,18.2488,406100.0],["2012-01-31",18.3616,18.44,18.1704,18.4155,541100.0],["2012-02-01",18.5332,18.6803,18.44,18.6607,694500.0],["2012-02-02",18.6459,18.8274,18.5185,18.6656,616600.0],["2012-02-03",18.7734,18.9892,18.7342,18.9892,454500.0],["2012-02-06",18.8764,18.9744,18.793,18.9254,300700.0],["2012-02-07",18.8715,19.1411,18.7587,19.1117,501800.0],["2012-02-08",19.146,19.249,18.9548,19.2392,576100.0],["2012-02-09",19.2637,19.3324,19.1068,19.2245,327000.0],["2012-02-10",19.151,19.1804,18.9303,19.1117,390900.0],["2012-02-13",19.2164,19.2658,19.0337,19.1325,535800.0],["2012-02-14",19.0485,19.3498,19.0288,19.33,680900.0],["2012-02-15",19.4238,19.4387,19.0337,19.2411,498800.0],["2012-02-16",19.167,19.4535,19.093,19.4485,515900.0],["2012-02-17",19.246,19.246,18.604,18.6337,1561200.0],["2012-02-21",18.7818,19.2214,18.6435,19.0831,736800.0],["2012-02-22",19.1176,19.2411,18.93,19.0436,497700.0],["2012-02-23",19.0781,19.2954,18.9399,19.2559,591800.0],["2012-02-24",19.2065,19.2214,18.9547,18.9645,532300.0],["2012-02-27",18.9102,19.3053,18.8361,19.167,581300.0],["2012-02-28",19.2559,19.2707,18.9794,19.1917,506800.0],["2012-02-29",19.1967,19.3251,18.9399,19.0683,1128200.0],["2012-03-01",19.1127,19.1868,19.0584,19.1621,599800.0],["2012-03-02",19.1819,19.2214,19.0139,19.1226,448800.0],["2012-03-05",18.7176,19.0831,18.7176,19.0584,659900.0],["2012-03-06",18.8213,18.925,18.6435,18.6633,760100.0],["2012-03-07",18.609,18.9399,18.5398,18.8263,773100.0],["2012-03-08",18.9102,19.1176,18.8213,19.0683,408300.0],["2012-03-09",19.1275,19.2658,19.1176,19.2263,488600.0],["2012-03-12",19.1473,19.3201,19.0584,19.2411,415400.0],["2012-03-13",19.2954,19.3547,19.1868,19.3547,378200.0],["2012-03-14",19.3596,19.3991,18.93,19.0584,482900.0],["2012-03-15",18.9547,19.2016,18.8757,19.0732,434500.0],["2012-03-16",19.1127,19.1522,18.9053,18.9497,428800.0],["2012-03-19",18.8905,19.0485,18.851,18.9201,623300.0],["2012-03-20",18.9053,18.9053,18.6831,18.7719,603300.0],["2012-03-21",18.3768,18.5843,18.1842,18.5398,1350800.0],["2012-03-22",18.2978,18.7472,18.2731,18.7374,813500.0],["2012-03-23",18.7472,18.7719,18.6485,18.7472,526600.0],["2012-03-26",18.767,19.0584,18.7275,19.0436,732200.0],["2012-03-27",19.0781,19.1967,19.0189,19.0781,365000.0],["2012-03-28",19.093,19.3201,18.9892,19.3201,772900.0],["2012-03-29",19.2856,19.2856,18.9794,19.2065,1291100.0],["2012-03-30",19.2411,19.3596,19.1275,19.1868,473300.0],["2012-04-02",19.2362,19.4979,19.2263,19.4831,444700.0],["2012-04-03",19.4485,19.6066,19.3646,19.4979,507600.0],["2012-04-04",19.3349,19.5769,19.172,19.5029,646100.0],["2012-04-05",19.4189,19.6066,19.3201,19.572,437700.0],["2012-04-09",19.3596,19.6411,19.2806,19.5424,575900.0],["2012-04-10",19.3893,19.5177,18.8855,18.925,879600.0],["2012-04-11",18.9399,19.1917,18.93,19.1374,464900.0],["2012-04-12",19.172,19.2707,19.0436,19.2115,442500.0],["2012-04-13",19.1522,19.2065,18.9645,19.1028,365000.0],["2012-04-16",19.1374,19.2707,18.9843,19.0633,321300.0],["2012-04-17",19.2559,19.6214,19.2263,19.4041,656400.0],["2012-04-18",19.3992,19.5029,19.2065,19.3251,480600.0],["2012-04-19",19.2806,19.493,19.2411,19.4535,355800.0],["2012-04-20",19.5918,19.7844,19.5424,19.7004,588200.0],["2012-04-23",19.5671,19.819,19.414,19.6757,638100.0],["2012-04-24",19.6807,19.6807,19.4683,19.5276,429400.0],["2012-04-25",19.7004,19.9572,19.6313,19.9572,464100.0],["2012-04-26",20.0165,20.2387,19.9424,20.2091,354900.0],["2012-04-27",20.2782,20.4264,20.2733,20.3918,467200.0],["2012-04-30",20.2684,20.698,20.2239,20.6881,657100.0],["2012-05-01",20.7277,20.7721,20.5696,20.6832,640700.0],["2012-05-02",20.5449,20.619,20.3474,20.5104,723800.0],["2012-05-03",20.5301,20.5795,20.1597,20.1992,543600.0],["2012-05-04",20.0758,20.0955,19.7794,19.8338,898300.0],["2012-05-07",19.7844,19.8585,19.6856,19.8585,646800.0],["2012-05-08",19.7794,19.7992,19.4584,19.6461,736600.0],["2012-05-09",19.2856,19.8436,19.2708,19.6066,897300.0],["2012-05-10",19.6955,20.0313,19.651,20.0116,714100.0],["2012-05-11",19.9932,20.1871,19.8987,19.9932,497200.0],["2012-05-14",19.7544,20.0031,19.6699,19.9136,558700.0],["2012-05-15",19.9136,19.9335,19.7146,19.7743,472400.0],["2012-05-16",19.7594,19.8887,19.6301,19.6649,473800.0],["2012-05-17",19.7296,19.7843,19.4859,19.5754,579100.0],["2012-05-18",19.7693,19.8091,19.456,19.4908,751700.0],["2012-05-21",19.6848,19.8986,19.5058,19.8837,419500.0],["2012-05-22",19.7345,20.202,19.7246,20.028,810400.0],["2012-05-23",19.8589,19.8837,19.4809,19.8589,587000.0],["2012-05-24",19.834,19.9235,19.5754,19.8141,476900.0],["2012-05-25",19.7395,19.7693,19.5406,19.6052,397300.0],["2012-05-29",19.7445,20.023,19.6748,19.8837,465200.0],["2012-05-30",19.7246,19.8937,19.6002,19.6201,447700.0],["2012-05-31",19.645,19.7743,19.3516,19.6102,687600.0],["2012-06-01",18.9288,19.0382,18.7398,18.9288,1121600.0],["2012-06-04",18.894,18.894,18.6802,18.8045,707100.0],["2012-06-05",18.8145,18.904,18.7249,18.8741,618400.0],["2012-06-06",18.9089,19.083,18.8343,19.0581,928200.0],["2012-06-07",19.2074,19.2223,19.0233,19.0383,451800.0],["2012-06-08",18.9089,18.9338,18.6155,18.8741,840300.0],["2012-06-11",18.9686,19.0532,18.7796,18.9686,1167700.0],["2012-06-12",19.0134,19.1576,18.8493,19.1427,458200.0],["2012-06-13",19.0532,19.2073,18.9885,19.1228,344800.0],["2012-06-14",19.1924,19.2471,19.0333,19.1626,396600.0],["2012-06-15",19.1228,19.1725,18.9786,19.1377,686600.0],["2012-06-18",19.088,19.1327,18.9189,19.0184,644600.0],["2012-06-19",19.078,19.7246,19.0731,19.5754,581300.0],["2012-06-20",19.5406,19.7992,19.5256,19.6649,783800.0],["2012-06-21",19.655,19.655,19.2173,19.2621,802500.0],["2012-06-22",19.4162,19.4859,19.2322,19.456,490300.0],["2012-06-25",19.2422,19.3516,19.1676,19.3267,622200.0],["2012-06-26",19.3963,19.3963,19.1178,19.3018,514000.0],["2012-06-27",19.3168,19.4759,19.2471,19.3814,371500.0],["2012-06-28",19.2372,19.5505,19.083,19.4908,420900.0],["2012-06-29",19.8489,19.9633,19.7146,19.8539,438500.0],["2012-07-02",19.8688,20.1175,19.829,20.0677,296900.0],["2012-07-03",20.1026,20.4159,19.9434,20.013,688700.0],["2012-07-05",19.8837,19.9484,19.6251,19.6749,764900.0],["2012-07-06",19.5903,19.7345,19.4859,19.65,429000.0],["2012-07-09",19.6102,19.6699,19.451,19.6699,490100.0],["2012-07-10",19.6699,19.7296,19.451,19.5455,401500.0],["2012-07-11",19.4709,20.028,19.4709,19.9534,537700.0],["2012-07-12",19.7445,19.9434,19.6848,19.9235,329300.0],["2012-07-13",19.9534,20.212,19.9086,19.9136,450400.0],["2012-07-16",19.844,19.9583,19.7892,19.829,465100.0],["2012-07-17",20.0926,20.1424,19.7644,20.1274,760800.0],["2012-07-18",20.0926,20.2667,20.0081,20.2219,495100.0],["2012-07-19",20.2269,20.396,20.0479,20.3761,507800.0],["2012-07-20",20.1622,20.3363,20.1622,20.1921,552500.0],["2012-07-23",19.8837,20.1622,19.5754,20.1175,533400.0],["2012-07-24",20.0777,20.2418,20.0628,20.1672,407900.0],["2012-07-25",20.1971,20.4358,20.1622,20.3662,487300.0],["2012-07-26",20.6397,20.7541,20.4756,20.7143,542000.0],["2012-07-27",20.7789,20.9132,20.6596,20.8535,781300.0],["2012-07-30",20.764,20.8386,20.7043,20.7541,854000.0],["2012-07-31",20.6198,20.7043,20.2567,20.3214,832700.0],["2012-08-01",20.3065,20.4557,20.0031,20.0379,801400.0],["2012-08-02",19.9086,20.0479,19.645,19.7146,796000.0],["2012-08-03",19.8141,20.0479,19.7345,19.7892,652300.0],["2012-08-06",19.829,20.0031,19.7395,19.9086,316100.0],["2012-08-07",19.9782,20.1324,19.8638,19.9285,524200.0],["2012-08-08",19.9434,19.9484,19.5555,19.6251,784900.0],["2012-08-09",19.5754,19.7495,19.5008,19.6947,610200.0],["2012-08-10",19.6947,19.9583,19.5455,19.9384,833500.0],["2012-08-13",19.8904,20.0156,19.67,19.8252,718800.0],["2012-08-14",19.8202,19.9254,19.7301,19.8854,472900.0],["2012-08-15",19.8503,20.0156,19.8152,19.9755,1359800.0],["2012-08-16",19.9354,20.0356,19.8102,20.0056,802300.0],["2012-08-17",19.9104,20.0256,19.9054,20.0106,442300.0],["2012-08-20",19.9404,20.0306,19.8803,19.9254,230800.0],["2012-08-21",19.9805,20.1057,19.8853,19.9004,389500.0],["2012-08-22",19.8302,20.0106,19.7401,19.9855,418400.0],["2012-08-23",19.9955,20.0056,19.7952,19.9004,402200.0],["2012-08-24",19.9104,20.1057,19.8403,20.0106,348000.0],["2012-08-27",20.0406,20.2059,19.7751,19.8403,427400.0],["2012-08-28",19.9354,20.0356,19.6199,19.6299,581000.0],["2012-08-29",19.6449,19.8904,19.6349,19.8703,411100.0],["2012-08-30",19.7902,19.8803,19.5047,19.5898,388300.0],["2012-08-31",19.68,19.7752,19.5047,19.7451,479500.0],["2012-09-04",19.5498,19.6299,19.3043,19.4045,641800.0],["2012-09-05",19.3294,19.5347,19.0989,19.5247,467700.0],["2012-09-06",19.5598,19.7952,19.4846,19.7701,574900.0],["2012-09-07",19.8152,19.9054,19.6349,19.8703,586600.0],["2012-09-10",19.8403,19.9304,19.5898,19.6199,332600.0],["2012-09-11",19.71,19.8002,19.5197,19.705,534600.0],["2012-09-12",19.7351,19.7902,19.5898,19.7301,263600.0],["2012-09-13",19.7601,20.0106,19.6349,19.9555,420700.0],["2012-09-14",20.0857,20.0857,19.68,19.7902,1065800.0],["2012-09-17",19.7852,19.9855,19.7151,19.9104,550800.0],["2012-09-18",19.8904,19.9655,19.7701,19.8202,590600.0],["2012-09-19",19.8252,19.8252,19.5598,19.675,502400.0],["2012-09-20",19.5397,19.7802,19.4997,19.5598,377700.0],["2012-09-21",19.5998,19.6149,19.4796,19.5648,400100.0],["2012-09-24",19.4546,19.6449,19.4095,19.5147,383600.0],["2012-09-25",19.5598,19.7551,19.5447,19.665,473600.0],["2012-09-26",19.6149,19.9204,19.5798,19.7451,623700.0],["2012-09-27",19.7852,19.8202,19.5898,19.7601,601300.0],["2012-09-28",19.6149,19.695,19.4446,19.5498,650500.0],["2012-10-01",19.6549,19.9655,19.6549,19.7,414700.0],["2012-10-02",19.7351,19.8453,19.6299,19.8102,517600.0],["2012-10-03",19.7902,19.9705,19.7351,19.9655,667100.0],["2012-10-04",20.241,20.6116,20.1959,20.4764,1154500.0],["2012-10-05",20.6517,20.7619,20.5465,20.6166,832300.0],["2012-10-08",20.6166,20.6968,20.5265,20.6717,344200.0],["2012-10-09",20.7268,20.7769,20.3462,20.4113,1219700.0],["2012-10-10",20.3762,20.4714,20.0607,20.1458,580700.0],["2012-10-11",20.226,20.241,19.9755,20.0456,439200.0],["2012-10-12",20.0356,20.1258,19.8803,19.9655,532600.0],["2012-10-15",20.0156,20.1759,19.9354,20.0807,484400.0],["2012-10-16",20.1007,20.231,20.0406,20.1809,404700.0],["2012-10-17",20.236,20.4013,20.1258,20.3612,405500.0],["2012-10-18",20.3612,20.4914,20.2009,20.2159,690200.0],["2012-10-19",20.2059,20.2059,19.9204,19.9505,587400.0],["2012-10-22",19.9004,19.9054,19.66,19.8303,341300.0],["2012-10-23",19.7651,19.7752,19.4696,19.6499,501200.0],["2012-10-24",19.7451,19.8353,19.4796,19.5948,397200.0],["2012-10-25",19.7701,19.9104,19.6249,19.675,287300.0],["2012-10-26",19.695,19.8603,19.6499,19.7802,605200.0],["2012-10-31",19.8252,19.9705,19.7952,19.9204,550300.0],["2012-11-01",19.9905,20.1508,19.8152,20.0506,367200.0],["2012-11-02",20.1158,20.236,19.8503,19.9455,424800.0],["2012-11-05",20.0006,20.0957,19.9104,20.0607,697600.0],["2012-11-06",20.1458,20.271,20.0506,20.256,597100.0],["2012-11-07",20.2109,20.226,19.7701,19.7952,749900.0],["2012-11-08",19.9004,19.9104,19.6048,19.6048,484700.0],["2012-11-09",19.69,19.7701,19.5798,19.69,458100.0],["2012-11-12",19.7401,19.7501,19.6199,19.6449,434600.0],["2012-11-13",19.6207,19.767,19.5702,19.5955,343500.0],["2012-11-14",19.5803,19.6661,19.3432,19.3483,422800.0],["2012-11-15",19.3382,19.3836,19.0052,19.3281,630300.0],["2012-11-16",19.2877,19.54,19.2423,19.4593,722400.0],["2012-11-19",19.6863,19.767,19.4492,19.5652,522600.0],["2012-11-20",19.5501,19.6106,19.3281,19.5198,675600.0],["2012-11-21",19.5097,19.6964,19.4946,19.651,392600.0],["2012-11-23",19.7872,19.9436,19.651,19.878,252900.0],["2012-11-26",19.878,20.1303,19.7821,19.9537,904900.0],["2012-11-27",19.984,20.0748,19.8326,20.0092,428200.0],["2012-11-28",20.0092,20.3472,19.8931,20.2564,663800.0],["2012-11-29",20.3371,20.3724,20.1908,20.3523,387100.0],["2012-11-30",20.322,20.3724,20.2665,20.327,1024200.0],["2012-12-03",20.433,20.4935,20.1252,20.2009,730200.0],["2012-12-04",20.2514,20.3169,20.0748,20.1959,504200.0],["2012-12-05",20.2009,20.4431,20.1958,20.3422,463100.0],["2012-12-06",20.3825,20.4834,20.322,20.3573,346900.0],["2012-12-07",20.5692,21.3613,20.5288,21.1393,1502500.0],["2012-12-10",21.2553,21.3411,21.0788,21.326,553000.0],["2012-12-11",21.2654,21.4773,21.2453,21.4471,421400.0],["2012-12-12",21.4975,21.7195,21.4571,21.6539,762700.0],["2012-12-13",21.5782,21.8053,21.4471,21.4975,936600.0],["2012-12-14",21.4218,21.5227,21.326,21.4723,743300.0],["2012-12-17",21.4975,21.6438,21.4824,21.6236,467000.0],["2012-12-18",21.6539,21.8204,21.5984,21.78,2211100.0],["2012-12-19",21.7397,21.8103,21.6287,21.7245,1087600.0],["2012-12-20",21.6892,21.775,21.5026,21.6741,663400.0],["2012-12-21",21.6136,21.6489,21.4925,21.6136,387700.0],["2012-12-24",21.6236,21.7195,21.5631,21.6337,241300.0],["2012-12-26",21.659,21.669,21.4218,21.5177,220600.0],["2012-12-27",21.5177,21.5782,21.4067,21.5782,341500.0],["2012-12-28",21.5278,21.6539,21.4319,21.5177,418400.0],["2012-12-31",21.5379,21.8658,21.5076,21.8557,565200.0],["2013-01-02",22.224,22.2492,21.8709,22.0373,608000.0],["2013-01-03",22.1029,22.113,21.8608,21.9718,584400.0],["2013-01-04",22.0121,22.1029,21.9364,22.0525,424900.0],["2013-01-07",21.9869,22.1584,21.9314,22.0323,2334400.0],["2013-01-08",21.9718,22.1282,21.9364,22.113,695600.0],["2013-01-09",22.0979,22.1181,21.7548,21.8759,634200.0],["2013-01-10",22.0424,22.3955,21.9364,22.3501,544700.0],["2013-01-11",22.3804,22.5873,22.2947,22.562,652300.0],["2013-01-14",22.5671,22.6377,22.4662,22.5772,638500.0],["2013-01-15",22.4611,22.6125,22.441,22.5974,508200.0],["2013-01-16",22.4561,22.5318,22.3501,22.4006,442000.0],["2013-01-17",22.4208,22.5318,22.4107,22.4813,473600.0],["2013-01-18",22.4006,22.4763,22.3249,22.4712,464400.0],["2013-01-22",22.3855,22.4208,22.1584,22.2644,851000.0],["2013-01-23",22.2846,22.2997,22.1231,22.1584,748400.0],["2013-01-24",22.0575,22.1937,22.0273,22.1282,746400.0],["2013-01-25",22.1332,22.1685,22.0777,22.1483,716600.0],["2013-01-28",22.1988,22.3653,22.1332,22.33,1535600.0],["2013-01-29",22.4006,22.5318,22.3956,22.4359,491000.0],["2013-01-30",22.4157,22.4964,22.1836,22.2644,454600.0],["2013-01-31",22.224,22.3754,22.0676,22.0676,754500.0],["2013-02-01",22.219,22.4864,22.2139,22.3905,364300.0],["2013-02-04",22.3855,22.5217,22.1938,22.5166,499300.0],["2013-02-05",22.4964,22.6175,22.4662,22.5217,966300.0],["2013-02-06",22.451,22.6276,22.451,22.5873,449000.0],["2013-02-07",22.5873,22.6226,22.4813,22.5974,1353000.0],["2013-02-08",22.4561,22.5721,22.3602,22.4662,627700.0],["2013-02-11",22.3754,22.4965,22.2644,22.441,393500.0],["2013-02-12",22.4359,22.5721,22.4107,22.4712,573400.0],["2013-02-13",22.5058,22.5363,22.3737,22.4448,336400.0],["2013-02-14",22.3635,22.7903,22.2365,22.4346,616600.0],["2013-02-15",22.2314,22.521,22.2009,22.4346,759000.0],["2013-02-19",22.3178,22.6023,22.3127,22.4956,536400.0],["2013-02-20",22.4651,22.5058,22.2822,22.394,731800.0],["2013-02-21",22.3686,22.4194,22.1247,22.3483,673400.0],["2013-02-22",22.1298,22.3533,22.1043,22.3432,448400.0],["2013-02-25",22.3025,22.394,22.0383,22.0485,537400.0],["2013-02-26",22.2009,22.2212,21.9773,22.1958,560100.0],["2013-02-27",22.0993,22.6227,22.0637,22.6176,854300.0],["2013-02-28",22.5413,22.643,22.455,22.643,686200.0],["2013-03-01",22.5871,22.7751,22.5312,22.7141,739500.0],["2013-03-04",22.6735,22.9275,22.582,22.9275,717400.0],["2013-03-05",22.9987,23.0038,22.5871,22.709,947600.0],["2013-03-06",22.7497,22.8767,22.6481,22.8056,702700.0],["2013-03-07",22.8208,22.9479,22.5668,22.7649,601900.0],["2013-03-08",22.9225,22.9326,22.5718,22.6989,565900.0],["2013-03-11",22.6684,22.8462,22.6532,22.8462,452200.0],["2013-03-12",22.8513,22.8513,22.5973,22.77,373600.0],["2013-03-13",22.8056,22.8462,22.5617,22.6582,586700.0],["2013-03-14",22.7497,23.019,22.5413,22.9784,828500.0],["2013-03-15",22.9428,23.3188,22.8005,23.2883,1157500.0],["2013-03-18",23.0444,23.1867,22.9784,23.141,859000.0],["2013-03-19",23.0393,23.2375,22.9733,23.1715,700800.0],["2013-03-20",23.2985,23.3493,23.1765,23.3239,603500.0],["2013-03-21",23.3493,23.4154,23.1969,23.2528,1257700.0],["2013-03-22",23.207,23.4662,23.1867,23.2832,806600.0],["2013-03-25",23.4103,23.5017,23.0698,23.2934,676700.0],["2013-03-26",23.3595,23.6542,23.2477,23.6491,822200.0],["2013-03-27",23.5424,23.5831,23.3087,23.4916,801800.0],["2013-03-28",23.5119,23.6999,23.3391,23.6491,946200.0],["2013-04-01",23.6542,23.8727,23.5272,23.7965,757600.0],["2013-04-02",23.7152,24.0353,23.7152,23.9235,767700.0],["2013-04-03",23.9947,23.9997,23.329,23.3798,959500.0],["2013-04-04",23.3544,23.5729,23.0647,23.2832,1001600.0],["2013-04-05",22.8564,22.8564,22.4651,22.6379,3875900.0],["2013-04-08",22.5718,22.8818,22.5566,22.7802,741400.0],["2013-04-09",22.8513,23.1715,22.7751,23.0749,659100.0],["2013-04-10",23.1511,23.2528,23.0089,23.207,620000.0],["2013-04-11",23.1765,23.2883,23.0444,23.2782,879100.0],["2013-04-12",23.1867,23.2172,23.0647,23.1765,1083500.0],["2013-04-15",23.1511,23.1613,22.8158,22.8716,1066300.0],["2013-04-16",22.8767,23.1511,22.7497,23.1359,1056100.0],["2013-04-17",23.0901,23.1562,22.8564,22.9733,980400.0],["2013-04-18",23.08,23.1054,22.8513,22.9885,715900.0],["2013-04-19",22.9326,22.9784,22.7141,22.8666,1176400.0],["2013-04-22",22.9021,23.0647,22.7243,22.958,573600.0],["2013-04-23",23.0495,23.0647,22.8107,23.0139,508600.0],["2013-04-24",23.0647,23.2578,22.953,23.2578,481800.0],["2013-04-25",23.268,23.4154,23.1918,23.3442,552600.0],["2013-04-26",23.2426,23.4255,23.1969,23.3188,574400.0],["2013-04-29",23.4204,23.7152,23.3849,23.7101,1006800.0],["2013-04-30",23.6796,24.1877,23.5119,24.1877,1444800.0],["2013-05-01",24.4672,24.5993,23.6491,23.7558,984900.0],["2013-05-02",23.7507,23.9184,23.6135,23.7558,481800.0],["2013-05-03",23.8371,24.0607,23.7457,23.8473,431700.0],["2013-05-06",23.9692,24.015,23.6593,23.9286,530100.0],["2013-05-07",23.9184,24.1623,23.9134,24.0506,520500.0],["2013-05-08",24.1369,24.33,23.954,24.1319,674000.0],["2013-05-09",24.1217,24.2081,23.6288,23.7609,786300.0],["2013-05-10",23.7152,23.9388,23.6745,23.8524,507200.0],["2013-05-13",23.9557,24.0427,23.6999,23.7818,421000.0],["2013-05-14",23.5465,23.8892,23.5362,23.8432,505300.0],["2013-05-15",23.8022,24.0478,23.7102,23.9301,972800.0],["2013-05-16",23.8994,24.1041,23.8994,23.9455,437900.0],["2013-05-17",23.7306,24.0785,23.6385,23.9506,701400.0],["2013-05-20",23.9506,24.0069,23.8329,23.9352,185800.0],["2013-05-21",23.9301,24.3956,23.8636,24.2012,669000.0],["2013-05-22",24.3342,24.3956,23.8994,23.9404,602300.0],["2013-05-23",23.8483,23.9966,23.7357,23.9148,497200.0],["2013-05-24",23.7613,24.0069,23.7255,23.9966,354300.0],["2013-05-28",23.8278,23.8534,23.4288,23.5516,1011300.0],["2013-05-29",22.9275,22.9991,22.4569,22.6973,1867100.0],["2013-05-30",22.6973,22.8201,22.4057,22.4415,1182100.0],["2013-05-31",22.3136,22.4211,21.9504,22.1039,2352000.0],["2013-06-03",22.1653,22.2318,21.8328,22.1909,1308000.0],["2013-06-04",22.1244,22.2932,22.0221,22.0988,1170300.0],["2013-06-05",22.0476,22.1295,21.8379,21.8379,1061800.0],["2013-06-06",21.9095,21.9095,21.6384,21.7867,1232800.0],["2013-06-07",21.8737,22.0221,21.6998,22.017,1169500.0],["2013-06-10",21.9095,22.3648,21.8839,22.3443,1037700.0],["2013-06-11",22.2727,22.2727,21.9863,22.1653,758400.0],["2013-06-12",22.2625,22.3699,21.9556,21.9709,1091600.0],["2013-06-13",21.9504,22.5336,21.8481,22.4722,1042600.0],["2013-06-14",22.3597,22.5592,22.2471,22.4415,1399300.0],["2013-06-17",22.6103,22.728,22.5234,22.6103,532600.0],["2013-06-18",22.7178,23.0093,22.7178,22.907,782000.0],["2013-06-19",22.8815,22.9326,22.1602,22.2983,1102000.0],["2013-06-20",21.9146,21.93,21.3008,21.4133,1940900.0],["2013-06-21",21.3877,21.4082,21.0859,21.2701,2359600.0],["2013-06-24",20.9222,20.9785,20.3033,20.8097,2224300.0],["2013-06-25",20.8762,21.4287,20.866,21.4082,1792500.0],["2013-06-26",21.6282,21.6589,21.3622,21.5156,1704100.0],["2013-06-27",21.664,21.6742,21.3315,21.4594,817700.0],["2013-06-28",21.444,21.6742,21.3161,21.5207,870700.0],["2013-07-01",21.6742,21.7919,21.5514,21.6077,426300.0],["2013-07-02",21.4798,21.9198,21.4338,21.7509,1487900.0],["2013-07-03",21.6435,21.7202,21.3724,21.4849,831200.0],["2013-07-05",21.5821,21.5873,21.2547,21.4696,1568100.0],["2013-07-08",21.5054,21.6691,21.3826,21.6128,832400.0],["2013-07-09",21.7509,22.0732,21.5668,22.0425,785800.0],["2013-07-10",22.0528,22.0886,21.8174,21.9453,559200.0],["2013-07-11",22.3443,22.5694,22.2727,22.4927,1310200.0],["2013-07-12",22.5643,22.6615,22.4518,22.6155,757100.0],["2013-07-15",22.6717,22.7075,22.4927,22.5694,362400.0],["2013-07-16",22.6359,22.7229,22.5694,22.682,633000.0],["2013-07-17",22.6513,22.9326,22.595,22.8968,1183600.0],["2013-07-18",22.8917,23.0861,22.8763,22.9633,1393600.0],["2013-07-19",22.8815,23.0247,22.8815,22.9684,686800.0],["2013-07-22",22.9991,23.1986,22.994,23.1372,1114600.0],["2013-07-23",23.2344,23.2958,23.2088,23.214,888500.0],["2013-07-24",23.2549,23.3725,22.8047,22.9326,1243600.0],["2013-07-25",22.9531,23.0963,22.8354,23.0349,563500.0],["2013-07-26",23.0349,23.0349,22.5796,22.7792,843400.0],["2013-07-29",22.8047,22.994,22.7894,22.948,509100.0],["2013-07-30",22.9173,23.0758,22.6871,22.7229,636200.0],["2013-07-31",22.815,22.9735,22.6768,22.7382,930500.0],["2013-08-01",22.9122,22.948,22.7331,22.8405,928700.0],["2013-08-02",22.8303,22.8866,22.6052,22.8098,558200.0],["2013-08-05",22.7996,22.8098,22.5694,22.6308,303900.0],["2013-08-06",22.6052,22.6052,22.3188,22.4671,926900.0],["2013-08-07",22.2216,22.3085,21.9556,22.0272,590600.0],["2013-08-08",22.0886,22.2267,21.9504,22.2267,1231600.0],["2013-08-09",22.1397,22.1909,22.0067,22.0272,850200.0],["2013-08-12",21.9811,22.1397,21.8788,21.9914,1561800.0],["2013-08-13",21.9842,22.0511,21.6802,21.7935,936700.0],["2013-08-14",21.7214,21.7729,21.5926,21.6493,1083200.0],["2013-08-15",21.6132,21.7111,21.5462,21.6647,1005500.0],["2013-08-16",21.5411,21.9429,21.5411,21.7317,528700.0],["2013-08-19",21.7369,21.7472,21.3401,21.3814,831000.0],["2013-08-20",21.2319,21.4535,21.2216,21.3401,527600.0],["2013-08-21",21.3247,21.5823,21.0207,21.3917,1785300.0],["2013-08-22",21.3453,21.3814,20.9949,21.0104,1394800.0],["2013-08-23",21.0619,21.201,20.9692,21.1444,812700.0],["2013-08-26",21.1341,21.1341,20.8713,20.9177,989300.0],["2013-08-27",20.8352,20.9125,20.6807,20.8919,623200.0],["2013-08-28",20.8507,20.964,20.7631,20.8816,810200.0],["2013-08-29",20.8558,21.0774,20.794,21.0722,604100.0],["2013-08-30",21.098,21.1547,21.0413,21.098,1062700.0],["2013-09-03",21.438,21.4432,20.8352,20.928,849100.0],["2013-09-04",20.9743,21.0877,20.928,21.0104,615200.0],["2013-09-05",21.0825,21.1804,21.0413,21.1804,827800.0],["2013-09-06",21.4329,21.5359,21.3195,21.4174,640900.0],["2013-09-09",21.5411,21.5565,21.3814,21.4689,629600.0],["2013-09-10",21.5102,21.5514,21.2835,21.505,971100.0],["2013-09-11",21.5256,21.5256,21.1083,21.2062,783400.0],["2013-09-12",21.1804,21.1959,20.9743,21.1495,763200.0],["2013-09-13",21.1701,21.2062,21.0001,21.031,1115000.0],["2013-09-16",21.165,21.3814,21.1598,21.2474,783600.0],["2013-09-17",21.2319,21.4792,21.2165,21.3041,675600.0],["2013-09-18",21.3144,21.5771,21.1959,21.5102,666000.0],["2013-09-19",21.572,21.8244,21.5205,21.8038,505600.0],["2013-09-20",21.845,21.9842,21.5565,21.6699,726100.0],["2013-09-23",21.7162,21.7832,21.5668,21.639,384400.0],["2013-09-24",21.6544,21.7729,21.5411,21.7317,518400.0],["2013-09-25",21.7523,21.8863,21.402,21.438,1228300.0],["2013-09-26",21.4741,21.6132,21.371,21.4844,873900.0],["2013-09-27",21.4741,21.5256,21.3762,21.4586,431600.0],["2013-09-30",21.3865,21.6956,21.3607,21.505,1089100.0],["2013-10-01",21.5153,21.639,21.1186,21.1753,1402800.0],["2013-10-02",21.1238,21.3041,20.9692,21.2113,1713400.0],["2013-10-03",21.2371,21.2422,21.0413,21.0516,1257500.0],["2013-10-04",21.0259,21.1598,20.9022,20.9846,913000.0],["2013-10-07",20.861,21.2268,20.8249,21.1031,1559900.0],["2013-10-08",21.0722,21.2422,20.9074,21.0104,772000.0],["2013-10-09",20.9846,21.1753,20.9434,20.9743,1484800.0],["2013-10-10",21.0671,21.2371,21.0671,21.1804,589100.0],["2013-10-11",21.2732,21.438,21.1753,21.3762,407100.0],["2013-10-14",21.268,21.3195,21.1598,21.2216,438300.0],["2013-10-15",21.3195,21.3814,21.0001,21.1186,667700.0],["2013-10-16",21.1907,21.3607,21.1753,21.3504,452600.0],["2013-10-17",21.3401,21.5359,21.2268,21.4792,932600.0],["2013-10-18",21.5308,21.8296,21.505,21.7162,731300.0],["2013-10-21",21.675,21.7884,21.5874,21.7884,843500.0],["2013-10-22",21.9069,22.0666,21.809,21.9378,452100.0],["2013-10-23",21.8502,21.9275,21.6956,21.7162,722800.0],["2013-10-24",21.7626,21.9893,21.742,21.9378,672300.0],["2013-10-25",21.9223,21.9223,21.6338,21.8347,614800.0],["2013-10-28",21.8863,21.9996,21.8193,21.8863,467200.0],["2013-10-29",21.9326,22.0666,21.8502,21.9996,637300.0],["2013-10-30",21.9945,22.0666,21.9326,22.0254,586700.0],["2013-10-31",22.1284,22.3912,22.0614,22.3551,1713600.0],["2013-11-01",22.3757,22.4375,22.283,22.386,671700.0],["2013-11-04",22.3345,22.4994,22.2675,22.4891,925000.0],["2013-11-05",22.3654,22.453,22.2469,22.4478,1455600.0],["2013-11-06",22.453,23.0249,22.4478,23.0094,1179800.0],["2013-11-07",23.0764,23.0764,22.7415,22.7879,817900.0],["2013-11-08",22.6179,22.6745,22.3603,22.5457,619600.0],["2013-11-11",22.5457,22.6024,22.4375,22.5045,323900.0],["2013-11-12",22.4839,22.5406,22.4015,22.4736,401600.0],["2013-11-13",22.5307,22.5566,22.292,22.3699,493300.0],["2013-11-14",22.292,22.4165,22.126,22.3699,739500.0],["2013-11-15",22.3854,22.4736,22.2765,22.4736,451800.0],["2013-11-18",22.5099,22.5462,22.209,22.2661,504700.0],["2013-11-19",22.209,22.2557,21.8147,21.8614,653200.0],["2013-11-20",21.8459,21.8718,21.6851,21.8303,1113100.0],["2013-11-21",21.8096,21.877,21.6851,21.7421,600600.0],["2013-11-22",21.7421,21.9133,21.5917,21.8666,411700.0],["2013-11-25",21.7577,22.0638,21.6954,22.0275,453600.0],["2013-11-26",22.0793,22.2038,21.9808,22.0845,735100.0],["2013-11-27",21.9704,22.0171,21.3997,21.3997,1020700.0],["2013-11-29",21.296