{"t":"FFBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-12-21",0.7673,0.8032,0.7673,0.7673,3075.0],["1983-12-22",0.7673,0.8032,0.7673,0.7673,1025.0],["1983-12-23",0.7673,0.8032,0.7673,0.7673,1025.0],["1983-12-27",0.7673,0.8152,0.7673,0.7673,12298.0],["1983-12-28",0.7673,0.7673,0.7673,0.7673,0.0],["1983-12-29",0.7673,0.7673,0.7673,0.7673,0.0],["1983-12-30",0.7673,0.7673,0.7673,0.7673,0.0],["1984-01-03",0.7673,0.8152,0.7673,0.7673,6149.0],["1984-01-04",0.7673,0.8152,0.7673,0.7673,1025.0],["1984-01-05",0.7673,0.7673,0.7673,0.7673,0.0],["1984-01-06",0.7793,0.8152,0.7793,0.7793,2050.0],["1984-01-09",0.7793,0.8272,0.7793,0.7793,1025.0],["1984-01-10",0.7793,0.8272,0.7793,0.7793,1025.0],["1984-01-11",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-12",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-13",0.7793,0.8272,0.7793,0.7793,1025.0],["1984-01-16",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-17",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-18",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-19",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-20",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-23",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-24",0.7793,0.8272,0.7793,0.7793,9224.0],["1984-01-25",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-26",0.7793,0.8272,0.7793,0.7793,1025.0],["1984-01-27",0.7793,0.8272,0.7793,0.7793,2050.0],["1984-01-30",0.7793,0.7793,0.7793,0.7793,0.0],["1984-01-31",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-01",0.7793,0.8272,0.7793,0.7793,3075.0],["1984-02-02",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-03",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-06",0.7793,0.8272,0.7793,0.7793,10249.0],["1984-02-07",0.7793,0.8272,0.7793,0.7793,2050.0],["1984-02-08",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-09",0.7793,0.8272,0.7793,0.7793,1025.0],["1984-02-10",0.7793,0.8272,0.7793,0.7793,4099.0],["1984-02-13",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-14",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-15",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-16",0.7793,0.8272,0.7793,0.7793,2050.0],["1984-02-17",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-21",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-22",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-23",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-24",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-27",0.7793,0.8272,0.7793,0.7793,4099.0],["1984-02-28",0.7793,0.7793,0.7793,0.7793,0.0],["1984-02-29",0.7793,0.7793,0.7793,0.7793,0.0],["1984-03-01",0.7793,0.8272,0.7793,0.7793,15373.0],["1984-03-02",0.7793,0.8272,0.7793,0.7793,18448.0],["1984-03-05",0.7793,0.7793,0.7793,0.7793,0.0],["1984-03-06",0.7793,0.7793,0.7793,0.7793,0.0],["1984-03-07",0.7793,0.7793,0.7793,0.7793,0.0],["1984-03-08",0.7793,0.7793,0.7793,0.7793,0.0],["1984-03-09",0.7793,0.7793,0.7793,0.7793,0.0],["1984-03-12",0.7852,0.8272,0.7852,0.7852,11274.0],["1984-03-13",0.7852,0.8272,0.7852,0.7852,1025.0],["1984-03-14",0.7852,0.8272,0.7852,0.7852,2050.0],["1984-03-15",0.7852,0.7852,0.7852,0.7852,0.0],["1984-03-16",0.7852,0.7852,0.7852,0.7852,0.0],["1984-03-19",0.7852,0.7852,0.7852,0.7852,0.0],["1984-03-20",0.7852,0.7852,0.7852,0.7852,0.0],["1984-03-21",0.7852,0.7852,0.7852,0.7852,0.0],["1984-03-22",0.7852,0.7852,0.7852,0.7852,0.0],["1984-03-23",0.7852,0.8272,0.7852,0.7852,1025.0],["1984-03-26",0.7852,0.8272,0.7852,0.7852,1025.0],["1984-03-27",0.7852,0.7852,0.7852,0.7852,0.0],["1984-03-28",0.7972,0.8332,0.7972,0.7972,9224.0],["1984-03-29",0.7972,0.7972,0.7972,0.7972,0.0],["1984-03-30",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-02",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-03",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-04",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-05",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-06",0.7972,0.8392,0.7972,0.7972,4099.0],["1984-04-09",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-10",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-11",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-12",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-13",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-16",0.7972,0.7972,0.7972,0.7972,0.0],["1984-04-17",0.7972,0.8392,0.7972,0.7972,3075.0],["1984-04-18",0.7972,0.8392,0.7972,0.7972,6149.0],["1984-04-19",0.8092,0.8392,0.8092,0.8092,13323.0],["1984-04-23",0.8092,0.8452,0.8092,0.8092,1025.0],["1984-04-24",0.8092,0.8092,0.8092,0.8092,0.0],["1984-04-25",0.8092,0.8452,0.8092,0.8092,0.0],["1984-04-26",0.8092,0.8452,0.8092,0.8092,20497.0],["1984-04-27",0.8092,0.8092,0.8092,0.8092,0.0],["1984-04-30",0.8092,0.8452,0.8092,0.8092,25622.0],["1984-05-01",0.8092,0.8092,0.8092,0.8092,0.0],["1984-05-02",0.8152,0.8452,0.8152,0.8152,30746.0],["1984-05-03",0.8152,0.8452,0.8152,0.8152,1025.0],["1984-05-04",0.8152,0.8152,0.8152,0.8152,0.0],["1984-05-07",0.8212,0.8452,0.8212,0.8212