,21.5969,21.27,21.4464,266900.0],["2013-12-02",21.2856,21.353,21.1248,21.3375,905600.0],["2013-12-03",21.2078,21.3634,21.1559,21.2441,1340000.0],["2013-12-04",21.1403,21.1455,20.7409,21.0106,1539300.0],["2013-12-05",21.0625,21.2752,20.881,21.2597,1763700.0],["2013-12-06",21.1455,21.4516,21.0677,21.4464,1030700.0],["2013-12-09",21.4568,21.5139,21.1818,21.4568,973700.0],["2013-12-10",21.3738,21.5294,21.3479,21.4516,720600.0],["2013-12-11",21.462,21.462,21.1611,21.2493,1051100.0],["2013-12-12",21.1351,21.4049,21.104,21.3634,872400.0],["2013-12-13",21.3997,21.5346,21.1611,21.4672,1023600.0],["2013-12-16",21.5294,21.6643,21.4516,21.5917,1323000.0],["2013-12-17",21.545,21.5917,21.4257,21.5191,693500.0],["2013-12-18",21.4568,21.9029,21.4516,21.794,1135100.0],["2013-12-19",21.7473,22.1156,21.6021,22.0482,699400.0],["2013-12-20",22.0949,22.2402,22.0067,22.0897,963200.0],["2013-12-23",22.2557,22.401,22.1156,22.2453,766600.0],["2013-12-24",22.4062,22.4477,22.3439,22.3958,440000.0],["2013-12-26",22.5099,22.5981,22.4477,22.5618,452500.0],["2013-12-27",22.4321,22.567,22.2713,22.3128,990700.0],["2013-12-30",22.3387,22.5099,22.2868,22.5099,586300.0],["2013-12-31",22.5307,22.7382,22.4944,22.6604,535700.0],["2014-01-02",22.6033,22.7019,22.3802,22.4477,626900.0],["2014-01-03",22.5047,22.5566,22.4062,22.4684,664900.0],["2014-01-06",22.4114,22.4269,22.1105,22.2402,631800.0],["2014-01-07",22.1623,22.5099,22.1623,22.2402,1462000.0],["2014-01-08",22.1727,22.4528,22.043,22.3854,1887000.0],["2014-01-09",22.3232,22.8004,22.152,22.541,3321900.0],["2014-01-10",22.4944,22.5929,22.3283,22.4736,1302900.0],["2014-01-13",22.4321,22.5099,22.1986,22.3232,1218700.0],["2014-01-14",22.3128,22.3128,21.9859,22.0638,843000.0],["2014-01-15",22.1105,22.1416,21.9185,21.9808,745300.0],["2014-01-16",22.0482,22.1986,21.9444,22.1883,672100.0],["2014-01-17",22.1468,22.3232,22.069,22.1364,600900.0],["2014-01-21",22.1312,22.2298,21.9963,22.0845,915200.0],["2014-01-22",22.1883,22.2298,22.0534,22.1053,773900.0],["2014-01-23",21.9963,22.1208,21.9393,22.0586,869500.0],["2014-01-24",21.9808,22.0586,21.7836,21.8303,1043200.0],["2014-01-27",21.8355,22.0223,21.7629,21.7992,1312800.0],["2014-01-28",21.6747,21.7369,21.5709,21.6695,849400.0],["2014-01-29",21.6176,21.6851,21.4827,21.5035,1306900.0],["2014-01-30",21.6021,21.7006,21.5346,21.6332,920300.0],["2014-01-31",21.4153,21.8926,21.3582,21.7836,922000.0],["2014-02-03",22.0015,22.0275,21.5969,21.628,839400.0],["2014-02-04",21.685,21.7214,21.4464,21.4983,610400.0],["2014-02-05",21.4464,21.5087,21.3375,21.462,1297900.0],["2014-02-06",21.4568,21.7006,21.3115,21.6902,610300.0],["2014-02-07",21.7992,21.9081,21.6591,21.8614,431800.0],["2014-02-10",21.8926,21.9237,21.7266,21.8614,487400.0],["2014-02-11",21.8251,22.1312,21.7629,22.0119,596200.0],["2014-02-12",22.1154,22.3663,22.1102,22.2722,660900.0],["2014-02-13",22.2356,22.706,22.1886,22.5492,960900.0],["2014-02-14",22.3924,22.7844,22.382,22.7426,817000.0],["2014-02-18",22.7113,22.8628,22.6067,22.6538,1022500.0],["2014-02-19",22.5597,22.5963,22.3454,22.3872,1319500.0],["2014-02-20",22.2461,22.4604,22.1938,22.4395,1131100.0],["2014-02-21",22.3349,22.5283,22.2722,22.4395,841200.0],["2014-02-24",22.497,22.5074,22.3663,22.4238,615000.0],["2014-02-25",22.4395,22.4499,22.3192,22.3454,508600.0],["2014-02-26",22.4029,22.4029,22.1311,22.1468,691800.0],["2014-02-27",22.1467,22.1467,21.9638,22.0631,847400.0],["2014-02-28",22.084,22.2722,22.0318,22.1049,722200.0],["2014-03-03",21.9377,22.1781,21.8906,22.0997,606600.0],["2014-03-04",22.267,23.1399,22.2356,23.051,1253100.0],["2014-03-05",23.0092,23.1399,22.936,23.1085,845400.0],["2014-03-06",23.1608,23.1712,22.9674,23.1294,1090400.0],["2014-03-07",23.0301,23.1033,22.8367,22.9099,630800.0],["2014-03-10",22.8681,23.0667,22.8681,23.0353,650000.0],["2014-03-11",23.0196,23.0667,22.8628,23.0615,815900.0],["2014-03-12",22.9413,23.2601,22.9099,23.2496,672300.0],["2014-03-13",23.3542,23.3855,23.0719,23.0719,1162600.0],["2014-03-14",23.0092,23.1608,22.9256,23.1346,969100.0],["2014-03-17",23.1556,23.3699,23.1294,23.3071,654200.0],["2014-03-18",23.3124,23.5319,23.3124,23.4221,978600.0],["2014-03-19",23.3489,23.3803,22.9047,23.119,986000.0],["2014-03-20",23.0301,23.1765,22.8419,23.1399,597800.0],["2014-03-21",23.1451,23.3699,23.1451,23.2915,903000.0],["2014-03-24",23.3124,23.443,23.2444,23.4274,454400.0],["2014-03-25",23.443,23.4744,23.2026,23.3176,499800.0],["2014-03-26",23.3333,23.4901,23.328,23.396,491700.0],["2014-03-27",23.4378,23.6992,23.3855,23.5946,566500.0],["2014-03-28",23.5267,23.6783,23.5267,23.673,548000.0],["2014-03-31",23.7096,23.8194,23.7044,23.788,441100.0],["2014-04-01",23.7619,24.2219,23.7305,24.2166,864500.0],["2014-04-02",24.2323,24.3839,24.086,24.3159,980400.0],["2014-04-03",24.3368,24.3682,23.9553,24.0023,812900.0],["2014-04-04",24.1173,24.295,23.9814,24.1173,735400.0],["2014-04-07",24.0285,24.2375,24.0128,24.0285,593100.0],["2014-04-08",24.1069,24.4048,23.9919,24.363,546100.0],["2014-04-09",24.3368,24.593,24.3368,24.5355,644600.0],["2014-04-10",24.4205,24.5564,24.3525,24.4257,842600.0],["2014-04-11",24.3159,24.5355,24.3055,24.3578,494800.0],["2014-04-14",24.41,24.4153,24.1069,24.2428,733200.0],["2014-04-15",24.0964,24.3368,24.0075,24.1382,1493500.0],["2014-04-16",24.1957,24.5878,24.1957,24.4989,821900.0],["2014-04-17",24.5407,24.7027,24.3996,24.5459,1061000.0],["2014-04-21",24.41,24.6452,24.3316,24.5355,720300.0],["2014-04-22",24.6296,24.7811,24.5041,24.6087,611400.0],["2014-04-23",24.5668,24.6923,24.5668,24.5773,450200.0],["2014-04-24",24.6923,24.7968,24.5459,24.6609,486600.0],["2014-04-25",24.6296,24.8021,24.5773,24.7968,635500.0],["2014-04-28",24.87,24.9223,24.7393,24.8909,536800.0],["2014-04-29",24.9902,25.2307,24.9589,25.1941,540600.0],["2014-04-30",25.2045,25.2829,25.0948,25.2411,998800.0],["2014-05-01",25.2254,25.5913,25.2202,25.4136,828800.0],["2014-05-02",25.3718,25.4293,25.1889,25.33,527900.0],["2014-05-05",25.2986,25.4084,25.2045,25.3143,589300.0],["2014-05-06",25.4032,25.4816,25.3038,25.4397,557400.0],["2014-05-07",25.4763,25.6541,25.1575,25.5966,943000.0],["2014-05-08",25.5913,25.7429,25.3927,25.4345,554300.0],["2014-05-09",25.2829,25.4136,25.0634,25.1261,547600.0],["2014-05-12",25.2098,25.2359,24.9955,25.1418,900600.0],["2014-05-13",25.2897,25.3318,24.9424,25.0687,830200.0],["2014-05-14",25.0634,25.1844,25.0529,25.1002,573100.0],["2014-05-15",25.1423,25.2844,25.0424,25.0897,794700.0],["2014-05-16",25.1476,25.2371,25.0687,25.195,656500.0],["2014-05-19",25.2107,25.216,25.0687,25.1213,220500.0],["2014-05-20",25.0055,25.2055,24.9792,25.1423,314200.0],["2014-05-21",25.1266,25.4791,25.0739,25.4475,431300.0],["2014-05-22",25.4475,25.558,25.3633,25.3633,330200.0],["2014-05-23",25.437,25.4686,25.2002,25.3739,360600.0],["2014-05-27",25.2371,25.337,25.0055,25.1529,512800.0],["2014-05-28",25.1844,25.1844,24.9108,25.095,734900.0],["2014-05-29",25.216,25.2213,24.7056,24.8635,1256400.0],["2014-05-30",24.8792,25.0792,24.6477,24.9897,1011000.0],["2014-06-02",24.895,25.095,24.8424,25.0213,454200.0],["2014-06-03",24.9792,25.1529,24.9687,25.0318,623300.0],["2014-06-04",24.9371,24.995,24.6477,24.9055,1124800.0],["2014-06-05",24.9108,24.9687,24.6951,24.8424,626900.0],["2014-06-06",24.9056,24.9056,24.6477,24.6793,1078000.0],["2014-06-09",24.6582,24.7898,24.4583,24.5214,1363900.0],["2014-06-10",24.4688,24.5056,24.3846,24.453,534000.0],["2014-06-11",24.5004,24.7582,24.453,24.4635,849200.0],["2014-06-12",24.5425,24.6161,24.3372,24.6056,719100.0],["2014-06-13",24.5635,24.8424,24.5582,24.7424,540100.0],["2014-06-16",24.8213,25.0318,24.7582,25.0003,434000.0],["2014-06-17",25.0792,25.2213,25.0581,25.1529,423100.0],["2014-06-18",25.337,25.3633,24.6424,24.9161,867500.0],["2014-06-19",24.6687,24.8266,24.4951,24.7003,2512300.0],["2014-06-20",24.8582,24.9213,24.6793,24.8529,1045800.0],["2014-06-23",24.9161,24.9371,24.7477,24.8319,479600.0],["2014-06-24",24.774,24.9003,24.6582,24.7898,504100.0],["2014-06-25",24.8266,24.9108,24.7108,24.8371,716900.0],["2014-06-26",24.9003,24.9319,24.653,24.8477,706600.0],["2014-06-27",24.7372,24.9634,24.7003,24.9634,655800.0],["2014-06-30",24.8792,25.0529,24.8582,24.9792,586300.0],["2014-07-01",25.0266,25.2055,24.9634,25.1371,608800.0],["2014-07-02",25.0266,25.2055,24.9266,25.095,628800.0],["2014-07-03",25.1055,25.1423,25.0108,25.116,348100.0],["2014-07-07",25.0055,25.0318,24.674,24.874,649500.0],["2014-07-08",24.8161,24.9055,24.6214,24.8319,709100.0],["2014-07-09",24.7687,25.1108,24.7214,25.0845,627700.0],["2014-07-10",24.9055,25.1055,24.8477,25.0687,876400.0],["2014-07-11",24.9845,25.0055,24.7424,24.774,427400.0],["2014-07-14",24.8056,25.0581,24.7687,25.0266,577400.0],["2014-07-15",24.9687,25.0318,24.8529,25.016,405700.0],["2014-07-16",25.0318,25.3686,24.9476,25.3265,681000.0],["2014-07-17",25.2739,25.6738,25.2213,25.5686,1108800.0],["2014-07-18",25.6265,25.9264,25.5317,25.7422,668200.0],["2014-07-21",25.7317,25.8685,25.5317,25.8317,520200.0],["2014-07-22",25.779,26.1948,25.779,26.1263,1055200.0],["2014-07-23",26.1158,26.6841,26.0632,26.6263,973500.0],["2014-07-24",26.5894,26.9578,26.5789,26.9525,1041300.0],["2014-07-25",26.863,26.9472,26.7946,26.8473,865600.0],["2014-07-28",26.8052,26.9209,26.7104,26.8683,733000.0],["2014-07-29",26.8262,26.9472,26.6683,26.6789,845500.0],["2014-07-30",26.6526,26.6526,26.2263,26.4473,697100.0],["2014-07-31",26.4158,26.4421,25.7422,25.7738,1519900.0],["2014-08-01",25.6528,26.0895,25.6054,25.9632,1238300.0],["2014-08-04",26.0369,26.2053,25.858,26.1263,642100.0],["2014-08-05",25.9474,26.0685,25.6054,25.7264,1173000.0],["2014-08-06",25.6475,25.9737,25.5791,25.779,968900.0],["2014-08-07",25.7896,25.858,25.4528,25.6317,538100.0],["2014-08-08",25.4265,25.8896,25.4002,25.6422,541000.0],["2014-08-11",25.8211,26.0369,25.7633,25.779,1015300.0],["2014-08-12",25.758,25.8527,25.6159,25.7843,489700.0],["2014-08-13",26.0068,26.0491,25.6784,25.9697,444200.0],["2014-08-14",26.065,26.1604,25.9326,26.0333,438900.0],["2014-08-15",26.1445,26.261,25.779,26.171,1002900.0],["2014-08-18",26.2451,26.3723,26.1869,26.1975,527900.0],["2014-08-19",26.1657,26.4411,26.1657,26.3617,665000.0],["2014-08-20",26.3458,26.6742,26.2981,26.6583,762900.0],["2014-08-21",26.7536,26.8013,26.547,26.5947,1278200.0],["2014-08-22",26.6,26.6424,26.3564,26.3934,1804000.0],["2014-08-25",26.4676,26.5629,26.3511,26.4464,1127100.0],["2014-08-26",26.4411,26.5364,26.2822,26.3246,546000.0],["2014-08-27",26.4888,26.7059,26.4305,26.6847,883200.0],["2014-08-28",26.7112,26.7483,26.4676,26.6212,760000.0],["2014-08-29",26.5947,26.6212,26.261,26.404,974000.0],["2014-09-02",26.3564,26.6689,26.2981,26.6318,786500.0],["2014-09-03",26.6212,26.9019,26.6212,26.8278,844700.0],["2014-09-04",26.939,26.9761,26.6424,26.7589,783500.0],["2014-09-05",26.7695,26.9496,26.5841,26.886,975400.0],["2014-09-08",26.7483,26.8331,26.6212,26.7483,874800.0],["2014-09-09",26.6742,27.1826,26.5894,27.082,1161700.0],["2014-09-10",27.1085,27.2091,26.796,27.0078,698100.0],["2014-09-11",26.8754,27.0714,26.6794,26.7907,581100.0],["2014-09-12",26.7006,26.7006,26.2451,26.3299,845300.0],["2014-09-15",26.3405,26.3511,25.9008,26.1763,700700.0],["2014-09-16",26.1657,26.6106,26.0862,26.4358,561600.0],["2014-09-17",26.7059,26.7271,26.065,26.1127,1193700.0],["2014-09-18",26.2292,26.7165,26.0174,26.7059,1342400.0],["2014-09-19",26.796,27.5163,26.7483,27.2886,1663900.0],["2014-09-22",27.0714,27.1456,26.6636,26.7006,1048600.0],["2014-09-23",26.4782,26.7271,26.3034,26.3775,814100.0],["2014-09-24",26.2822,26.3564,25.8638,26.0174,1181300.0],["2014-09-25",25.975,25.975,25.297,25.3023,1988800.0],["2014-09-26",25.2546,25.6625,25.0428,25.546,811900.0],["2014-09-29",25.4241,25.6519,25.0852,25.5724,1093400.0],["2014-09-30",25.403,25.6572,25.2599,25.3606,1986800.0],["2014-10-01",25.3394,25.5513,24.9951,25.1275,1987600.0],["2014-10-02",25.1646,25.1646,24.1,24.8415,2058700.0],["2014-10-03",24.7832,24.8786,24.5078,24.6932,1725100.0],["2014-10-06",24.8627,24.9792,24.6932,24.8733,957700.0],["2014-10-07",24.7673,24.9051,24.5661,24.582,801800.0],["2014-10-08",24.5873,24.6667,24.0682,24.5873,983300.0],["2014-10-09",24.5555,24.5767,24.0311,24.1529,1712000.0],["2014-10-10",24.0735,24.1423,23.4591,23.7769,1603800.0],["2014-10-13",23.7292,24.0205,23.0512,23.0618,1090100.0],["2014-10-14",23.1518,23.5862,22.6857,22.7864,1516900.0],["2014-10-15",22.6487,23.2631,22.3203,23.1783,1638200.0],["2014-10-16",22.9453,24.19,22.8076,23.904,1837500.0],["2014-10-17",24.0682,24.1159,23.6709,23.9517,1356400.0],["2014-10-20",23.9358,24.2907,23.7451,24.2271,1014700.0],["2014-10-21",24.4336,24.6508,24.28,24.6455,891100.0],["2014-10-22",24.5343,24.7885,24.0205,24.0523,1384200.0],["2014-10-23",24.2324,24.8097,24.2324,24.6561,1117100.0],["2014-10-24",24.762,24.9104,24.5449,24.7991,815600.0],["2014-10-27",24.672,24.868,24.5025,24.6614,580000.0],["2014-10-28",24.815,25.2917,24.6614,25.2547,967500.0],["2014-10-29",25.3871,25.4347,24.7991,25.0798,1135500.0],["2014-10-30",25.0163,25.2917,24.9474,25.0428,883200.0],["2014-10-31",24.9739,25.4877,24.9474,25.0852,1136600.0],["2014-11-03",25.0428,25.0957,24.7515,24.8044,1386100.0],["2014-11-04",24.7832,24.8574,24.0841,24.2748,1421200.0],["2014-11-05",24.4019,24.4919,24.1159,24.2165,1052700.0],["2014-11-06",24.137,24.3277,23.8404,23.9093,1076900.0],["2014-11-07",24.0364,24.476,24.0152,24.3171,1148000.0],["2014-11-10",24.6773,24.6773,23.9728,24.0576,899600.0],["2014-11-11",24.0629,24.4125,23.8139,24.4019,1187400.0],["2014-11-12",24.3854,24.5827,24.2094,24.444,1070600.0],["2014-11-13",24.4653,24.6413,24.1294,24.2307,1086100.0],["2014-11-14",24.3107,24.38,24.1507,24.1934,548400.0],["2014-11-17",24.0601,24.3694,24.0281,24.0707,1099300.0],["2014-11-18",24.1827,24.4493,24.156,24.2467,869100.0],["2014-11-19",24.3907,24.636,24.2414,24.5293,1188900.0],["2014-11-20",24.5187,24.8973,24.4387,24.7586,813700.0],["2014-11-21",25.0199,25.0892,24.7586,24.8493,682700.0],["2014-11-24",24.8173,25.0999,24.7479,24.7853,743600.0],["2014-11-25",24.8813,25.3025,24.7959,25.0466,1154600.0],["2014-11-26",25.0999,25.5798,24.8653,25.4198,1303300.0],["2014-11-28",24.6946,24.7586,24.4173,24.5187,716800.0],["2014-12-01",24.62,24.8173,24.1507,24.4493,1343200.0],["2014-12-02",24.38,24.7959,24.3107,24.62,1219400.0],["2014-12-03",24.7266,25.5745,24.636,25.5318,1149800.0],["2014-12-04",29.2592,30.4964,27.9208,28.1554,7128700.0],["2014-12-05",27.4888,28.1661,27.1849,27.2755,2655800.0],["2014-12-08",26.7956,27.1316,25.8891,26.1237,2520300.0],["2014-12-09",26.0437,26.385,25.8198,26.369,2135100.0],["2014-12-10",26.0597,26.1771,25.1692,25.5905,2158400.0],["2014-12-11",25.4412,26.2144,25.4412,25.6011,1194000.0],["2014-12-12",25.3825,25.7345,24.8333,25.0359,1073500.0],["2014-12-15",25.0306,25.6065,24.556,24.8973,1055300.0],["2014-12-16",24.8013,25.5158,24.8013,25.0199,1202000.0],["2014-12-17",25.0519,25.5425,24.7213,25.2705,1585500.0],["2014-12-18",25.9638,26.337,25.2705,25.7718,962200.0],["2014-12-19",25.9478,26.6783,25.7345,26.545,1580500.0],["2014-12-22",26.4063,26.753,26.1237,26.6623,1000300.0],["2014-12-23",26.8969,27.1262,26.6836,26.9129,757100.0],["2014-12-24",26.9236,27.0889,26.7156,26.9983,371800.0],["2014-12-26",27.0249,27.3235,27.0036,27.1849,446500.0],["2014-12-29",27.1849,27.6168,27.0729,27.3342,1027000.0],["2014-12-30",27.2702,27.5208,27.0516,27.4088,619600.0],["2014-12-31",27.3182,27.6435,27.0356,27.4142,795400.0],["2015-01-02",27.2115,27.6008,27.2062,27.3929,737000.0],["2015-01-05",27.1476,27.3555,26.289,26.3477,1259500.0],["2015-01-06",26.177,26.1824,25.0146,25.2492,1496400.0],["2015-01-07",25.5638,25.5638,24.8919,25.0359,1313100.0],["2015-01-08",25.4998,25.5532,25.1426,25.3025,1522200.0],["2015-01-09",25.2919,25.4838,24.8919,24.9293,1450900.0],["2015-01-12",24.732,24.8066,24.236,24.3373,1471200.0],["2015-01-13",24.3747,24.5613,23.6015,23.8521,1491300.0],["2015-01-14",23.6495,24.1347,23.4628,23.9961,1281000.0],["2015-01-15",24.2894,24.2894,23.7294,24.0121,1396300.0],["2015-01-16",23.9694,25.2225,23.8628,25.2012,1537000.0],["2015-01-20",25.1159,25.4358,24.4227,25.1426,1891200.0],["2015-01-21",25.0892,25.9051,25.0786,25.8784,1559500.0],["2015-01-22",25.9371,26.6303,25.8464,26.401,1168100.0],["2015-01-23",26.4223,26.7423,26.4223,26.5077,818700.0],["2015-01-26",26.4917,26.9822,26.3157,26.6943,730100.0],["2015-01-27",26.6037,27.0996,26.545,26.9396,790400.0],["2015-01-28",26.9609,27.0516,26.2144,26.225,824600.0],["2015-01-29",26.1824,26.7423,25.7451,26.0597,972200.0],["2015-01-30",25.5798,26.225,25.3239,25.8251,948400.0],["2015-02-02",26.4543,26.6037,26.0757,26.545,713200.0],["2015-02-03",26.8063,27.3769,26.5663,27.0942,1262700.0],["2015-02-04",26.8063,26.9023,26.1397,26.6516,1092200.0],["2015-02-05",26.9503,27.1742,26.9076,27.0676,1173100.0],["2015-02-06",27.0942,27.1529,25.7505,26.0544,1278700.0],["2015-02-09",26.209,26.5343,25.8838,26.0117,927900.0],["2015-02-10",26.0171,26.0757,25.4038,25.9797,707900.0],["2015-02-11",25.8507,26.4045,25.7593,26.1518,760800.0],["2015-02-12",26.4744,26.9153,26.426,26.6626,731000.0],["2015-02-13",26.8938,26.9422,26.5228,26.5443,492600.0],["2015-02-17",26.668,27.1411,26.6572,26.8669,542400.0],["2015-02-18",26.6249,26.8077,26.3669,26.668,480500.0],["2015-02-19",26.3669,26.7217,26.3185,26.5228,732000.0],["2015-02-20",26.4851,26.7163,26.2862,26.4744,734000.0],["2015-02-23",26.297,26.4153,26.0013,26.1626,789000.0],["2015-02-24",26.1195,26.1948,25.8023,26.0013,1154400.0],["2015-02-25",26.1357,26.3023,25.5174,25.598,949900.0],["2015-02-26",25.3937,25.3937,24.6947,24.7324,1344900.0],["2015-02-27",24.7969,25.2915,24.7593,24.9689,1348500.0],["2015-03-02",24.9797,25.1894,24.8614,24.9421,854900.0],["2015-03-03",25.0765,25.184,24.7378,24.9689,1251700.0],["2015-03-04",24.856,24.9743,24.684,24.8937,1203500.0],["2015-03-05",24.8991,25.1087,24.8453,24.9958,1039500.0],["2015-03-06",24.856,25.2754,24.8292,25.1786,1621700.0],["2015-03-09",25.3292,25.6303,24.8883,24.8991,795100.0],["2015-03-10",24.6248,24.7969,24.3721,24.4205,588900.0],["2015-03-11",24.4313,24.5818,24.1947,24.5012,571600.0],["2015-03-12",24.6947,24.9474,24.4636,24.9098,906500.0],["2015-03-13",24.6894,24.9044,24.5227,24.8345,805300.0],["2015-03-16",24.8722,25.1948,24.727,25.0819,614500.0],["2015-03-17",25.0765,25.9421,25.0173,25.8238,1309800.0],["2015-03-18",25.6733,26.6249,25.5711,26.5228,927400.0],["2015-03-19",26.1787,26.2378,25.6733,25.6948,685900.0],["2015-03-20",26.0389,26.34,25.8937,26.0443,1015500.0],["2015-03-23",26.2002,26.4045,25.8292,26.0443,770800.0],["2015-03-24",26.1088,26.7916,25.9045,26.6841,1215700.0],["2015-03-25",26.7594,26.9529,26.6841,26.8346,1279300.0],["2015-03-26",26.926,27.125,26.2647,26.34,624900.0],["2015-03-27",26.34,26.426,25.7647,26.0658,842900.0],["2015-03-30",26.0496,26.5228,25.9152,25.9905,726200.0],["2015-03-31",25.7862,26.2701,25.6034,26.0765,788100.0],["2015-04-01",26.0335,26.1303,25.5335,25.5873,806600.0],["2015-04-02",25.555,25.9959,25.555,25.9314,534100.0],["2015-04-06",26.1034,26.5389,26.0496,26.4583,1174000.0],["2015-04-07",26.4368,27.082,26.3938,26.6518,1162300.0],["2015-04-08",26.7755,27.0336,26.5335,26.5551,1247300.0],["2015-04-09",26.5443,27.0121,26.5335,26.8776,678400.0],["2015-04-10",26.8561,27.1142,26.8077,27.0658,387600.0],["2015-04-13",27.1142,27.3508,26.9852,27.0927,620400.0],["2015-04-14",27.3615,27.8293,27.3347,27.5605,1340400.0],["2015-04-15",27.6572,28.1465,27.6519,28.0928,687500.0],["2015-04-16",28.0766,28.6089,27.7164,28.4154,1111900.0],["2015-04-17",28.3777,28.5444,28.1627,28.4853,752700.0],["2015-04-20",28.5229,29.0874,28.4046,28.6788,992000.0],["2015-04-21",28.6197,28.7218,28.211,28.4369,819200.0],["2015-04-22",28.5121,28.7541,28.2057,28.6788,578700.0],["2015-04-23",28.5229,29.2111,28.3992,28.8777,1156400.0],["2015-04-24",28.9154,29.1143,28.8078,28.9423,737400.0],["2015-04-27",29.0552,29.2649,28.8347,29.2326,649000.0],["2015-04-28",29.1304,29.2218,28.8132,28.9476,615300.0],["2015-04-29",28.8401,28.996,28.5121,28.6627,639600.0],["2015-04-30",28.4315,28.4906,28.0444,28.1358,1352300.0],["2015-05-01",27.9583,28.2057,27.8347,28.0336,862800.0],["2015-05-04",28.0551,28.2863,28.0282,28.2702,792400.0],["2015-05-05",28.3616,28.4369,27.7218,27.9368,711300.0],["2015-05-06",27.9046,27.9046,27.0766,27.2701,1464200.0],["2015-05-07",27.1357,27.1519,26.6411,27.1357,796200.0],["2015-05-08",27.2379,27.6573,27.0605,27.6304,1236800.0],["2015-05-11",27.6196,27.8239,27.4261,27.6411,775300.0],["2015-05-12",27.6949,28.0014,27.4906,27.7648,726300.0],["2015-05-13",28.0286,28.1586,27.4923,27.6277,550700.0],["2015-05-14",27.7415,27.8607,27.2377,27.3027,633800.0],["2015-05-15",27.2377,27.8552,26.9397,27.8227,739500.0],["2015-05-18",27.8065,27.8173,27.579,27.6602,294800.0],["2015-05-19",27.4435,27.6115,27.0698,27.2485,734200.0],["2015-05-20",27.3244,27.4544,26.9614,27.1077,709400.0],["2015-05-21",27.2106,27.7957,27.1564,27.6927,650600.0],["2015-05-22",27.5736,27.6386,27.2919,27.3135,579600.0],["2015-05-26",26.5118,26.6039,26.1759,26.3818,1346600.0],["2015-05-27",26.2897,26.4034,26.0459,26.2463,1027500.0],["2015-05-28",26.0676,26.333,26.0297,26.3276,733600.0],["2015-05-29",26.2084,26.2084,25.8021,25.9592,860200.0],["2015-06-01",26.0838,26.4901,25.9538,26.138,824500.0],["2015-06-02",26.3493,26.5714,26.2626,26.463,874800.0],["2015-06-03",26.3764,26.5172,26.1922,26.2355,701300.0],["2015-06-04",26.0567,26.1272,25.5475,25.6396,1008700.0],["2015-06-05",25.4446,25.71,25.2983,25.45,843600.0],["2015-06-08",25.3742,25.3958,24.4262,24.5995,1546600.0],["2015-06-09",24.7241,25.0979,24.5453,24.8975,811300.0],["2015-06-10",25.2604,25.4825,25.0762,25.1087,720200.0],["2015-06-11",25.0762,25.1304,24.8975,24.9354,473300.0],["2015-06-12",24.6754,24.7133,24.3178,24.5345,1443900.0],["2015-06-15",24.4153,24.6808,24.3395,24.5345,1128600.0],["2015-06-16",24.4803,24.6591,24.2366,24.4587,605400.0],["2015-06-17",24.5183,24.6537,24.2366,24.5887,637000.0],["2015-06-18",24.6537,24.7729,24.4749,24.6266,712200.0],["2015-06-19",24.3828,25.4608,24.3666,25.32,1717500.0],["2015-06-22",25.2767,25.9484,25.2767,25.8292,1434200.0],["2015-06-23",25.8238,26.1976,25.8075,26.1542,1154400.0],["2015-06-24",26.0188,26.5335,26.0188,26.4305,1147300.0],["2015-06-25",26.4197,26.593,26.2301,26.2897,1098800.0],["2015-06-26",26.1434,26.1543,25.7371,26.0622,1409000.0],["2015-06-29",25.6775,25.6775,25.2062,25.3471,843500.0],["2015-06-30",25.3796,25.4717,25.0654,25.3471,1061100.0],["2015-07-01",25.385,25.385,24.9625,25.06,917500.0],["2015-07-02",25.0871,25.5042,24.6916,25.4067,885700.0],["2015-07-06",24.8433,25.0491,24.5724,24.6537,750000.0],["2015-07-07",24.5562,25.0329,24.1715,25.0004,1010600.0],["2015-07-08",24.762,25.0708,24.6104,24.7783,851600.0],["2015-07-09",25.0383,25.1304,24.4153,24.4749,944500.0],["2015-07-10",24.7566,24.8,24.3666,24.6374,713500.0],["2015-07-13",24.9137,25.125,24.7133,24.9787,678000.0],["2015-07-14",24.9029,24.9137,24.5724,24.7187,673800.0],["2015-07-15",24.5778,24.9083,24.3612,24.5237,670300.0],["2015-07-16",24.6374,24.9246,24.4099,24.8162,481300.0],["2015-07-17",24.9137,24.9516,24.6049,24.8433,860100.0],["2015-07-20",24.9029,24.9083,24.1607,24.2799,642600.0],["2015-07-21",24.3395,24.4532,23.9711,24.1174,695900.0],["2015-07-22",23.9224,23.9224,23.0664,23.1694,1244700.0],["2015-07-23",23.2398,23.2777,22.8552,22.9798,1047800.0],["2015-07-24",22.8714,23.1856,22.8227,23.0665,953400.0],["2015-07-27",22.9689,22.9743,22.6493,22.7739,711300.0],["2015-07-28",22.801,23.2452,22.5139,23.2019,1235200.0],["2015-07-29",23.2073,23.4727,23.0502,23.2181,927600.0],["2015-07-30",23.191,23.4619,23.1044,23.4294,716400.0],["2015-07-31",23.7869,24.1499,23.4782,23.5973,1467200.0],["2015-08-03",23.4348,23.5161,23.1748,23.2073,488900.0],["2015-08-04",23.4619,24.0903,23.3861,23.6407,1242300.0],["2015-08-05",23.9169,24.1986,23.3102,23.3861,1436100.0],["2015-08-06",23.3806,23.4998,23.0827,23.3752,1566000.0],["2015-08-07",23.2127,23.3373,22.9527,23.0448,932700.0],["2015-08-10",23.1206,23.4836,22.931,23.3752,925400.0],["2015-08-11",23.0827,23.2398,22.8606,23.1965,868300.0],["2015-08-12",23.2429,23.3303,23.0135,23.3084,1024500.0],["2015-08-13",23.1664,23.2702,22.8223,22.9807,745000.0],["2015-08-14",23.0572,23.4068,22.9916,23.3139,624700.0],["2015-08-17",23.079,23.3631,22.9698,23.3084,668500.0],["2015-08-18",23.292,23.3248,22.8605,23.1063,950400.0],["2015-08-19",22.937,23.0299,22.4508,22.4727,1547100.0],["2015-08-20",22.1996,22.2924,21.7626,21.7735,1868700.0],["2015-08-21",21.5987,21.9647,21.5495,21.6588,2096100.0],["2015-08-24",20.6045,21.6041,20.2276,20.823,2439300.0],["2015-08-25",21.3529,21.473,20.6591,20.6919,1686400.0],["2015-08-26",21.1344,21.1398,20.4953,20.9323,1734600.0],["2015-08-27",21.3146,22.0958,21.118,21.9155,1963000.0],["2015-08-28",21.7407,22.2706,21.6861,22.1559,1401300.0],["2015-08-31",22.0411,22.6529,21.4403,22.5218,1554100.0],["2015-09-01",22.0521,22.1996,21.6752,21.8063,1388600.0],["2015-09-02",21.9701,22.0357,21.2819,21.7243,1478400.0],["2015-09-03",21.7626,22.4344,21.7079,22.2924,1458600.0],["2015-09-04",21.9483,22.1995,21.9264,22.0903,1141000.0],["2015-09-08",22.3361,22.4891,22.1559,22.2596,1243000.0],["2015-09-09",22.3088,22.6475,22.0029,22.0685,1174000.0],["2015-09-10",22.0794,22.3088,21.9319,21.9811,847700.0],["2015-09-11",21.7626,21.7844,21.331,21.3966,1059900.0],["2015-09-14",21.3638,21.3856,20.8831,20.8886,1415900.0],["2015-09-15",20.9049,21.0852,20.6755,20.8066,2160200.0],["2015-09-16",20.9978,21.555,20.894,21.5004,1534600.0],["2015-09-17",21.4676,21.6315,21.2108,21.3256,1417600.0],["2015-09-18",21.1344,21.6096,21.0688,21.2108,1077500.0],["2015-09-21",21.3201,21.8882,21.2054,21.8008,971700.0],["2015-09-22",21.4239,21.6861,21.3856,21.5987,1258500.0],["2015-09-23",21.6588,21.7243,21.1508,21.1562,881100.0],["2015-09-24",20.9159,21.0306,20.7192,20.9159,1372200.0],["2015-09-25",21.1234,21.2873,20.9869,21.0415,868100.0],["2015-09-28",20.8285,21.0251,20.173,20.3587,1563500.0],["2015-09-29",20.3478,20.4461,19.4137,19.7469,1881900.0],["2015-09-30",19.9709,20.3041,19.6923,20.2822,1608900.0],["2015-10-01",20.5062,20.8886,20.162,20.4133,1411700.0],["2015-10-02",20.3806,21.2655,20.3478,21.2545,1015400.0],["2015-10-05",21.5714,22.6475,21.5331,22.6092,1691900.0],["2015-10-06",22.6475,22.9643,22.4945,22.7403,1346400.0],["2015-10-07",23.0135,23.4887,22.9424,23.3685,1533000.0],["2015-10-08",23.3685,23.5816,22.9206,23.4395,1315000.0],["2015-10-09",23.6307,23.6307,23.1446,23.3194,1391400.0],["2015-10-12",23.2702,23.3685,22.9971,23.1883,611100.0],["2015-10-13",22.9752,23.5105,22.9315,23.3631,1845400.0],["2015-10-14",23.4341,23.6253,23.232,23.5597,1593100.0],["2015-10-15",23.5488,24.1169,23.4669,23.9585,1195600.0],["2015-10-16",24.0022,24.1278,23.9257,23.953,794800.0],["2015-10-19",23.6854,23.7673,23.3576,23.5652,1460900.0],["2015-10-20",23.5324,24.0513,23.4068,23.9312,1298100.0],["2015-10-21",23.8984,24.106,23.729,23.7782,1483500.0],["2015-10-22",23.882,24.0295,23.6526,23.8547,1883000.0],["2015-10-23",23.9202,23.9585,23.4286,23.5979,1058100.0],["2015-10-26",23.6253,23.6744,23.0899,23.0954,857000.0],["2015-10-27",22.8551,22.9315,22.4563,22.6475,1264900.0],["2015-10-28",22.8059,23.6362,22.6693,23.5597,1181100.0],["2015-10-29",23.4887,23.7564,23.3084,23.6799,898000.0],["2015-10-30",23.6963,23.8164,23.3194,23.3194,1545400.0],["2015-11-02",23.1828,23.5051,23.0517,23.232,1069400.0],["2015-11-03",23.2757,23.5105,22.9698,23.4341,1803700.0],["2015-11-04",23.4723,23.4942,22.5218,22.7239,1694100.0],["2015-11-05",22.4781,22.6092,21.8937,21.9374,1596100.0],["2015-11-06",21.6424,21.6424,20.7629,21.2491,1823200.0],["2015-11-09",21.26,21.4512,20.6373,20.7465,1318800.0],["2015-11-10",20.5663,20.8558,20.3805,20.6264,1161700.0],["2015-11-11",20.6154,20.6919,20.2385,20.6154,1525900.0],["2015-11-12",20.3348,20.4451,20.1418,20.2135,2268800.0],["2015-11-13",20.1363,20.2962,19.8385,19.9709,2076200.0],["2015-11-16",19.9268,20.4561,19.9047,20.4451,1718500.0],["2015-11-17",20.423,20.7207,20.2135,20.5553,1397600.0],["2015-11-18",20.616,20.9468,20.4506,20.7924,1361000.0],["2015-11-19",20.7924,20.8972,20.5278,20.5664,1305300.0],["2015-11-20",20.6435,20.6491,19.9874,20.0536,1429900.0],["2015-11-23",19.8606,20.434,19.8606,19.9654,1977300.0],["2015-11-24",20.015,20.3568,20.015,20.1694,1458800.0],["2015-11-25",20.1749,20.3127,19.8771,19.9488,1146200.0],["2015-11-27",19.3974,19.6786,19.2045,19.4967,1152000.0],["2015-11-30",19.4415,19.64,19.2541,19.5463,1493400.0],["2015-12-01",19.5518,19.9268,19.4967,19.8992,1537200.0],["2015-12-02",19.7448,20.0481,19.3699,19.5132,1666300.0],["2015-12-03",19.6345,19.7669,18.8791,18.9453,1326900.0],["2015-12-04",18.7909,18.824,18.4215,18.5869,2076500.0],["2015-12-07",18.1954,18.212,16.8997,17.1037,2905500.0],["2015-12-08",16.7563,17.2636,16.6295,16.9934,3746300.0],["2015-12-09",17.2857,17.9253,17.2085,17.5448,3435600.0],["2015-12-10",17.4731,17.8756,17.3243,17.5944,1649200.0],["2015-12-11",17.3243,17.3959,16.5964,16.6626,2941300.0],["2015-12-14",16.5523,16.6791,16.0947,16.4972,2389100.0],["2015-12-15",16.8005,17.2195,16.8005,17.0541,2176900.0],["2015-12-16",17.0486,17.6937,16.9934,17.6055,2717000.0],["2015-12-17",17.6385,17.6771,17.2912,17.3463,4800400.0],["2015-12-18",17.3794,17.5944,17.2691,17.2857,4500500.0],["2015-12-21",17.4015,17.4125,16.9879,17.1919,2738700.0],["2015-12-22",17.2085,17.7157,17.1809,17.633,2563600.0],["2015-12-23",17.9639,18.4766,17.8426,18.4656,2002200.0],["2015-12-24",18.5814,18.7027,18.427,18.4822,760900.0],["2015-12-28",18.1789,18.2616,18.0411,18.1899,912900.0],["2015-12-29",18.5483,18.7027,18.234,18.3939,1386100.0],["2015-12-30",18.1348,18.3443,17.8812,18.0962,1007300.0],["2015-12-31",17.9804,18.3333,17.9087,18.3002,1490900.0],["2016-01-04",17.9859,18.1844,17.7157,18.1403,1963800.0],["2016-01-05",18.0521,18.1568,17.8205,18.1348,1957700.0],["2016-01-06",17.6882,17.815,17.3243,17.4621,2323500.0],["2016-01-07",17.1258,17.5393,16.9604,17.0927,1478600.0],["2016-01-08",17.1203,17.7378,17.1037,17.4842,1469400.0],["2016-01-11",17.5944,17.6385,16.9659,17.1699,1237500.0],["2016-01-12",17.3849,17.611,16.7729,17.225,1947600.0],["2016-01-13",17.4786,17.5889,16.1774,16.4365,1304900.0],["2016-01-14",16.6075,17.2471,16.5248,17.1864,2647100.0],["2016-01-15",16.2877,16.8501,16.1388,16.7122,1699000.0],["2016-01-19",16.7453,16.9052,16.2766,16.6957,2425600.0],["2016-01-20",16.1829,16.3373,15.1243,15.6812,3299600.0],["2016-01-21",15.8411,17.2857,15.7473,17.236,3914700.0],["2016-01-22",17.9253,18.4877,17.6055,18.4436,2790600.0],["2016-01-25",18.223,18.5979,17.3794,17.3959,2128500.0],["2016-01-26",17.7433,18.1624,17.3243,17.9694,1568000.0],["2016-01-27",17.9363,18.2892,17.2967,17.7378,1421300.0],["2016-01-28",18.427,18.631,17.8867,18.223,1425700.0],["2016-01-29",18.5924,19.1328,18.2837,19.0776,1265100.0],["2016-02-01",18.6972,18.7248,18.2396,18.5979,1091700.0],["2016-02-02",17.9749,18.2451,17.7102,18.1238,1208300.0],["2016-02-03",18.7192,19.2155,18.0466,19.1548,1510600.0],["2016-02-04",19.1328,19.5629,19.0004,19.1162,1251100.0],["2016-02-05",18.9508,18.9894,18.5649,18.6862,1284800.0],["2016-02-08",18.3608,18.4601,17.8315,18.3774,1520300.0],["2016-02-09",18.0797,18.3112,17.4786,17.7764,1707100.0],["2016-02-10",17.7378,17.8756,17.3573,17.407,1960500.0],["2016-02-11",17.1229,17.5415,16.855,17.2066,1889400.0],["2016-02-12",17.6252,18.2614,17.5526,17.7926,1314300.0],["2016-02-16",18.2614,18.3117,17.5191,18.1721,1355400.0],["2016-02-17",18.5796,18.8028,18.161,18.5182,1419800.0],["2016-02-18",18.8196,18.8196,17.748,17.9098,2371900.0],["2016-02-19",17.7759,17.8038,17.1117,17.4912,1637700.0],["2016-02-22",18.0326,18.2838,17.7703,17.815,1589300.0],["2016-02-23",17.6922,17.7089,17.2289,17.3238,1458700.0],["2016-02-24",17.0168,17.6419,16.5369,17.5805,1224300.0],["2016-02-25",17.201,18.814,16.682,18.8028,9846100.0],["2016-02-26",19.0707,19.7181,19.0205,19.3888,3367900.0],["2016-02-29",19.3888,19.7739,19.3665,19.7125,2341600.0],["2016-03-01",19.5116,20.12,19.4335,19.5674,1847100.0],["2016-03-02",19.4837,19.5618,19.054,19.4,1180200.0],["2016-03-03",19.4223,19.8353,19.2493,19.7181,1624800.0],["2016-03-04",19.8632,20.5441,19.7628,20.4827,1781400.0],["2016-03-07",20.4492,21.0408,20.4046,21.0185,1725600.0],["2016-03-08",20.8567,21.0799,20.706,20.7283,2305000.0],["2016-03-09",20.8734,21.3701,20.8176,21.3087,2120300.0],["2016-03-10",21.2808,21.4483,20.9125,21.2641,1636500.0],["2016-03-11",21.5543,21.6715,21.2027,21.5989,1218000.0],["2016-03-14",21.292,21.3757,20.9404,21.0074,1056300.0],["2016-03-15",20.7506,20.9795,20.4158,20.9069,935800.0],["2016-03-16",21.052,21.5041,20.9069,21.4036,1508200.0],["2016-03-17",21.7106,21.9896,21.6436,21.7943,1220400.0],["2016-03-18",21.7775,21.8445,20.9181,21.1971,2069900.0],["2016-03-21",21.1748,21.2864,20.7227,21.1357,1049400.0],["2016-03-22",21.052,21.4204,21.0297,21.2529,1070500.0],["2016-03-23",21.2808,21.3143,20.6669,20.8064,818200.0],["2016-03-24",20.4939,21.0743,20.399,20.9069,931300.0],["2016-03-28",20.9906,21.1134,20.706,21.0966,848900.0],["2016-03-29",20.8176,21.0353,20.6446,20.9906,1172400.0],["2016-03-30",21.2752,21.811,21.2473,21.5878,1040500.0],["2016-03-31",21.5878,21.9338,21.5878,21.7162,861400.0],["2016-04-01",21.5264,21.5487,21.0632,21.1748,662200.0],["2016-04-04",21.2473,21.4036,21.0687,21.1692,548300.0],["2016-04-05",20.9404,21.0018,20.6613,20.6892,669300.0],["2016-04-06",20.7897,21.1692,20.745,21.1357,631500.0],["2016-04-07",20.9292,21.1413,20.8176,21.0353,617300.0],["2016-04-08",21.5376,21.7943,21.4538,21.7496,842900.0],["2016-04-11",21.9115,22.1459,21.8222,21.8334,896300.0],["2016-04-12",21.7664,22.6538,21.6883,22.4529,1225100.0],["2016-04-13",22.531,22.6929,22.3468,22.6594,762200.0],["2016-04-14",22.7263,22.7375,22.4138,22.6426,570000.0],["2016-04-15",22.4194,22.6203,22.3133,22.6091,1210800.0],["2016-04-18",22.0678,23.1003,22.0678,23.0947,1093900.0],["2016-04-19",23.2733,23.6249,23.1393,23.6082,826900.0],["2016-04-20",23.6026,23.9374,23.4407,23.6193,1045100.0],["2016-04-21",23.5077,23.7198,23.4128,23.5356,655000.0],["2016-04-22",23.6528,23.7812,23.491,23.7198,1044600.0],["2016-04-25",23.6975,23.7812,23.251,23.357,802800.0],["2016-04-26",23.5523,23.7309,23.1561,23.2007,1229200.0],["2016-04-27",23.4128,23.5858,23.1338,23.4072,1176000.0],["2016-04-28",23.2956,23.7533,23.1728,23.3849,633400.0],["2016-04-29",23.3012,23.5412,23.1561,23.184,952200.0],["2016-05-02",23.0779,23.1672,22.9217,23.0668,934800.0],["2016-05-03",22.771,22.877,22.4473,22.5589,898500.0],["2016-05-04",22.4529,22.6761,21.8055,22.0845,813800.0],["2016-05-05",22.4361,22.4473,21.772,21.8222,1318800.0],["2016-05-06",21.6603,22.0343,21.5655,21.9282,1018100.0],["2016-05-09",21.8278,21.9171,21.4315,21.4985,870500.0],["2016-05-10",21.772,22.4585,21.6771,22.3245,783800.0],["2016-05-11",22.3747,22.3915,21.945,22.2185,1168400.0],["2016-05-12",22.9414,23.0317,22.5298,22.6933,1063200.0],["2016-05-13",22.5579,22.9358,22.4395,22.5354,892300.0],["2016-05-16",22.6595,23.0486,22.6595,22.8286,966400.0],["2016-05-17",22.7328,23.4264,22.7046,23.0542,908000.0],["2016-05-18",22.9302,23.1952,22.5128,22.6764,708300.0],["2016-05-19",22.2478,22.4283,21.9602,22.4113,815800.0],["2016-05-20",22.4564,22.761,22.4564,22.7215,750200.0],["2016-05-23",22.5805,22.6933,22.417,22.4846,397900.0],["2016-05-24",22.7384,22.9189,22.5298,22.7215,894700.0],["2016-05-25",22.8738,23.1557,22.761,23.0711,736400.0],["2016-05-26",23.3531,23.3644,22.8456,22.9132,634500.0],["2016-05-27",22.7384,23.0035,22.5185,22.8174,758800.0],["2016-05-31",22.6482,22.8681,22.3267,22.4959,1129200.0],["2016-06-01",22.4959,22.7102,22.276,22.6425,730800.0],["2016-06-02",22.4564,22.8794,22.4508,22.8061,648800.0],["2016-06-03",23.0486,23.2516,22.8963,23.1501,543000.0],["2016-06-06",23.2854,23.7422,23.2178,23.6576,715000.0],["2016-06-07",23.7986,24.278,23.7986,24.0806,891700.0],["2016-06-08",24.3908,24.4697,23.872,23.9847,705400.0],["2016-06-09",23.6971,24.0017,23.6971,23.9283,444000.0],["2016-06-10",23.6971,23.9791,23.4997,23.6464,610800.0],["2016-06-13",23.4208,23.9396,23.3757,23.855,947400.0],["2016-06-14",23.7648,23.9735,23.2009,23.4095,1321300.0],["2016-06-15",23.2009,23.4941,23.1388,23.2516,904000.0],["2016-06-16",22.9189,23.0091,22.6369,22.9132,1330900.0],["2016-06-17",23.0599,23.2742,22.9922,23.1896,2540400.0],["2016-06-20",23.5731,23.8268,23.4095,23.6915,1305000.0],["2016-06-21",23.6238,23.9847,23.5449,23.872,932400.0],["2016-06-22",23.9622,24.1088,23.8325,23.8945,987800.0],["2016-06-23",24.199,24.2949,24.1257,24.2724,1120400.0],["2016-06-24",23.6407,23.8438,22.8625,23.4264,1769100.0],["2016-06-27",23.1275,23.2234,22.7835,23.1614,1417800.0],["2016-06-28",23.308,23.4941,23.0429,23.3362,581400.0],["2016-06-29",23.59,23.7761,23.5392,23.731,757300.0],["2016-06-30",23.7535,23.9396,23.511,23.8889,1016800.0],["2016-07-01",23.8889,24.5261,23.8832,24.4697,952400.0],["2016-07-05",24.1539,24.3344,23.652,23.7648,1051100.0],["2016-07-06",23.6464,23.8832,23.4095,23.7874,1187300.0],["2016-07-07",24.0863,24.1257,23.2121,23.3418,1348800.0],["2016-07-08",23.4885,23.6069,23.2742,23.3024,1184700.0],["2016-07-11",23.3024,23.5279,23.2516,23.449,850100.0],["2016-07-12",23.8212,24.0129,23.6295,23.9791,749100.0],["2016-07-13",23.9509,24.1032,23.6577,23.7479,1338500.0],["2016-07-14",23.9565,24.0693,23.5561,23.5674,1316000.0],["2016-07-15",23.6689,23.6859,23.3588,23.5223,868400.0],["2016-07-18",23.4152,23.6915,23.1839,23.6633,895300.0],["2016-07-19",23.5336,23.6238,23.3306,23.6125,784300.0],["2016-07-20",23.2798,23.6069,23.0486,23.1388,999200.0],["2016-07-21",23.1163,23.1275,22.7779,22.9471,1347300.0],["2016-07-22",22.9978,23.0317,22.5354,22.6538,671900.0],["2016-07-25",22.479,22.558,22.2196,22.2365,1064500.0],["2016-07-26",22.1801,22.3267,21.7571,22.1576,1350900.0],["2016-07-27",22.1688,22.3042,21.7571,21.8417,1471900.0],["2016-07-28",21.8699,22.1237,21.8023,22.0448,1272900.0],["2016-07-29",22.0448,23.2291,21.9602,23.1952,1402200.0],["2016-08-01",22.9076,22.9527,22.4621,22.5636,1024400.0],["2016-08-02",22.8794,23.0542,22.6538,22.7892,1384700.0],["2016-08-03",22.7723,22.9076,22.5072,22.8738,1868100.0],["2016-08-04",22.8851,23.3531,22.8738,23.2855,763000.0],["2016-08-05",23.2347,23.4264,23.1388,23.2967,730600.0],["2016-08-08",23.4377,23.7366,23.3531,23.6746,497300.0],["2016-08-09",23.6746,23.8043,23.4659,23.5054,949100.0],["2016-08-10",23.6802,23.7253,23.4039,23.4659,581200.0],["2016-08-11",23.7427,23.9079,23.5377,23.8794,596000.0],["2016-08-12",23.9933,24.0559,23.7541,23.8224,417600.0],["2016-08-15",24.0104,24.1641,23.7313,23.7939,684300.0],["2016-08-16",23.8338,23.8794,23.5206,23.7939,609500.0],["2016-08-17",23.6857,23.7313,23.5377,23.6573,759000.0],["2016-08-18",23.737,24.1641,23.7028,24.1015,570900.0],["2016-08-19",23.9477,23.9648,23.6744,23.7028,594300.0],["2016-08-22",23.4238,23.5434,23.2472,23.3326,873000.0],["2016-08-23",23.4181,23.7028,23.3497,23.6459,1466000.0],["2016-08-24",23.4978,23.5718,23.1504,23.1789,617000.0],["2016-08-25",23.1846,23.1846,22.7404,22.7916,954900.0],["2016-08-26",22.9397,23.1618,22.6208,22.7574,680900.0],["2016-08-29",22.7005,22.7404,22.41,22.5524,627100.0],["2016-08-30",22.524,22.6094,22.3303,22.5353,710700.0],["2016-08-31",22.4385,22.5239,22.0228,22.4898,1178800.0],["2016-09-01",22.3474,22.5923,22.3246,22.5353,1341200.0],["2016-09-02",22.7631,23.3497,22.6948,23.344,1416300.0],["2016-09-06",23.4238,25.2234,23.3896,24.5229,26350500.0],["2016-09-07",24.6083,24.9671,24.5172,24.8988,10071400.0],["2016-09-08",25.1494,26.0663,25.0981,26.0435,10533800.0],["2016-09-09",25.6391,25.6562,25.2747,25.3601,5601800.0],["2016-09-12",25.1437,25.7758,25.0184,25.679,4446600.0],["2016-09-13",25.3601,25.3601,24.5685,24.6254,4758000.0],["2016-09-14",24.5685,25.0753,24.4147,24.8134,2571100.0],["2016-09-15",24.8703,25.1494,24.7849,25.0127,2620900.0],["2016-09-16",24.8247,25.3487,24.6824,25.1608,4122900.0],["2016-09-19",25.3715,25.3772,24.9614,25.0355,2251900.0],["2016-09-20",25.0753,25.212,24.8304,24.8361,2538900.0],["2016-09-21",25.007,25.2177,24.8589,25.1665,2559200.0],["2016-09-22",25.5138,25.5765,25.0355,25.0526,2840000.0],["2016-09-23",24.9671,25.138,24.8304,24.8874,2585100.0],["2016-09-26",24.9102,24.9387,24.6026,24.614,2053600.0],["2016-09-27",24.483,24.6197,24.3407,24.5514,2569800.0],["2016-09-28",24.614,25.2633,24.4774,25.1835,2429200.0],["2016-09-29",25.2291,25.3658,24.8874,24.9671,2044800.0],["2016-09-30",25.2006,25.5366,25.1494,25.1892,2685000.0],["2016-10-03",25.212,25.4113,24.9842,25.0696,1550500.0],["2016-10-04",25.1038,25.138,24.5514,24.7279,2204200.0],["2016-10-05",25.0525,25.0639,24.5571,24.6368,1781400.0],["2016-10-06",24.6425,24.6596,24.3008,24.4603,2195500.0],["2016-10-07",24.5457,24.5856,24.2837,24.4774,1162700.0],["2016-10-10",24.6824,24.8305,24.5286,24.8191,781900.0],["2016-10-11",24.7963,24.7963,24.5229,24.6539,1905300.0],["2016-10-12",24.5343,24.933,24.4318,24.8817,2335900.0],["2016-10-13",24.7393,25.2861,24.5913,25.0981,2072600.0],["2016-10-14",25.2804,25.3259,24.9842,25.0469,1600500.0],["2016-10-17",25.0583,25.1835,24.933,25.0639,776300.0],["2016-10-18",25.3145,25.3202,25.0412,25.2405,2769600.0],["2016-10-19",25.343,25.679,25.2063,25.5025,2887300.0],["2016-10-20",25.3373,25.3544,24.9671,25.007,1878400.0],["2016-10-21",24.8646,25.1949,24.8532,25.1095,1639000.0],["2016-10-24",25.081,25.1095,24.671,24.7678,2064500.0],["2016-10-25",24.8134,24.8532,24.7052,24.745,1977600.0],["2016-10-26",24.6425,24.9557,24.483,24.8361,1921200.0],["2016-10-27",24.95,25.1608,24.7678,25.1437,2534400.0],["2016-10-28",25.0184,25.2063,24.745,24.8305,2793300.0],["2016-10-31",24.7621,24.8418,24.5457,24.5856,2515500.0],["2016-11-01",24.7792,24.7792,24.1812,24.4489,4149800.0],["2016-11-02",24.2951,24.2951,23.5718,23.7313,3693700.0],["2016-11-03",23.8167,23.868,23.0308,23.3953,3444300.0],["2016-11-04",23.2244,23.5263,23.1162,23.4522,3115100.0],["2016-11-07",23.6971,24.3065,23.6174,24.2951,2432500.0],["2016-11-08",24.2268,24.5685,24.1413,24.4375,1724800.0],["2016-11-09",24.0502,24.3862,23.8566,24.2268,3992900.0],["2016-11-10",24.2986,24.4481,24.0687,24.1837,3027600.0],["2016-11-11",23.9882,24.0629,23.3386,23.3961,3577000.0],["2016-11-14",23.4019,23.5283,22.8213,22.9592,2998800.0],["2016-11-15",23.2064,23.7123,23.2007,23.6261,2411500.0],["2016-11-16",23.5456,23.8158,23.5226,23.7468,1793500.0],["2016-11-17",23.879,24.1664,23.7928,24.0974,3092300.0],["2016-11-18",24.0802,24.3331,24.0342,24.2929,2035800.0],["2016-11-21",24.6205,24.9712,24.5803,24.9482,1602600.0],["2016-11-22",25.0919,25.1322,24.6435,24.8217,1933700.0],["2016-11-23",24.632,24.8102,24.5803,24.6895,1227700.0],["2016-11-25",24.5113,24.6033,24.4481,24.5975,908000.0],["2016-11-28",24.747,24.747,24.4308,24.586,2256100.0],["2016-11-29",24.3044,24.3963,23.8675,24.2354,2168800.0],["2016-11-30",24.6723,24.839,24.1319,24.1664,3485300.0],["2016-12-01",24.5343,24.5688,23.741,23.787,2435200.0],["2016-12-02",23.8675,24.1492,23.81,24.0227,2086200.0],["2016-12-05",24.1664,24.2182,23.925,24.0572,1882500.0],["2016-12-06",23.948,24.0342,23.7468,23.9882,2510400.0],["2016-12-07",23.9595,24.2354,23.8502,24.2296,2532000.0],["2016-12-08",24.2526,24.3676,24.1147,24.2469,2115400.0],["2016-12-09",24.3331,24.3331,24.0687,24.1607,1547800.0],["2016-12-12",24.5113,24.632,24.1722,24.2009,2377000.0],["2016-12-13",24.3561,24.7183,24.2641,24.6665,2010900.0],["2016-12-14",24.5803,24.6665,23.9422,24.0112,2009700.0],["2016-12-15",23.8617,24.1607,23.7755,24.0917,2683900.0],["2016-12-16",24.2699,24.7183,24.0859,24.7068,2796600.0],["2016-12-19",24.701,24.701,24.3331,24.4711,1682200.0],["2016-12-20",24.609,24.609,24.2641,24.2871,1164800.0],["2016-12-21",24.2354,24.5458,24.2009,24.2756,2060600.0],["2016-12-22",24.2411,24.6263,24.2124,24.5803,1374500.0],["2016-12-23",24.5113,24.6838,24.4308,24.4711,899500.0],["2016-12-27",24.5516,24.7125,24.4366,24.5975,567700.0],["2016-12-28",24.4538,24.5343,24.1607,24.1722,1140200.0],["2016-12-29",24.1722,24.3964,24.1377,24.2699,897000.0],["2016-12-30",24.3619,24.3734,24.1434,24.2124,1020200.0],["2017-01-03",24.4423,24.6435,24.3216,24.4538,2125000.0],["2017-01-04",24.6493,24.8505,24.4653,24.6263,2373500.0],["2017-01-05",24.6838,24.9539,24.6435,24.9137,2339600.0],["2017-01-06",24.9942,25.0804,24.8102,25.0689,1598500.0],["2017-01-09",25.0057,25.1896,24.7987,24.9769,2084800.0],["2017-01-10",25.0402,25.0459,24.5803,24.6148,2280400.0],["2017-01-11",24.6435,24.8735,24.5228,24.793,1698700.0],["2017-01-12",24.9712,24.9942,24.6665,24.77,1626500.0],["2017-01-13",24.7355,24.8907,24.586,24.8735,1431400.0],["2017-01-17",25.0804,25.3678,24.9884,25.2184,2534500.0],["2017-01-18",25.1379,25.2471,24.7585,24.816,1911700.0],["2017-01-19",24.7815,24.816,24.3963,24.4941,1756000.0],["2017-01-20",24.632,24.9195,24.5458,24.6665,1607200.0],["2017-01-23",24.6263,24.7298,24.5228,24.5343,2160500.0],["2017-01-24",24.6608,25.1896,24.5573,25.1437,2155400.0],["2017-01-25",25.2989,25.5748,25.2241,25.4311,1761500.0],["2017-01-26",25.5058,25.592,25.3678,25.5058,2451900.0],["2017-01-27",25.4311,25.4541,24.655,24.7355,4765600.0],["2017-01-30",24.8045,24.8677,24.3619,24.4193,2933200.0],["2017-01-31",24.6838,24.6838,24.3734,24.4883,2124600.0],["2017-02-01",24.4423,24.5803,24.0169,24.2986,2981400.0],["2017-02-02",24.4078,24.7585,24.2756,24.7528,1616200.0],["2017-02-03",24.793,25.2184,24.701,25.1896,1923200.0],["2017-02-06",25.0632,25.1264,24.5746,24.7585,2205400.0],["2017-02-07",24.6263,24.701,24.2641,24.2929,2178500.0],["2017-02-08",24.2526,24.6435,23.9595,24.6033,2803400.0],["2017-02-09",24.7125,24.8907,24.4941,24.655,2469600.0],["2017-02-10",24.8332,24.9827,24.6895,24.8102,3031000.0],["2017-02-13",24.8776,25.0867,24.7324,25.0809,2390700.0],["2017-02-14",25.0809,25.1855,24.9415,25.1216,2500900.0],["2017-02-15",25.0577,25.1158,24.837,24.8428,2440000.0],["2017-02-16",24.9415,24.9473,24.4013,24.5407,10279900.0],["2017-02-17",24.4826,24.4943,24.1632,24.4013,5436500.0],["2017-02-21",24.4187,24.6162,24.3374,24.5349,3606600.0],["2017-02-22",24.4478,24.5001,24.32,24.4826,3860000.0],["2017-02-23",24.3897,24.4884,23.9425,24.2271,30720700.0],["2017-02-24",24.0819,24.3548,23.9424,24.0121,36541600.0],["2017-02-27",24.3084,24.7324,24.1051,24.1574,151262600.0],["2017-02-28",24.2329,24.5872,24.1922,24.3084,42288500.0],["2017-03-01",24.4071,24.4884,24.047,24.0702,15759300.0],["2017-03-02",23.9541,24.1632,23.8728,23.9134,7287300.0],["2017-03-03",23.8553,23.9483,23.7159,23.7856,6756100.0],["2017-03-06",23.8495,24.0238,23.6578,23.8902,6704000.0],["2017-03-07",23.9715,24.3084,23.925,24.2968,5890900.0],["2017-03-08",24.0993,24.3955,23.896,23.9192,8899400.0],["2017-03-09",23.7624,24.0412,23.5707,23.8089,7555600.0],["2017-03-10",23.9831,24.169,23.8727,24.0063,5251000.0],["2017-03-13",24.0005,24.1225,23.896,23.925,5822400.0],["2017-03-14",23.8205,23.8205,23.379,23.4139,5095600.0],["2017-03-15",23.6578,24.0296,23.623,24.0121,7367700.0],["2017-03-16",24.1399,24.349,24.0877,24.2271,4991400.0],["2017-03-17",24.169,24.3665,23.9192,23.925,5035800.0],["2017-03-20",23.8553,23.9831,23.5475,23.6927,4172100.0],["2017-03-21",23.896,24.0296,23.4487,23.5126,5273600.0],["2017-03-22",23.4371,24.076,23.4371,24.0005,4917900.0],["2017-03-23",23.9366,24.0063,23.6985,23.7101,4609600.0],["2017-03-24",23.7624,23.8902,23.6462,23.7566,4098200.0],["2017-03-27",23.6346,23.9889,23.5126,23.9366,4896300.0],["2017-03-28",23.9715,24.3723,23.9425,24.1864,3435500.0],["2017-03-29",24.1806,24.4245,24.0238,24.3316,3338500.0],["2017-03-30",24.4362,24.4652,23.9773,23.9831,2587000.0],["2017-03-31",24.0296,24.3955,24.0296,24.3026,3363800.0],["2017-04-03",24.291,24.349,23.7972,24.0702,2909900.0],["2017-04-04",23.9366,24.2387,23.8553,24.2038,2684100.0],["2017-04-05",24.2561,24.471,24.0819,24.0935,2201200.0],["2017-04-06",24.198,24.5291,24.1399,24.4884,2684700.0],["2017-04-07",24.5117,24.6569,24.5117,24.5988,2284400.0],["2017-04-10",24.6627,24.9008,24.6627,24.8253,4150200.0],["2017-04-11",24.7789,24.7789,24.4187,24.5059,2317200.0],["2017-04-12",24.5001,24.7324,24.471,24.6918,2345100.0],["2017-04-13",24.7614,24.7847,24.4884,24.5465,2311700.0],["2017-04-17",24.6162,24.9299,24.5756,24.7614,2693500.0],["2017-04-18",24.5582,24.6279,24.2677,24.4826,2836200.0],["2017-04-19",24.4536,24.5233,24.0644,24.1864,2656500.0],["2017-04-20",24.1922,24.4652,24.1399,24.3084,2786400.0],["2017-04-21",24.2329,24.3955,24.0877,24.349,2539800.0],["2017-04-24",24.5291,24.7498,24.4885,24.5523,3266200.0],["2017-04-25",24.4768,24.6976,24.471,24.6104,2870000.0],["2017-04-26",24.5233,24.6395,24.1922,24.1922,3220400.0],["2017-04-27",24.4652,24.4768,23.8786,24.0819,3419200.0],["2017-04-28",24.1458,24.1632,23.9134,24.0761,2203600.0],["2017-05-01",24.0877,24.0877,23.7275,23.8669,2014900.0],["2017-05-02",23.9134,24.1516,23.8495,24.1109,2800800.0],["2017-05-03",24.0122,24.2793,24.0005,24.0702,2064400.0],["2017-05-04",23.9599,24.0702,23.4255,23.5242,3017300.0],["2017-05-05",23.5823,24.0644,23.4662,24.0644,2704600.0],["2017-05-08",24.1399,24.1748,23.9018,24.1516,1748200.0],["2017-05-09",24.0644,24.1516,23.7508,23.9541,2914200.0],["2017-05-10",24.0935,24.2271,23.8611,24.0121,2886000.0],["2017-05-11",23.7931,23.9223,23.3351,23.5054,3632400.0],["2017-05-12",23.4995,23.7051,23.4584,23.523,1973400.0],["2017-05-15",23.7462,23.9164,23.4584,23.4878,2831100.0],["2017-05-16",23.6581,23.6933,23.2647,23.2764,3176900.0],["2017-05-17",23.1472,23.1942,22.6657,22.7186,4227900.0],["2017-05-18",22.6716,22.8125,22.4661,22.7773,3419600.0],["2017-05-19",22.9241,23.2764,22.8184,23.2412,2815700.0],["2017-05-22",23.294,23.3527,23.1061,23.3351,2259100.0],["2017-05-23",23.4291,23.4995,23.2647,23.3116,2845100.0],["2017-05-24",23.341,23.4584,23.159,23.4056,2654400.0],["2017-05-25",23.3997,23.4349,23.0063,23.0768,2090200.0],["2017-05-26",23.112,23.1648,22.8477,22.8771,1980500.0],["2017-05-30",22.8301,22.836,22.607,22.6892,2240300.0],["2017-05-31",22.6187,22.7714,22.5542,22.6129,3660900.0],["2017-06-01",22.6422,22.9945,22.607,22.8712,2225900.0],["2017-06-02",22.93,23.0356,22.836,22.9358,2218600.0],["2017-06-05",22.9006,23.0709,22.8184,22.8889,2335000.0],["2017-06-06",22.7714,23.2764,22.7421,23.2412,2662600.0],["2017-06-07",23.2059,23.3175,22.7538,22.9652,2568400.0],["2017-06-08",22.7479,22.8419,22.4015,22.4896,17156900.0],["2017-06-09",22.5542,22.7949,22.5542,22.7244,16193700.0],["2017-06-12",22.7538,22.9006,22.4308,22.4485,5418000.0],["2017-06-13",22.6422,22.7068,22.6011,22.6775,14015900.0],["2017-06-14",22.7773,22.7949,22.102,22.1138,5115600.0],["2017-06-15",21.967,22.3604,21.9435,22.2664,6112300.0],["2017-06-16",22.2664,22.8536,22.2664,22.836,3777200.0],["2017-06-19",22.883,22.9417,22.6422,22.6951,2509900.0],["2017-06-20",22.5189,22.5424,22.1138,22.1607,2596700.0],["2017-06-21",22.1666,22.5307,22.0844,22.3252,3008000.0],["2017-06-22",22.3486,22.9593,22.3017,22.9123,4316600.0],["2017-06-23",22.6422,23.1824,22.6364,23.1061,3501300.0],["2017-06-26",23.2412,23.3527,23.065,23.247,2429700.0],["2017-06-27",23.3351,23.6228,23.2353,23.5054,4424900.0],["2017-06-28",23.6522,23.7755,23.5348,23.6992,3716800.0],["2017-06-29",23.5935,23.6816,23.3703,23.4408,2038100.0],["2017-06-30",23.5524,23.617,23.2118,23.3762,2286300.0],["2017-07-03",23.4995,23.6463,23.4819,23.57,806200.0],["2017-07-05",23.4349,23.4643,22.9887,23.2412,2317500.0],["2017-07-06",23.247,23.5113,23.159,23.2999,2845500.0],["2017-07-07",23.3175,23.3762,22.9769,23.3762,1772500.0],["2017-07-10",23.3469,23.4937,23.1824,23.3586,1355000.0],["2017-07-11",23.2999,23.3469,23.018,23.1766,1506200.0],["2017-07-12",23.4291,23.8342,23.3175,23.523,2456800.0],["2017-07-13",23.5113,23.617,23.294,23.5524,1537300.0],["2017-07-14",23.6522,24.0456,23.5876,23.9869,1779600.0],["2017-07-17",24.0163,24.1396,23.8401,23.8753,1571700.0],["2017-07-18",24.1161,24.1161,23.7168,23.9869,1600300.0],["2017-07-19",24.0985,24.4978,24.0515,24.3979,3325000.0],["2017-07-20",24.5154,24.7209,24.486,24