,5124.0],["1984-05-08",0.8212,0.8452,0.8212,0.8212,16398.0],["1984-05-09",0.8212,0.8212,0.8212,0.8212,0.0],["1984-05-10",0.8212,0.8212,0.8212,0.8212,0.0],["1984-05-11",0.8212,0.8632,0.8212,0.8212,10249.0],["1984-05-14",0.8212,0.8632,0.8212,0.8212,1025.0],["1984-05-15",0.8212,0.8632,0.8212,0.8212,10249.0],["1984-05-16",0.8272,0.8632,0.8272,0.8272,21522.0],["1984-05-17",0.8272,0.8632,0.8272,0.8272,2050.0],["1984-05-18",0.8272,0.8632,0.8272,0.8272,5124.0],["1984-05-21",0.8272,0.8632,0.8272,0.8272,1025.0],["1984-05-22",0.8272,0.8272,0.8272,0.8272,0.0],["1984-05-23",0.8272,0.8632,0.8272,0.8272,7174.0],["1984-05-24",0.8272,0.8632,0.8272,0.8272,7174.0],["1984-05-25",0.8272,0.8632,0.8272,0.8272,0.0],["1984-05-29",0.8272,0.8272,0.8272,0.8272,0.0],["1984-05-30",0.8272,0.8632,0.8272,0.8272,8199.0],["1984-05-31",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-01",0.8272,0.8632,0.8272,0.8272,5124.0],["1984-06-04",0.8272,0.8632,0.8272,0.8272,5124.0],["1984-06-05",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-06",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-07",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-08",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-11",0.8272,0.8632,0.8272,0.8272,1025.0],["1984-06-12",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-13",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-14",0.8272,0.8632,0.8272,0.8272,3075.0],["1984-06-15",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-18",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-19",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-20",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-21",0.8272,0.8752,0.8272,0.8272,2050.0],["1984-06-22",0.8272,0.8752,0.8272,0.8272,3075.0],["1984-06-25",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-26",0.8272,0.8272,0.8272,0.8272,0.0],["1984-06-27",0.8272,0.8752,0.8272,0.8272,12298.0],["1984-06-28",0.8272,0.8752,0.8272,0.8272,2050.0],["1984-06-29",0.8272,0.8752,0.8272,0.8272,22547.0],["1984-07-02",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-03",0.8272,0.8752,0.8272,0.8272,3075.0],["1984-07-05",0.8272,0.8752,0.8272,0.8272,3075.0],["1984-07-06",0.8272,0.8752,0.8272,0.8272,2050.0],["1984-07-09",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-10",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-11",0.8272,0.8752,0.8272,0.8272,10249.0],["1984-07-12",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-13",0.8272,0.8752,0.8272,0.8272,1025.0],["1984-07-16",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-17",0.8272,0.8752,0.8272,0.8272,5124.0],["1984-07-18",0.8272,0.8752,0.8272,0.8272,1025.0],["1984-07-19",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-20",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-23",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-24",0.8272,0.8752,0.8272,0.8272,1025.0],["1984-07-25",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-26",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-27",0.8272,0.8752,0.8272,0.8272,6149.0],["1984-07-30",0.8272,0.8272,0.8272,0.8272,0.0],["1984-07-31",0.8272,0.8752,0.8272,0.8272,10249.0],["1984-08-01",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-02",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-03",0.8272,0.8752,0.8272,0.8272,0.0],["1984-08-06",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-07",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-08",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-09",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-10",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-13",0.8272,0.8632,0.8272,0.8272,4099.0],["1984-08-14",0.8272,0.8632,0.8272,0.8272,1025.0],["1984-08-15",0.8272,0.8632,0.8272,0.8272,6149.0],["1984-08-16",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-17",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-20",0.8272,0.8632,0.8272,0.8272,0.0],["1984-08-21",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-22",0.8272,0.8632,0.8272,0.8272,0.0],["1984-08-23",0.8272,0.8632,0.8272,0.8272,6149.0],["1984-08-24",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-27",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-28",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-29",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-30",0.8272,0.8272,0.8272,0.8272,0.0],["1984-08-31",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-04",0.8272,0.8632,0.8272,0.8272,13323.0],["1984-09-05",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-06",0.8272,0.8632,0.8272,0.8272,2050.0],["1984-09-07",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-10",0.8272,0.8632,0.8272,0.8272,1025.0],["1984-09-11",0.8272,0.8632,0.8272,0.8272,0.0],["1984-09-12",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-13",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-14",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-17",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-18",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-19",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-20",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-21",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-24",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-25",0.8272,0.8272,0.8272,0.8272,0.0],["1984-09-26",0.8272,0.8632,0.8272,0.8272,10249.0],["1984-09-27",0.8272,0.8632,0.8272,0.8272,2050.0],["1984-09-28",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-01",0.8272,0.8632,0.8272,0.8272,0.0],["1984-10-02",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-03",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-04",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-05",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-08",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-09",0.8272,0.8632,0.8272,0.8272,10249.0],["1984-10-10",0.8272,0.8632,0.8272,0.8272,10249.0],["1984-10-11",0.8272,0.8752,0.8272,0.8272,16398.0],["1984-10-12",0.8272,0.8752,0.8272,0.8272,10249.0],["1984-10-15",0.8272,0.8752,0.8272,0.8272,4099.0],["1984-10-16",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-17",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-18",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-19",0.8272,0.8752,0.8272,0.8272,4099.0],["1984-10-22",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-23",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-24",0.8272,0.8752,0.8272,0.8272,1025.0],["1984-10-25",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-26",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-29",0.8272,0.8272,0.8272,0.8272,0.0],["1984-10-30",0.8272,0.8752,0.8272,0.8272,2050.0],["1984-10-31",0.8392,0.8752,0.8392,0.8392,52268.0],["1984-11-01",0.8392,0.8752,0.8392,0.8392,39970.0],["1984-11-02",0.8392,0.8752,0.8392,0.8392,11274.0],["1984-11-05",0.8392,0.8632,0.8392,0.8392,24597.0],["1984-11-06",0.8392,0.8872,0.8392,0.8392,27671.0],["1984-11-07",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-08",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-09",0.8392,0.8872,0.8392,0.8392,1025.0],["1984-11-12",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-13",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-14",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-15",0.8392,0.8872,0.8392,0.8392,10249.0],["1984-11-16",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-19",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-20",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-21",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-23",0.8392,0.8392,0.8392,0.8392,0.0],["1984-11-26",0.8512,0.8872,0.8512,0.8512,8199.0],["1984-11-27",0.8512,0.8991,0.8512,0.8512,6149.0],["1984-11-28",0.8632,0.8991,0.8632,0.8632,2050.0],["1984-11-29",0.8752,0.9231,0.8752,0.8752,10249.0],["1984-11-30",0.8872,0.9351,0.8872,0.8872,3075.0],["1984-12-03",0.8991,0.9351,0.8991,0.8991,1025.0],["1984-12-04",0.8991,0.8991,0.8991,0.8991,0.0],["1984-12-05",0.8991,0.8991,0.8991,0.8991,0.0],["1984-12-06",0.8991,0.8991,0.8991,0.8991,0.0],["1984-12-07",0.8991,0.8991,0.8991,0.8991,0.0],["1984-12-10",0.8392,0.8392,0.8032,0.8032,2050.0],["1984-12-11",0.8032,0.8032,0.8032,0.8032,0.0],["1984-12-12",0.8032,0.8392,0.8032,0.8032,1025.0],["1984-12-13",0.8032,0.8032,0.8032,0.8032,0.0],["1984-12-14",0.8032,0.8032,0.8032,0.8032,0.0],["1984-12-17",0.8032,0.8032,0.8032,0.8032,0.0],["1984-12-18",0.8032,0.8512,0.8032,0.8032,1025.0],["1984-12-19",0.8032,0.8032,0.8032,0.8032,0.0],["1984-12-20",0.8032,0.8032,0.8032,0.8032,0.0],["1984-12-21",0.8032,0.8032,0.8032,0.8032,0.0],["1984-12-24",0.8032,0.8032,0.8032,0.8032,0.0],["1984-12-26",0.8152,0.8512,0.8152,0.8152,21522.0],["1984-12-27",0.8152,0.8152,0.8152,0.8152,0.0],["1984-12-28",0.8152,0.8512,0.8152,0.8152,2050.0],["1984-12-31",0.8152,0.8512,0.8152,0.8152,1025.0],["1985-01-02",0.8152,0.8152,0.8152,0.8152,0.0],["1985-01-03",0.8152,0.8152,0.8152,0.8152,0.0],["1985-01-04",0.8152,0.8152,0.8152,0.8152,0.0],["1985-01-07",0.8152,0.8512,0.8152,0.8152,83014.0],["1985-01-08",0.8152,0.8512,0.8152,0.8152,1025.0],["1985-01-09",0.8152,0.8512,0.8152,0.8152,3075.0],["1985-01-10",0.8152,0.8152,0.8152,0.8152,0.0],["1985-01-11",0.8152,0.8152,0.8152,0.8152,0.0],["1985-01-14",0.8152,0.8512,0.8152,0.8152,0.0],["1985-01-15",0.8152,0.8152,0.8152,0.8152,0.0],["1985-01-16",0.8152,0.8512,0.8152,0.8152,0.0],["1985-01-17",0.8152,0.8152,0.8152,0.8152,0.0],["1985-01-18",0.8152,0.8512,0.8152,0.8152,0.0],["1985-01-21",0.8152,0.8512,0.8152,0.8152,1025.0],["1985-01-22",0.8152,0.8512,0.8152,0.8152,1025.0],["1985-01-23",0.8152,0.8512,0.8152,0.8152,4099.0],["1985-01-24",0.8152,0.8632,0.8152,0.8152,2050.0],["1985-01-25",0.8152,0.8632,0.8152,0.8152,6149.0],["1985-01-28",0.8152,0.8152,0.8152,0.8152,0.0],["1985-01-29",0.8152,0.8152,0.8152,0.8152,0.0],["1985-01-30",0.8152,0.8632,0.8152,0.8152,2050.0],["1985-01-31",0.8152,0.8632,0.8152,0.8152,4099.0],["1985-02-01",0.8152,0.8152,0.8152,0.8152,0.0],["1985-02-04",0.8152,0.8632,0.8152,0.8152,20497.0],["1985-02-05",0.8152,0.8152,0.8