.6035,2284300.0],["2017-07-21",24.6211,24.6387,24.304,24.5506,1633100.0],["2017-07-24",24.5741,24.6387,24.2805,24.5036,1323500.0],["2017-07-25",24.5976,24.8442,24.3216,24.4801,1984700.0],["2017-07-26",24.5154,24.6681,24.3334,24.5036,1717200.0],["2017-07-27",24.533,24.533,23.8401,24.1513,2168800.0],["2017-07-28",24.1337,24.2688,24.0515,24.1337,2230000.0],["2017-07-31",24.257,24.4978,24.1866,24.3451,1752500.0],["2017-08-01",24.351,24.6504,23.9517,24.4449,1880600.0],["2017-08-02",24.3333,24.6328,24.2864,24.5447,1891500.0],["2017-08-03",24.5682,24.6328,24.3392,24.5213,2571400.0],["2017-08-04",24.4919,24.6152,24.3157,24.3862,1452200.0],["2017-08-07",24.3275,24.4214,24.2864,24.3745,1341200.0],["2017-08-08",24.351,24.4508,23.8107,23.9752,2204300.0],["2017-08-09",23.9399,24.0163,23.7579,23.846,1493200.0],["2017-08-10",23.8636,23.8871,23.3938,23.4291,2423400.0],["2017-08-11",23.5355,23.6187,23.3988,23.4582,2015900.0],["2017-08-14",23.5414,23.8564,23.5355,23.6543,1736200.0],["2017-08-15",23.5592,23.684,23.3096,23.3155,1613700.0],["2017-08-16",23.375,23.5295,23.2026,23.2799,1652400.0],["2017-08-17",23.2799,23.369,23.1848,23.2561,1278700.0],["2017-08-18",23.3869,23.4939,23.2086,23.4285,1480300.0],["2017-08-21",23.4523,23.4523,23.2561,23.3512,1433600.0],["2017-08-22",23.4463,23.8029,23.4463,23.7197,1499700.0],["2017-08-23",23.6246,24.3556,23.6187,24.2308,2159300.0],["2017-08-24",24.2843,24.3972,24.1833,24.2962,1425500.0],["2017-08-25",24.3556,24.3675,23.9812,24.005,1642300.0],["2017-08-28",24.0704,24.0704,23.6603,23.7138,1474500.0],["2017-08-29",23.6127,23.6424,23.3869,23.6365,2188900.0],["2017-08-30",23.5414,23.5533,23.2858,23.476,1537000.0],["2017-08-31",23.5889,23.8088,23.3809,23.7672,2064100.0],["2017-09-01",23.9099,24.1238,23.8623,24.0406,1581100.0],["2017-09-05",24.1357,24.2011,23.7197,23.898,1774400.0],["2017-09-06",23.9455,24.4626,23.9039,24.2546,2286900.0],["2017-09-07",24.3616,24.3853,24.1298,24.1536,1778300.0],["2017-09-08",24.1952,24.1952,23.999,24.0822,1786800.0],["2017-09-11",24.0882,24.32,24.0644,24.2843,1741600.0],["2017-09-12",24.3259,24.3854,24.112,24.3437,2478300.0],["2017-09-13",24.3913,24.4804,24.3081,24.3378,1862700.0],["2017-09-14",24.3319,24.4864,24.2546,24.4507,1157900.0],["2017-09-15",24.4091,24.5518,24.3081,24.4448,1846100.0],["2017-09-18",24.427,24.5993,24.2546,24.3437,2128900.0],["2017-09-19",24.421,24.5636,24.3021,24.4983,1298600.0],["2017-09-20",24.5458,24.8014,24.4032,24.5518,1766600.0],["2017-09-21",24.5399,24.7003,24.5102,24.629,1452400.0],["2017-09-22",24.6647,24.7301,24.314,24.3913,1657900.0],["2017-09-25",24.427,24.5815,24.2368,24.5042,1517500.0],["2017-09-26",24.5102,24.5458,24.32,24.4983,1727400.0],["2017-09-27",24.4923,24.5577,24.32,24.5102,1955400.0],["2017-09-28",24.5993,24.7717,24.5042,24.6825,1942800.0],["2017-09-29",24.635,24.9024,24.6112,24.8667,2085900.0],["2017-10-02",24.8133,24.9618,24.7182,24.8133,1458800.0],["2017-10-03",24.8192,25.0213,24.7301,24.944,2222800.0],["2017-10-04",24.9559,25.0035,24.8311,24.8489,2184000.0],["2017-10-05",24.8073,24.8727,24.6171,24.6468,1825900.0],["2017-10-06",24.5934,24.629,24.2784,24.5577,1805900.0],["2017-10-09",24.5577,24.6052,24.4091,24.4388,761700.0],["2017-10-10",24.6409,24.7657,24.5399,24.5815,1209200.0],["2017-10-11",24.5458,24.8133,24.5458,24.7895,1359100.0],["2017-10-12",24.6587,24.7954,24.5815,24.6587,1671700.0],["2017-10-13",24.7657,24.7954,24.6409,24.6587,1179200.0],["2017-10-16",24.6052,24.7122,24.5458,24.6706,1008000.0],["2017-10-17",24.6528,24.6706,24.3853,24.5458,1568900.0],["2017-10-18",24.5696,24.5755,23.9753,24.0466,1885300.0],["2017-10-19",23.9515,24.1952,23.8564,23.9693,2989000.0],["2017-10-20",23.9099,23.9218,23.3572,23.3631,3889400.0],["2017-10-23",23.4463,23.5117,23.1135,23.2086,2386600.0],["2017-10-24",23.268,23.4047,23.0362,23.0957,2844300.0],["2017-10-25",23.1135,23.1194,22.4835,22.5905,3476900.0],["2017-10-26",22.6083,22.7093,22.4716,22.5608,2882800.0],["2017-10-27",22.5192,22.8698,22.3468,22.8341,3080600.0],["2017-10-30",22.8639,23.1135,22.846,22.9292,1860900.0],["2017-10-31",22.8698,23.0065,22.7866,22.8579,2442200.0],["2017-11-01",22.7985,23.06,22.7688,22.7747,2767800.0],["2017-11-02",22.7153,22.7153,21.7644,21.8178,5013100.0],["2017-11-03",22.0496,22.0556,21.6871,21.806,2784400.0],["2017-11-06",21.8892,21.9308,21.699,21.8832,2575800.0],["2017-11-07",21.8357,21.8713,21.7109,21.8178,3236500.0],["2017-11-08",21.9367,21.9367,21.8,21.8654,2899200.0],["2017-11-09",21.8357,21.8357,21.7049,21.7762,2299600.0],["2017-11-10",21.7762,21.7762,21.592,21.6811,2128700.0],["2017-11-13",21.6158,21.6158,21.3959,21.5266,2393800.0],["2017-11-14",21.5682,21.5923,20.9659,21.0623,6841900.0],["2017-11-15",20.9298,21.0261,20.7129,20.7912,4243600.0],["2017-11-16",20.8274,20.9177,20.743,20.7792,2755500.0],["2017-11-17",20.7852,21.1887,20.7551,21.1767,5705800.0],["2017-11-20",21.3333,21.7127,21.2309,21.6043,4260600.0],["2017-11-21",21.8031,22.2066,21.7188,22.1644,4647100.0],["2017-11-22",22.3632,22.4535,22.1404,22.2729,4806100.0],["2017-11-24",22.5319,22.5981,22.3391,22.3813,1691600.0],["2017-11-27",22.4656,22.4716,21.8272,21.8452,3280800.0],["2017-11-28",21.9536,22.038,21.791,21.8392,1806000.0],["2017-11-29",21.779,21.8272,21.3393,21.4598,3064500.0],["2017-11-30",22.8691,23.2907,22.3692,22.7125,6969400.0],["2017-12-01",22.9595,23.104,22.7607,23.0619,5912100.0],["2017-12-04",23.1462,23.1582,22.9655,23.0739,3287900.0],["2017-12-05",23.098,23.1823,23.0558,23.1221,2246700.0],["2017-12-06",23.1281,23.2064,22.8992,22.9715,2288500.0],["2017-12-07",22.8932,23.2004,22.821,23.1582,1943300.0],["2017-12-08",23.2064,23.2305,22.9053,23.092,1613800.0],["2017-12-11",23.1823,23.357,23.0016,23.2185,2355300.0],["2017-12-12",23.2124,23.3329,23.0378,23.1101,1977500.0],["2017-12-13",23.0016,23.3449,23.0016,23.2727,3589500.0],["2017-12-14",23.2426,23.5377,23.2305,23.2907,3843700.0],["2017-12-15",23.3088,23.4955,23.2486,23.3209,2798100.0],["2017-12-18",23.4714,23.7244,23.4534,23.5317,2887800.0],["2017-12-19",23.5678,23.628,23.357,23.3871,2355200.0],["2017-12-20",23.4232,23.4534,23.1462,23.2064,2054100.0],["2017-12-21",23.1823,23.4052,22.9595,23.2847,2057200.0],["2017-12-22",23.2546,23.3088,23.0799,23.2666,1613100.0],["2017-12-26",23.2787,23.4714,23.2245,23.369,939400.0],["2017-12-27",23.357,23.4895,23.2847,23.4293,1528300.0],["2017-12-28",23.4534,23.6401,23.3992,23.616,1518500.0],["2017-12-29",23.6822,23.7184,23.4955,23.5558,1824700.0],["2018-01-02",23.7063,24.2243,23.5979,24.1761,2464100.0],["2018-01-03",24.2665,24.3929,24.0436,24.3387,1839000.0],["2018-01-04",24.4471,24.5736,24.3869,24.5556,2025700.0],["2018-01-05",24.7182,24.8206,24.4471,24.5375,2499700.0],["2018-01-08",24.5435,24.6098,24.4472,24.5315,1497000.0],["2018-01-09",24.6278,24.6278,24.2243,24.2364,1726200.0],["2018-01-10",24.1761,24.3026,23.4835,23.5859,3758400.0],["2018-01-11",23.6943,23.8208,23.5196,23.7846,2389100.0],["2018-01-12",23.887,24.0195,23.7605,23.9352,2462500.0],["2018-01-16",24.1219,24.134,23.881,23.9593,1842800.0],["2018-01-17",24.0617,24.0858,23.6883,23.9774,1711100.0],["2018-01-18",23.9713,23.9894,23.7124,23.9232,1741300.0],["2018-01-19",23.8991,23.9412,23.6642,23.7244,2028300.0],["2018-01-22",23.8087,23.875,23.6702,23.875,2593200.0],["2018-01-23",23.8328,23.9171,23.6943,23.7846,2757300.0],["2018-01-24",23.9352,23.9713,23.6883,23.7906,2396700.0],["2018-01-25",23.893,24.0075,23.1582,23.2606,2478800.0],["2018-01-26",23.2847,23.3148,22.9354,23.0016,2959800.0],["2018-01-29",22.9294,22.9294,22.6222,22.6342,3563600.0],["2018-01-30",22.5559,22.6523,22.1464,22.1705,3237500.0],["2018-01-31",22.2488,22.2488,21.9235,22.0621,2326600.0],["2018-02-01",22.0621,22.1163,21.5742,21.5983,3740500.0],["2018-02-02",21.4477,21.4477,20.8695,20.8996,5280300.0],["2018-02-05",20.8093,21.1044,20.6045,20.7009,5824000.0],["2018-02-06",20.6286,21.2008,20.2431,21.1044,5080800.0],["2018-02-07",21.2128,21.255,20.8996,21.1767,3326600.0],["2018-02-08",21.267,21.267,20.6828,20.6828,4223600.0],["2018-02-09",20.7671,20.8876,20.0323,20.4901,4121000.0],["2018-02-12",20.6949,21.0201,20.5623,20.9177,2968300.0],["2018-02-13",20.8213,21.1586,20.6647,21.0984,2318000.0],["2018-02-14",20.929,21.0452,20.6843,20.9779,4396200.0],["2018-02-15",21.1125,21.5589,20.8189,21.1308,4973400.0],["2018-02-16",21.2654,21.3571,20.929,20.9596,3346200.0],["2018-02-20",20.8862,21.1736,20.8128,20.8434,3189100.0],["2018-02-21",20.8862,21.1797,20.825,20.8617,2882400.0],["2018-02-22",20.9167,20.929,20.458,20.4764,2820600.0],["2018-02-23",20.6048,20.6966,20.4397,20.6476,3100000.0],["2018-02-26",20.6538,20.7638,20.5131,20.7455,2647900.0],["2018-02-27",20.7088,20.77,20.1461,20.1767,2758500.0],["2018-02-28",20.2256,20.2868,19.455,19.4611,3344900.0],["2018-03-01",19.4489,19.6018,19.2471,19.455,3830900.0],["2018-03-02",19.3388,19.3939,19.1492,19.2532,2890900.0],["2018-03-05",19.1492,19.3633,19.0942,19.3082,2617100.0],["2018-03-06",19.4611,19.4856,19.351,19.4306,2077500.0],["2018-03-07",19.3572,19.4122,19.0758,19.2226,2486500.0],["2018-03-08",19.2838,19.5039,19.2043,19.4978,1779100.0],["2018-03-09",19.614,19.614,19.3266,19.5773,2976200.0],["2018-03-12",19.5529,20.0116,19.5039,19.9749,2267200.0],["2018-03-13",20.0727,20.2379,19.9198,20.1156,2380400.0],["2018-03-14",20.244,20.562,20.2318,20.2379,3616500.0],["2018-03-15",20.3113,20.3174,18.7333,19.241,10937000.0],["2018-03-16",19.3449,19.7058,19.1614,19.2899,10581700.0],["2018-03-19",19.296,19.3449,18.6416,18.7761,4724800.0],["2018-03-20",18.8679,18.9046,18.2502,18.3052,3736100.0],["2018-03-21",18.3419,19.1248,18.1584,19.0391,5241800.0],["2018-03-22",18.8679,18.8862,18.5376,18.7333,3596700.0],["2018-03-23",18.8312,18.929,18.2502,18.293,3651100.0],["2018-03-26",18.3725,18.4826,18.0667,18.3174,4365900.0],["2018-03-27",18.4275,18.9963,18.2624,18.6171,5110700.0],["2018-03-28",18.507,18.7394,18.4703,18.5682,3091900.0],["2018-03-29",18.5865,19.2715,18.5437,19.2471,3688100.0],["2018-04-02",19.2104,19.2104,18.5009,18.7089,2702200.0],["2018-04-03",18.8128,18.8128,18.2074,18.5376,3386500.0],["2018-04-04",18.3603,18.9963,18.1095,18.8923,4441500.0],["2018-04-05",18.9352,19.4061,18.8067,19.2593,5973000.0],["2018-04-06",19.2165,19.4489,18.9719,19.1003,2744900.0],["2018-04-09",19.1798,19.455,19.0636,19.3388,3710200.0],["2018-04-10",19.559,19.8281,19.5162,19.6263,2755600.0],["2018-04-11",19.5896,19.6874,19.4978,19.5101,2307900.0],["2018-04-12",19.5162,19.6874,19.4734,19.5406,1629600.0],["2018-04-13",19.5712,19.7792,19.4489,19.6079,2240000.0],["2018-04-16",19.663,20.0789,19.5896,19.9321,2068800.0],["2018-04-17",20.1522,20.5376,20.0238,20.1706,3252100.0],["2018-04-18",20.2379,20.5559,20.1828,20.244,2928400.0],["2018-04-19",20.3541,20.3541,19.4917,19.559,4518600.0],["2018-04-20",19.5529,19.5712,19.0697,19.0881,4633700.0],["2018-04-23",19.0575,19.0942,18.8985,18.9657,3514500.0],["2018-04-24",18.7884,18.8067,17.8954,17.9749,10069000.0],["2018-04-25",17.8893,18.1523,17.7364,17.9016,5645800.0],["2018-04-26",18.0239,18.1217,17.9688,17.9933,3731400.0],["2018-04-27",18.0973,18.2257,17.9627,18.2257,5449300.0],["2018-04-30",18.1951,18.611,18.1523,18.5132,3919300.0],["2018-05-01",18.5009,18.7823,18.4948,18.7272,2685300.0],["2018-05-02",18.7456,18.978,18.7089,18.7578,2231700.0],["2018-05-03",18.819,19.0024,18.6171,18.8985,2713200.0],["2018-05-04",18.7945,19.2226,18.7639,19.192,2548100.0],["2018-05-07",19.2654,19.4611,19.2043,19.3021,2427800.0],["2018-05-08",19.2715,19.2838,18.978,19.0819,3607200.0],["2018-05-09",19.5896,19.7119,19.4428,19.6385,3605400.0],["2018-05-10",20.2317,20.6232,20.0544,20.2562,4529800.0],["2018-05-11",20.3357,20.6721,20.2684,20.6476,3715300.0],["2018-05-14",20.8365,20.8676,20.6066,20.6563,3370300.0],["2018-05-15",20.5072,20.6004,20.3768,20.5445,3253200.0],["2018-05-16",20.588,20.6253,20.2836,20.3147,3313600.0],["2018-05-17",20.3768,20.6004,20.3022,20.501,5733500.0],["2018-05-18",20.3892,20.4203,19.768,19.9792,5835600.0],["2018-05-21",20.0537,20.0662,19.7555,19.8425,3328800.0],["2018-05-22",20.0165,20.2028,19.5257,19.6126,5220900.0],["2018-05-23",19.5008,19.7866,19.3579,19.7369,5085300.0],["2018-05-24",19.6561,19.7245,19.5319,19.6189,3333800.0],["2018-05-25",19.4822,19.4822,19.271,19.4076,2963400.0],["2018-05-29",19.3269,19.3642,18.8609,19.01,3693100.0],["2018-05-30",19.0535,19.3828,18.9852,19.3393,4629700.0],["2018-05-31",19.2648,19.3455,19.1343,19.302,4568400.0],["2018-06-01",19.3704,19.3704,19.0473,19.0908,4706300.0],["2018-06-04",19.1778,19.4884,19.1716,19.3642,3536700.0],["2018-06-05",19.2896,19.6313,19.2772,19.5692,3805000.0],["2018-06-06",19.6686,19.7369,19.2151,19.2399,4954700.0],["2018-06-07",19.2958,19.5133,19.2585,19.4387,3605200.0],["2018-06-08",19.476,19.5133,19.2958,19.4636,2715200.0],["2018-06-11",19.4698,20.1283,19.3828,20.0413,3318500.0],["2018-06-12",20.0599,20.1842,19.9419,20.1656,2792900.0],["2018-06-13",20.209,20.3581,19.9978,20.1345,3531400.0],["2018-06-14",20.1593,20.4078,20.1159,20.2525,2925400.0],["2018-06-15",20.1034,20.2401,19.8798,19.8984,4135100.0],["2018-06-18",19.8736,20.0724,19.8114,20.0724,4541500.0],["2018-06-19",19.8798,19.9605,19.6189,19.6934,3763800.0],["2018-06-20",19.7928,19.8736,19.6748,19.7245,3612300.0],["2018-06-21",19.6996,19.7369,19.3517,19.4201,2852600.0],["2018-06-22",19.6934,19.768,19.5443,19.712,3566100.0],["2018-06-25",19.594,19.6561,19.3828,19.4325,3321400.0],["2018-06-26",19.5008,20.0475,19.4822,19.9792,4409800.0],["2018-06-27",20.0848,20.1096,19.6251,19.681,4543600.0],["2018-06-28",19.7742,20.8862,19.6996,20.5694,8951300.0],["2018-06-29",21.4702,22.4331,21.4143,22.1722,17696700.0],["2018-07-02",22.0603,22.0603,21.582,21.7435,4649200.0],["2018-07-03",21.8615,22.1038,21.7373,21.8615,2126500.0],["2018-07-05",22.3648,22.4704,21.7249,21.8056,3828800.0],["2018-07-06",21.7621,22.1784,21.5944,22.1225,3220300.0],["2018-07-09",22.1846,22.1846,21.8926,22.0355,3100400.0],["2018-07-10",22.0355,22.2592,21.9547,22.2343,2738400.0],["2018-07-11",22.0541,22.1784,21.8553,21.9982,2118900.0],["2018-07-12",22.1225,22.2902,21.8491,22.2591,3692400.0],["2018-07-13",22.1784,22.2467,22.0603,22.1038,2384000.0],["2018-07-16",22.0479,22.0728,21.8553,21.9672,2275500.0],["2018-07-17",21.8988,21.8988,21.4205,21.4329,3331300.0],["2018-07-18",21.3708,21.3894,21.1223,21.2527,2748000.0],["2018-07-19",21.5696,21.9982,21.4577,21.8926,7930200.0],["2018-07-20",22.1225,22.1225,21.4391,21.5012,3656900.0],["2018-07-23",21.5385,21.5385,21.2776,21.4702,2112200.0],["2018-07-24",21.5758,21.7062,21.4888,21.6255,2685900.0],["2018-07-25",21.787,21.8678,21.5634,21.7062,3282400.0],["2018-07-26",21.5758,21.9237,21.5137,21.8367,2382900.0],["2018-07-27",21.7684,22.0852,21.6441,21.7062,2496900.0],["2018-07-30",21.8181,22.0044,21.7373,21.9361,1818300.0],["2018-07-31",21.9423,22.1349,21.8491,22.0106,2875600.0],["2018-08-01",21.8429,22.0044,21.7373,21.905,1929400.0],["2018-08-02",21.7621,22.0728,21.5758,22.0231,2635900.0],["2018-08-03",22.1535,22.5014,22.1038,22.3337,4120600.0],["2018-08-06",22.3958,22.7189,22.3958,22.6816,1828500.0],["2018-08-07",22.6692,22.6754,22.1535,22.284,4444700.0],["2018-08-08",22.3275,22.3275,21.992,22.2219,2053000.0],["2018-08-09",22.2157,22.5014,22.166,22.4828,2275300.0],["2018-08-10",22.3896,22.489,22.2591,22.2902,3022600.0],["2018-08-13",22.2654,22.3399,22.1163,22.1784,2286300.0],["2018-08-14",22.1411,22.1411,21.9423,22.0603,2011600.0],["2018-08-15",21.9485,21.9485,21.4267,21.7932,1941000.0],["2018-08-16",21.8926,21.9423,21.6565,21.6814,1999400.0],["2018-08-17",21.8802,22.4082,21.8181,22.3834,3958000.0],["2018-08-20",22.3399,22.5822,22.2467,22.5014,2179800.0],["2018-08-21",22.5325,22.6567,22.2902,22.2964,1797800.0],["2018-08-22",22.3523,22.5076,22.3399,22.4766,1528500.0],["2018-08-23",22.371,22.5511,22.3026,22.3648,1633400.0],["2018-08-24",22.1846,22.284,21.9423,22.079,9491700.0],["2018-08-27",22.1225,22.1722,21.9734,22.11,3211900.0],["2018-08-28",22.2467,22.284,21.7311,21.7497,4517500.0],["2018-08-29",21.8119,21.8305,21.6006,21.6752,3124600.0],["2018-08-30",21.5696,21.7125,21.4267,21.5944,3368900.0],["2018-08-31",21.4515,21.5261,21.1533,21.2279,3101200.0],["2018-09-04",21.1347,21.4577,21.0788,21.1906,3101600.0],["2018-09-05",21.1658,21.5385,20.9483,21.5137,3303300.0],["2018-09-06",21.5261,21.5696,21.1347,21.2838,1943900.0],["2018-09-07",21.203,21.2465,20.8054,21.1347,2279100.0],["2018-09-10",21.1906,21.2838,20.9483,20.967,1835400.0],["2018-09-11",20.9794,21.3583,20.9173,21.3211,2715600.0],["2018-09-12",21.3335,21.4205,21.1471,21.2217,1786800.0],["2018-09-13",21.2776,21.3211,21.1223,21.203,2303500.0],["2018-09-14",21.172,21.2279,20.9421,21.0539,1797600.0],["2018-09-17",21.1161,21.5074,21.0664,21.2962,2233000.0],["2018-09-18",21.2527,21.4702,21.0974,21.4515,4054500.0],["2018-09-19",21.4826,21.5385,21.2155,21.5012,3353800.0],["2018-09-20",21.582,21.6068,21.2714,21.3708,3609000.0],["2018-09-21",21.4267,21.5509,21.2279,21.3894,4864500.0],["2018-09-24",21.4764,21.5634,20.998,21.0105,3157800.0],["2018-09-25",21.0726,21.085,20.5569,20.5818,3241200.0],["2018-09-26",20.5072,20.5383,20.0724,20.1407,4542000.0],["2018-09-27",20.1966,20.2774,20.1096,20.1407,3464700.0],["2018-09-28",20.2028,20.2712,19.973,20.0599,4145000.0],["2018-10-01",20.2401,20.7185,20.2215,20.6129,2900600.0],["2018-10-02",20.5631,20.8116,20.414,20.7247,3298500.0],["2018-10-03",20.7557,21.0788,20.6253,20.9918,3993700.0],["2018-10-04",20.911,21.1161,20.8427,21.0601,4150300.0],["2018-10-05",21.0353,21.1223,20.8551,20.9421,3658200.0],["2018-10-08",20.9173,21.0912,20.8551,20.9359,2192100.0],["2018-10-09",20.8986,21.085,20.7868,20.9359,2193900.0],["2018-10-10",20.8613,20.8676,20.2836,20.296,3755800.0],["2018-10-11",20.1904,20.2525,19.7183,19.7804,5462000.0],["2018-10-12",19.9543,20.0537,19.6189,19.8674,4115200.0],["2018-10-15",19.9046,20.296,19.8674,20.0786,2368400.0],["2018-10-16",20.2153,20.8303,20.1034,20.7433,3540600.0],["2018-10-17",20.6998,20.6998,20.0972,20.1345,4481100.0],["2018-10-18",20.1034,20.3022,20.0351,20.1096,3402800.0],["2018-10-19",20.1345,20.5569,20.1221,20.3084,4712400.0],["2018-10-22",20.3706,20.4327,19.9792,20.004,2599700.0],["2018-10-23",19.8798,20.1593,19.4511,20.0848,4368200.0],["2018-10-24",20.0475,20.1593,19.5692,19.5816,2740600.0],["2018-10-25",19.8114,19.8425,19.3082,19.3766,4381500.0],["2018-10-26",19.2213,19.5567,18.7491,19.4201,4909500.0],["2018-10-29",19.5195,19.6251,18.7678,18.9417,4067400.0],["2018-10-30",18.9231,19.0535,18.6249,18.9355,5399700.0],["2018-10-31",19.1219,19.476,19.0349,19.3269,5865800.0],["2018-11-01",19.4387,19.6934,19.3144,19.6748,4197300.0],["2018-11-02",19.886,19.886,19.2275,19.5195,4472500.0],["2018-11-05",19.6499,20.1531,19.5195,20.0786,4791000.0],["2018-11-06",20.2836,20.6128,20.2525,20.5756,7229100.0],["2018-11-07",20.7371,20.9173,20.3519,20.6066,5172100.0],["2018-11-08",20.5756,20.6688,20.3084,20.4389,3590400.0],["2018-11-09",20.2898,20.7185,20.0227,20.3954,6466400.0],["2018-11-12",20.4513,20.6004,20.3395,20.4203,4513800.0],["2018-11-13",20.4513,20.588,20.1283,20.2712,5108900.0],["2018-11-14",20.1847,20.3527,19.7678,20.0167,4955900.0],["2018-11-15",19.998,20.2531,19.8549,20.0789,3468500.0],["2018-11-16",20.11,20.2531,19.9793,20.1847,3763600.0],["2018-11-19",20.0914,20.8069,20.0914,20.6825,4526000.0],["2018-11-20",20.502,20.7509,20.2469,20.5269,6520100.0],["2018-11-21",20.5145,20.9873,20.4709,20.8256,5527200.0],["2018-11-23",20.5518,20.5829,19.9109,19.9171,3583600.0],["2018-11-26",20.3527,20.5269,20.0291,20.0913,4704300.0],["2018-11-27",20.0665,20.1971,19.8798,19.9109,5166400.0],["2018-11-28",19.9358,20.1909,19.6682,20.1287,5740000.0],["2018-11-29",20.1847,20.7509,20.1847,20.5829,6912300.0],["2018-11-30",20.4958,20.5145,20.1225,20.3651,7078700.0],["2018-12-03",20.7136,20.8691,20.6265,20.8131,5235200.0],["2018-12-04",20.8131,21.0558,20.4336,20.446,4003200.0],["2018-12-06",20.2407,20.2593,19.6185,20.11,8552200.0],["2018-12-07",20.3153,20.3153,19.7802,19.8673,5384400.0],["2018-12-10",19.6869,19.7802,19.2451,19.5376,5455300.0],["2018-12-11",19.9669,20.0291,19.4318,19.5936,6432000.0],["2018-12-12",19.8362,19.9482,19.6994,19.7616,7032200.0],["2018-12-13",19.7802,20.2718,19.7678,20.0789,8038800.0],["2018-12-14",20.0167,20.1598,19.8487,19.8798,14916600.0],["2018-12-17",19.8362,20.0167,19.326,19.4069,9143900.0],["2018-12-18",19.5189,19.5438,18.9838,19.1145,10794400.0],["2018-12-19",19.214,19.8176,19.1642,19.4878,13327700.0],["2018-12-20",19.5438,19.9918,19.0647,19.3198,11148600.0],["2018-12-21",19.3074,19.662,19.1082,19.1394,11301600.0],["2018-12-24",19.0211,19.102,18.1687,18.1811,4935000.0],["2018-12-26",18.2558,18.8407,17.9323,18.8283,6684600.0],["2018-12-27",18.8594,18.9154,18.262,18.9154,6909000.0],["2018-12-28",19.0087,19.3571,18.9154,19.2327,7434200.0],["2018-12-31",19.3447,19.438,19.1269,19.3385,4469900.0],["2019-01-02",19.1269,19.8362,19.0025,19.6496,3921500.0],["2019-01-03",19.6371,19.8798,19.4193,19.7553,4681500.0],["2019-01-04",20.0229,20.3278,19.9607,20.2967,4488500.0],["2019-01-07",20.5331,20.9313,20.3838,20.8504,6377400.0],["2019-01-08",21.062,21.4229,21.0371,21.2798,5769100.0],["2019-01-09",21.454,21.6282,21.2673,21.454,5275500.0],["2019-01-10",21.4478,21.6344,21.2549,21.5909,4913700.0],["2019-01-11",21.5038,21.5598,21.3171,21.4913,3425000.0],["2019-01-14",21.3731,21.6967,21.342,21.6531,3837100.0],["2019-01-15",21.7464,22.2131,21.7216,22.1447,5425800.0],["2019-01-16",22.1322,22.2193,21.9829,22.1447,3643000.0],["2019-01-17",21.9953,22.3189,21.8896,22.1944,2647200.0],["2019-01-18",22.2878,22.5367,22.2815,22.462,2836600.0],["2019-01-22",22.35,22.4744,22.1011,22.1882,5241500.0],["2019-01-23",22.3251,22.3438,21.9393,22.1571,3252500.0],["2019-01-24",22.182,22.2131,21.9331,22.1509,2482300.0],["2019-01-25",22.3624,22.462,22.2007,22.4558,2561800.0],["2019-01-28",22.2007,22.462,22.1882,22.4371,2494600.0],["2019-01-29",22.4931,22.7295,22.4184,22.6798,3646800.0],["2019-01-30",22.7669,22.8913,22.5802,22.7358,2836600.0],["2019-01-31",22.8291,22.9598,22.6984,22.7855,2607700.0],["2019-02-01",22.8726,23.1153,22.8353,23.022,3625200.0],["2019-02-04",22.9411,23.302,22.7855,23.2958,2937500.0],["2019-02-05",23.2895,23.4513,23.2024,23.414,3424300.0],["2019-02-06",23.3331,23.4513,23.2771,23.2958,1907300.0],["2019-02-07",23.2149,23.2335,22.686,23.0531,2783200.0],["2019-02-08",22.9598,22.9598,22.3064,22.462,4585300.0],["2019-02-11",22.4309,22.6922,22.3375,22.5864,2670000.0],["2019-02-12",22.7855,22.7855,22.1571,22.1944,5270100.0],["2019-02-13",22.3375,22.4184,22.2567,22.3438,4259100.0],["2019-02-14",22.4114,22.7401,22.2218,22.5631,3724200.0],["2019-02-15",22.8032,22.917,22.582,22.6389,4122500.0],["2019-02-19",22.5694,23.0118,22.5441,22.936,3889800.0],["2019-02-20",22.9865,23.2014,22.9865,23.2014,5390900.0],["2019-02-21",23.1256,23.4479,23.0371,23.3657,6267000.0],["2019-02-22",23.4542,23.5111,23.1509,23.391,3891700.0],["2019-02-25",23.4416,23.4669,23.1319,23.3025,4247300.0],["2019-02-26",23.2836,23.6059,23.2709,23.5364,3527200.0],["2019-02-27",23.5111,23.6944,23.3468,23.549,2863000.0],["2019-02-28",23.5237,23.5933,23.3215,23.3784,3965200.0],["2019-03-01",23.4226,23.6628,23.4037,23.5427,3887600.0],["2019-03-04",22.6136,22.6136,22.0069,22.1586,11012400.0],["2019-03-05",22.1586,22.5378,22.1586,22.5125,5222200.0],["2019-03-06",22.4999,22.8412,22.4872,22.7969,3321200.0],["2019-03-07",22.8791,23.0434,22.6832,23.0434,6438800.0],["2019-03-08",22.8791,22.8791,22.5757,22.7084,4889500.0],["2019-03-11",22.7527,23.1761,22.7527,23.0624,3409400.0],["2019-03-12",23.0624,23.3784,23.0624,23.2393,2360900.0],["2019-03-13",23.3405,23.4669,23.2267,23.3657,2879900.0],["2019-03-14",23.3025,23.4732,23.2709,23.4163,2194900.0],["2019-03-15",23.3847,23.4226,23.0561,23.0813,3294400.0],["2019-03-18",23.1066,23.3025,23.0687,23.3025,5167700.0],["2019-03-19",23.3531,23.5806,23.3468,23.4163,2958300.0],["2019-03-20",23.4163,23.6502,23.2141,23.4037,3300100.0],["2019-03-21",23.3278,23.4479,23.1698,23.2457,4527400.0],["2019-03-22",23.1698,23.2204,22.9676,23.1382,2611100.0],["2019-03-25",23.0181,23.0813,22.8159,23.0687,2377100.0],["2019-03-26",23.1635,23.3973,23.0434,23.1256,2156200.0],["2019-03-27",23.1003,23.2836,22.8664,23.1698,2430900.0],["2019-03-28",23.1445,23.2204,22.9865,23.1509,2034300.0],["2019-03-29",23.3089,23.3089,22.9107,22.917,4112700.0],["2019-04-01",23.0497,23.075,22.6579,23.0055,4125900.0],["2019-04-02",23.0624,23.2204,23.0118,23.1382,2549700.0],["2019-04-03",23.1066,23.3089,23.0434,23.2899,2870300.0],["2019-04-04",23.2583,23.391,23.1193,23.2773,2598300.0],["2019-04-05",23.2393,23.3594,23.1193,23.3594,2235500.0],["2019-04-08",23.391,23.4921,23.2899,23.4416,2296700.0],["2019-04-09",23.4732,23.4795,23.2141,23.2836,2768800.0],["2019-04-10",23.3341,23.3973,23.2204,23.2393,1934900.0],["2019-04-11",23.2014,23.5427,23.1888,23.4921,1795500.0],["2019-04-12",23.6312,23.6818,23.4416,23.6818,1924800.0],["2019-04-15",23.7133,23.7197,23.5237,23.5553,2607600.0],["2019-04-16",23.5996,23.6375,23.4353,23.4542,1590900.0],["2019-04-17",23.5301,23.6375,23.3341,23.4605,3310200.0],["2019-04-18",23.4669,23.5237,23.3152,23.5048,2285800.0],["2019-04-22",23.5553,23.6818,23.4732,23.5933,3766800.0],["2019-04-23",23.5427,23.8145,23.4289,23.8082,2650700.0],["2019-04-24",23.7829,23.9914,23.726,23.9093,3482000.0],["2019-04-25",23.9282,23.9535,23.5869,23.8777,3659900.0],["2019-04-26",23.8966,23.8966,23.4921,23.6375,3565900.0],["2019-04-29",23.6818,23.6944,23.391,23.5806,1564400.0],["2019-04-30",23.6122,23.6501,23.252,23.3468,2836300.0],["2019-05-01",23.3784,23.4858,23.2204,23.2773,8509200.0],["2019-05-02",23.2583,23.2583,22.8159,22.9423,3077000.0],["2019-05-03",22.9865,23.1951,22.9549,23.1635,2232100.0],["2019-05-06",22.936,23.252,22.936,23.233,2302700.0],["2019-05-07",23.075,23.2267,22.9676,23.1066,2144100.0],["2019-05-08",23.1193,23.3594,23.0876,23.2141,2109300.0],["2019-05-09",23.1698,23.3278,23.0055,23.1003,2244200.0],["2019-05-10",23.4163,23.5111,22.9233,23.2899,4505400