152,0.8152,0.0],["1985-02-06",0.8152,0.8632,0.8152,0.8152,4099.0],["1985-02-07",0.8272,0.8632,0.8272,0.8272,25622.0],["1985-02-08",0.8272,0.8272,0.8272,0.8272,0.0],["1985-02-11",0.8272,0.8272,0.8272,0.8272,0.0],["1985-02-12",0.8392,0.8872,0.8392,0.8392,7174.0],["1985-02-13",0.8392,0.8872,0.8392,0.8392,3075.0],["1985-02-14",0.8392,0.8392,0.8392,0.8392,0.0],["1985-02-15",0.8392,0.8392,0.8392,0.8392,0.0],["1985-02-19",0.8392,0.8392,0.8392,0.8392,0.0],["1985-02-20",0.8392,0.8872,0.8392,0.8392,6149.0],["1985-02-21",0.8392,0.8872,0.8392,0.8392,2050.0],["1985-02-22",0.8392,0.8392,0.8392,0.8392,0.0],["1985-02-25",0.8392,0.8392,0.8392,0.8392,0.0],["1985-02-26",0.8392,0.8392,0.8392,0.8392,0.0],["1985-02-27",0.8392,0.8392,0.8392,0.8392,0.0],["1985-02-28",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-01",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-04",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-05",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-06",0.8392,0.8872,0.8392,0.8392,7174.0],["1985-03-07",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-08",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-11",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-12",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-13",0.8392,0.8872,0.8392,0.8392,1025.0],["1985-03-14",0.8392,0.8872,0.8392,0.8392,5124.0],["1985-03-15",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-18",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-19",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-20",0.8392,0.8872,0.8392,0.8392,1025.0],["1985-03-21",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-22",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-25",0.8392,0.8872,0.8392,0.8392,6149.0],["1985-03-26",0.8392,0.8392,0.8392,0.8392,0.0],["1985-03-27",0.8392,0.8872,0.8392,0.8392,2050.0],["1985-03-28",0.8392,0.8872,0.8392,0.8392,4099.0],["1985-03-29",0.8392,0.8392,0.8392,0.8392,0.0],["1985-04-01",0.8392,0.8872,0.8392,0.8392,5124.0],["1985-04-02",0.8392,0.8392,0.8392,0.8392,0.0],["1985-04-03",0.8392,0.8392,0.8392,0.8392,0.0],["1985-04-04",0.8392,0.8392,0.8392,0.8392,0.0],["1985-04-08",0.8392,0.8392,0.8392,0.8392,0.0],["1985-04-09",0.8392,0.8392,0.8392,0.8392,0.0],["1985-04-10",0.8392,0.8392,0.8392,0.8392,0.0],["1985-04-11",0.8632,0.8632,0.8632,0.8632,1025.0],["1985-04-12",0.8632,0.8632,0.8632,0.8632,0.0],["1985-04-15",0.8782,0.8782,0.8782,0.8782,2050.0],["1985-04-16",0.8782,0.8782,0.8782,0.8782,0.0],["1985-04-17",0.8782,0.8782,0.8782,0.8782,0.0],["1985-04-18",0.8392,0.8392,0.8392,0.8392,5124.0],["1985-04-19",0.8632,0.8872,0.8632,0.8632,37920.0],["1985-04-22",0.8872,0.8872,0.8872,0.8872,3075.0],["1985-04-23",0.8872,0.8872,0.8872,0.8872,0.0],["1985-04-24",0.8752,0.8752,0.8752,0.8752,13323.0],["1985-04-25",0.8752,0.8752,0.8752,0.8752,0.0],["1985-04-26",0.8752,0.8752,0.8752,0.8752,8199.0],["1985-04-29",0.8872,0.8872,0.8872,0.8872,1025.0],["1985-04-30",0.8872,0.8872,0.8872,0.8872,0.0],["1985-05-01",0.8872,0.8872,0.8872,0.8872,0.0],["1985-05-02",0.8872,0.8872,0.8872,0.8872,0.0],["1985-05-03",0.8872,0.8872,0.8872,0.8872,0.0],["1985-05-06",0.8872,0.8872,0.8872,0.8872,0.0],["1985-05-07",0.8872,0.8931,0.8752,0.8931,8199.0],["1985-05-08",0.8931,0.8931,0.8931,0.8931,0.0],["1985-05-09",0.8931,0.8931,0.8931,0.8931,0.0],["1985-05-10",0.8931,0.8931,0.8752,0.8931,4099.0],["1985-05-13",0.8931,0.8931,0.8931,0.8931,0.0],["1985-05-14",0.8752,0.8752,0.8512,0.8632,71741.0],["1985-05-15",0.8632,0.8632,0.8632,0.8632,0.0],["1985-05-16",0.8632,0.8632,0.8632,0.8632,0.0],["1985-05-17",0.8632,0.8632,0.8632,0.8632,0.0],["1985-05-20",0.8632,0.8632,0.8632,0.8632,0.0],["1985-05-21",0.8632,0.8632,0.8632,0.8632,0.0],["1985-05-22",0.8991,0.8991,0.8991,0.8991,4099.0],["1985-05-23",0.8991,0.8991,0.8991,0.8991,0.0],["1985-05-24",0.8991,0.8991,0.8991,0.8991,0.0],["1985-05-28",0.8991,0.8991,0.8512,0.8991,19473.0],["1985-05-29",0.8991,0.8991,0.8991,0.8991,0.0],["1985-05-30",0.8991,0.8991,0.8991,0.8991,1025.0],["1985-05-31",0.8991,0.8991,0.8991,0.8991,0.0],["1985-06-03",0.8991,0.8991,0.8991,0.8991,0.0],["1985-06-04",0.8901,0.8901,0.8901,0.8901,7174.0],["1985-06-05",0.8901,0.8901,0.8901,0.8901,0.0],["1985-06-06",0.8901,0.8901,0.8901,0.8901,0.0],["1985-06-07",0.8901,0.8901,0.8901,0.8901,0.0],["1985-06-10",0.8901,0.8901,0.8901,0.8901,0.0],["1985-06-11",0.8901,0.8901,0.8901,0.8901,0.0],["1985-06-12",0.8901,0.8901,0.8901,0.8901,0.0],["1985-06-13",0.8901,0.8901,0.8901,0.8901,0.0],["1985-06-14",0.8901,0.8931,0.8752,0.8931,10249.0],["1985-06-17",0.8931,0.8931,0.8931,0.8931,0.0],["1985-06-18",0.8931,0.9231,0.8872,0.8872,6149.0],["1985-06-19",0.8872,0.8872,0.8872,0.8872,4099.0],["1985-06-20",0.8872,0.8872,0.8872,0.8872,4099.0],["1985-06-21",0.8872,0.8872,0.8872,0.8872,0.0],["1985-06-24",0.8872,0.8872,0.8872,0.8872,0.0],["1985-06-25",0.8872,0.8872,0.8872,0.8872,2050.0],["1985-06-26",0.8872,0.8872,0.8872,0.8872,0.0],["1985-06-27",0.8872,0.8872,0.8872,0.8872,0.0],["1985-06-28",0.8872,0.8872,0.8872,0.8872,0.0],["1985-07-01",0.8872,0.8872,0.8872,0.8872,0.0],["1985-07-02",0.9111,0.9111,0.9111,0.9111,6149.0],["1985-07-03",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-05",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-08",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-09",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-10",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-11",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-12",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-15",0.9111,0.9111,0.9111,0.9111,1025.0],["1985-07-16",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-17",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-18",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-19",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-22",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-23",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-24",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-25",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-26",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-29",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-30",0.9111,0.9111,0.9111,0.9111,0.0],["1985-07-31",0.9111,0.9111,0.9111,0.9111,0.0],["1985-08-01",0.9111,0.9111,0.9111,0.9111,0.0],["1985-08-02",0.8991,0.8991,0.8991,0.8991,8199.0],["1985-08-05",0.9471,0.9471,0.9471,0.9471,3075.0],["1985-08-06",0.9471,0.9471,0.9471,0.9471,0.0],["1985-08-07",0.9111,0.9111,0.9111,0.9111,5124.0],["1985-08-08",0.9111,0.9111,0.9111,0.9111,0.0],["1985-08-09",0.9111,0.9111,0.9111,0.9111,0.0],["1985-08-12",0.9111,0.9111,0.9111,0.9111,0.0],["1985-08-13",0.9111,0.9111,0.9111,0.9111,0.0],["1985-08-14",0.9111,0.9111,0.9111,0.9111,0.0],["1985-08-15",0.9111,0.9111,0.9111,0.9111,0.0],["1985-08-16",0.9111,0.9111,0.9111,0.9111,0.0],["1985-08-19",0.9231,0.9351,0.9231,0.9351,15373.0],["1985-08-20",0.9351,0.9351,0.9351,0.9351,0.0],["1985-08-21",0.9351,0.9351,0.9351,0.9351,0.0],["1985-08-22",0.9351,0.9351,0.9351,0.9351,0.0],["1985-08-23",0.9351,0.9351,0.9351,0.9351,0.0],["1985-08-26",0.9351,0.9351,0.9351,0.9351,0.0],["1985-08-27",0.9351,0.9351,0.9351,0.9351,0.0],["1985-08-28",0.9351,0.9351,0.9351,0.9351,0.0],["1985-08-29",0.9351,0.9351,0.9351,0.9351,0.0],["1985-08-30",0.9231,0.9231,0.9231,0.9231,10249.0],["1985-09-03",0.9231,0.9471,0.9111,0.9471,22547.0],["1985-09-04",0.9471,0.9471,0.9471,0.9471,2050.0],["1985-09-05",0.9471,0.9471,0.9471,0.9471,0.0],["1985-09-06",0.9231,0.9231,0.9231,0.9231,1025.0],["1985-09-09",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-10",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-11",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-12",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-13",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-16",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-17",0.9231,0.9231,0.9231,0.9231,1025.0],["1985-09-18",0.9231,0.9231,0.9231,0.9231,1025.0],["1985-09-19",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-20",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-23",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-24",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-25",0.9231,0.9231,0.9231,0.9231,1025.0],["1985-09-26",0.9231,0.9231,0.9231,0.9231,0.0],["1985-09-30",0.9231,0.9231,0.9231,0.9231,0.0],["1985-10-01",0.9231,0.9231,0.9231,0.9231,0.0],["1985-10-02",0.9231,0.9231,0.9231,0.9231,0.0],["1985-10-03",0.9591,0.9591,0.9591,0.9591,5124.0],["1985-10-04",0.9591,0.9591,0.9591,0.9591,0.0],["1985-10-07",0.9591,0.9591,0.9591,0.9591,0.0],["1985-10-08",0.995,0.995,0.995,0.995,4099.0],["1985-10-09",0.995,0.995,0.995,0.995,0.0],["1985-10-10",0.995,0.995,0.995,0.995,0.0],["1985-10-11",0.995,0.995,0.995,0.995,0.0],["1985-10-14",0.995,0.995,0.995,0.995,0.0],["1985-10-15",0.995,0.995,0.995,0.995,0.0],["1985-10-16",0.995,0.995,0.995,0.995,0.0],["1985-10-17",0.995,0.995,0.995,0.995,0.0],["1985-10-18",0.995,0.995,0.995,0.995,0.0],["1985-10-21",0.995,0.995,0.995,0.995,0.0],["1985-10-22",0.995,0.995,0.995,0.995,0.0],["1985-10-23",0.995,0.995,0.995,0.995,0.0],["1985-10-24",0.995,0.995,0.995,0.995,0.0],["1985-10-25",0.995,0.995,0.995,0.995,0.0],["1985-10-28",0.995,0.995,0.995,0.995,0.0],["1985-10-29",0.995,0.995,0.995,0.995,0.0],["1985-10-30",1.007,1.007,1.007,1.007,4099.0],["1985-10-31",0.9831,0.9831,0.9831,0.9831,24597.0],["1985-11-01",0.9831,0.995,0.9831,0.995,16398.0],["1985-11-04",0.995,0.995,0.995,0.995,0.0],["1985-11-05",0.995,0.995,0.995,0.995,0.0],["1985-11-06",0.9831,0.9831,0.9831,0.9831,1025.0],["1985-11-07",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-08",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-11",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-12",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-13",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-14",1.031,1.031,1.031,1.031,11274.0],["1985-11-15",1.031,1.031,1.031,1.031,2050.0],["1985-11-18",1.031,1.031,1.031,1.031,0.0],["1985-11-19",1.031,1.031,1.031,1.031,0.0],["