.0],["2019-05-13",23.3025,23.5617,23.1509,23.549,3534700.0],["2019-05-14",23.6183,23.6375,23.3617,23.3745,2686300.0],["2019-05-15",23.3489,23.6247,23.2976,23.5221,2696800.0],["2019-05-16",23.6119,23.8749,23.5862,23.7658,3175400.0],["2019-05-17",23.7338,24.0994,23.7017,24.0737,3104400.0],["2019-05-20",24.0994,24.1186,23.8236,23.9583,1534300.0],["2019-05-21",24.0737,24.202,23.8749,24.0994,4496700.0],["2019-05-22",24.0288,24.0737,23.7915,23.8941,1673300.0],["2019-05-23",23.6183,23.7915,23.4579,23.7273,2380500.0],["2019-05-24",23.8364,24.0866,23.7402,24.0352,1984500.0],["2019-05-28",24.1443,24.4009,24.0609,24.0609,4508300.0],["2019-05-29",24.0481,24.1635,23.6055,23.8172,4035600.0],["2019-05-30",23.8813,23.9454,23.567,23.5862,3996100.0],["2019-05-31",23.4323,23.6504,23.227,23.6504,3623900.0],["2019-06-03",23.7723,23.83,22.515,22.5984,8848300.0],["2019-06-04",22.6818,22.9576,22.5856,22.9191,6093000.0],["2019-06-05",23.0217,23.0474,22.7844,22.8165,3604700.0],["2019-06-06",22.9063,22.9448,22.624,22.7203,4058600.0],["2019-06-07",22.8293,22.9191,22.7588,22.778,3149500.0],["2019-06-10",22.9704,23.0089,22.5535,22.7074,3950000.0],["2019-06-11",22.7716,22.778,22.3033,22.3033,6891000.0],["2019-06-12",22.1943,22.2713,21.8222,21.9249,6725800.0],["2019-06-13",21.989,22.0981,21.9056,22.0083,3634100.0],["2019-06-14",21.8992,22.2007,21.8735,22.1173,3146600.0],["2019-06-17",22.0339,22.1815,21.8671,21.9634,2448800.0],["2019-06-18",22.0724,22.2713,22.0018,22.1879,3527300.0],["2019-06-19",22.2584,22.4509,22.2071,22.3995,2351200.0],["2019-06-20",22.7074,22.8357,22.5791,22.7203,3278500.0],["2019-06-21",22.6625,22.7652,22.5214,22.5535,3855700.0],["2019-06-24",22.5856,22.6882,22.4829,22.5214,1674500.0],["2019-06-25",22.515,22.5599,22.3418,22.3482,1894300.0],["2019-06-26",22.4444,22.5599,22.2584,22.4893,1989300.0],["2019-06-27",22.4958,22.8357,22.4188,22.7972,3923100.0],["2019-06-28",22.8229,23.1565,22.8037,23.1436,4183700.0],["2019-07-01",23.2976,23.3938,23.1244,23.2014,3005000.0],["2019-07-02",23.1244,23.2655,22.9961,23.0667,2838500.0],["2019-07-03",23.0731,23.2655,23.0474,23.2527,1491800.0],["2019-07-05",23.2976,23.3553,23.1244,23.3425,1999900.0],["2019-07-08",23.2912,23.3232,23.0667,23.0795,2111600.0],["2019-07-09",22.964,23.49,22.9512,23.4515,2178100.0],["2019-07-10",23.5349,23.676,23.5093,23.5734,1976700.0],["2019-07-11",23.5093,23.7338,23.5028,23.6632,2090900.0],["2019-07-12",23.7274,23.7274,23.3617,23.4195,1774600.0],["2019-07-15",23.4515,23.5157,23.1949,23.2912,1408400.0],["2019-07-16",23.227,23.2398,22.9127,23.0602,2088100.0],["2019-07-17",23.1565,23.2591,23.0795,23.1629,2432000.0],["2019-07-18",23.1629,23.3232,23.0153,23.2783,2346500.0],["2019-07-19",23.1885,23.2398,22.9769,22.9833,1428000.0],["2019-07-22",22.964,23.0538,22.8806,22.9191,2392200.0],["2019-07-23",22.9704,22.9704,22.7074,22.7203,1753400.0],["2019-07-24",22.7074,22.7331,22.3867,22.4444,1621200.0],["2019-07-25",22.5086,22.5086,21.4502,21.5272,5906700.0],["2019-07-26",21.649,21.8094,21.5079,21.5528,3354300.0],["2019-07-29",21.6747,21.6747,21.3668,21.4117,3511900.0],["2019-07-30",21.4181,21.5015,21.2578,21.3796,2708600.0],["2019-07-31",21.5207,21.7068,21.2834,21.4181,2374000.0],["2019-08-01",21.3989,21.726,21.0653,21.5785,3482700.0],["2019-08-02",21.6234,21.8094,21.4117,21.4887,2807800.0],["2019-08-05",21.2321,21.3219,20.8985,21.1231,5449700.0],["2019-08-06",21.2,21.3668,20.828,21.014,4462300.0],["2019-08-07",20.8857,21.5657,20.674,21.5015,4607200.0],["2019-08-08",21.617,21.8479,21.3732,21.7709,3274600.0],["2019-08-09",21.7645,21.8992,21.6041,21.6875,2520400.0],["2019-08-12",21.7453,21.7902,21.5336,21.617,2021800.0],["2019-08-13",21.5143,22.0981,21.4694,22.0467,3037000.0],["2019-08-14",21.7325,21.9998,21.2826,21.3608,2305100.0],["2019-08-15",21.3217,21.6803,21.2565,21.5695,2097500.0],["2019-08-16",21.739,21.9411,21.6542,21.9216,2437100.0],["2019-08-19",22.078,22.2085,21.9672,21.9802,4217100.0],["2019-08-20",21.8955,22.0324,21.6738,21.7325,3048000.0],["2019-08-21",21.8368,22.1824,21.8368,22.0715,3001800.0],["2019-08-22",22.0389,22.1563,21.739,21.7716,5500200.0],["2019-08-23",21.6281,21.7716,21.1913,21.263,3948800.0],["2019-08-26",21.4651,21.5695,21.3869,21.4456,2747600.0],["2019-08-27",21.4716,21.6216,21.3673,21.4521,2311300.0],["2019-08-28",21.5238,21.7064,21.439,21.5238,3517300.0],["2019-08-29",21.6999,21.7911,21.6021,21.7259,2755600.0],["2019-08-30",21.8368,21.9542,21.7325,21.8172,2667800.0],["2019-09-03",21.6999,21.9672,21.576,21.8237,8815100.0],["2019-09-04",21.9737,22.1758,21.9281,21.9476,5509500.0],["2019-09-05",22.078,22.3584,22.078,22.215,3166400.0],["2019-09-06",22.228,22.4432,22.1954,22.391,3029100.0],["2019-09-09",22.4954,22.528,22.3389,22.4301,2500100.0],["2019-09-10",22.4562,22.717,22.4106,22.6388,2153300.0],["2019-09-11",22.6975,22.7888,22.5801,22.6714,1991400.0],["2019-09-12",22.6258,22.7692,22.4693,22.6258,1831300.0],["2019-09-13",22.6714,22.8996,22.6258,22.7562,1780300.0],["2019-09-16",23.1017,23.1995,22.88,22.9257,2611200.0],["2019-09-17",22.8996,23.0365,22.867,22.9844,1994800.0],["2019-09-18",23.0626,23.2061,22.9453,22.9453,3038900.0],["2019-09-19",23.1343,23.1865,22.8735,22.9518,2189800.0],["2019-09-20",23.017,23.1604,22.9518,23.0431,3976000.0],["2019-09-23",23.0496,23.0822,22.8474,22.9192,2230400.0],["2019-09-24",23.0105,23.1865,22.9713,23.0626,2909700.0],["2019-09-25",23.017,23.0757,22.8866,23.0235,2181300.0],["2019-09-26",23.017,23.3365,22.9974,23.2974,2177600.0],["2019-09-27",23.3691,23.5125,23.2582,23.506,3685300.0],["2019-09-30",23.4669,23.5516,22.8474,22.8735,5205000.0],["2019-10-01",22.867,23.0039,22.6258,22.9126,2619200.0],["2019-10-02",22.8018,22.8279,22.2541,22.2606,8913800.0],["2019-10-03",22.2411,22.4497,22.0324,22.4041,3829900.0],["2019-10-04",22.4627,22.717,22.4562,22.691,2392300.0],["2019-10-07",22.6388,22.7562,22.4954,22.691,1448500.0],["2019-10-08",22.541,22.7627,22.5279,22.6779,2634000.0],["2019-10-09",22.7366,22.9518,22.717,22.9322,2459200.0],["2019-10-10",23.0822,23.3104,23.017,23.2517,3056700.0],["2019-10-11",23.506,23.6169,23.4017,23.4147,2464600.0],["2019-10-14",23.33,23.3821,23.1213,23.2256,1236500.0],["2019-10-15",23.2061,23.3886,23.0952,23.2713,3888000.0],["2019-10-16",23.2322,23.3626,23.2191,23.2648,2796000.0],["2019-10-17",23.343,23.3821,23.1604,23.3039,2101900.0],["2019-10-18",23.3495,23.6429,23.3104,23.5451,5128900.0],["2019-10-21",23.5647,23.6429,23.5256,23.6103,4719000.0],["2019-10-22",23.6755,23.8581,23.6169,23.6495,4221400.0],["2019-10-23",23.6755,23.9233,23.6625,23.8386,2699600.0],["2019-10-24",23.8907,23.9168,23.6951,23.8581,1643900.0],["2019-10-25",23.7342,23.819,23.7277,23.7864,1848100.0],["2019-10-28",23.832,24.0146,23.832,23.8907,2933700.0],["2019-10-29",23.8451,23.8842,23.7081,23.7538,2029400.0],["2019-10-30",23.7929,23.7929,23.6103,23.7538,2031300.0],["2019-10-31",23.7603,23.7733,23.5908,23.7407,2112400.0],["2019-11-01",23.7929,24.0407,23.7864,24.0407,1996800.0],["2019-11-04",24.0668,24.145,23.9363,24.0472,6333400.0],["2019-11-05",24.0863,24.2298,23.8907,24.0733,3707000.0],["2019-11-06",24.0668,24.2233,24.0016,24.0668,4267900.0],["2019-11-07",24.1711,24.1776,23.9103,23.9494,2672400.0],["2019-11-08",24.0276,24.6992,23.9559,24.4319,5525500.0],["2019-11-11",24.4841,24.7123,24.458,24.621,3195800.0],["2019-11-12",24.6666,24.9992,24.634,24.947,6254100.0],["2019-11-13",24.934,25.2796,24.8753,25.2535,4450100.0],["2019-11-14",25.2647,25.2647,24.795,24.9538,4007200.0],["2019-11-15",24.9869,25.2779,24.9075,25.2581,2250800.0],["2019-11-18",25.2449,25.2912,25.1192,25.1787,6972300.0],["2019-11-19",25.1324,25.139,24.7222,24.8876,3577000.0],["2019-11-20",24.7884,24.9604,24.6826,24.9472,2728200.0],["2019-11-21",24.9538,24.9869,24.8215,24.9802,2293900.0],["2019-11-22",24.9935,25.0398,24.7355,24.7487,2627000.0],["2019-11-25",24.8612,25.0663,24.7752,24.9935,2525600.0],["2019-11-26",24.9736,25.0398,24.8943,24.9538,2027800.0],["2019-11-27",24.9736,25.1059,24.8016,25.1059,2176400.0],["2019-11-29",25.1192,25.1523,24.9869,25.139,970600.0],["2019-12-02",25.0927,25.139,24.8082,25.0266,2141700.0],["2019-12-03",24.9207,25.1456,24.8413,25.1192,2534900.0],["2019-12-04",25.2647,25.397,25.2316,25.311,4817400.0],["2019-12-05",25.3904,25.4764,25.2978,25.45,2275500.0],["2019-12-06",25.4036,25.6153,25.3904,25.4764,2366600.0],["2019-12-09",25.483,25.7344,25.4698,25.6683,5405800.0],["2019-12-10",25.6815,25.966,25.5889,25.6087,6797800.0],["2019-12-11",25.6881,25.7344,25.5029,25.569,2748800.0],["2019-12-12",25.4764,25.5756,25.2978,25.311,2469800.0],["2019-12-13",25.3243,25.364,25.1258,25.3441,3082700.0],["2019-12-16",25.5095,25.708,25.45,25.5558,3302500.0],["2019-12-17",25.6021,25.7013,25.4698,25.4896,3090500.0],["2019-12-18",25.6286,25.9329,25.5955,25.8469,3686900.0],["2019-12-19",25.8138,25.913,25.7476,25.8733,2517800.0],["2019-12-20",25.827,26.1314,25.8072,26.0784,2772500.0],["2019-12-23",26.1115,26.1909,25.999,26.1777,1841000.0],["2019-12-24",26.1578,26.1975,26.052,26.171,939000.0],["2019-12-26",26.1711,26.3431,26.1247,26.2438,855700.0],["2019-12-27",26.31,26.3695,26.138,26.1909,1366700.0],["2019-12-30",26.2174,26.2372,26.0586,26.1644,2332900.0],["2019-12-31",26.1644,26.343,26.1512,26.31,1876600.0],["2020-01-02",26.3298,26.4423,26.171,26.2703,2094200.0],["2020-01-03",26.2637,26.2967,26.085,26.224,1824700.0],["2020-01-06",26.2637,26.5084,26.2306,26.4687,2216800.0],["2020-01-07",26.3761,26.4158,26.171,26.2901,4846400.0],["2020-01-08",26.2504,26.4621,26.2107,26.4026,2442800.0],["2020-01-09",26.3827,26.3827,26.0784,26.3563,3075300.0],["2020-01-10",26.3563,26.4621,26.2438,26.4224,2724500.0],["2020-01-13",26.4423,26.6474,26.2372,26.6407,2852700.0],["2020-01-14",26.7201,26.7267,26.5018,26.6143,1971200.0],["2020-01-15",26.6474,26.7466,26.5151,26.5944,2580000.0],["2020-01-16",26.6474,26.8194,26.6143,26.7863,2532100.0],["2020-01-17",26.7995,26.8988,26.7267,26.8061,1851000.0],["2020-01-21",26.8988,27.0641,26.8921,26.9517,5723100.0],["2020-01-22",26.9848,27.0906,26.8524,27.0178,2820500.0],["2020-01-23",27.0178,27.17,26.8657,27.1237,2566600.0],["2020-01-24",27.1832,27.2295,27.0575,27.1568,2537500.0],["2020-01-27",26.8194,27.0443,26.7929,27.0112,2361100.0],["2020-01-28",27.084,27.2031,27.0311,27.1832,2440000.0],["2020-01-29",27.2097,27.2758,27.1105,27.2097,1890300.0],["2020-01-30",27.1104,27.2957,26.8127,27.2957,2676400.0],["2020-01-31",27.0906,27.1369,26.7731,26.9054,4494900.0],["2020-02-03",26.8789,27.2891,26.8458,27.17,6058500.0],["2020-02-04",27.3552,27.7125,27.2097,27.2825,8601100.0],["2020-02-05",27.5008,27.7059,27.4478,27.6662,3757800.0],["2020-02-06",27.6728,27.9242,27.6331,27.858,5705800.0],["2020-02-07",27.7455,28.1756,27.6992,27.9043,7870200.0],["2020-02-10",27.9175,28.1756,27.8911,28.1689,6112200.0],["2020-02-11",28.3145,28.546,28.2483,28.2946,3259200.0],["2020-02-12",28.4666,28.5129,28.2549,28.4865,3149800.0],["2020-02-13",28.3932,28.5207,28.1583,28.1986,3550500.0],["2020-02-14",27.8563,28.3529,27.702,28.3194,4147800.0],["2020-02-18",27.9704,28.165,27.702,27.8899,5690800.0],["2020-02-19",27.9302,28.212,27.9033,28.165,3643100.0],["2020-02-20",28.1583,28.2389,27.91,28.0241,2777300.0],["2020-02-21",27.8496,28.2389,27.8161,28.0979,2224600.0],["2020-02-24",27.2725,27.4872,26.8631,27.4067,5013100.0],["2020-02-25",27.4738,27.6215,26.6618,26.7558,5178900.0],["2020-02-26",26.3129,26.8162,26.1921,26.3196,6319300.0],["2020-02-27",25.6552,25.6821,24.8835,25.2727,9300200.0],["2020-02-28",24.4875,25.1251,23.803,25.1184,9498200.0],["2020-03-02",25.313,25.6821,24.8499,25.6351,6644000.0],["2020-03-03",25.9236,26.125,25.313,25.3868,6161000.0],["2020-03-04",25.8901,26.1518,25.7223,26.0579,4073700.0],["2020-03-05",25.568,26.0109,25.4002,25.8297,4512900.0],["2020-03-06",25.1653,25.5948,24.8432,25.5143,6471400.0],["2020-03-09",21.9307,22.5146,18.119,20.9644,9757400.0],["2020-03-10",22.5079,22.5347,19.9981,21.6959,9997300.0],["2020-03-11",21.0919,21.5549,20.7497,20.9308,8807900.0],["2020-03-12",19.2062,19.488,17.1728,17.4211,10726800.0],["2020-03-13",19.6357,20.7899,17.2533,20.7564,9964700.0],["2020-03-16",17.562,19.629,17.3272,18.3271,6878400.0],["2020-03-17",18.5083,20.3,17.7902,17.9915,8159000.0],["2020-03-18",16.797,17.5218,15.1462,16.0521,9806500.0],["2020-03-19",15.985,17.0654,15.3274,16.6695,8099400.0],["2020-03-20",17.2064,18.7163,16.9581,17.1997,9287700.0],["2020-03-23",16.8574,17.4345,15.6696,15.9313,11320300.0],["2020-03-24",16.9044,18.1459,16.9044,18.0654,11207100.0],["2020-03-25",18.6223,20.5752,18.119,19.1525,11164300.0],["2020-03-26",19.4478,20.5685,19.2263,19.9578,8738000.0],["2020-03-27",19.327,19.374,18.515,18.6156,6093500.0],["2020-03-30",18.3875,18.9646,17.7298,18.9243,5628300.0],["2020-03-31",19.3404,19.5753,18.6559,19.5216,8370200.0],["2020-04-01",18.7767,18.9445,18.0519,18.26,6441600.0],["2020-04-02",18.8035,19.6357,18.3942,18.4479,10258200.0],["2020-04-03",18.817,18.9646,18.374,18.7566,7078600.0],["2020-04-06",19.7028,19.7028,19.0317,19.2263,6060900.0],["2020-04-07",20.0853,20.0853,18.8505,18.8975,7134900.0],["2020-04-08",19.0116,19.2599,18.8505,19.0317,5947200.0],["2020-04-09",19.3471,19.6424,19.0317,19.2599,9870700.0],["2020-04-13",19.5618,19.6759,19.0049,19.2599,6217000.0],["2020-04-14",19.4276,19.837,19.28,19.8034,6469400.0],["2020-04-15",19.2599,19.2867,18.8706,19.0451,4304700.0],["2020-04-16",19.0585,19.4411,19.0116,19.1256,5667400.0],["2020-04-17",19.4612,19.7632,19.327,19.7296,5829800.0],["2020-04-20",19.1458,20.2128,18.9981,19.6759,8263200.0],["2020-04-21",19.0384,19.2532,18.8706,18.8774,6291600.0],["2020-04-22",19.3807,19.3807,18.9981,19.2263,4562100.0],["2020-04-23",19.4612,19.5417,19.1793,19.3739,5068400.0],["2020-04-24",19.4679,19.6961,19.3538,19.6021,2884500.0],["2020-04-27",19.5954,19.9511,19.4075,19.9041,2856600.0],["2020-04-28",20.2598,20.6221,20.0115,20.394,4171000.0],["2020-04-29",20.8168,21.5952,20.8168,21.4543,3964400.0],["2020-04-30",21.367,21.414,20.5416,20.5886,4055100.0],["2020-05-01",20.1323,20.4074,19.9645,20.0383,3357000.0],["2020-05-04",19.8773,20.3202,19.7833,20.2061,3743900.0],["2020-05-05",20.6825,20.8906,20.4141,20.5416,3234200.0],["2020-05-06",20.5349,20.7295,20.4208,20.5215,4712800.0],["2020-05-07",21.1389,21.8368,21.0986,21.3872,8451400.0],["2020-05-08",21.7294,21.8435,21.3805,21.5013,5744400.0],["2020-05-11",21.3536,22.179,21.2932,22.1052,6525900.0],["2020-05-12",22.1455,22.3938,21.622,21.6288,8124800.0],["2020-05-13",21.6288,21.7898,20.7631,20.9644,4229300.0],["2020-05-14",20.6595,20.9603,19.9827,20.9466,5208100.0],["2020-05-15",21.0697,21.3363,20.6937,21.3158,3854900.0],["2020-05-18",22.1293,22.2729,21.8764,21.8764,2866600.0],["2020-05-19",21.9926,22.2865,21.8969,21.9311,3695400.0],["2020-05-20",22.3549,22.3549,21.7328,21.8969,2559800.0],["2020-05-21",21.8764,21.9447,21.2679,21.5482,2784400.0],["2020-05-22",21.3295,21.5619,21.056,21.514,3016500.0],["2020-05-26",22.0336,22.0746,21.5482,21.6781,3109300.0],["2020-05-27",21.9106,22.0199,21.3431,21.9858,2848600.0],["2020-05-28",22.0883,22.4711,22.0131,22.1088,3177900.0],["2020-05-29",22.0268,22.3139,21.6508,22.184,3468500.0],["2020-06-01",22.266,22.7309,22.1635,22.5532,2963700.0],["2020-06-02",22.7104,22.9428,22.6079,22.7788,2859100.0],["2020-06-03",22.9155,23.1479,22.7446,22.7514,2757600.0],["2020-06-04",22.6215,22.6967,22.2797,22.3686,2969500.0],["2020-06-05",22.9633,23.1616,22.7719,22.7924,3001000.0],["2020-06-08",23.1069,23.2368,22.9223,23.1753,4530400.0],["2020-06-09",22.9839,23.018,22.5737,22.5737,3551800.0],["2020-06-10",22.7104,22.7104,22.0541,22.061,3253500.0],["2020-06-11",21.4183,21.4457,20.7279,20.8099,5794600.0],["2020-06-12",21.3705,21.4799,20.8304,21.1996,7329400.0],["2020-06-15",20.6663,21.5072,20.6048,21.2748,3110900.0],["2020-06-16",21.8832,22.0404,21.5277,21.9447,3420900.0],["2020-06-17",21.9516,22.0063,21.5209,21.5619,2479700.0],["2020-06-18",21.4594,21.849,21.3636,21.7396,2373600.0],["2020-06-19",21.9926,22.0883,21.2611,21.2611,3564100.0],["2020-06-22",21.2611,21.3773,20.9193,21.2132,2498500.0],["2020-06-23",21.4662,21.4662,21.1039,21.1449,3065900.0],["2020-06-24",21.0013,21.0355,20.3792,20.5775,3131500.0],["2020-06-25",20.4749,20.9056,20.4271,20.721,3486000.0],["2020-06-26",20.6458,20.6458,20.1878,20.2562,4066200.0],["2020-06-29",20.386,20.7484,20.3382,20.7073,3107000.0],["2020-06-30",20.6527,20.8646,20.4339,20.7962,3627700.0],["2020-07-01",20.7962,21.1175,20.5843,20.6595,1735100.0],["2020-07-02",20.9466,21.2543,20.8919,20.9398,1909500.0],["2020-07-06",21.309,21.309,20.6595,20.8441,2536700.0],["2020-07-07",20.5775,20.8919,20.4612,20.4681,3283700.0],["2020-07-08",20.5159,20.7415,20.4066,20.5775,2285100.0],["2020-07-09",20.6253,20.6253,20.1194,20.2288,2898100.0],["2020-07-10",20.2561,20.3929,20.1536,20.2356,2619200.0],["2020-07-13",20.2698,20.5023,20.1809,20.304,2968200.0],["2020-07-14",20.2356,20.9329,20.1057,20.9124,2861400.0],["2020-07-15",21.2679,21.3295,21.0697,21.1791,2922000.0],["2020-07-16",21.0902,21.3158,21.0081,21.015,2335300.0],["2020-07-17",21.056,21.1791,20.8714,20.9603,2134000.0],["2020-07-20",21.0218,21.1927,20.8783,20.8851,2583900.0],["2020-07-21",21.0902,21.5346,21.0765,21.1654,2741400.0],["2020-07-22",21.1927,21.5072,21.0628,21.4935,2631000.0],["2020-07-23",21.4047,21.5619,21.2543,21.3636,2467100.0],["2020-07-24",21.3568,21.4388,21.2474,21.3841,1785600.0],["2020-07-27",21.4457,21.473,21.2406,21.4047,3861000.0],["2020-07-28",21.432,21.7875,21.3568,21.5892,3431100.0],["2020-07-29",21.8217,22.3207,21.7055,22.3139,4575500.0],["2020-07-30",22.1908,22.2729,21.726,22.0131,2858600.0],["2020-07-31",22.0541,22.0815,21.5414,21.8764,2646200.0],["2020-08-03",21.9105,21.9447,21.6849,21.7191,1722900.0],["2020-08-04",21.8559,22.5805,21.7396,22.5463,3588200.0],["2020-08-05",22.7514,22.8266,22.3207,22.4575,3598100.0],["2020-08-06",22.4506,22.7104,22.3754,22.601,2117100.0],["2020-08-07",22.56,22.5942,22.3207,22.56,1891700.0],["2020-08-10",22.6694,22.9223,22.6284,22.9018,2436700.0],["2020-08-11",23.1343,23.2641,22.895,22.9155,3213200.0],["2020-08-12",23.2026,23.4145,23.1343,23.23,4696700.0],["2020-08-13",23.3212,23.3212,22.7642,22.8826,4455000.0],["2020-08-14",22.7573,23.1193,22.7364,22.8826,2157700.0],["2020-08-17",22.9731,23.0009,22.7782,22.9104,2270100.0],["2020-08-18",22.9313,23.168,22.8756,22.9522,3034900.0],["2020-08-19",23.0218,23.1262,22.806,22.8269,1994200.0],["2020-08-20",22.7364,22.9592,22.5624,22.8269,2124800.0],["2020-08-21",22.7642,22.8687,22.6181,22.8408,1615100.0],["2020-08-24",22.9313,23.0288,22.7434,22.8339,2013600.0],["2020-08-25",22.8617,22.9661,22.5554,22.7503,2682600.0],["2020-08-26",22.799,22.799,22.3326,22.3814,2196700.0],["2020-08-27",22.4092,22.7016,22.3953,22.5763,2482300.0],["2020-08-28",22.7016,22.7642,22.5345,22.6668,2039800.0],["2020-08-31",22.7155,22.7503,22.2769,22.2909,2584400.0],["2020-09-01",22.3048,22.5345,22.1934,22.451,2675600.0],["2020-09-02",22.4927,22.9313,22.4788,22.6668,2607000.0],["2020-09-03",22.5693,22.7782,22.2212,22.3257,2709900.0],["2020-09-04",22.3814,22.4719,21.908,21.9846,4279800.0],["2020-09-08",21.6852,21.9637,21.5181,21.6643,3270300.0],["2020-09-09",21.9289,22.2769,21.8105,22.089,2716900.0],["2020-09-10",22.1238,22.2282,21.6017,21.6156,2506100.0],["2020-09-11",21.72,21.8523,21.5599,21.713,1892200.0],["2020-09-14",21.7966,21.894,21.5042,21.5112,3198000.0],["2020-09-15",21.6643,22.0402,21.5251,21.539,2657600.0],["2020-09-16",21.72,21.894,21.5042,21.546,2447700.0],["2020-09-17",21.3859,21.5042,21.17,21.4694,2554300.0],["2020-09-18",21.3162,21.3928,21.177,21.2327,2450700.0],["2020-09-21",21.0239,21.0378,20.4391,20.9264,3570700.0],["2020-09-22",20.9751,21.3093,20.9542,21.2397,2911700.0],["2020-09-23",21.2118,21.2814,20.5296,20.5435,3033500.0],["2020-09-24",20.4669,20.8011,20.2372,20.634,2748900.0],["2020-09-25",20.6062,20.9334,20.4739,20.8777,2293700.0],["2020-09-28",21.0239,21.2257,20.8498,20.9403,2332900.0],["2020-09-29",20.8916,20.8986,20.46,20.5714,2273300.0],["2020-09-30",20.634,20.7454,20.3207,20.3277,3594500.0],["2020-10-01",20.3416,20.5017,20.1328,20.2163,3465100.0],["2020-10-02",19.8404,20.2999,19.8056,20.1606,3010600.0],["2020-10-05",20.3973,20.5992,20.2442,20.5644,2235200.0],["2020-10-06",20.7732,20.7872,20.098,20.1606,4050900.0],["2020-10-07",20.2163,20.3904,20.1119,20.3347,3667100.0],["2020-10-08",20.446,21.1144,20.4252,21.1074,2876800.0],["2020-10-09",21.177,21.2814,20.7524,20.7663,2641400.0],["2020-10-12",20.822,20.996,20.5435,20.6619,1725900.0],["2020-10-13",20.6549,20.7941,20.6062,20.6131,2751300.0],["2020-10-14",20.6131,20.7941,20.4391,20.4948,3494900.0],["2020-10-15",20.2999,20.4043,20.0771,20.3764,3445500.0],["2020-10-16",20.4669,20.5853,20.2581,20.5017,5088000.0],["2020-10-19",20.5853,20.6688,20.2163,20.2302,2323300.0],["2020-10-20",20.2302,20.4043,20.2024,20.2372,3016900.0],["2020-10-21",20.1885,20.2859,20.1049,20.1258,3019200.0],["2020-10-22",20.1049,20.4669,20.0492,20.4391,2883100.0],["2020-10-23",20.5644,20.634,20.0492,20.1328,4086200.0],["2020-10-26",20.0492,20.0492,19.6315,19.8404,3897700.0],["2020-10-27",19.7917,19.9239,19.6455,19.7081,2444100.0],["2020-10-28",19.4366,19.548,19.1512,19.179,5253800.0],["2020-10-29",19.0677,19.2695,18.7753,19.186,4594900.0],["2020-10-30",19.1025,19.2347,18.9006,19.186,4977400.0],["2020-11-02",19.3809,19.3809,19.005,19.1373,5229100.0],["2020-11-03",19.4157,19.4784,19.2417,19.2974,4192700.0],["2020-11-04",19.4923,20.0423,19.1999,19.3949,4556300.0],["2020-11-05",19.6872,20.0144,19.555,19.7638,4262200.0],["2020-11-06",19.8891,20.0005,19.1025,19.1025,5552800.0],["2020-11-09",20.1954,20.6619,20.0075,20.1537,7425100.0],["2020-11-10",20.446,21.177,20.3486,21.17,10340500.0],["2020-11-11",21.4137,21.4624,20.9751,21.2118,8775200.0],["2020-11-12",21.1123,21.1123,20.2383,20.5652,12909500.0],["2020-11-13",20.7499,20.7926,20.1743,20.2027,9546000.0],["2020-11-16",20.5225,20.7144,20.4799,20.6007,5454200.0],["2020-11-17",20.5723,21.1052,20.3449,21.091,4377200.0],["2020-11-18",21.1408,21.2047,20.6646,20.6646,6456300.0],["2020-11-19",20.5296,20.7286,20.4444,20.7073,3661500.0],["2020-11-20",20.6931,20.8352,20.5865,20.7855,3480900.0],["2020-11-23",21.0697,21.3255,20.9347,21.2758,3737200.0],["2020-11-24",21.6808,22.3488,21.6524,22.2564,5671000.0],["2020-11-25",22.2564,22.633,22.1996,22.6117,5536600.0],["2020-11-27",22.5975,22.7112,22.498,22.6402,2035300.0],["2020-11-30",22.8462,23.0239,22.1072,22.1783,5594200.0],["2020-12-01",22.562,22.6899,22.1356,22.2706,4440100.0],["2020-12-02",22.1925,22.8818,22.1925,22.8604,4163900.0],["2020-12-03",22.9031,23.4716,22.9031,23.2584,4436000.0],["2020-12-04",23.5568,23.8269,23.4929,23.7203,4870200.0],["2020-12-07",23.6208,23.7203,23.1234,23.6492,3905000.0],["2020-12-08",23.7132,24.0116,23.6279,23.7487,4489000.0],["2020-12-09",23.9477,24.0258,23.6919,23.8411,4935600.0],["2020-12-10",23.9548,24.3598,23.8837,24.3243,3803300.0],["2020-12-11",24.1822,24.2461,23.9974,24.2319,2506500.0],["2020-12-14",24.3385,24.3669,23.6634,23.699,5127100.0],["2020-12-15",23.8198,24.0827,23.6705,23.9548,3866500.0],["2020-12-16",23.9264,23.9548,23.5213,23.6421,3163400.0],["2020-12-17",23.7771,23.7913,23.436,23.5497,2659900.0],["2020-12-18",23.6634,23.7274,23.2157,23.301,3957100.0],["2020-12-21",22.8462,22.9883,22.4625,22.9741,5845000.0],["2020-12-22",23.031,23.0452,22.633,22.6686,3497600.0],["2020-12-23",22.7538,23.0239,22.697,22.8107,3823000.0],["2020-12-24",22.832,22.9102,22.697,22.8747,1734900.0],["2020-12-28",22.9528,23.0594,22.4767,22.5975,3652100.0],["2020-12-29",22.832,22.967,22.6188,22.6188,3466900.0],["2020-12-30",22.6259,22.9031,22.5762,22.7183,3087700.0],["2020-12-31",22.7538,22.896,22.7254,22.7325,3332900.0],["2021-01-04",22.9884,23.1589,22.5762,22.7183,7452200.0],["2021-01-05",22.8391,23.77,22.8036,23.6919,6660800.0],["2021-01-06",23.8411,23.8553,23.2229,23.436,7235000.0],["2021-01-07",23.4929,24.0045,23.2086,23.9477,5741900.0],["2021-01-08",24.0898,24.1538,23.5,23.699,4710500.0],["2021-01-11",23.4574,23.6705,23.301,23.6208,3499900.0],["2021-01-12",23.77,24.033,23.6208,23.9619,3321600.0],["2021-01-13",24.0045,24.6228,23.9477,24.5872,7385100.0],["2021-01-14",24.6796,25.3547,24.6086,25.2978,9020900.0],["2021-01-15",25.2481,25.2481,24.6938,25.0562,6243400.0],["2021-01-19",24.8786,25.1557,24.502,24.9283,7188800.0],["2021-01-20",25.0633,25.3121,24.971,25.2694,2636300.0],["2021-01-21",25.2694,25.3334,24.8288,24.907,2652800.0],["2021-01-22",24.5091,24.7223,24.4522,24.6299,3113600.0],["2021-01-25",24.6228,24.6938,24.3669,24.573,3518600.0],["2021-01-26",24.7151,24.8644,24.4949,24.772,2925200.0],["2021-01-27",24.5091,24.5801,24.0187,24.0472,3796700.0],["2021-01-28",24.0898,24.303,23.8624,24.1609,3760800.0],["2021-01-29",24.033,24.2035,23.7416,23.8766,3766900.0],["2021-02-01",24.0614,24.2603,23.8198,24.0543,3011300.0],["2021-02-02",24.3598,24.6014,24.2604,24.4806,3180600.0],["2021-02-03",24.5446,24.8857,24.4309,24.7649,4610400.0],["2021-02-04",24.8217,25.0847,24.5588,25.0633,6425300.0],["2021-02-05",25.241,25.2481,24.8644,24.9923,3608200.0],["2021-02-08",25.2268,25.5323,25.0989,25.4471,3148900.0],["2021-02-09",25.4684,25.4755,25.1913,25.3902,6875100.0],["2021-02-10",25.5323,25.6887,25.44,25.6389,3747000.0],["2021-02-11",25.6947,25.7164,25.188,25.3907,8688300.0],["2021-02-12",25.1374,25.2025,24.8189,25.0215,17432900.0],["2021-02-16",25.2893,25.4341,25.0939,25.1591,7801000.0],["2021-02-17",25.1301,25.2749,24.8768,24.9854,3908100.0],["2021-02-18",24.9274,25.036,24.6596,24.9419,5103100.0],["2021-02-19",25.0143,25.1374,24.8478,25.0867,3429200.0],["2021-02-22",25.1591,25.5716,24.9781,25.3762,6994000.0],["2021-02-23",25.4558,25.796,25.0215,25.7815,6009800.0],["2021-02-24",25.7888,25.9987,25.521,25.8756,6556400.0],["2021-02-25",25.9552,26.0421,25.3111,25.3183,11199500.0],["2021-02-26",25.1373,25.1953,24.4497,24.4715,5362800.0],["2021-03-01",24.9057,25.3255,24.7103,25.1518,4601500.0],["2021-03-02",25.217,25.5065,25.1663,25.3472,3744200.0],["2021-03-03",25.3473,