1985-11-20",0.9831,0.9831,0.9831,0.9831,2050.0],["1985-11-21",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-22",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-25",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-26",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-27",0.9831,0.9831,0.9831,0.9831,0.0],["1985-11-29",0.9831,0.9831,0.9831,0.9831,0.0],["1985-12-02",0.9831,0.9831,0.9831,0.9831,0.0],["1985-12-03",0.995,0.995,0.995,0.995,5124.0],["1985-12-04",0.995,1.031,0.9831,1.031,2050.0],["1985-12-05",1.031,1.031,1.031,1.031,0.0],["1985-12-06",1.031,1.031,1.031,1.031,0.0],["1985-12-09",1.031,1.031,1.031,1.031,0.0],["1985-12-10",1.031,1.043,1.031,1.043,4099.0],["1985-12-11",1.043,1.043,1.043,1.043,0.0],["1985-12-12",1.043,1.043,1.043,1.043,2050.0],["1985-12-13",1.043,1.043,1.043,1.043,0.0],["1985-12-16",1.043,1.043,1.043,1.043,0.0],["1985-12-17",1.043,1.043,1.043,1.043,0.0],["1985-12-18",1.043,1.043,1.043,1.043,0.0],["1985-12-19",1.043,1.043,1.043,1.043,0.0],["1985-12-20",1.043,1.043,1.043,1.043,0.0],["1985-12-23",1.043,1.043,1.043,1.043,0.0],["1985-12-24",1.043,1.043,1.043,1.043,0.0],["1985-12-26",1.043,1.043,1.043,1.043,0.0],["1985-12-27",1.043,1.043,1.043,1.043,0.0],["1985-12-30",1.043,1.043,1.043,1.043,0.0],["1985-12-31",1.034,1.034,1.031,1.034,3075.0],["1986-01-02",1.034,1.034,1.034,1.034,0.0],["1986-01-03",1.034,1.034,1.034,1.034,0.0],["1986-01-06",1.034,1.034,1.034,1.034,0.0],["1986-01-07",1.034,1.034,1.034,1.034,0.0],["1986-01-08",1.034,1.034,1.034,1.034,0.0],["1986-01-09",1.034,1.034,1.034,1.034,0.0],["1986-01-10",1.034,1.034,1.034,1.034,0.0],["1986-01-13",1.079,1.079,1.079,1.079,1025.0],["1986-01-14",1.079,1.079,1.079,1.079,20497.0],["1986-01-15",1.079,1.079,1.079,1.079,0.0],["1986-01-16",1.079,1.079,1.079,1.079,0.0],["1986-01-17",1.079,1.079,1.079,1.079,0.0],["1986-01-20",1.079,1.079,1.079,1.079,0.0],["1986-01-21",1.058,1.058,1.058,1.058,2050.0],["1986-01-22",1.058,1.079,1.046,1.049,6149.0],["1986-01-23",1.055,1.055,1.055,1.055,5124.0],["1986-01-24",1.055,1.055,1.055,1.055,0.0],["1986-01-27",1.079,1.079,1.079,1.079,1025.0],["1986-01-28",1.079,1.079,1.079,1.079,0.0],["1986-01-29",1.079,1.079,1.079,1.079,0.0],["1986-01-30",1.079,1.079,1.079,1.079,0.0],["1986-01-31",1.052,1.052,1.019,1.052,16398.0],["1986-02-03",1.052,1.052,1.052,1.052,0.0],["1986-02-04",1.052,1.052,1.052,1.052,0.0],["1986-02-05",1.052,1.052,1.052,1.052,0.0],["1986-02-06",1.052,1.052,1.052,1.052,0.0],["1986-02-07",1.055,1.058,1.055,1.055,11274.0],["1986-02-10",1.079,1.079,1.079,1.079,2050.0],["1986-02-11",1.079,1.079,1.079,1.079,0.0],["1986-02-12",1.079,1.079,1.079,1.079,0.0],["1986-02-13",1.079,1.079,1.031,1.079,2050.0],["1986-02-14",1.031,1.031,1.031,1.031,1025.0],["1986-02-18",1.031,1.031,1.031,1.031,0.0],["1986-02-19",1.031,1.031,1.031,1.031,2050.0],["1986-02-20",1.055,1.067,1.055,1.055,12298.0],["1986-02-21",1.055,1.055,1.055,1.055,0.0],["1986-02-24",1.043,1.043,1.043,1.043,5124.0],["1986-02-25",1.043,1.043,1.043,1.043,5124.0],["1986-02-26",1.043,1.043,1.043,1.043,0.0],["1986-02-27",1.043,1.043,1.043,1.043,0.0],["1986-02-28",1.043,1.043,1.043,1.043,0.0],["1986-03-03",1.043,1.043,1.043,1.043,0.0],["1986-03-04",1.079,1.079,1.079,1.079,1025.0],["1986-03-05",1.079,1.079,1.079,1.079,0.0],["1986-03-06",1.079,1.079,1.079,1.079,0.0],["1986-03-07",1.079,1.079,1.079,1.079,0.0],["1986-03-10",1.091,1.091,1.091,1.091,3075.0],["1986-03-11",1.091,1.091,1.091,1.091,0.0],["1986-03-12",1.091,1.1059,1.055,1.1059,31771.0],["1986-03-13",1.094,1.094,1.094,1.094,2050.0],["1986-03-14",1.055,1.055,1.055,1.055,2050.0],["1986-03-17",1.055,1.055,1.055,1.055,0.0],["1986-03-18",1.055,1.055,1.055,1.055,0.0],["1986-03-19",1.055,1.055,1.055,1.055,0.0],["1986-03-20",1.1029,1.1029,1.1029,1.1029,1025.0],["1986-03-21",1.094,1.094,1.094,1.094,2050.0],["1986-03-24",1.1149,1.1149,1.1149,1.1149,8199.0],["1986-03-25",1.1269,1.1269,1.1269,1.1269,1025.0],["1986-03-26",1.067,1.067,1.067,1.067,1025.0],["1986-03-27",1.067,1.067,1.067,1.067,1025.0],["1986-03-31",1.067,1.067,1.067,1.067,0.0],["1986-04-01",1.067,1.067,1.067,1.067,0.0],["1986-04-02",1.094,1.094,1.094,1.094,1025.0],["1986-04-03",1.094,1.094,1.094,1.094,0.0],["1986-04-04",1.094,1.094,1.094,1.094,0.0],["1986-04-07",1.094,1.094,1.094,1.094,0.0],["1986-04-08",1.094,1.094,1.094,1.094,0.0],["1986-04-09",1.094,1.094,1.094,1.094,0.0],["1986-04-10",1.094,1.094,1.094,1.094,0.0],["1986-04-11",1.094,1.094,1.094,1.094,0.0],["1986-04-14",1.091,1.091,1.091,1.091,4099.0],["1986-04-15",1.1029,1.1269,1.1029,1.1269,25622.0],["1986-04-16",1.1389,1.1509,1.1389,1.1509,15373.0],["1986-04-17",1.1509,1.1509,1.1509,1.1509,0.0],["1986-04-18",1.1269,1.1269,1.1269,1.1269,14348.0],["1986-04-21",1.1509,1.1509,1.1509,1.1509,7174.0],["1986-04-22",1.1509,1.1509,1.1509,1.1509,0.0],["1986-04-23",1.1509,1.1509,1.1509,1.1509,0.0],["1986-04-24",1.1509,1.1509,1.1509,1.1509,0.0],["1986-04-25",1.1509,1.1509,1.1509,1.1509,0.0],["1986-04-28",1.1509,1.1869,1.1269,1.1749,81990.0],["1986-04-29",1.1749,1.1869,1.1509,1.1869,20497.0],["1986-04-30",1.1869,1.1869,1.1869,1.1869,1025.0],["1986-05-01",1.1869,1.1869,1.1869,1.1869,0.0],["1986-05-02",1.1869,1.1869,1.1869,1.1869,0.0],["1986-05-05",1.1869,1.1869,1.1869,1.1869,0.0],["1986-05-06",1.1869,1.1869,1.1869,1.1869,0.0],["1986-05-07",1.1869,1.1869,1.1869,1.1869,0.0],["1986-05-08",1.1869,1.2108,1.1869,1.2108,7174.0],["1986-05-09",1.2108,1.2108,1.2108,1.2108,4099.0],["1986-05-12",1.2108,1.2108,1.2108,1.2108,0.0],["1986-05-13",1.2108,1.2108,1.2108,1.2108,0.0],["1986-05-14",1.2108,1.2108,1.2108,1.2108,0.0],["1986-05-15",1.2108,1.2108,1.2108,1.2108,0.0],["1986-05-16",1.2108,1.2108,1.2108,1.2108,0.0],["1986-05-19",1.2468,1.2708,1.2468,1.2708,8199.0],["1986-05-20",1.2708,1.2708,1.2708,1.2708,0.0],["1986-05-21",1.2708,1.2948,1.2468,1.2948,2050.0],["1986-05-22",1.2948,1.3157,1.2468,1.3157,34846.0],["1986-05-23",1.3157,1.3787,1.2828,1.3787,13323.0],["1986-05-27",1.4266,1.4386,1.4266,1.4386,4099.0],["1986-05-28",1.4146,1.4146,1.3667,1.3667,27671.0],["1986-05-29",1.3667,1.3667,1.3667,1.3667,0.0],["1986-05-30",1.3667,1.3667,1.3667,1.3667,0.0],["1986-06-02",1.3667,1.3667,1.3667,1.3667,0.0],["1986-06-03",1.3667,1.3667,1.3667,1.3667,0.0],["1986-06-04",1.3667,1.4146,1.3547,1.3547,5124.0],["1986-06-05",1.4146,1.4146,1.4146,1.4146,1025.0],["1986-06-06",1.4146,1.4146,1.4146,1.4146,0.0],["1986-06-09",1.4146,1.4146,1.4146,1.4146,0.0],["1986-06-10",1.4146,1.4146,1.4146,1.4146,0.0],["1986-06-11",1.4146,1.4146,1.4146,1.4146,0.0],["1986-06-12",1.4146,1.4146,1.4146,1.4146,0.0],["1986-06-13",1.4146,1.4146,1.4146,1.4146,0.0],["1986-06-16",1.3907,1.3907,1.3307,1.3907,21522.0],["1986-06-17",1.3787,1.3787,1.3787,1.3787,18448.0],["1986-06-18",1.3787,1.3787,1.3427,1.3427,2050.0],["1986-06-19",1.3427,1.3427,1.3427,1.3427,0.0],["1986-06-20",1.3427,1.3427,1.3427,1.3427,0.0],["1986-06-23",1.3427,1.3547,1.3427,1.3427,11274.0],["1986-06-24",1.3907,1.3907,1.3907,1.3907,3075.0],["1986-06-25",1.3907,1.3907,1.3907,1.3907,0.0],["1986-06-26",1.3667,1.3667,1.3667,1.3667,9224.0],["1986-06-27",1.3667,1.3667,1.3667,1.3667,0.0],["1986-06-30",1.3667,1.3907,1.3427,1.3907,27671.0],["1986-07-01",1.3907,1.3907,1.3607,1.3907,29721.0],["1986-07-02",1.3907,1.3907,1.3907,1.3907,0.0],["1986-07-03",1.3907,1.3907,1.3907,1.3907,0.0],["1986-07-07",1.4087,1.4087,1.4087,1.4087,7174.0],["1986-07-08",1.4087,1.4087,1.4087,1.4087,2050.0],["1986-07-09",1.4087,1.4087,1.4087,1.4087,0.0],["1986-07-10",1.4087,1.4087,1.4087,1.4087,0.0],["1986-07-11",1.4117,1.4117,1.4117,1.4117,13323.0],["1986-07-14",1.4296,1.4296,1.4296,1.4296,3075.0],["1986-07-15",1.4296,1.4296,1.4296,1.4296,0.0],["1986-07-16",1.4266,1.4266,1.4266,1.4266,10249.0],["1986-07-17",1.4266,1.4266,1.4266,1.4266,0.0],["1986-07-18",1.4266,1.4266,1.4266,1.4266,0.0],["1986-07-21",1.4266,1.4266,1.4266,1.4266,0.0],["1986-07-22",1.4266,1.4266,1.4266,1.4266,0.0],["1986-07-23",1.4266,1.4266,1.4266,1.4266,0.0],["1986-07-24",1.4266,1.4266,1.4266,1.4266,0.0],["1986-07-25",1.4266,1.4266,1.4266,1.4266,0.0],["1986-07-28",1.4146,1.4146,1.4146,1.4146,1025.0],["1986-07-29",1.4356,1.4506,1.4356,1.4356,11274.0],["1986-07-30",1.4356,1.4386,1.3907,1.4386,14348.0],["1986-07-31",1.4386,1.4386,1.4386,1.4386,0.0],["1986-08-01",1.4386,1.4386,1.4386,1.4386,0.0],["1986-08-04",1.3667,1.3667,1.3667,1.3667,1025.0],["1986-08-05",1.3667,1.3667,1.3667,1.3667,0.0],["1986-08-06",1.3667,1.3667,1.3667,1.3667,0.0],["1986-08-07",1.3667,1.3667,1.3667,1.3667,0.0],["1986-08-08",1.3667,1.3667,1.3667,1.3667,0.0],["1986-08-11",1.3667,1.3667,1.3667,1.3667,0.0],["1986-08-12",1.4206,1.4206,1.4206,1.4206,4099.0],["1986-08-13",1.4206,1.4206,1.4206,1.4206,0.0],["1986-08-14",1.4326,1.4386,1.4326,1.4386,5124.0],["1986-08-15",1.4386,1.4386,1.4386,1.4386,0.0],["1986-08-18",1.4386,1.4386,1.4386,1.4386,0.0],["1986-08-19",1.4386,1.4386,1.4386,1.4386,0.0],["1986-08-20",1.4386,1.4386,1.4386,1.4386,0.0],["1986-08-21",1.4386,1.4386,1.4386,1.4386,0.0],["1986-08-22",1.4386,1.4386,1.4386,1.4386,0.0],["1986-08-25",1.4146,1.4146,1.4146,1.4146,2050.0],["1986-08-26",1.4146,1.4146,1.4146,1.4146,0.0],["1986-08-27",1.4146,1.4146,1.4146,1.4146,4099.0],["1986-08-28",1.4146,1.4146,1.4146,1.4146,0.0],["1986-08-29",1.4146,1.4146,1.4146,1.4146,0.0],["1986-09-02",1.4866,1.4866,1.4866,1.4866,1025.0],["1986-09-03",1.4866,1.4866,1.4866,1.4866,1025.0],["1986-09-04",1.4866,1.4866,1.4866,1.4866,0.0],["1986-09-05",1.4866,1.5106,1.4146,1.5106,6149.0],["1986-09-08",1.5106,1.5106,1.5106,1.5106,0.0],["1986-09-09",1.5106,1.5106,1.5106,1.5106,0.0],["1986-09-10",1.5106,1.5106,1.5106,1.5106,0.0],["1986-09-11",1.4146,1.4146,1.4146,1.4146,2050.0],["1986-09-12",1.4146,1.4506,1.4146,1.4506,24597.0],["1986-09-15",1.4506,1.5106,1.4146,1.5106,10249.0],["1986-09-16",1.4626,1.4626,1.4386,1.4626,4099.0],["1986-09-17",1.4626,1.4626,1.4626,1.4626,0.0],["1986-09-18",1.4626,1.4626,1.4626,1.4626,0.0],["1986-09-19",1.4626,1.4626,1.4626,1.4626,0.0],["1986-09-22",1.4626,1.4626,1.4626,1.4626,0.0],["1986-09-23",1.4626,1.4626,1.4626,1.4626,8199.0],["1986-09-24",1.4626,1.4626,