25.6585,24.9854,25.4341,5702300.0],["2021-03-04",25.4848,25.8467,25.2604,25.4775,6994700.0],["2021-03-05",25.7091,25.8249,25.3762,25.6512,6656400.0],["2021-03-08",25.6874,26.0131,25.5789,25.948,3885500.0],["2021-03-09",26.0421,26.1796,25.7671,25.7815,3503600.0],["2021-03-10",25.8756,26.1289,25.8032,25.9914,5795900.0],["2021-03-11",26.1796,26.375,26.0783,26.3027,5395200.0],["2021-03-12",26.3027,26.4619,26.1869,26.3533,7976800.0],["2021-03-15",26.4185,26.5198,26.2665,26.4908,3364700.0],["2021-03-16",26.4619,26.4836,26.1434,26.3823,3699300.0],["2021-03-17",26.2375,26.6067,26.1362,26.5126,2941600.0],["2021-03-18",26.2592,26.4329,25.8611,25.9408,3275900.0],["2021-03-19",25.9987,26.3606,25.7526,26.252,3579500.0],["2021-03-22",26.2665,26.3968,26.1941,26.252,4577800.0],["2021-03-23",26.1072,26.4257,25.9987,26.2013,4486200.0],["2021-03-24",26.3027,26.8166,26.2375,26.6501,4238800.0],["2021-03-25",26.6066,26.6428,26.1868,26.5487,3932500.0],["2021-03-26",26.7297,26.8962,26.6211,26.8383,4183600.0],["2021-03-29",26.8527,27.0047,26.6501,26.9251,5303900.0],["2021-03-30",26.6718,26.7369,26.4691,26.5198,3624000.0],["2021-03-31",26.5777,26.6139,26.2086,26.3461,3754900.0],["2021-04-01",26.5705,26.6718,26.2954,26.6573,2385200.0],["2021-04-05",26.7225,26.7731,26.5126,26.7659,2384000.0],["2021-04-06",26.7804,26.7948,26.5415,26.6139,2694800.0],["2021-04-07",26.6066,26.7731,26.5198,26.5922,2204200.0],["2021-04-08",26.4764,26.8672,26.3968,26.86,3188000.0],["2021-04-09",26.8817,26.9106,26.5777,26.6935,2726100.0],["2021-04-12",26.7297,26.86,26.4836,26.5849,2203100.0],["2021-04-13",26.6646,26.7152,26.4764,26.5849,2947500.0],["2021-04-14",26.6718,26.9613,26.6356,26.8455,2639000.0],["2021-04-15",26.9179,27.0047,26.8238,27.0047,2242800.0],["2021-04-16",27.1423,27.1423,26.831,27.012,5010700.0],["2021-04-19",27.1061,27.2002,26.9324,27.0554,2643200.0],["2021-04-20",26.9613,27.0265,26.5849,26.6356,3869100.0],["2021-04-21",26.4547,27.0482,26.4547,27.0192,2313000.0],["2021-04-22",26.9975,27.0409,26.7731,26.7876,3314100.0],["2021-04-23",26.9686,26.9686,26.6573,26.8455,2387600.0],["2021-04-26",26.8383,26.9468,26.8093,26.9107,2674800.0],["2021-04-27",26.9685,27.316,26.8745,27.2653,2828800.0],["2021-04-28",27.3739,27.7213,27.2943,27.6127,4432800.0],["2021-04-29",27.8371,27.9601,27.6996,27.9167,2819000.0],["2021-04-30",27.8661,27.9746,27.6634,27.9167,3162500.0],["2021-05-03",28.0615,28.1845,27.9022,28.0615,2648500.0],["2021-05-04",28.1556,28.2352,28.0108,28.2135,3023800.0],["2021-05-05",28.38,28.9735,28.3438,28.9083,6473000.0],["2021-05-06",28.93,29.0241,28.626,28.7998,3247200.0],["2021-05-07",28.5247,28.7418,27.895,28.7057,5228900.0],["2021-05-10",28.8649,29.2051,28.7925,28.9879,8271000.0],["2021-05-11",28.7563,29.0386,28.6478,28.8504,5079000.0],["2021-05-12",28.5971,29.2557,28.5898,28.8287,5741600.0],["2021-05-13",28.5253,28.7462,28.0612,28.2748,8903100.0],["2021-05-14",28.5474,28.8788,28.5105,28.6873,5452500.0],["2021-05-17",28.6578,28.8125,28.4663,28.5621,6655700.0],["2021-05-18",28.621,28.7168,28.3411,28.621,7421500.0],["2021-05-19",28.3927,28.4074,27.8698,27.9581,7241400.0],["2021-05-20",28.0539,28.5105,27.8992,28.4221,4019700.0],["2021-05-21",28.5842,28.6578,28.2748,28.4369,2754300.0],["2021-05-24",28.54,28.7315,28.4369,28.6505,2367900.0],["2021-05-25",28.5989,28.6652,28.3043,28.319,3013100.0],["2021-05-26",28.3338,28.5032,28.2822,28.4221,3185800.0],["2021-05-27",28.459,28.6063,28.3632,28.4663,4397800.0],["2021-05-28",28.5326,28.5989,28.2896,28.3411,6133600.0],["2021-06-01",28.6652,28.7167,28.4221,28.4811,5671100.0],["2021-06-02",28.6505,28.6799,28.5326,28.6505,6121400.0],["2021-06-03",28.5621,28.6505,28.3853,28.4516,4881700.0],["2021-06-04",28.5915,28.7757,28.5253,28.7683,6985400.0],["2021-06-07",28.8272,29.1439,28.8125,29.1071,2997100.0],["2021-06-08",29.2323,29.3723,29.1145,29.1808,5018100.0],["2021-06-09",29.2912,29.3943,29.1734,29.2912,3742900.0],["2021-06-10",29.4606,29.4975,29.1145,29.2765,3801200.0],["2021-06-11",29.3133,29.3796,29.1808,29.225,3436200.0],["2021-06-14",29.2765,29.9983,29.247,29.9836,13202400.0],["2021-06-15",30.0646,30.153,29.8436,30.0351,3646500.0],["2021-06-16",30.1088,30.2929,29.8583,29.9688,3384200.0],["2021-06-17",29.9762,30.0572,29.4901,29.7626,4149300.0],["2021-06-18",29.4827,29.5416,29.0482,29.166,4793500.0],["2021-06-21",29.387,29.5711,29.1808,29.4606,2991600.0],["2021-06-22",29.4827,29.5416,29.0629,29.4606,3059400.0],["2021-06-23",29.6006,29.689,29.3428,29.3428,3872400.0],["2021-06-24",29.4385,29.5564,29.2765,29.5196,2240600.0],["2021-06-25",29.63,29.711,29.4901,29.6374,1935900.0],["2021-06-28",29.5932,29.5932,29.2839,29.3428,5008300.0],["2021-06-29",29.3502,29.4238,29.2618,29.3428,3598000.0],["2021-06-30",29.4091,29.6079,29.2986,29.4901,2418000.0],["2021-07-01",29.6448,29.9099,29.5858,29.7479,2058100.0],["2021-07-02",29.7479,29.9762,29.6227,29.9688,2606100.0],["2021-07-06",29.8731,29.8878,29.2839,29.6079,2423100.0],["2021-07-07",29.5711,29.7626,29.4754,29.5858,2597500.0],["2021-07-08",29.2765,29.4606,29.1071,29.3428,2415900.0],["2021-07-09",29.4606,29.6742,29.3796,29.6448,1992200.0],["2021-07-12",29.5269,29.6595,29.4385,29.5711,1802900.0],["2021-07-13",29.4459,29.4533,29.3133,29.387,2044500.0],["2021-07-14",29.4606,29.4606,29.0482,29.1218,2616700.0],["2021-07-15",29.0187,29.1071,28.8051,28.8788,2550500.0],["2021-07-16",28.9451,29.0924,28.7462,28.783,2136300.0],["2021-07-19",28.2159,28.3559,27.5162,27.8403,6808900.0],["2021-07-20",27.7814,28.0465,27.5015,27.9434,5691900.0],["2021-07-21",28.2601,28.5842,28.2085,28.4295,2534700.0],["2021-07-22",28.5032,28.6136,28.2822,28.4884,2122000.0],["2021-07-23",28.5621,28.6063,28.4221,28.5842,1884700.0],["2021-07-26",28.5842,28.9451,28.4516,28.6505,3233600.0],["2021-07-27",28.6284,28.7757,28.5032,28.7094,2343500.0],["2021-07-28",28.7315,29.0703,28.6136,28.9745,3698700.0],["2021-07-29",29.2249,29.3133,29.0776,29.1881,4311700.0],["2021-07-30",29.2249,29.306,28.7388,28.9819,5534500.0],["2021-08-02",29.1071,29.4754,28.7683,28.7757,2551600.0],["2021-08-03",28.8125,29.0924,28.5179,29.0703,2244400.0],["2021-08-04",28.9303,29.1366,28.7757,28.8567,2757800.0],["2021-08-05",29.0114,29.2102,28.9893,29.0997,1748000.0],["2021-08-06",29.1587,29.1881,28.9672,29.1218,1955300.0],["2021-08-09",29.0555,29.1587,28.7978,28.9009,7116200.0],["2021-08-10",29.0261,29.3501,28.9819,29.2986,4365300.0],["2021-08-11",29.4312,29.6963,29.3354,29.6669,4079100.0],["2021-08-12",29.6654,29.7103,29.2984,29.3508,6972500.0],["2021-08-13",29.2909,29.4931,29.1037,29.3508,3603800.0],["2021-08-16",29.2684,29.4407,29.0363,29.3658,3373800.0],["2021-08-17",29.3134,29.3209,28.7592,28.9763,4895300.0],["2021-08-18",28.9838,29.0138,28.5944,28.5944,4067600.0],["2021-08-19",28.2499,28.2723,27.7556,27.9428,4707600.0],["2021-08-20",27.8454,28.3547,27.778,28.3397,3438700.0],["2021-08-23",28.7142,29.0213,28.6393,29.0063,3711400.0],["2021-08-24",29.0962,29.3283,28.9539,29.2085,2536800.0],["2021-08-25",29.231,29.4032,29.0587,29.3059,1940800.0],["2021-08-26",29.216,29.3808,29.0662,29.1486,3186100.0],["2021-08-27",29.2085,29.6054,29.1786,29.538,3044100.0],["2021-08-30",29.6129,29.7178,29.5081,29.6054,4433500.0],["2021-08-31",29.4931,29.5455,29.0512,29.4407,6028800.0],["2021-09-01",29.4407,29.6654,29.4332,29.5605,3305500.0],["2021-09-02",29.7253,29.8226,29.6279,29.8226,3152200.0],["2021-09-03",29.8526,30.0099,29.7402,29.9799,3838100.0],["2021-09-07",29.9574,30.1072,29.8301,29.9275,4225000.0],["2021-09-08",29.92,30.3244,29.905,30.2645,3916000.0],["2021-09-09",30.1821,30.3094,29.9724,30.0174,3016900.0],["2021-09-10",30.1896,30.257,29.7552,29.8076,1777500.0],["2021-09-13",29.9649,30.2645,29.9649,30.0623,2792800.0],["2021-09-14",30.242,30.2795,29.7627,29.8076,2307900.0],["2021-09-15",30.0024,30.2196,29.8826,30.1597,2280600.0],["2021-09-16",30.0997,30.1821,29.92,30.0024,2520800.0],["2021-09-17",29.89,30.0024,29.6204,29.6953,4366700.0],["2021-09-20",29.2085,29.4407,28.879,29.1111,5784400.0],["2021-09-21",29.4107,29.6429,29.2609,29.3733,3339300.0],["2021-09-22",29.6279,29.8526,29.4781,29.598,2989400.0],["2021-09-23",29.8002,30.1597,29.6654,30.0174,2184500.0],["2021-09-24",29.8975,30.0773,29.8601,29.9799,1745300.0],["2021-09-27",30.1072,30.3843,30.0174,30.2495,3411400.0],["2021-09-28",30.2795,30.3319,29.7103,29.8076,5392400.0],["2021-09-29",29.8451,30.0773,29.6728,29.8226,2672700.0],["2021-09-30",29.935,30.0848,29.7328,29.8076,2748600.0],["2021-10-01",29.89,30.0548,29.6803,29.9724,2477200.0],["2021-10-04",30.1522,30.5341,30.0548,30.272,3933300.0],["2021-10-05",30.4143,30.5042,30.0323,30.0922,4109000.0],["2021-10-06",29.8975,30.3918,29.7178,30.3694,5535400.0],["2021-10-07",30.4218,30.6764,30.4068,30.5566,4557300.0],["2021-10-08",30.7139,31.0734,30.5341,30.9835,6659600.0],["2021-10-11",31.2681,31.298,30.7363,30.961,3618500.0],["2021-10-12",30.9535,31.4778,30.9236,31.3355,3680600.0],["2021-10-13",31.2456,31.5377,31.1557,31.5377,6563400.0],["2021-10-14",31.7848,31.9721,31.65,31.8522,3051100.0],["2021-10-15",32.0095,32.0395,31.8448,31.8747,4235200.0],["2021-10-18",31.9646,32.1818,31.8522,31.9421,4799000.0],["2021-10-19",32.047,32.2791,32.0095,32.1219,4955900.0],["2021-10-20",32.1743,32.3615,32.017,32.3391,4844200.0],["2021-10-21",32.1593,32.2492,31.8073,31.8448,3863000.0],["2021-10-22",31.9122,32.0694,31.8298,32.0545,2732900.0],["2021-10-25",32.1219,32.1219,31.7174,31.9496,6530000.0],["2021-10-26",32.032,32.2043,31.8747,31.8822,2869900.0],["2021-10-27",31.7474,31.9871,31.5751,31.5751,4496200.0],["2021-10-28",31.5751,31.7025,31.328,31.665,4154700.0],["2021-10-29",31.6426,31.6426,31.2456,31.3505,3021100.0],["2021-11-01",31.4553,31.7774,31.3954,31.7549,2584400.0],["2021-11-02",31.6126,31.6575,31.4403,31.5527,2522400.0],["2021-11-03",31.3729,31.5976,31.328,31.5677,3201800.0],["2021-11-04",31.9871,32.002,31.2531,31.4029,4682300.0],["2021-11-05",31.7624,32.4664,31.6051,32.4289,6164400.0],["2021-11-08",32.4439,32.4589,31.6575,31.7025,6833100.0],["2021-11-09",31.8073,31.9871,31.6425,31.6725,7698400.0],["2021-11-10",31.695,31.8747,31.5302,31.6051,7472800.0],["2021-11-11",31.5751,31.5751,31.2831,31.3055,4944700.0],["2021-11-12",31.3695,31.3771,30.715,30.753,5861100.0],["2021-11-15",30.8976,31.0118,30.6236,30.7682,7428500.0],["2021-11-16",30.753,30.9357,30.6389,30.6921,7000900.0],["2021-11-17",30.6693,31.0346,30.479,30.6084,3058200.0],["2021-11-18",30.5932,30.6084,30.3345,30.4943,5583700.0],["2021-11-19",30.2584,30.3116,29.9159,30.2279,7536500.0],["2021-11-22",30.1823,30.1975,29.9007,30.0377,5315900.0],["2021-11-23",30.1366,30.3573,30.0377,30.2964,5339200.0],["2021-11-24",30.2203,30.5171,30.1366,30.3649,5300700.0],["2021-11-26",29.8093,29.855,29.4441,29.6724,4829400.0],["2021-11-29",29.7789,29.9311,28.9798,29.0788,8629800.0],["2021-11-30",28.8428,28.8428,28.3253,28.5689,7314100.0],["2021-12-01",29.0559,29.0635,28.2036,28.2112,5997400.0],["2021-12-02",28.2112,28.7287,28.0666,28.4547,5622700.0],["2021-12-03",28.6982,28.7211,28.3177,28.371,4700800.0],["2021-12-06",28.782,28.8352,28.4547,28.82,9964700.0],["2021-12-07",29.3603,29.5963,29.2158,29.4517,7525900.0],["2021-12-08",29.5354,29.581,29.132,29.269,5961000.0],["2021-12-09",29.1016,29.1549,28.7135,28.7515,8717000.0],["2021-12-10",28.8809,29.0103,28.7135,28.7591,5376400.0],["2021-12-13",28.8276,28.8581,28.508,28.5765,4195600.0],["2021-12-14",28.546,28.6526,28.3482,28.4395,4388700.0],["2021-12-15",28.371,28.4319,28.097,28.2188,11975500.0],["2021-12-16",28.5841,28.7439,28.4091,28.4243,10060200.0],["2021-12-17",28.0742,28.3406,27.922,28.097,7510300.0],["2021-12-20",27.785,28.1884,27.5567,28.0742,12504400.0],["2021-12-21",28.3482,28.6374,28.2721,28.4547,13365300.0],["2021-12-22",28.4167,28.6678,28.2797,28.6221,4154900.0],["2021-12-23",28.7363,29.0788,28.7059,28.919,4629800.0],["2021-12-27",28.9951,29.269,28.8124,29.2538,2577700.0],["2021-12-28",29.2842,29.3603,29.1016,29.1473,2269100.0],["2021-12-29",29.1473,29.269,29.0103,29.2157,3079800.0],["2021-12-30",29.2538,29.4973,29.2462,29.4136,3304700.0],["2021-12-31",29.505,29.7789,29.4365,29.7409,3780100.0],["2022-01-03",29.7789,30.0833,29.7256,29.855,2991900.0],["2022-01-04",30.129,30.1899,29.6343,29.6571,4043700.0],["2022-01-05",29.8398,30.3192,29.8094,29.9539,4792200.0],["2022-01-06",29.9768,30.4638,29.8702,30.4562,5823900.0],["2022-01-07",30.2127,30.9281,29.992,30.8824,6350000.0],["2022-01-10",30.8748,31.0118,30.6313,31.0042,4223800.0],["2022-01-11",31.202,31.4684,30.9813,31.4608,3511800.0],["2022-01-12",31.5825,31.7347,31.4379,31.7271,4374900.0],["2022-01-13",31.8108,32.0239,31.7119,31.7728,4158700.0],["2022-01-14",31.7195,31.7956,31.3999,31.7043,4243100.0],["2022-01-18",31.8946,32.1533,31.7271,32.0924,7259000.0],["2022-01-19",32.1685,32.199,31.651,32.062,7149400.0],["2022-01-20",31.963,32.1457,31.7804,31.788,7449700.0],["2022-01-21",31.5825,31.6586,30.7454,31.0574,10735400.0],["2022-01-24",30.2812,30.6998,29.7028,30.616,10400200.0],["2022-01-25",30.441,31.301,30.3953,31.2173,6235600.0],["2022-01-26",31.5445,31.8413,31.164,31.3999,5572800.0],["2022-01-27",31.651,31.8413,31.1564,31.3466,4875400.0],["2022-01-28",31.2325,31.6054,31.164,31.5749,3652200.0],["2022-01-31",31.5217,32.2827,31.514,32.1685,4388600.0],["2022-02-01",32.1,32.4806,31.9859,32.374,4590800.0],["2022-02-02",32.4121,32.8915,32.4121,32.7926,4595500.0],["2022-02-03",32.6099,32.8687,32.4805,32.6708,3769600.0],["2022-02-04",32.6556,32.9067,32.5034,32.6251,3690400.0],["2022-02-07",32.7926,33.1198,32.6936,33.0133,5976600.0],["2022-02-08",33.0209,33.1807,32.5034,32.5262,4831900.0],["2022-02-09",32.5719,32.8078,32.5719,32.6784,3024400.0],["2022-02-10",32.6099,33.0285,32.549,32.6099,5458300.0],["2022-02-11",32.8458,33.272,32.5947,33.1807,10721100.0],["2022-02-14",32.6976,32.8367,31.7854,32.0405,12542400.0],["2022-02-15",31.8164,32.0792,31.5613,31.9246,5537100.0],["2022-02-16",32.0714,32.3497,31.8164,32.1874,3990600.0],["2022-02-17",32.1024,32.2415,31.9246,32.0869,5485300.0],["2022-02-18",32.0251,32.1256,31.8009,31.8318,3298900.0],["2022-02-22",32.1333,32.1797,31.4376,31.9014,4440600.0],["2022-02-23",32.0792,32.2492,31.9091,32.1101,4544100.0],["2022-02-24",31.6927,32.1178,31.484,32.0714,5902800.0],["2022-02-25",32.2338,32.9372,32.1642,32.9295,6693000.0],["2022-02-28",32.6976,33.4319,32.6666,33.3778,7063900.0],["2022-03-01",33.5711,34.0503,33.2155,33.5324,7982300.0],["2022-03-02",33.8261,34.5064,33.6793,34.3209,6455700.0],["2022-03-03",34.1663,34.6069,34.1663,34.3363,4100100.0],["2022-03-04",34.1585,34.6996,34.058,34.5914,10678200.0],["2022-03-07",34.7615,34.8851,34.1585,34.1972,5694000.0],["2022-03-08",34.3982,34.4059,33.7411,33.9034,7389400.0],["2022-03-09",33.6406,34.3595,33.5942,34.089,4347800.0],["2022-03-10",34.2281,34.4213,33.9112,34.3518,4377900.0],["2022-03-11",34.3209,34.5991,34.2204,34.3672,3941100.0],["2022-03-14",34.3209,34.3209,33.6483,33.9498,5296400.0],["2022-03-15",33.5247,34.1044,33.3237,34.058,4182700.0],["2022-03-16",34.0967,34.3672,33.602,34.0271,3452600.0],["2022-03-17",34.2204,34.7769,34.2126,34.5914,4174100.0],["2022-03-18",34.6533,34.7615,34.3441,34.661,3581200.0],["2022-03-21",34.7847,35.1325,34.7151,34.9779,5271800.0],["2022-03-22",35.0861,35.2407,34.7924,34.947,3489600.0],["2022-03-23",35.1016,35.117,34.8233,34.831,3479900.0],["2022-03-24",35.0088,35.1557,34.9083,35.1016,2507900.0],["2022-03-25",35.1016,35.8436,35.1016,35.8359,4348100.0],["2022-03-28",35.4649,35.5422,35.1557,35.5113,2843400.0],["2022-03-29",35.2407,35.7663,35.1402,35.6581,3017600.0],["2022-03-30",35.8127,35.8823,35.5886,35.8282,2645000.0],["2022-03-31",35.6659,35.9441,35.5963,35.6272,3393400.0],["2022-04-01",35.7277,35.9673,35.5963,35.8668,2629500.0],["2022-04-04",35.9828,36.1838,35.8514,36.0446,2556900.0],["2022-04-05",36.176,36.6553,35.9441,35.9519,2678700.0],["2022-04-06",36.0446,36.2224,35.805,35.9751,3161300.0],["2022-04-07",35.9751,36.006,35.2253,35.6659,4742300.0],["2022-04-08",35.689,36.2379,35.689,36.1065,3397500.0],["2022-04-11",36.0214,36.0678,35.5035,35.6349,3352000.0],["2022-04-12",35.8359,36.0601,35.6427,35.6581,2671000.0],["2022-04-13",35.7895,35.9441,35.5886,35.8514,3234400.0],["2022-04-14",35.7895,35.9982,35.6427,35.7277,2507500.0],["2022-04-18",35.805,35.8746,35.5886,35.7045,2710800.0],["2022-04-19",35.6813,35.9751,35.5731,35.8823,2229900.0],["2022-04-20",36.0214,36.3693,35.9132,36.1992,2776000.0],["2022-04-21",36.2843,36.5007,35.7741,35.7973,2994700.0],["2022-04-22",35.5731,35.7354,34.6069,34.6764,3875400.0],["2022-04-25",34.0117,34.344,33.3778,34.1276,5380800.0],["2022-04-26",34.0503,34.2667,33.803,33.8261,3496300.0],["2022-04-27",33.973,34.1431,33.5788,33.8725,3196000.0],["2022-04-28",34.0812,34.6842,33.9189,34.4832,3375200.0],["2022-04-29",34.5759,34.6764,33.6406,33.7334,4433700.0],["2022-05-02",33.6252,33.7875,33.1304,33.5711,3682000.0],["2022-05-03",33.6329,34.2358,33.6174,33.9034,3833600.0],["2022-05-04",34.2745,35.0243,34.0426,34.9315,4975400.0],["2022-05-05",35.1016,35.2253,34.1199,34.46,5089500.0],["2022-05-06",35.2562,35.318,34.2513,35.117,5652100.0],["2022-05-09",34.8233,34.8233,33.4319,33.5324,6738500.0],["2022-05-10",33.888,34.1353,32.8058,33.1923,5777200.0],["2022-05-11",33.571,34.1663,33.2773,33.3391,8063600.0],["2022-05-12",33.2308,33.5213,32.9875,33.5056,9391100.0],["2022-05-13",33.9138,34.5968,33.8432,34.377,5070600.0],["2022-05-16",34.5418,35.2013,34.4476,34.9972,4430600.0],["2022-05-17",35.2562,35.3583,34.9815,35.2405,3357800.0],["2022-05-18",35.3033,35.4054,34.5732,34.7302,3345100.0],["2022-05-19",34.3613,35.1228,34.3613,34.8873,3893700.0],["2022-05-20",35.0914,35.2484,34.4162,34.9658,3489400.0],["2022-05-23",35.2248,35.6252,35.0835,35.2562,2436600.0],["2022-05-24",35.3269,35.4289,34.7538,35.3112,3557800.0],["2022-05-25",35.3112,35.5545,35.1542,35.4054,2752000.0],["2022-05-26",35.4525,36.1119,35.4289,35.9942,2836600.0],["2022-05-27",36.1041,36.4573,36.0648,36.2689,5710900.0],["2022-05-31",36.4416,36.6615,36.1512,36.2297,4054800.0],["2022-06-01",36.528,36.6143,36.0413,36.0727,5981700.0],["2022-06-02",36.1119,36.9284,36.002,36.842,3471500.0],["2022-06-03",36.8185,37.0304,36.6693,36.7478,2500700.0],["2022-06-06",36.897,37.1089,36.8342,36.9833,2543600.0],["2022-06-07",37.0775,37.368,36.8813,37.313,2514800.0],["2022-06-08",37.3601,37.4229,36.8028,37.0383,2485200.0],["2022-06-09",36.8813,36.9205,36.214,36.2454,2797400.0],["2022-06-10",36.0491,36.0491,35.4839,35.7587,3133200.0],["2022-06-13",35.0129,35.1306,34.3377,34.5418,5480600.0],["2022-06-14",34.6674,34.7381,33.4899,33.7097,5778400.0],["2022-06-15",33.7568,33.9374,32.799,33.5056,4820400.0],["2022-06-16",32.9639,32.9718,32.069,32.1632,5365500.0],["2022-06-17",31.9041,32.1553,30.9385,31.7863,8219800.0],["2022-06-21",32.3594,32.8305,32.2731,32.5714,3835700.0],["2022-06-22",31.8491,32.6263,31.5901,32.383,3945500.0],["2022-06-23",32.4458,32.5714,31.8177,32.0297,5005300.0],["2022-06-24",32.3673,32.909,32.1318,32.799,3209900.0],["2022-06-27",32.9482,33.3329,32.8933,33.1131,3246800.0],["2022-06-28",33.6704,33.8589,33.2151,33.3957,3369200.0],["2022-06-29",33.6783,33.7097,33.1602,33.3172,3219700.0],["2022-06-30",33.0189,33.2151,32.7362,33.1759,3173700.0],["2022-07-01",33.2308,33.5684,32.8383,33.4899,2826700.0],["2022-07-05",32.9718,32.9875,31.7078,32.5321,4152000.0],["2022-07-06",32.226,32.6263,31.7314,32.4065,3410800.0],["2022-07-07",32.8776,33.0895,32.6813,32.9718,2903200.0],["2022-07-08",33.0738,33.325,32.7833,33.1209,2189100.0],["2022-07-11",32.799,33.1209,32.6185,33.0503,2342000.0],["2022-07-12",32.6813,32.9404,32.5321,32.7677,2191200.0],["2022-07-13",32.5086,32.909,32.3987,32.6891,3760100.0],["2022-07-14",31.9355,32.3045,31.4331,32.2652,3958000.0],["2022-07-15",32.6813,32.799,32.3673,32.6499,2467400.0],["2022-07-18",33.1131,33.5919,33.066,33.3329,2869600.0],["2022-07-19",33.537,33.9531,33.4977,33.8746,2989200.0],["2022-07-20",33.851,33.8981,33.5134,33.8196,2201000.0],["2022-07-21",33.3407,33.7489,33.2779,33.7254,2368700.0],["2022-07-22",33.851,34.0551,33.5134,33.6861,1819300.0],["2022-07-25",33.9138,34.5654,33.851,34.5497,2604800.0],["2022-07-26",34.5575,34.7303,34.2671,34.4005,2895700.0],["2022-07-27",34.5418,35.1542,34.3927,35.0129,3041800.0],["2022-07-28",35.2484,35.2484,34.6596,35.0992,2829000.0],["2022-07-29",35.2876,35.4917,34.9422,35.2719,2818300.0],["2022-08-01",34.9108,35.0364,34.4712,34.9579,2318200.0],["2022-08-02",35.1228,35.1777,34.5104,34.534,3288100.0],["2022-08-03",34.6988,34.7538,34.377,34.6674,2276400.0],["2022-08-04",34.5654,34.6125,33.8981,33.9531,2976900.0],["2022-08-05",33.5213,33.6547,33.2936,33.5762,3746900.0],["2022-08-08",33.8275,34.1807,33.7882,34.0787,2265000.0],["2022-08-09",34.2514,34.4084,34.0002,34.0865,2375300.0],["2022-08-10",34.3534,34.6203,34.1964,34.4476,2491500.0],["2022-08-11",34.7067,34.9972,34.6203,34.7617,6281000.0],["2022-08-12",34.7409,34.8047,34.4699,34.6851,6153100.0],["2022-08-15",34.0235,34.1909,33.8162,34.0554,2939100.0],["2022-08-16",34.0872,34.4779,34.0314,34.43,2975800.0],["2022-08-17",34.2786,34.2786,34.0155,34.1191,2251200.0],["2022-08-18",34.3583,34.6532,34.2546,34.5416,2893000.0],["2022-08-19",34.4699,34.5656,34.2307,34.5018,1685000.0],["2022-08-22",34.3423,34.4141,34.0952,34.2547,2217300.0],["2022-08-23",34.4938,34.9163,34.3423,34.8525,2334200.0],["2022-08-24",34.7808,35.2431,34.7728,35.1634,2232800.0],["2022-08-25",35.3149,35.4026,35.0917,35.3787,2010900.0],["2022-08-26",35.4823,35.5142,34.6931,34.733,2478000.0],["2022-08-29",34.725,35.1555,34.5895,35.0199,2131200.0],["2022-08-30",34.8924,34.8924,33.9597,33.9916,2922700.0],["2022-08-31",33.6568,33.6647,32.8596,32.8596,5438200.0],["2022-09-01",32.6842,32.7639,32.3653,32.6922,4516800.0],["2022-09-02",33.0987,33.3538,32.7639,32.9552,4400800.0],["2022-09-06",33.0429,33.1864,32.4929,32.5487,2898500.0],["2022-09-07",32.166,32.8516,32.0784,32.8277,2118000.0],["2022-09-08",32.7161,32.8436,32.3733,32.7878,2751900.0],["2022-09-09",33.2104,33.4017,33.0908,33.3379,2116600.0],["2022-09-12",33.7046,34.3105,33.7046,34.2228,2904700.0],["2022-09-13",33.7763,33.9437,33.314,33.4654,2947700.0],["2022-09-14",33.5611,34.1032,33.4973,33.6408,2676900.0],["2022-09-15",33.4336,33.593,33.2104,33.3778,2785700.0],["2022-09-16",33.0111,33.027,32.4211,32.6762,3032600.0],["2022-09-19",32.19,32.9712,32.1182,32.9632,2214800.0],["2022-09-20",32.7161,32.7878,32.1501,32.453,2617300.0],["2022-09-21",32.6762,32.732,31.9986,31.9986,2596100.0],["2022-09-22",32.2458,32.3335,31.8552,31.9428,2372700.0],["2022-09-23",31.3529,31.4087,30.2449,30.3166,6415200.0],["2022-09-26",30.1173,30.3405,29.4397,29.6629,6395800.0],["2022-09-27",29.9499,30.2847,29.6948,29.9021,4170600.0],["2022-09-28",29.9977,30.763,29.7586,30.6753,4427500.0],["2022-09-29",30.5079,30.5079,29.7665,30.0535,3841400.0],["2022-09-30",30.0137,30.2528,29.5354,29.5752,3497900.0],["2022-10-03",30.2688,30.8985,30.1332,30.6514,4794300.0],["2022-10-04",31.042,31.5682,31.0341,31.4247,4071300.0],["2022-10-05",31.1138,31.3609,30.6036,31.0341,3509500.0],["2022-10-06",30.779,30.7869,29.4716,29.647,5749000.0],["2022-10-07",29.6549,29.926,29.36,29.5354,4580100.0],["2022-10-10",29.6549,29.8463,29.0172,29.0252,3109200.0],["2022-10-11",28.8817,29.1766,28.6186,28.7222,4520900.0],["2022-10-12",28.5548,28.6585,28.3555,28.3954,3452700.0],["2022-10-13",27.9888,29.7506,27.9171,29.5991,6052200.0],["2022-10-14",29.6549,29.7745,28.6106,28.6824,3693500.0],["2022-10-17",29.0969,29.7984,29.0092,29.5274,3140600.0],["2022-10-18",29.8223,30.0296,29.2962,29.7665,4212400.0],["2022-10-19",29.7347,29.8622,29.4875,29.7267,2260700.0],["2022-10-20",29.9339,30.1093,29.4955,29.631,2549300.0],["2022-10-21",29.6549,30.3644,29.4955,30.197,3044000.0],["2022-10-24",30.197,30.3883,30.0057,30.0456,2282400.0],["2022-10-25",30.0535,30.4282,29.8702,30.3963,2442000.0],["2022-10-26",30.5797,31.058,30.484,30.7949,3039300.0],["2022-10-27",31.1536,31.4964,30.9862,31.1297,2905200.0],["2022-10-28",31.0899,31.2094,30.8507,31.1297,3251000.0],["2022-10-31",30.9304,31.2413,30.8029,31.05,2826100.0],["2022-11-01",31.6001,31.7276,30.9942,31.0261,8027300.0],["2022-11-02",31.1138,31.6399,30.8188,30.8507,3072700.0],["2022-11-03",30.5318,31.3131,30.3963,31.0978,3011400.0],["2022-11-04",31.887,32.5009,31.6479,32.0465,4245800.0],["2022-11-07",32.0066,32.0066,31.5443,31.8312,7784200.0],["2022-11-08",31.8153,32.0704,31.5124,31.9986,3514800.0],["2022-11-09",31.887,32.0624,31.2254,31.3051,2968200.0],["2022-11-10",31.9189,32.6603,31.8631,32.6125,2833600.0],["2022-11-11",32.9313,33.4894,32.8437,33.3379,7643000.0],["2022-11-14",33.3857,33.3938,32.4545,32.5192,7562500.0],["2022-11-15",32.9808,32.9808,32.5516,32.6893,3008400.0],["2022-11-16",32.6974,32.8836,32.584,32.7379,2957100.0],["2022-11-17",32.3573,32.7136,32.3087,32.6488,2790600.0],["2022-11-18",32.4707,32.6974,32.3897,32.6731,2064000.0],["2022-11-21",32.3654,32.584,32.0658,32.5516,2843800.0],["2022-11-22",32.8027,33.4019,32.8027,33.2075,3280600.0],["2022-11-23",33.1023,33.5962,33.0375,33.5638,2855600.0],["2022-11-25",33.6691,34.1063,33.661,33.7986,1341800.0],["2022-11-28",33.4424,33.7501,33.2642,33.3614,2298200.0],["2022-11-29",33.4505,33.5395,33.078,33.0861,3407200.0],["2022-11-30",33.4585,33.8148,32.9403,33.4343,4728100.0],["2022-12-01",33.6286,33.6934,33.0942,33.167,3321000.0],["2022-12-02",32.9646,33.1508,32.7055,32.8836,3040400.0],["2022-12-05",32.9403,33.0618,32.2601,32.3249,2565300.0],["2022-12-06",32.2115,32.4545,31.75,31.8957,2712300.0],["2022-12-07",31.8957,32.1468,31.7095,31.7905,2415900.0],["2022-12-08",32.1306,32.1468,31.6123,31.7662,2131400.0],["2022-12-09",31.5799,31.9605,31.5799,31.6852,2247500.0],["2022-12-12",31.6933,31.8715,31.5719,31.8634,17834100.0],["2022-12-13",32.2844,32.584,32.0982,32.2358,5438000.0],["2022-12-14",32.2115,32.4626,31.9524,32.1549,3887300.0],["2022-12-15",31.9848,31.9848,31.3289,31.5233,3369400.0],["2022-12-16",31.1427,31.2722,30.7783,31.0698,4599200.0],["2022-12-19",31.2399,31.2803,30.5435,30.6892,8478000.0],["2022-12-20",30.8107,31.337,30.7378,31.167,3547500.0],["2022-12-21",31.5071,31.8553,31.4099,31.8148,5296100.0],["2022-12-22",31.7095,31.7662,30.9564,31.4423,2970600.0],["2022-12-23",31.5799,32.0172,31.5233,31.9767,2215200.0],["2022-12-27",31.9362,32.1549,31.8714,32.1144,1586400.0],["2022-12-28",32.0739,32.1792,31.3856,31.4261,2305100.0],["2022-12-29",31.5071,31.8877,31.4666,31.7986,1686400.0],["2022-12-30",31.6285,31.8553,31.5799,31.6609,1948000.0],["2023-01-03",31.5071,31.8148,31.3451,31.6042,2926300.0],["2023-01-04",31.7095,32.414,31.7095,32.2034,4101900.0],["2023-01-05",32.082,32.2358,31.7986,32.0739,2282800.0],["2023-01-06",32.3411,32.9241,32.252,32.8108,3519400.0],["2023-01-09",33.1346,33.3128,33.0861,33.1994,2397500.0],["2023-01-10",33.329,33.329,32.9079,33.1832,2209600.0],["2023-01-11",33.329,33.5233,33.167,33.4505,1871600.0],["2023-01-12",33.6691,34.0092,33.4504,33.9444,2613000.0],["2023-01-13",33.8067,34.0416,33.6286,33.8148,3010600.0],["2023-01-17",33.6934,33.8715,33.6529,33.7501,2359600.0],["2023-01-18",33.8634,34.0982,33.3209,33.3533,2219400.0],["2023-01-19",33.2318,33.6367,33.1994,33.5071,1893100.0],["2023-01-20",33.5476,33.9363,33.2642,33.8958,2506200.0],["2023-01-23",34.0011,34.0578,33.7177,33.912,2152200.0],["2023-01-24",33.8877,33.8877,33.3128,33.6286,4284700.0],["2023-01-25",33.3776,33.4828,32.6326,32.7703,4082000.0],["2023-01-26",33.0618,33.1104,32.7379,32.916,2652200.0],["2023-01-27",32.9079,33.2399,32.8189,33.0699,2957800.0],["2023-01-30",33.0375,33.1346,32.8027,32.8188,2255400.0],["2023-01-31",32.8108,33.1832,32.7217,33.1751,3256100.0],["2023-02-01",33.2399,33.3128,32.6407,32.9727,4433900.0],["2023-02-02",33.1023,33.2156,32.8107,32.8674,3428000.0],["2023-02-03",32.7136,33.0132,32.6164,32.8512,3110400.0],["2023-02-06",32.8189,33.0051,32.5031,32.7865,2610500.0],["2023-02-07",32.7541,33.1832,32.6326,32.997,2677900.0],["2023-02-08",32.7217,32.7703,31.8796,32.0172,5168700.0],["2023-02-09",32.082,32.3654,31.7419,31.831,3608600.0],["2023-02-10",32.0577,32.916,31.9767,32.8674,3695700.0],["2023-02-13",32.8593,33.1346,32.7541,33.1185,6664500.0],["2023-02-14",32.9588,33.0164,32.4813,32.7365,4916400.0],["2023-02-15",32.4073,32.6048,32.2673,32.5225,4033700.0],["2023-02-16",32.1027,32.5225,31.9545,32.2344,3683400.0],["2023-02-17",31.971,32.1603,31.6829,32.0204,3549000.0],["2023-02-21",31.6994,31.8805,31.3042,31.3454,2912600.0],["2023-02-22",31.3042,31.6582,30.8927,31.1149,6886000.0],["2023-02-23",31.5347,31.5512,30.9503,31.1561,5627900.0],["2023-02-24",30.868,31.1478,30.7774,31.1314,3461000.0],["2023-02-27",31.3289,31.6747,31.2384,31.296,3031000.0],["2023-02-28",31.3207,31.3536,30.8762,30.8844,3960300.0],["2023-03-01",30.9585,31.4195,30.9091,31.2878,4163000.0],["2023-03-02",31.3619,31.864,31.1725,31.8228,3546000.0],["2023-03-03",31.7817,32.078,31.7487,31.9874,3125900.0],["2023-03-06",32.0204,32.0615,31.8146,31.9545,2930600.0],["2023-03-07",31.9875,31.9875,31.3207,31.5512,5539600.0],["2023-03-08",31.4936,31.7734,31.4195,31.6006,2870100.0],["2023-03-09",31.6911,32.0121,31.2137,31.2713,4133500.0],["2023-03-10",31.4195,31.5347,30.9503,31.1478,3853700.0],["2023-03-13",30.8844,31.6253,30.8021,31.4689,7196500.0],["2023-03-14",31.6006,31.9545,31.1808,31.4853,3487900.0],["2023-03-15",30.8927,30.8927,29.7156,30.1189,7605200.0],["2023-03-16",29.872,30.4729,29.765,30.4729,5294000.0],["2023-03-17",30.3988,30.4564,29.8967,30.0942,4391300.0],["2023-03-20",30.086,30.7527,30.0778,30.5799,4530000.0],["2023-03-21",30.7692,30.9585,30.4152,30.5222,3545900.0],["2023-03-22",30.654,30.868,30.1024,30.1354,4797800.0],["2023-03-23",30.2506,30.5469,29.8555,30.0037,4219500.0],["2023-03-24",29.6909,30.2588,29.4851,30.2342,3257800.0],["2023-03-27",30.4482,30.4564,30.1271,30.3082,2328000.0],["2023-03-28",30.2506,30.4976,30.1518,30.2342,4916700.0],["2023-03-29",30.5799,31.1561,30.5552,31.1396,4070100.0],["2023-03-30",31.4195,31.4853,31.1808,31.3454,3176500.0],["2023-03-31",31.3866,31.6582,31.2713,31.403,2693200.0],["2023-04-03",31.9463,32.1439,31.757,32.1109,3854700.0],["2023-04-04",32.1438,32.2097,31.7158,32.0121,2451300.0],["2023-04-05",32.078,32.3743,31.9957,32.3085,2201500.0],["2023-04-06",32.3743,32.3743,32.0368,32.0862,1853900.0],["2023-04-10",32.0368,32.185,31.8475,32.1603,2942100.0],["2023-04-11",32.185,32.6295,32.0945,32.6048,2571900.0],["2023-04-12",32.6789,32.9917,32.6213,32.6789,3325400.0],["2023-04-13",32.7036,33.074,32.6377,32.9588,1910100.0],["2023-04-14",32.9341,33.0987,32.8353,32.9588,1740400.0],["2023-04-17",32.9505,32.9917,32.7447,32.967,2343500.0],["2023-04-18",32.9999,33.1234,32.7694,32.8847,1585800.0],["2023-04-19",32.7201,32.8518,32.646,32.7283,1640800.0],["2023-04-20",32.5143,32.6377,32.3249,32.4073,1951500.0],["2023-04-21",32.4484,32.506,32.2344,32.3579,1914900.0],["2023-04-24",32.3579,32.5225,32.185,32.4484,3774700.0],["2023-04-25",32.2838,32.6789,32.2262,32.3002,2665000.0],["2023-04-26",32.3085,32.399,32.0698,32.2015,2995100.0],["2023-04-27",32.185,32.6213,32.185,32.3579,3476900.0],["2023-04-28",32.3332,32.7777,32.2673,32.7283,2291200.0],["2023-05-01",32.5801,32.8435,32.5143,32.5637,1957600.0],["2023-05-02",32.4402,32.4402,31.5923,31.7405,4680100.0],["2023-05-03",31.5429,32.3579,31.5429,31.9874,3631100.0],["2023-05-04",32.0286,32.4896,31.7652,32.3249,4856100.0],["2023-05-05",32.8929,33.0658,32.6707,32.8518,3219800.0],["2023-05-08",32.9999,33.1728,32.5966,32.646,3065400.0],["2023-05-09",32.5966,32.9341,32.4978,32.7941,2483100.0],["2023-05-10",33.0493,33.1069,32.4649,32.6871,2205200.0],["2023-05-11",32.5637,32.5801,32.2015,32.4978,5698500.0],["2023-05-12",32.4961,32.6384,32.1027,32.178,4798300.0],["2023-05-15",32.3036,32.4208,31.9855,32.3455,3046100.0],["2023-05-16",32.1697,32.3287,31.0731,31.0814,5731500.0],["2023-05-17",31.2237,31.3409,31.0228,31.1317,3258100.0],["2023-05-18",30.9726,31.1065,30.6545,31.0145,3984600.0],["2023-05-19",31.1149,31.2572,30.9056,31.048,2756500.0],["2023-05-22",30.9894,31.0898,30.7884,30.8638,3637400.0],["2023-05-23",30.9559,30.9726,30.6378,30.7299,3350000.0],["2023-05-24",30.7047,30.8303,30.5289,30.6378,3621300.0],["2023-05-25",30.5206,30.5206,29.9681,30.0602,5058200.0],["2023-05-26",30.1941,30.3029,30.0099,30.0351,5139400.0],["2023-05-30",30.0351,30.236,29.7923,29.809,3060000.0],["2023-05-31",29.6416,29.7086,29.3989,29.4658,3746700.0],["2023-06-01",29.6751,30.4871,29.6667,30.3197,5705000.0],["2023-06-02",30.7215,31.3828,30.5792,31.3326,6272300.0],["2023-06-05",31.567,31.659,31.2321,31.2321,4150400.0],["2023-06-06",31.0814,31.5753,31.0731,31.5418,2124700.0],["2023-06-07",31.5502,31.8013,31.5084,31.726,2424600.0],["2023-06-08",31.8097,32.0022,31.659,31.9939,2100900.0],["2023-06-09",32.0608,32.086,31.6674,31.7595,2384800.0],["2023-06-12",31.6255,31.6423,31.2405,31.3912,2153100.0],["2023-06-13",31.6423,31.8348,31.3912,31.3995,2516600.0],["2023-06-14",31.4749,31.7176,30.8219,30.8554,5108100.0],["2023-06-15",30.9642,31.4749,30.755,31.1819,3052900.0],["2023-06-16",31.274,31.4916,31.2489,31.3744,3619000.0],["2023-06-20",31.2572,31.3326,30.7299,30.8805,4296800.0],["2023-06-21",30.8052,31.048,30.5875,30.914,3516000.0],["2023-06-22",30.755,30.8303,30.621,30.7131,2499200.0],["2023-06-23",30.5541,30.5708,30.2694,30.2946,2225500.0],["2023-06-26",30.2862,30.9726,30.2694,30.847,3631900.0],["2023-06-27",30.8219,30.9224,30.5708,30.755,2164600.0],["2023-06-28",30.5708,30.7801,30.4285,30.7382,2288800.0],["2023-06-29",30.7717,30.9977,30.7131,30.9726,2138600.0],["2023-06-30",31.1065,31.1484,30.9726,31.0982,2262100.0],["2023-07-03",31.207,31.3242,31.1065,31.2405,975500.0],["2023-07-05",31.2154,31.2572,30.688,30.7968,4743700.0],["2023-07-06",30.6378,30.6378,30.1941,30.3699,3821700.0],["2023-07-07",30.2109,30.6461,30.1857,30.4871,3615900.0],["2023-07-10",30.462,30.4787,30.2276,30.2778,2604400.0],["2023-07-11",30.4201,30.529,30.3029,30.462,2664900.0],["2023-07-12",30.7382,30.9224,30.5959,30.847,3628200.0],["2023-07-13",30.9726,31.2823,30.8889,31.2489,2274500.0],["2023-07-14",31.14,31.2154,30.7801,30.7884,2287500.0],["2023-07-17",30.8219,30.8722,30.529,30.5373,2246200.0],["2023-07-18",30.5541,30.8052,30.4536,30.6629,5157200.0],["2023-07-19",30.8052,30.9475,30.7466,30.8387,1992500.0],["2023-07-20",30.8805,31.207,30.8303,31.1986,4198800.0],["2023-07-21",31.2237,31.3995,31.0982,31.3075,2359400.0],["2023-07-24",31.4916,31.726,31.3744,31.5753,5791900.0],["2023-07-25",31.5418,31.5753,31.1735,31.3661,6047400.0],["2023-07-26",31.1317,31.2907,30.9475,31.274,4907900.0],["2023-07-27",31.2237,31.3242,30.7298,30.7801,4951200.0],["2023-07-28",30.8387,30.9308,30.3532,30.4871,9124200.0],["2023-07-31",30.6629,30.9391,30.6294,30.8052,6830800.0],["2023-08-01",30.621,30.6545,30.3448,30.4369,3495000.0],["2023-08-02",30.2611,30.3532,29.943,30.3029,7539800.0],["2023-08-03",30.3448,30.3783,30.0351,30.1271,4943900.0],["2023-08-04",30.2778,30.5708,30.0267,30.0853,7061600.0],["2023-08-07",30.1523,30.4118,29.9095,30.1271,3300700.0],["2023-08-08",30.0183,30.1606,29.6333,30.1523,5321700.0],["2023-08-09",30.4118,30.7047,30.2946,30.5457,4331800.0],["2023-08-10",30.6713,30.8889,30.4118,30.5122,3939100.0],["2023-08-11",30.5541,30.8722,30.4787,30.7382,11639500.0],["2023-08-14",30.7297,30.8746,30.2097,30.3376,8211200.0],["2023-08-15",30.1927,30.2779,29.5704,29.596,5024700.0],["2023-08-16",29.5022,29.7579,29.4255,29.5022,6004300.0],["2023-08-17",29.6642,29.9199,29.613,29.7153,4529200.0],["2023-08-18",29.6216,29.8006,29.4937,29.7238,4599600.0],["2023-08-21",29.792,29.9284,29.4511,29.6045,4603800.0],["2023-08-22",29.5789,29.7324,29.2124,29.238,2894600.0],["2023-08-23",29.0931,29.434,28.9481,29.3573,2672900.0],["2023-08-24",29.1783,29.4255,29.1272,29.1357,3402800.0],["2023-08-25",29.2209,29.4255,29.1868,29.3232,3588800.0],["2023-08-28",29.4084,29.6897,29.3999,29.5704,6003200.0],["2023-08-29",29.6642,29.9284,29.5107,29.8858,2587100.0],["2023-08-30",30.0392,30.2182,30.0137,30.0563,2861500.0],["2023-08-31",30.1756,30.2182,29.9029,29.9029,4711900.0],["2023-09-01",30.0904,30.4143,30.0904,30.2694,6126700.0],["2023-09-05",30.3035,30.3717,30.0648,30.0819,4631900.0],["2023-09-06",28.3429,28.7436,28.0446,28.3088,36119700.0],["2023-09-07",28.3685,28.4964,28.1298,28.3174,9020300.0],["2023-09-08",28.4964,28.7777,28.4111,28.5901,7588100.0],["2023-09-11",28.8118,28.9822,28.718,28.735,4700800.0],["2023-09-12",28.8629,29.1101,28.8032,29.1016,7742600.0],["2023-09-13",29.2806,29.3829,29.0419,29.255,8158200.0],["2023-09-14",29.613,30.1245,29.4937,30.1074,8015300.0],["2023-09-15",30.0137,30.1415,29.7579,29.9114,7581100.0],["2023-09-18",30.0733,30.0819,29.6642,29.8517,3994400.0],["2023-09-19",30.0478,30.2012,29.613,29.792,4509600.0],["2023-09-20",29.7494,30.2182,29.7324,29.792,3838100.0],["2023-09-21",29.7153,29.8006,29.2294,29.238,6155000.0],["2023-09-22",29.3573,29.6045,29.2209,29.4255,4442500.0],["2023-09-25",29.3658,29.4852,29.1442,29.3744,7060500.0],["2023-09-26",29.1953,29.2039,28.6924,28.718,5223400.0],["2023-09-27",28.897,28.9567,28.3514,28.6668,8275000.0],["2023-09-28",28.6668,28.7521,28.4452,28.5901,3824600.0],["2023-09-29",28.7777,28.8544,28.2662,28.2918,5026600.0],["2023-10-02",28.2492,28.2662,27.0132,27.2689,10210700.0],["2023-10-03",27.0643,27.1495,26.5955,26.9109,9044600.0],["2023-10-04",26.7915,26.8682,26.4506,26.7489,4984000.0],["2023-10-05",26.5955,27.1666,26.5699,27.0643,3936600.0],["2023-10-06",26.9194,27.1666,26.6551,27.124,3681400.0],["2023-10-09",27.4564,27.6866,27.3456,27.5928,3129700.0],["2023-10-10",27.5757,27.6951,27.3285,27.6354,5041400.0],["2023-10-11",27.661,28.0105,27.6184,27.9679,2911400.0],["2023-10-12",28.0872,28.0957,27.4479,27.7462,4227300.0],["2023-10-13",28.0275,28.0446,27.661,27.8997,4612300.0],["2023-10-16",28.0531,28.3344,27.8571,28.2577,4061700.0],["2023-10-17",27.9508,28.1469,27.6439,27.7803,7698000.0],["2023-10-18",27.7462,27.7462,27.2263,27.4308,7221100.0],["2023-10-19",27.3712,27.6013,27.1666,27.3541,8209400.0],["2023-10-20",27.2859,27.2945,26.9705,27.124,7050100.0],["2023-10-23",27.0472,27.499,26.8256,27.3797,9783300.0],["2023-10-24",27.5246,27.5672,27.2348,27.3882,6477000.0],["2023-10-25",27.2604,27.6013,27.124,27.499,6242100.0],["2023-10-26",27.3285,27.499,27.1751,27.2774,4770400.0],["2023-10-27",27.4138,27.4479,26.6892,26.7574,5452200.0],["2023-10-30",26.962,27.2604,26.8256,27.1581,4424000.0],["2023-10-31",27.1751,27.3712,27.0046,27.3115,4714500.0],["2023-11-01",27.4308,27.6695,27.2263,27.6184,7240000.0],["2023-11-02",27.84,28.6924,27.8315,28.5646,6862900.0],["2023-11-03",28.897,29.1271,28.6413,28.8373,11494500.0],["2023-11-06",29.0249,29.076,28.7947,28.8544,4267000.0],["2023-11-07",28.6072,28.8373,28.5219,28.6754,4131000.0],["2023-11-08",28.5305,28.8373,28.4708,28.6072,3760900.0],["2023-11-09",28.735,28.9226,28.4367,28.4452,3174700.0],["2023-11-10",28.5731,28.6754,28.2151,28.4708,3319500.0],["2023-11-13",28.4708,28.8544,28.3855,28.8203,7615200.0],["2023-11-14",29.24,29.2661,28.8229,28.9098,13770200.0],["2023-11-15",28.9532,29.2921,28.9098,29.0227,4784400.0],["2023-11-16",28.9185,29.0575,28.4666,28.5883,9590000.0],["2023-11-17",28.8663,29.379,28.7968,29.2661,7474100.0],["2023-11-20",29.2834,29.4138,29.1878,29.2661,9946300.0],["2023-11-21",29.2834,29.5094,29.1792,29.4225,5787700.0],["2023-11-22",29.2052,29.5354,29.1183,29.4833,6390700.0],["2023-11-24",29.5267,29.8396,29.518,29.744,1684600.0],["2023-11-27",29.6049,29.6918,29.4138,29.492,9124500.0],["2023-11-28",29.5876,29.8743,29.5441,29.6745,4345600.0],["2023-11-29",29.8482,30.1524,29.8482,29.9873,4881500.0],["2023-11-30",30.1002,30.3783,29.9004,30.3001,4976600.0],["2023-12-01",30.3001,30.6998,30.3001,30.5695,7287800.0],["2023-12-04",30.3783,30.6737,30.3349,30.5434,10479000.0],["2023-12-05",30.4826,30.6651,30.4304,30.4913,4526300.0],["2023-12-06",30.5347,30.6651,30.2914,30.3001,4025100.0],["2023-12-07",30.4044,30.4044,30.1784,30.2393,2905100.0],["2023-12-08",30.3001,30.3783,30.1871,30.3435,3169300.0],["2023-12-11",30.3696,30.4652,30.2653,30.4044,3911400.0],["2023-12-12",30.387,30.5173,29.9265,30.135,3926700.0],["2023-12-13",30.2045,30.891,30.0742,30.8302,8110200.0],["2023-12-14",31.1343,31.2733,30.8041,30.8997,7858100.0],["2023-12-15",30.8128,30.9344,30.6042,30.7433,5660400.0],["2023-12-18",31.03,31.0908,30.7606,30.8562,3783900.0],["2023-12-19",30.9257,31.3341,30.9084,31.2125,3457100.0],["2023-12-20",31.282,31.3776,30.7085,30.7172,5787900.0],["2023-12-21",30.8475,31.1343,30.8301,31.1169,4596800.0],["2023-12-22",31.2212,31.4732,31.169,31.3341,3414500.0],["2023-12-26",31.3689,31.7078,31.3255,31.5601,2395000.0],["2023-12-27",31.4992,31.7339,31.421,31.5514,3133500.0],["2023-12-28",31.4905,31.6991,31.2733,31.3515,3418100.0],["2023-12-29",31.3515,31.395,31.2299,31.2994,3506600.0],["2024-01-02",31.3081,31.5601,31.2386,31.5427,4183500.0],["2024-01-03",31.4384,31.7947,31.4297,31.6904,3128500.0],["2024-01-04",31.8468,32.0554,31.6904,31.7165,5765200.0],["2024-01-05",31.8555,32.1336,31.7339,31.8903,2642700.0],["2024-01-08",31.8903,32.3856,31.6991,32.3334,4590900.0],["2024-01-09",32.2552,32.29,31.8816,31.8903,2962400.0],["2024-01-10",31.9163,32.177,31.8729,32.0641,5880800.0],["2024-01-11",32.1162,32.177,31.6296,31.8207,3650800.0],["2024-01-12",32.2205,32.2639,31.9598,32.0119,2857700.0],["2024-01-16",31.9337,32.2813,31.7686,31.8381,4141900.0],["2024-01-17",31.5861,31.647,31.2559,31.3602,6574600.0],["2024-01-18",31.3168,31.5166,31.0213,31.0995,7443800.0],["2024-01-19",31.0995,31.3428,30.9692,31.2646,6381400.0],["2024-01-22",31.2733,31.3602,31.0387,31.1082,8502700.0],["2024-01-23",31.1256,31.3255,31.0561,31.1343,5420900.0],["2024-01-24",31.395,31.395,30.8128,30.8475,5627800.0],["2024-01-25",30.9952,31.0821,30.8997,31.0126,8512500.0],["2024-01-26",31.0387,31.2994,30.9779,31.2038,4115900.0],["2024-01-29",31.2038,31.2559,30.9779,31.2386,4097400.0],["2024-01-30",31.143,31.3602,31.0039,31.2646,6881800.0],["2024-01-31",31.282,31.421,30.8128,30.8475,5385500.0],["2024-02-01",30.9953,31.3428,30.891,31.1604,4457300.0],["2024-02-02",30.9953,31.0387,30.4304,30.6737,5092100.0],["2024-02-05",30.5521,30.5608,30.022,30.0481,6262600.0],["2024-02-06",30.0742,30.3435,29.9873,30.1176,3344000.0],["2024-02-07",30.1611,30.2653,29.8482,29.9091,6189200.0],["2024-02-08",29.8917,29.9699,29.7005,29.8482,6682400.0],["2024-02-09",29.996,30.0307,29.5007,29.744,6800800.0],["2024-02-12",29.8309,30.4131,29.6918,30.3175,9441600.0],["2024-02-13",30.2045,30.2827,29.4225,29.7092,14184100.0],["2024-02-14",29.8289,30.0328,29.4654,29.5452,14366400.0],["2024-02-15",29.5629,30.2366,29.5364,30.148,4848200.0],["2024-02-16",30.1125,30.5824,30.1037,30.5114,5510100.0],["2024-02-20",30.3608,30.7242,30.3164,30.5292,10087900.0],["2024-02-21",30.5469,30.8749,30.5292,30.8483,6901700.0],["2024-02-22",30.8394,30.9813,30.6621,30.9369,13236000.0],["2024-02-23",30.8749,30.9192,30.6267,30.8483,5722500.0],["2024-02-26",30.8128,30.8306,30.4051,30.4849,9690900.0],["2024-02-27",30.6887,30.8217,30.4937,30.5735,3920900.0],["2024-02-28",30.4937,30.5735,30.3608,30.476,3099800.0],["2024-02-29",30.4849,30.6621,30.4405,30.5114,8208900.0],["2024-03-01",30.5114,30.9281,30.4671,30.8483,5218800.0],["2024-03-04",30.8483,30.9369,30.6621,30.7774,3683500.0],["2024-03-05",30.7951,31.0522,30.7597,30.8306,3956100.0],["2024-03-06",31.0788,31.389,31.0079,31.0699,4422700.0],["2024-03-07",31.3181,31.7081,31.2738,31.6461,6232700.0],["2024-03-08",31.8322,31.8766,31.6461,31.7702,4889500.0],["2024-03-11",31.7879,31.9386,31.6638,31.9298,3646600.0],["2024-03-12",31.912,32.0273,31.8057,31.9918,3505900.0],["2024-03-13",32.1336,32.2755,32.0095,32.0361,2594400.0],["2024-03-14",32.0804,32.0804,31.4511,31.6195,3952600.0],["2024-03-15",31.5397,31.717,31.4511,31.4865,3791000.0],["2024-03-18",31.4865,31.5309,31.3358,31.4865,5164200.0],["2024-03-19",31.4422,31.7702,31.3624,31.6904,2761000.0],["2024-03-20",31.5574,32.0007,31.4865,31.9918,3625000.0],["2024-03-21",31.9386,32.1159,31.6816,31.7259,3466400.0],["2024-03-22",31.6816,31.7347,31.3536,31.4245,3118200.0],["2024-03-25",31.5752,31.912,31.5309,31.8588,4290100.0],["2024-03-26",31.912,31.9209,31.5575,31.6018,2572100.0],["2024-03-27",31.6018,31.9032,31.4156,31.9032,5966700.0],["2024-03-28",31.9564,32.1425,31.8766,32.0716,3883700.0],["2024-04-01",32.1071,32.1071,31.6727,31.7613,4721300.0],["2024-04-02",31.8145,31.8588,31.5486,31.7791,4438100.0],["2024-04-03",31.8057,31.9652,31.6018,31.7259,3739600.0],["2024-04-04",31.7702,31.8234,31.4333,31.5929,3854500.0],["2024-04-05",31.4688,31.4777,31.1408,31.3358,3643900.0],["2024-04-08",31.3979,31.4599,31.132,31.2383,3246000.0],["2024-04-09",31.2649,31.3713,31.1231,31.3092,3295800.0],["2024-04-10",31.0344,31.0433,30.3873,30.6178,6514400.0],["2024-04-11",30.6799,30.7065,30.2455,30.6267,4349100.0],["2024-04-12",30.609,30.8483,30.0771,30.2987,4923000.0],["2024-04-15",30.3608,30.538,29.7934,29.9175,4758800.0],["2024-04-16",29.7934,29.8289,29.2084,29.2261,8660800.0],["2024-04-17",29.3768,29.5984,29.1197,29.5452,7825400.0],["2024-04-18",29.5895,30.0948,29.5629,30.0505,7831900.0],["2024-04-19",30.0771,30.9547,30.0682,30.9015,10628100.0],["2024-04-22",30.9458,31.3536,30.6976,31.3358,12530500.0],["2024-04-23",31.2649,31.4954,31.1851,31.3979,12397900.0],["2024-04-24",31.4333,31.6638,31.2206,31.6106,8010300.0],["2024-04-25",31.4156,32.2223,31.3004,32.1425,10012100.0],["2024-04-26",32.1336,32.2223,31.7081,31.7525,4385200.0],["2024-04-29",31.8943,31.9209,31.6372,31.8766,9231500.0],["2024-04-30",31.8057,31.8057,31.5043,31.5043,8323800.0],["2024-05-01",31.5309,31.8323,31.2915,31.5486,7581800.0],["2024-05-02",31.8145,32.3287,31.6904,32.2843,5114800.0],["2024-05-03",32.5059,32.7453,32.1514,32.2134,4208000.0],["2024-05-06",32.4084,32.6123,32.3907,32.506,4022000.0],["2024-05-07",32.6478,32.7276,32.5591,32.6478,4422200.0],["2024-05-08",32.5148,33.2772,32.4439,33.0024,5838000.0],["2024-05-09",33.091,33.2772,33.0644,33.1176,4940300.0],["2024-05-10",33.7204,34.0129,33.3747,33.5076,6880200.0],["2024-05-13",33.7558,33.7824,33.3303,33.5342,12823500.0],["2024-05-14",33.3176,33.5884,33.1191,33.3808,11445100.0],["2024-05-15",33.4801,33.6064,33.2003,33.3808,7338400.0],["2024-05-16",33.2454,33.3989,33.0379,33.1733,5709200.0],["2024-05-17",33.2635,33.2996,33.0559,33.1642,7893600.0],["2024-05-20",33.1642,33.2815,33.1281,33.1913,2704600.0],["2024-05-21",33.2003,33.3357,32.9657,33.1913,7873200.0],["2024-05-22",33.092,33.2364,32.9386,33.0379,6600400.0],["2024-05-23",33.1011,33.1823,32.3881,32.4603,6789600.0],["2024-05-24",32.6318,32.8213,32.5867,32.704,3053300.0],["2024-05-28",32.7311,32.8213,32.4874,32.5867,4506100.0],["2024-05-29",32.4874,32.4874,32.1264,32.1986,3301300.0],["2024-05-30",32.2979,32.5055,32.1716,32.2708,3430500.0],["2024-05-31",32.4603,33.0469,32.2528,33.0108,5358600.0],["2024-06-03",32.7942,33.0289,32.7852,32.8755,4811700.0],["2024-06-04",32.695,32.7311,32.334,32.5145,4853700.0],["2024-06-05",32.6589,32.7672,32.5506,32.7401,4871200.0],["2024-06-06",32.5867,32.9115,32.5506,32.6589,4191700.0],["2024-06-07",32.4874,32.4964,32.2257,32.2708,4015000.0],["2024-06-10",32.3159,32.3159,32.1174,32.1896,4519100.0],["2024-06-11",32.1084,32.1084,31.8557,32.0091,4648900.0],["2024-06-12",32.343,32.4874,32.0994,32.1716,5115900.0],["2024-06-13",32.0633,32.1084,31.8377,31.9189,3019100.0],["2024-06-14",31.7925,31.8106,31.576,31.6933,6904200.0],["2024-06-17",31.603,31.6482,31.3594,31.4496,3358600.0],["2024-06-18",31.4496,31.576,31.3323,31.4045,5755300.0],["2024-06-20",31.3955,31.5669,31.224,31.3594,4787900.0],["2024-06-21",31.4496,31.4677,31.233,31.3142,4597300.0],["2024-06-24",31.4045,31.7745,31.2962,31.6933,5119800.0],["2024-06-25",31.6933,31.7384,31.4406,31.585,5242400.0],["2024-06-26",31.4677,31.946,31.3233,31.8918,4978600.0],["2024-06-27",31.973,31.973,31.7384,31.8196,3579600.0],["2024-06-28",31.9189,32.1716,31.8738,32.1174,4374200.0],["2024-07-01",32.1806,32.4062,31.8196,31.8286,3513700.0],["2024-07-02",31.964,32.3701,31.9369,32.3159,4763200.0],["2024-07-03",32.4423,32.704,32.3159,32.3881,2220400.0],["2024-07-05",32.4242,32.4603,32.0633,32.1355,2954500.0],["2024-07-08",32.1355,32.1535,31.8557,31.9279,2843400.0],["2024-07-09",31.9008,31.964,31.6752,31.9279,2650400.0],["2024-07-10",31.946,32.2889,31.8918,32.2799,2303900.0],["2024-07-11",32.352,32.4513,32.2437,32.3069,3930100.0],["2024-07-12",32.4513,32.6679,32.2708,32.5776,2917700.0],["2024-07-15",32.6679,32.6769,32.2618,32.2979,3119800.0],["2024-07-16",32.4062,32.5957,32.1986,32.4964,2857600.0],["2024-07-17",32.4062,32.8303,32.4062,32.704,5535600.0],["2024-07-18",32.6318,32.8935,32.5416,32.7311,5934600.0],["2024-07-19",32.6318,33.1101,32.5506,32.9747,6508400.0],["2024-07-22",33.0469,33.2454,32.9296,33.1552,6790900.0],["2024-07-23",33.1372,33.1642,32.8755,32.9025,4664800.0],["2024-07-24",32.8935,33.2003,32.8213,33.0018,3602000.0],["2024-07-25",32.9657,33.1281,32.7762,32.7852,3503100.0],["2024-07-26",32.9747,33.2003,32.8303,33.083,3064500.0],["2024-07-29",33.1552,33.2635,33.0018,33.1011,3556400.0],["2024-07-30",33.1281,33.6515,33.1101,33.5793,5288500.0],["2024-07-31",33.7689,33.9042,33.6154,33.7689,4627200.0],["2024-08-01",33.832,33.9674,33.5793,33.9313,5788500.0],["2024-08-02",33.6515,34.3013,33.4981,34.2562,10451300.0],["2024-08-05",33.1642,34.0125,32.9386,33.6606,5973800.0],["2024-08-06",33.7418,34.6803,33.4259,34.5449,7570200.0],["2024-08-07",34.6893,35.0413,34.4818,34.6984,5357000.0],["2024-08-08",34.7525,35.0232,34.6623,34.951,3912100.0],["2024-08-09",34.9601,35.1496,34.7074,35.0593,3740300.0],["2024-08-12",35.1857,35.3662,35.0684,35.2398,3232000.0],["2024-08-13",35.2488,35.6369,35.1947,35.5286,4966100.0],["2024-08-14",35.6459,35.8444,35.4654,35.682,7695100.0],["2024-08-15",35.6343,35.6434,35.2854,35.4048,4102300.0],["2024-08-16",35.4507,35.5608,35.3314,35.5241,3323400.0],["2024-08-19",35.57,35.9923,35.5241,35.9188,8183500.0],["2024-08-20",35.8913,36.0106,35.7811,35.8454,5534800.0],["2024-08-21",35.9831,36.1024,35.7628,35.7995,2678600.0],["2024-08-22",35.7995,35.8729,35.6618,35.8362,6150000.0],["2024-08-23",36.0841,36.4604,36.029,36.4053,5943900.0],["2024-08-26",36.5247,36.7633,36.4971,36.6165,3815900.0],["2024-08-27",36.5155,36.6807,36.4145,36.4145,2744200.0],["2024-08-28",36.2952,36.3962,36.0473,36.1391,2715700.0],["2024-08-29",36.2493,36.3778,36.0749,36.3135,2006900.0],["2024-08-30",36.3594,37.0112,36.185,36.8827,4767400.0],["2024-09-03",36.6899,37.0204,36.4053,36.901,3452900.0],["2024-09-04",36.901,37.3324,36.8827,37.0938,3164400.0],["2024-09-05",37.2131,37.461,37.103,37.1305,3443100.0],["2024-09-06",37.0754,37.4151,36.901,37.0754,3555700.0],["2024-09-09",37.158,37.461,37.1213,37.4426,2731800.0],["2024-09-10",37.4518,37.4793,36.7542,36.9561,2978600.0],["2024-09-11",36.9194,36.9745,36.4971,36.9377,2823200.0],["2024-09-12",37.0662,37.1856,36.9194,37.1672,2331900.0],["2024-09-13",37.1672,37.4426,37.158,37.3875,2604200.0],["2024-09-16",37.5344,37.8281,37.4977,37.8006,3943600.0],["2024-09-17",37.7731,37.8465,37.4151,37.4701,2372100.0],["2024-09-18",37.4701,37.5619,37.1764,37.1948,3381700.0],["2024-09-19",37.3233,37.4977,36.8643,37.0754,3931300.0],["2024-09-20",36.9836,37.2407,36.8459,37.1948,3648100.0],["2024-09-23",37.2682,37.5619,37.158,37.5252,2640100.0],["2024-09-24",37.6354,37.7088,37.3967,37.5069,2339800.0],["2024-09-25",37.6078,37.7639,37.5619,37.718,2713600.0],["2024-09-26",37.6629,37.7639,37.2039,37.4334,3079600.0],["2024-09-27",37.4518,37.5619,37.2498,37.3692,2622100.0],["2024-09-30",37.2957,37.4242,37.0204,37.2774,3013400.0],["2024-10-01",37.36,37.7639,37.2039,37.7639,3082000.0],["2024-10-02",37.819,37.9566,37.4334,37.6904,2236800.0],["2024-10-03",37.5803,37.6078,37.1672,37.4059,2914200.0],["2024-10-04",37.4334,37.7272,37.2866,37.7088,2297000.0],["2024-10-07",37.6354,37.718,37.2866,37.4701,2509800.0],["2024-10-08",37.3141,37.3692,37.0662,37.2774,3267600.0],["2024-10-09",37.1397,37.617,37.0571,37.5344,2155700.0],["2024-10-10",37.5619,37.6996,37.3324,37.5252,1909800.0],["2024-10-11",37.5069,37.7822,37.4701,37.6996,2390500.0],["2024-10-14",37.6354,37.8649,37.6078,37.7731,1922300.0],["2024-10-15",37.6354,37.9199,37.3783,37.9016,2607700.0],["2024-10-16",37.9566,38.4156,37.8649,38.3789,2269200.0],["2024-10-17",38.1127,38.5808,38.076,38.4064,3930900.0],["2024-10-18",38.3422,38.5441,38.1953,38.5349,2380400.0],["2024-10-21",38.5258,38.7002,38.0209,38.1311,2903100.0],["2024-10-22",37.9475,38.1311,37.8281,38.0484,2714000.0],["2024-10-23",37.8649,37.975,37.6629,37.8373,2655300.0],["2024-10-24",37.7731,38.076,37.5344,37.7547,2875700.0],["2024-10-25",37.7914,37.8832,37.4518,37.5803,3119500.0],["2024-10-28",37.4059,37.6721,37.3233,37.516,2519100.0],["2024-10-29",37.516,37.516,36.8276,37.0846,2809800.0],["2024-10-30",37.1305,37.3049,36.9377,37.259,2371100.0],["2024-10-31",37.2039,37.36,37.002,37.0846,6129200.0],["2024-11-01",37.4334,37.5344,36.5706,37.103,4900500.0],["2024-11-04",37.2223,37.6813,37.1948,37.4793,5882600.0],["2024-11-05",37.7272,37.7272,37.2866,37.6813,4890100.0],["2024-11-06",37.9566,38.1861,37.7547,38.1219,5974000.0],["2024-11-07",38.3697,39.1132,38.2504,38.9388,4509900.0],["2024-11-08",38.8562,39.0123,38.6726,38.8562,4583000.0],["2024-11-11",38.9847,39.3703,38.847,39.2693,2601300.0],["2024-11-12",39.4712,39.4712,38.4799,38.7185,4038700.0],["2024-11-13",38.7553,39.0857,38.5441,39.0031,3733400.0],["2024-11-14",39.2326,39.7558,39.049,39.5539,5627700.0],["2024-11-15",39.4355,39.4355,39.0533,39.3143,5556400.0],["2024-11-18",39.277,39.8363,39.2677,39.6685,4072800.0],["2024-11-19",39.6219,40.1532,39.4728,40.06,3345000.0],["2024-11-20",40.004,40.06,39.5473,39.8829,3051200.0],["2024-11-21",39.9015,40.5912,39.8642,40.5353,3764900.0],["2024-11-22",40.4701,40.731,40.2743,40.3209,4554000.0],["2024-11-25",40.4514,40.5912,39.9388,40.032,7654900.0],["2024-11-26",39.799,39.9481,39.4355,39.799,4560300.0],["2024-11-27",39.7617,40.0413,39.6219,39.9854,4078600.0],["2024-11-29",39.9388,40.5633,39.8736,40.4328,2648400.0],["2024-12-02",40.3303,40.5167,39.7803,40.4141,8445800.0],["2024-12-03",40.6844,40.9081,40.498,40.5353,4350300.0],["2024-12-04",40.8149,41.0293,40.498,40.6751,5658800.0],["2024-12-05",40.5446,41.1412,40.5353,40.9361,5538100.0],["2024-12-06",40.8895,40.8895,40.1904,40.2091,4658100.0],["2024-12-09",40.3862,40.554,39.4728,39.4728,5077800.0],["2024-12-10",39.566,39.6405,39.2677,39.4355,3598000.0],["2024-12-11",39.5939,39.8363,39.3982,39.4634,8932000.0],["2024-12-12",39.4355,39.4448,39.0999,39.1931,4346500.0],["2024-12-13",39.1931,39.2397,38.9042,39.0627,2345900.0],["2024-12-16",39.044,39.0813,38.5687,38.7085,3380400.0],["2024-12-17",38.4568,38.6992,38.3077,38.5873,2535000.0],["2024-12-18",38.5407,38.5407,37.7485,37.7485,4402100.0],["2024-12-19",37.9628,38.3357,37.7205,37.9442,4677300.0],["2024-12-20",37.7951,38.6059,37.6086,38.5593,3981700.0],["2024-12-23",38.5034,38.9695,38.2238,38.9601,3696900.0],["2024-12-24",38.9135,39.0533,38.7924,39.0254,988600.0],["2024-12-26",38.9695,39.1279,38.8576,38.9601,1320400.0],["2024-12-27",38.7364,39.0906,38.7085,38.9788,1792300.0],["2024-12-30",38.7924,39.333,38.6526,39.2584,2186700.0],["2024-12-31",39.3236,39.566,39.2584,39.5473,1646600.0],["2025-01-02",39.7524,40.0693,39.5939,40.06,3086300.0],["2025-01-03",40.1625,40.4794,40.06,40.1625,2971200.0],["2025-01-06",40.4048,40.5073,39.9761,40.0693,2475900.0],["2025-01-07",40.3396,40.8149,40.3023,40.6751,2662000.0],["2025-01-08",40.6378,41.0945,40.5633,41.0293,2738500.0],["2025-01-10",41.0107,41.0573,40.265,40.526,4845900.0],["2025-01-13",40.5726,41.02,40.3582,40.4514,4283300.0],["2025-01-14",40.3582,41.0946,40.2743,41.0759,2999400.0],["2025-01-15",41.3835,41.7004,41.281,41.3182,2861200.0],["2025-01-16",41.1598,41.2064,40.6658,41.0386,4936700.0],["2025-01-17",40.8988,41.8495,40.8988,41.486,7092300.0],["2025-01-21",41.5792,42.6697,41.4394,42.2317,7521900.0],["2025-01-22",42.2783,42.3062,41.7004,41.719,4318400.0],["2025-01-23",41.6351,41.9427,41.4767,41.8122,5113200.0],["2025-01-24",41.8775,42.1385,41.6351,41.9986,2028000.0],["2025-01-27",41.7936,41.9893,41.2344,41.6631,4020200.0],["2025-01-28",41.7656,42.0359,41.2437,41.4394,3230900.0],["2025-01-29",41.3462,41.5885,41.1598,41.253,2702600.0],["2025-01-30",41.4767,41.7843,41.1039,41.4767,3308600.0],["2025-01-31",41.4767,41.5326,40.1905,40.3023,6187400.0],["2025-02-03",38.7271,40.3489,37.7391,40.004,5272400.0],["2025-02-04",40.5167,41.0946,40.5167,40.7497,3380500.0],["2025-02-05",40.759,41.4394,40.759,40.9454,3917700.0],["2025-02-06",41.0945,41.5326,40.7963,41.1971,3545500.0],["2025-02-07",41.1971,41.514,40.8056,41.4301,2561200.0],["2025-02-10",41.5233,41.9241,41.3089,41.7656,2769400.0],["2025-02-11",41.7097,42.241,41.4301,42.1757,2810300.0],["2025-02-12",41.8402,42.3062,41.7656,42.0359,9647900.0],["2025-02-13",42.1664,42.5952,42.0173,42.3622,3658200.0],["2025-02-14",42.6649,42.9014,40.735,40.7445,5863200.0],["2025-02-18",40.7729,40.9053,39.7133,40.4418,8369400.0],["2025-02-19",40.4891,40.5553,39.7701,40.0255,6078500.0],["2025-02-20",39.9782,40.0255,39.5052,39.7133,5547100.0],["2025-02-21",39.4958,39.8742,39.2876,39.5241,6522300.0],["2025-02-24",39.562,39.7985,39.2214,39.2971,5421200.0],["2025-02-25",39.1647,39.5525,38.8998,39.4012,6925500.0],["2025-02-26",39.439,39.8552,39.2403,39.4958,3435300.0],["2025-02-27",39.5809,39.789,39.1174,39.4768,2348500.0],["2025-02-28",39.5525,40.4796,39.4106,40.4228,4436900.0],["2025-03-03",40.6499,41.0094,40.0444,40.3661,4910700.0],["2025-03-04",39.5431,40.2053,39.1363,39.3066,5819200.0],["2025-03-05",39.4958,40.4891,39.4958,40.1958,4822500.0],["2025-03-06",39.9593,40.0161,39.2971,39.3539,3527000.0],["2025-03-07",39.2971,39.9688,39.1741,39.7323,3144900.0],["2025-03-10",39.6471,40.3945,39.4106,40.3755,4298200.0],["2025-03-11",40.3945,40.4985,39.8269,40.0161,4451500.0],["2025-03-12",40.0161,40.6783,39.8931,40.2431,3363200.0],["2025-03-13",40.4891,40.5931,39.8552,40.2526,2511200.0],["2025-03-14",40.2904,40.6404,40.1012,40.5174,2044300.0],["2025-03-17",40.612,41.1702,40.5931,41.1513,3082400.0],["2025-03-18",41.1796,41.3026,40.631,41.0661,2832300.0],["2025-03-19",40.9621,41.5486,40.9053,41.3878,1913900.0],["2025-03-20",41.2459,41.8513,41.1229,41.8418,1884200.0],["2025-03-21",41.7189,41.7851,41.2269,41.5013,3269800.0],["2025-03-24",41.577,42.0878,41.4351,41.8702,2600000.0],["2025-03-25",42.0216,42.2486,41.7283,42.0216,2792700.0],["2025-03-26",42.1919,42.3811,41.9459,42.1162,2623700.0],["2025-03-27",42.0973,42.277,41.8418,41.9648,1707200.0],["2025-03-28",41.9554,42.2203,41.7662,42.0594,2281500.0],["2025-03-31",42.0405,42.3054,41.7283,41.9175,3803300.0],["2025-04-01",41.9175,42.2486,41.454,42.1635,2390600.0],["2025-04-02",42.0689,42.7216,41.8419,42.7027,2239500.0],["2025-04-03",42.3243,43.6298,42.3243,42.8919,5855100.0],["2025-04-04",42.031,42.3338,40.8107,41.0094,8368400.0],["2025-04-07",37.8402,40.8012,37.5848,39.685,7363200.0],["2025-04-08",40.4985,40.631,38.4078,38.8714,5119500.0],["2025-04-09",38.5119,39.8269,37.651,39.5147,6115000.0],["2025-04-10",39.4485,39.7512,38.6254,39.562,5464300.0],["2025-04-11",39.8742,41.0661,39.8647,40.9053,4538900.0],["2025-04-14",41.3215,41.7378,40.9621,41.6432,3589500.0],["2025-04-15",41.7378,42.1635,41.6053,41.8891,3214300.0],["2025-04-16",42.0973,42.5135,41.9648,42.1635,3982900.0],["2025-04-17",42.3811,43.346,42.3527,42.9203,4781000.0],["2025-04-21",42.9014,43.1568,42.2203,42.5608,3450200.0],["2025-04-22",42.8162,43.5257,42.5892,43.1757,4460100.0],["2025-04-23",43.2325,43.5163,42.7595,43.1473,4194200.0],["2025-04-24",43.3744,43.9136,43.119,43.8568,5078300.0],["2025-04-25",43.8001,43.9609,43.4974,43.696,3620900.0],["2025-04-28",43.7528,44.1785,43.4974,44.1217,2553000.0],["2025-04-29",44.0744,44.3204,44.046,44.1217,2397400.0],["2025-04-30",44.0177,44.3298,43.696,44.169,3312400.0],["2025-05-01",44.0933,44.538,43.8474,43.9704,3166800.0],["2025-05-02",44.3961,44.4055,43.9609,44.3298,3025200.0],["2025-05-05",44.3109,44.3961,43.696,44.0744,2395200.0],["2025-05-06",44.0933,44.4244,43.5825,43.6676,2821200.0],["2025-05-07",43.6582,44.4055,43.6487,44.169,2548400.0],["2025-05-08",44.2447,44.5096,43.2892,43.3082,3833000.0],["2025-05-09",43.9136,44.1028,43.1473,43.6109,4541900.0],["2025-05-12",43.5163,43.7433,41.5013,42.1446,7929600.0],["2025-05-13",42.3716,42.4851,41.9554,42.1635,11784900.0],["2025-05-14",42.2865,42.4946,41.927,42.4473,3895100.0],["2025-05-15",42.4377,43.1581,42.3704,43.1485,3617500.0],["2025-05-16",43.1485,43.2638,43.0044,43.0813,4018600.0],["2025-05-19",42.8507,43.1773,42.8027,43.1677,1903900.0],["2025-05-20",43.1101,43.9842,43.1101,43.8113,4096300.0],["2025-05-21",44.1571,44.2147,43.2638,43.7729,5951900.0],["2025-05-22",43.9458,43.9938,43.2446,43.3886,4923500.0],["2025-05-23",43.4271,44.2435,43.3694,44.2435,5087200.0],["2025-05-27",44.2436,44.6278,44.1955,44.2243,5139100.0],["2025-05-28",44.061,44.1859,43.7344,43.7729,4268100.0],["2025-05-29",43.8017,44.0802,43.6768,44.0418,2533500.0],["2025-05-30",44.0418,44.7334,43.9746,44.647,4106200.0],["2025-06-02",44.7142,45.3674,44.5221,45.3002,4190800.0],["2025-06-03",45.425,45.5691,45.1753,45.2137,3102600.0],["2025-06-04",45.3194,45.5499,44.8199,44.8199,3839100.0],["2025-06-05",45.0984,45.1561,44.8295,45.0216,2231700.0],["2025-06-06",44.9255,45.0696,44.5797,44.6854,2656700.0],["2025-06-09",44.5797,44.6662,43.9746,44.013,3472300.0],["2025-06-10",44.0899,44.3588,43.7729,44.0418,3741100.0],["2025-06-11",44.2339,44.2339,43.8113,44.061,3003900.0],["2025-06-12",44.33,44.964,44.1859,44.964,3059000.0],["2025-06-13",44.9159,45.0312,44.5413,44.8295,3064100.0],["2025-06-16",44.9544,45.1945,44.0418,44.1475,3338900.0],["2025-06-17",44.3012,44.4068,44.061,44.1571,2513900.0],["2025-06-18",44.2724,44.2724,42.918,43.2061,4810400.0],["2025-06-20",43.3886,43.4079,42.9084,43.014,6126300.0],["2025-06-23",43.0044,43.6096,42.9756,43.1581,3023100.0],["2025-06-24",43.1101,43.3983,42.9084,43.2638,2151300.0],["2025-06-25",43.1293,43.1773,42.5337,42.7259,3699000.0],["2025-06-26",42.9852,43.4271,42.7547,43.3022,2709900.0],["2025-06-27",43.2254,43.5423,42.6778,43.014,4598700.0],["2025-06-30",42.9564,43.5712,42.7643,43.5327,3618900.0],["2025-07-01",43.2926,43.4559,42.8603,43.1485,3517400.0],["2025-07-02",43.2061,43.2734,42.3897,43.014,4229700.0],["2025-07-03",43.014,43.1773,42.8603,42.9756,1487300.0],["2025-07-07",42.7931,42.8603,42.2168,42.4089,3691600.0],["2025-07-08",42.284,42.5626,42.2071,42.4569,2828400.0],["2025-07-09",42.6106,42.6106,42.0535,42.0631,2812500.0],["2025-07-10",42.0631,42.7739,41.871,42.7355,5151400.0],["2025-07-11",42.7355,42.8603,42.3897,42.7931,4989500.0],["2025-07-14",42.8411,43.4751,42.6202,43.4271,3285500.0],["2025-07-15",43.379,43.5712,42.8219,43.4847,4307200.0],["2025-07-16",43.5615,43.696,43.0044,43.4655,5524100.0],["2025-07-17",43.0813,43.3694,42.8603,42.9948,3239200.0],["2025-07-18",43.2254,43.5231,43.0813,43.3118,2634200.0],["2025-07-21",43.379,43.4943,42.7835,42.8315,4263100.0],["2025-07-22",42.9276,43.4559,42.9276,43.4175,5254800.0],["2025-07-23",43.7056,44.0034,43.5135,43.6864,5878900.0],["2025-07-24",43.6096,43.7921,43.2926,43.6672,5344700.0],["2025-07-25",43.6096,43.6384,43.1773,43.1965,4604300.0],["2025-07-28",43.2253,43.235,42.8219,42.8699,2854200.0],["2025-07-29",42.8892,43.3694,42.8219,43.3022,2759800.0],["2025-07-30",43.2446,43.4559,43.1101,43.2061,2642900.0],["2025-07-31",43.1101,43.6768,43.0332,43.5039,3490100.0],["2025-08-01",43.9938,44.3876,43.331,44.378,4571200.0],["2025-08-04",44.282,44.8391,44.2628,44.7815,2464700.0],["2025-08-05",44.8103,45.5499,44.7334,44.8967,4258600.0],["2025-08-06",45.0696,45.1945,44.5317,45.1561,4017400.0],["2025-08-07",45.1657,45.3482,44.8391,45.2233,3222000.0],["2025-08-08",45.2233,45.4731,45.1369,45.1369,2387100.0],["2025-08-11",45.1849,45.742,45.1177,45.6172,3756900.0],["2025-08-12",45.6364,45.7324,45.2233,45.4539,3968200.0],["2025-08-13",45.5211,45.9918,45.425,45.7997,10222200.0],["2025-08-14",45.8285,46.3088,45.694,46.2799,3570100.0],["2025-08-15",46.2731,46.429,45.7275,45.8347,4289900.0],["2025-08-18",45.7859,45.8347,45.4741,45.4741,2543000.0],["2025-08-19",45.4546,46.1075,45.3085,45.9808,3366700.0],["2025-08-20",46.1367,46.9649,46.1172,46.7993,4189500.0],["2025-08-21",46.5654,46.926,46.5459,46.7116,3823700.0],["2025-08-22",46.7506,47.0526,46.6726,46.7408,5030200.0],["2025-08-25",46.7018,46.7311,46.3706,46.3803,4696200.0],["2025-08-26",46.468,46.6239,45.8834,46.2244,3285700.0],["2025-08-27",46.2731,46.6044,46.0393,46.39,3359600.0],["2025-08-28",46.429,46.7213,46.1952,46.5849,2754100.0],["2025-08-29",46.6629,47.3449,46.5752,47.1013,3529500.0],["2025-09-02",46.7701,47.2085,46.7116,47.0624,3762200.0],["2025-09-03",47.0136,47.267,46.7408,47.0819,2880100.0],["2025-09-04",47.2183,47.3254,46.8577,46.9259,2616100.0],["2025-09-05",47.0916,47.189,46.7311,47.0234,2668600.0],["2025-09-08",47.1695,47.4326,46.809,47.0819,2125500.0],["2025-09-09",46.926,47.3937,46.8967,47.0916,2634800.0],["2025-09-10",47.1111,47.3937,47.0916,47.3449,2876700.0],["2025-09-11",47.4326,47.569,47.1988,47.5593,1972400.0],["2025-09-12",47.4911,47.8516,47.4911,47.8419,2011500.0],["2025-09-15",47.8419,47.9003,47.4911,47.8029,2052300.0],["2025-09-16",47.8906,47.949,47.6178,47.6372,4127500.0],["2025-09-17",47.6567,48.0952,47.647,47.8516,3646000.0],["2025-09-18",47.7347,47.9588,47.4326,47.8614,2307400.0],["2025-09-19",48.0855,48.2803,47.7834,48.1926,3096100.0],["2025-09-22",48.2219,48.3291,47.9296,47.9296,3258600.0],["2025-09-23",47.9978,48.5434,47.7639,48.3291,3391500.0],["2025-09-24",48.2706,48.865,48.2706,48.6993,4209300.0],["2025-09-25",48.6701,48.8357,48.0367,48.2998,3944900.0],["2025-09-26",48.5434,48.7091,48.1634,48.3193,3213000.0],["2025-09-29",48.3291,48.5629,48.1439,48.446,2410900.0],["2025-09-30",48.3485,49.206,48.3485,49.167,3686700.0],["2025-10-01",49.128,49.245,48.1147,48.3193,5176300.0],["2025-10-02",48.485,48.7188,48.1926,48.4265,3771000.0],["2025-10-03",48.3875,49.1086,48.1244,48.787,2570700.0],["2025-10-06",48.8357,48.8942,48.1829,48.4947,3407800.0],["2025-10-07",48.5532,48.5726,48.0075,48.1829,2812300.0],["2025-10-08",48.4265,48.4265,47.5301,47.7737,3484500.0],["2025-10-09",47.686,47.7444,46.7116,46.7603,3495300.0],["2025-10-10",46.887,46.9065,46.3998,46.468,3335200.0],["2025-10-13",46.468,46.7408,46.2439,46.5167,1597000.0],["2025-10-14",46.3998,46.5557,46.0295,46.3024,2374000.0],["2025-10-15",46.1854,46.7408,46.1757,46.39,2272000.0],["2025-10-16",46.3998,46.507,45.9516,46.0003,4134300.0],["2025-10-17",46.0393,46.0588,45.5423,45.8736,2787300.0],["2025-10-20",45.9906,46.2341,45.8152,46.0003,2233800.0],["2025-10-21",45.9613,46.0977,45.669,46.0588,2794100.0],["2025-10-22",46.088,46.6531,46.0588,46.4875,3227000.0],["2025-10-23",46.5752,46.6921,45.9613,45.9711,3953600.0],["2025-10-24",46.0198,46.0977,45.5716,45.708,3508000.0],["2025-10-27",45.7762,46.088,45.5326,46.0588,3229700.0],["2025-10-28",46.0782,46.2634,45.8054,45.8834,3751600.0],["2025-10-29",45.8152,46.049,45.3475,45.4741,4137500.0],["2025-10-30",45.5423,45.9808,45.4449,45.7762,3569900.0],["2025-10-31",45.747,45.7664,45.3572,45.4254,3649100.0],["2025-11-03",45.5034,45.5229,45.0259,45.4254,5886600.0],["2025-11-04",45.2013,45.3767,44.831,45.2013,4551900.0],["2025-11-05",45.0844,45.747,45.0844,45.367,5265400.0],["2025-11-06",45.1818,45.7957,45.0649,45.6788,5700500.0],["2025-11-07",44.9382,46.5849,44.2854,46.4875,6780100.0],["2025-11-10",46.5265,46.8675,46.0782,46.6921,4987200.0],["2025-11-11",46.7701,47.1793,46.7116,47.0526,4253600.0],["2025-11-12",47.1793,47.5983,46.7895,47.4619,5350200.0],["2025-11-13",47.5203,47.647,46.7213,47.0234,12242000.0],["2025-11-14",46.1659,46.6629,45.6982,46.6531,5799500.0],["2025-11-17",46.5752,47.2183,46.4485,46.5265,5182100.0],["2025-11-18",46.4583,47.2085,46.2341,47.0331,5467200.0],["2025-11-19",46.8577,47.4034,46.6142,47.3742,3071200.0],["2025-11-20",47.4521,47.5008,46.8772,47.0624,2903100.0],["2025-11-21",46.9649,47.1013,46.4583,46.7116,4052800.0],["2025-11-24",46.7213,46.7701,46.0393,46.1075,6289800.0],["2025-11-25",46.0003,46.5459,45.9321,46.3413,3891900.0],["2025-11-26",46.5654,46.8285,46.3316,46.809,2824200.0],["2025-11-28",46.9844,47.569,46.8675,47.5301,2097800.0],["2025-12-01",47.4229,47.9588,47.3254,47.6372,5246300.0],["2025-12-02",47.647,47.8419,46.7408,46.8772,5064100.0],["2025-12-03",47.2865,47.3839,46.4972,46.5265,4870500.0],["2025-12-04",46.5265,47.1403,46.4777,46.9065,4179600.0],["2025-12-05",46.9065,47.189,46.6921,46.8577,4736500.0],["2025-12-08",46.8577,47.0916,46.39,46.9552,2682700.0],["2025-12-09",47.0624,47.3937,46.3121,46.3218,2987900.0],["2025-12-10",46.4388,46.4777,45.7762,45.9808,3058200.0],["2025-12-11",46.088,46.3803,45.9321,46.1952,2448900.0],["2025-12-12",46.1952,46.5654,46.088,46.3316,2107100.0],["2025-12-15",46.3803,46.5947,46.1854,46.4583,1913600.0],["2025-12-16",46.4095,46.5459,45.4741,45.4741,2959800.0],["2025-12-17",45.4157,45.8736,45.0552,45.7372,2870200.0],["2025-12-18",45.7275,45.8639,45.5229,45.5423,2784800.0],["2025-12-19",45.6982,46.1172,45.4254,45.4352,3569700.0],["2025-12-22",45.5131,45.6788,45.25,45.63,3138900.0],["2025-12-23",45.7859,46.3024,45.7275,46.2536,2250300.0],["2025-12-24",46.3511,46.4193,46.1367,46.2341,1208900.0],["2025-12-26",46.2829,46.4777,46.1659,46.3121,927000.0],["2025-12-29",46.2829,46.7798,46.2731,46.507,2207900.0],["2025-12-30",46.5265,46.9162,46.4972,46.8188,2308100.0],["2025-12-31",46.809,46.9454,46.39,46.6044,2244500.0],["2026-01-02",46.6921,47.0429,46.2244,46.887,3117800.0],["2026-01-05",46.7018,46.7603,44.8408,45.3864,8362400.0],["2026-01-06",45.4936,45.6788,44.3633,44.529,8396400.0],["2026-01-07",44.4315,44.6849,43.9931,44.071,4661400.0],["2026-01-08",44.0418,44.4023,43.8762,44.1295,6166200.0],["2026-01-09",44.188,44.6069,44.1587,44.4608,4211000.0],["2026-01-12",44.568,44.87,44.3633,44.6849,4904000.0],["2026-01-13",44.831,45.1526,44.4998,45.1526,4304700.0],["2026-01-14",45.2111,45.708,45.1234,45.3767,5311700.0],["2026-01-15",45.2987,45.6885,45.1526,45.6105,3198400.0],["2026-01-16",45.8444,46.3803,45.7275,46.3706,4772500.0],["2026-01-20",46.3706,46.3998,45.7567,45.9223,6340500.0],["2026-01-21",46.1464,46.4582,45.9516,46.0782,6388100.0],["2026-01-22",46.1659,46.5752,45.9613,46.2634,4055000.0],["2026-01-23",46.5265,47.0624,46.3608,46.9649,4681500.0],["2026-01-26",47.2572,47.4424,46.4095,46.6531,3702200.0],["2026-01-27",46.468,46.9065,46.1367,46.7895,6068400.0],["2026-01-28",46.7701,47.3937,46.6921,47.3157,9139200.0],["2026-01-29",47.6762,48.0367,47.4619,47.9783,4171100.0],["2026-01-30",47.9003,48.0367,46.8675,47.5885,4711500.0],["2026-02-02",47.189,47.6178,46.7311,47.0429,6738900.0],["2026-02-03",47.1403,48.1634,47.0721,48.066,4955900.0],["2026-02-04",48.2219,48.9527,48.0855,48.8747,5244000.0],["2026-02-05",48.7675,49.3132,48.6409,49.1963,4381600.0],["2026-02-06",49.3034,49.6445,48.787,49.0306,6638200.0],["2026-02-09",49.2645,49.6445,48.7773,49.3327,6383500.0],["2026-02-10",49.4788,49.9173,49.1768,49.7809,4918200.0],["2026-02-11",49.8881,50.5117,49.8783,50.2291,4477100.0],["2026-02-12",50.3265,50.8332,50.2096,50.5117,7064000.0],["2026-02-13",51.1547,52.8112,50.9112,52.4994,20312900.0],["2026-02-17",51.4251,51.5929,50.0229,50.7931,8027000.0],["2026-02-18",50.724,51.1091,50.171,50.25,6191900.0],["2026-02-19",50.5463,51.2473,50.3685,50.9412,6695700.0],["2026-02-20",50.9511,51.1683,50.566,50.8721,7223200.0],["2026-02-23",51.2967,51.8299,51.0202,51.6917,3325500.0],["2026-02-24",51.6127,51.8003,51.2375,51.741,2967900.0],["2026-02-25",51.6028,51.8793,51.119,51.7509,3106400.0],["2026-02-26",51.6522,52.0866,51.3856,51.5929,4156300.0],["2026-02-27",51.7904,53.0148,51.741,52.4717,7779700.0],["2026-03-02",52.9654,53.39,52.5606,53.2814,5903400.0],["2026-03-03",53.1926,53.7356,52.4026,53.6468,6198800.0],["2026-03-04",53.3209,53.548,52.9457,53.4888,4202200.0],["2026-03-05",53.3703,53.5579,52.9161,53.2024,5078900.0],["2026-03-06",53.4789,53.5579,52.9358,53.3802,5298000.0],["2026-03-09",53.39,53.5678,52.9753,53.2617,4558400.0],["2026-03-10",53.2617,53.4789,52.9457,53.0247,3749700.0],["2026-03-11",53.2419,53.311,52.6297,52.9654,3251800.0],["2026-03-12",53.1926,53.6468,52.9457,52.9556,3519200.0],["2026-03-13",52.8766,53.548,52.8766,53.3999,3744500.0],["2026-03-16",53.5678,53.9134,53.1333,53.8541,3893500.0],["2026-03-17",54.0121,54.0121,53.2518,53.3703,3060900.0],["2026-03-18",53.2222,53.311,52.5507,52.5705,3580500.0],["2026-03-19",52.7383,53.4987,52.5409,53.39,4502700.0],["2026-03-20",53.4493,53.8541,52.7087,52.7877,6699600.0],["2026-03-23",52.1854,53.5678,51.8398,53.4789,6396400.0],["2026-03-24",53.4789,54.417,53.2518,53.7554,4996700.0],["2026-03-25",53.6665,54.0615,53.4789,53.7949,4029600.0],["2026-03-26",53.943,54.18,53.6073,53.8146,4106900.0],["2026-03-27",53.9924,54.3083,53.6764,53.8936,4806200.0],["2026-03-30",54.2096,54.7428,53.548,53.6468,6065800.0],["2026-03-31",53.7159,53.9035,52.847,53.4592,7429400.0],["2026-04-01",53.3209,53.5085,52.5409,52.9753,5208000.0],["2026-04-02",53.5382,53.7949,53.0642,53.469,4797600.0],["2026-04-06",53.2617,53.6369,53.0346,53.0642,2628800.0],["2026-04-07",53.2024,53.9529,53.0938,53.6961,3747400.0],["2026-04-08",52.7285,53.8541,52.1953,53.7949,4614600.0],["2026-04-09",53.8146,54.6144,53.7258,53.8146,3555700.0],["2026-04-10",53.8048,54.2491,53.6369,53.6369,2948300.0],["2026-04-13",53.9134,53.9627,52.768,52.7976,3262000.0],["2026-04-14",52.7778,52.8075,52.1163,52.3236,7405600.0],["2026-04-15",52.3927,52.531,51.9089,51.9484,6016400.0],["2026-04-16",52.0076,52.452,51.5238,51.9089,5918500.0],["2026-04-17",51.5139,52.1064,51.0696,52.0076,5544000.0],["2026-04-20",52.136,52.294,51.5732,51.5831,4457200.0],["2026-04-21",51.6127,51.9681,51.198,51.198,3385700.0],["2026-04-22",51.4448,51.662,50.961,51.1486,4567100.0],["2026-04-23",51.1683,51.9583,51.1387,51.8398,2689300.0],["2026-04-24",52.0076,52.7482,51.8497,52.6297,4051000.0],["2026-04-27",52.7285,52.7877,51.7904,51.7904,3215800.0],["2026-04-28",52.0866,52.689,51.978,52.373,2985800.0],["2026-04-29",52.5409,53.1136,52.4125,52.7482,3419000.0],["2026-04-30",52.7186,54.7823,52.6495,54.7231,4257900.0],["2026-05-01",54.6934,54.7922,54.1405,54.1405,3025200.0],["2026-05-04",53.9331,54.7033,53.706,54.0319,4617000.0],["2026-05-05",54.0319,54.6638,53.9232,54.2195,3592400.0],["2026-05-06",53.9331,54.3478,53.4394,53.5184,4447100.0],["2026-05-07",53.4592,53.627,52.768,53.311,4749300.0],["2026-05-08",53.7159,54.4466,52.6593,52.9161,5074300.0],["2026-05-11",53.4592,54.1899,53.1333,53.7751,3088700.0],["2026-05-12",53.7455,54.18,53.469,54.1504,2587300.0],["2026-05-13",54.2096,54.6342,54.022,54.496,5645600.0],["2026-05-14",54.5848,55.513,54.5058,55.513,13860300.0],["2026-05-15",55.48,55.74,54.58,55.31,3883700.0],["2026-05-18",55.45,56.41,55.29,56.37,3264100.0],["2026-05-19",56.15,57.01,55.81,56.79,10390300.0],["2026-05-20",56.82,57.49,56.66,57.08,6893000.0],["2026-05-21",57.47,58.2,57.07,57.79,4011700.0],["2026-05-22",57.72,58.45,57.7,58.04,4463400.0],["2026-05-26",57.63,57.71,56.74,57.01,3516300.0],["2026-05-27",56.55,56.77,56.1,56.15,3262400.0],["2026-05-28",56.34,56.47,55.51,55.56,3481800.0],["2026-05-29",55.5,55.67,54.67,54.74,6735900.0],["2026-06-01",54.74,55.34,54.6,54.93,5697300.0],["2026-06-02",55.26,56.45,55.26,56.32,2766600.0],["2026-06-03",56.44,57.01,55.8,55.81,3526000.0],["2026-06-04",55.96,56.9,55.89,56.74,4521400.0],["2026-06-05",56.85,57.05,56.3,56.31,2637000.0],["2026-06-08",56.47,56.72,55.33,55.33,4451500.0],["2026-06-09",55.33,55.59,54.88,55.54,3161700.0],["2026-06-10",55.79,56.66,55.76,56.44,4365500.0],["2026-06-11",56.78,56.98,56.45,56.46,4145300.0],["2026-06-12",56.23,56.99,56.08,56.5,3150000.0],["2026-06-15",55.75,56.2,55.44,55.94,3179200.0],["2026-06-16",55.96,56.22,55.5,55.68,3982300.0],["2026-06-17",55.65,55.79,54.37,54.47,3929300.0],["2026-06-18",54.3,54.66,53.75,54.55,4559400.0],["2026-06-22",54.65,55.06,54.39,54.8,2756900.0],["2026-06-23",54.7,55.76,54.51,55.74,2710600.0],["2026-06-24",55.25,55.54,54.84,55.29,3092200.0],["2026-06-25",55.18,56.38,55.18,56.19,2433700.0],["2026-06-26",56.28,56.37,55.76,56.24,4866100.0],["2026-06-29",56.25,56.31,55.23,55.4,5354800.0],["2026-06-30",55.52,55.58,54.2,54.21,3988100.0],["2026-07-01",53.83,54.26,53.2,53.29,2266900.0],["2026-07-02",53.77,54.11,53.25,54.08,3878900.0],["2026-07-06",54.025,54.575,53.42,53.47,7131206.162333],["2026-07-07",53.84,55.3495,53.685,55.05,5636919.849596],["2026-07-08",55.37,55.43,54.785,55.07,5830816.678153],["2026-07-09",55.03,55.25,54.56,54.59,5308467.442479],["2026-07-10",54.76,54.89,54.3,54.66,2330881.727413],["2026-07-13",55.15,55.35,54.78,55.07,2405281.294096],["2026-07-14",55.25,56.015,55.25,55.89,2512294.866017],["2026-07-15",55.92,56.59,55.92,56.15,3038926.957127],["2026-07-16",56.17,56.57,55.9939,56.46,2849972.910228],["2026-07-17",56.9,57.1,56.32,56.71,2733803.349507],["2026-07-20",56.69,57.035,55.695,55.73,2681376.405635],["2026-07-21",55.83,56.0824,54.97,55.46,3383803.419751],["2026-07-22",55.94,56.41,55.835,56.25,1929061.118822],["2026-07-23",56.35,56.57,56.08,56.4,2863918.893679],["2026-07-24",56.56,56.975,56.47,56.86,2747116.667069],["2026-07-27",56.48,56.63,55.345,55.35,3027134.618835],["2026-07-28",55.66,55.895,55.17,55.25,2703473.531869],["2026-07-29",55.83,55.9806,54.945,55.14,3096636.661311],["2026-07-30",55.12,55.53,54.87,55.43,3623730.344468],["2026-07-31",55.38,55.6,54.375,54.46,4496133.12062],["2026-08-03",54.29,54.29,53.53,54.1,2653019.879281],["2026-08-04",53.85,54.17,52.855,53.41,8473243.67787],["2026-08-05",53.565,53.6336,51.81,51.94,8806702.383328],["2026-08-06",52.43,52.84,51.375,51.7,7467432.067497],["2026-08-07",51.66,51.92,51.125,51.28,7302778.219081],["2026-08-10",51.735,51.83,51,51.08,1172290.483971],["2026-08-11",51.48,52.07,51.41,51.57,3890895.929173],["2026-08-12",51.685,51.885,51.38,51.44,3745784.396902],["2026-08-13",51.43,51.6,51.245,51.29,13436478.823528],["2026-08-14",51.15,51.15,50.505,50.91,9936795.780869]]}