1.4626,1.4626,0.0],["1986-09-25",1.4386,1.4386,1.4386,1.4386,4099.0],["1986-09-26",1.4386,1.4386,1.4386,1.4386,0.0],["1986-09-29",1.4386,1.4386,1.4386,1.4386,0.0],["1986-09-30",1.4386,1.4386,1.4386,1.4386,0.0],["1986-10-01",1.4386,1.4386,1.4386,1.4386,0.0],["1986-10-02",1.4706,1.4706,1.4386,1.4546,45350.0],["1986-10-03",1.4706,1.5026,1.4706,1.5026,8455.0],["1986-10-06",1.5026,1.5185,1.4706,1.5106,6918.0],["1986-10-07",1.4706,1.4706,1.4706,1.4706,769.0],["1986-10-08",1.4706,1.4706,1.4706,1.4706,0.0],["1986-10-09",1.4706,1.4706,1.4706,1.4706,0.0],["1986-10-10",1.5026,1.5026,1.5026,1.5026,769.0],["1986-10-13",1.4866,1.4866,1.4866,1.4866,769.0],["1986-10-14",1.4866,1.4866,1.4866,1.4866,0.0],["1986-10-15",1.4866,1.5026,1.4706,1.5026,2306.0],["1986-10-16",1.5026,1.5026,1.5026,1.5026,0.0],["1986-10-17",1.5026,1.5265,1.4706,1.5265,17679.0],["1986-10-20",1.5265,1.5265,1.5265,1.5265,0.0],["1986-10-21",1.5265,1.5265,1.5265,1.5265,0.0],["1986-10-22",1.4706,1.4706,1.4706,1.4706,769.0],["1986-10-23",1.4986,1.4986,1.4986,1.4986,6918.0],["1986-10-24",1.4986,1.5265,1.4946,1.5265,7687.0],["1986-10-27",1.5185,1.5185,1.4866,1.5146,13067.0],["1986-10-28",1.5146,1.5146,1.5106,1.5106,1537.0],["1986-10-29",1.5146,1.5146,1.5146,1.5146,13836.0],["1986-10-30",1.5146,1.5185,1.4866,1.4866,7687.0],["1986-10-31",1.4866,1.4866,1.4866,1.4866,0.0],["1986-11-03",1.4866,1.4866,1.4866,1.4866,0.0],["1986-11-04",1.4866,1.4866,1.4866,1.4866,0.0],["1986-11-05",1.4906,1.4986,1.4906,1.4906,33821.0],["1986-11-06",1.4906,1.4906,1.4906,1.4906,0.0],["1986-11-07",1.4906,1.5345,1.4866,1.5345,3075.0],["1986-11-10",1.5345,1.5345,1.5345,1.5345,0.0],["1986-11-11",1.5345,1.5345,1.5345,1.5345,0.0],["1986-11-12",1.5345,1.5345,1.5345,1.5345,769.0],["1986-11-13",1.5345,1.5345,1.5345,1.5345,0.0],["1986-11-14",1.5345,1.5345,1.5345,1.5345,0.0],["1986-11-17",1.5185,1.5185,1.4866,1.5185,1537.0],["1986-11-18",1.5185,1.5185,1.5185,1.5185,0.0],["1986-11-19",1.5026,1.5026,1.4866,1.5026,14604.0],["1986-11-20",1.5345,1.5345,1.5345,1.5345,769.0],["1986-11-21",1.5225,1.5225,1.5026,1.5225,28440.0],["1986-11-24",1.5225,1.5225,1.4866,1.5185,29209.0],["1986-11-25",1.5185,1.5185,1.4866,1.4866,9224.0],["1986-11-26",1.4866,1.4866,1.4866,1.4866,0.0],["1986-11-28",1.4866,1.5345,1.4866,1.5345,6149.0],["1986-12-01",1.5345,1.5345,1.5026,1.5345,16142.0],["1986-12-02",1.5026,1.5026,1.5026,1.5026,9224.0],["1986-12-03",1.5026,1.5505,1.5026,1.5505,7687.0],["1986-12-04",1.5505,1.5505,1.5505,1.5505,0.0],["1986-12-05",1.5026,1.5026,1.5026,1.5026,9224.0],["1986-12-08",1.5505,1.5505,1.5505,1.5505,2306.0],["1986-12-09",1.5505,1.5505,1.5505,1.5505,0.0],["1986-12-10",1.5505,1.5665,1.5345,1.5665,76865.0],["1986-12-11",1.5665,1.5665,1.5665,1.5665,0.0],["1986-12-12",1.5505,1.5505,1.5185,1.5505,3075.0],["1986-12-15",1.5505,1.5505,1.5505,1.5505,0.0],["1986-12-16",1.5505,1.5505,1.5505,1.5505,0.0],["1986-12-17",1.5505,1.5505,1.5505,1.5505,0.0],["1986-12-18",1.5505,1.5505,1.5505,1.5505,0.0],["1986-12-19",1.5505,1.5505,1.5185,1.5505,36895.0],["1986-12-22",1.5585,1.5625,1.5585,1.5625,11530.0],["1986-12-23",1.5625,1.5625,1.5625,1.5625,0.0],["1986-12-24",1.5625,1.5625,1.5625,1.5625,0.0],["1986-12-26",1.5625,1.5625,1.5625,1.5625,0.0],["1986-12-29",1.5185,1.5185,1.5185,1.5185,4612.0],["1986-12-30",1.5185,1.5505,1.5185,1.5185,20754.0],["1986-12-31",1.5185,1.5185,1.5185,1.5185,6918.0],["1987-01-02",1.5185,1.5185,1.5185,1.5185,0.0],["1987-01-05",1.5185,1.5185,1.5185,1.5185,0.0],["1987-01-06",1.5185,1.5185,1.5185,1.5185,0.0],["1987-01-07",1.5345,1.5545,1.5345,1.5545,19216.0],["1987-01-08",1.5545,1.5545,1.5545,1.5545,0.0],["1987-01-09",1.5985,1.5985,1.5985,1.5985,1537.0],["1987-01-12",1.5985,1.5985,1.5985,1.5985,0.0],["1987-01-13",1.5985,1.5985,1.5985,1.5985,0.0],["1987-01-14",1.5985,1.5985,1.5985,1.5985,1537.0],["1987-01-15",1.5345,1.5345,1.5185,1.5345,4612.0],["1987-01-16",1.5825,1.5825,1.5825,1.5825,7687.0],["1987-01-19",1.5825,1.5825,1.5825,1.5825,0.0],["1987-01-20",1.5825,1.5825,1.5825,1.5825,769.0],["1987-01-21",1.5825,1.5825,1.5825,1.5825,0.0],["1987-01-22",1.5825,1.5825,1.5825,1.5825,0.0],["1987-01-23",1.5825,1.5825,1.5825,1.5825,0.0],["1987-01-26",1.5825,1.5825,1.5825,1.5825,0.0],["1987-01-27",1.5505,1.5505,1.5026,1.5505,1537.0],["1987-01-28",1.5505,1.5825,1.5026,1.5825,2306.0],["1987-01-29",1.5505,1.5505,1.5345,1.5345,46888.0],["1987-01-30",1.5345,1.5345,1.5345,1.5345,0.0],["1987-02-02",1.5345,1.5345,1.5345,1.5345,0.0],["1987-02-03",1.5345,1.5425,1.5345,1.5425,3075.0],["1987-02-04",1.5425,1.5425,1.5425,1.5425,0.0],["1987-02-05",1.5425,1.5425,1.5425,1.5425,0.0],["1987-02-06",1.5026,1.5026,1.5026,1.5026,769.0],["1987-02-09",1.5026,1.5026,1.5026,1.5026,0.0],["1987-02-10",1.5026,1.5026,1.5026,1.5026,0.0],["1987-02-11",1.5505,1.5825,1.5505,1.5825,8455.0],["1987-02-12",1.5825,1.5825,1.5825,1.5825,0.0],["1987-02-13",1.5825,1.5825,1.5825,1.5825,0.0],["1987-02-17",1.5026,1.5026,1.5026,1.5026,769.0],["1987-02-18",1.5825,1.5825,1.5825,1.5825,1537.0],["1987-02-19",1.5825,1.5825,1.5825,1.5825,0.0],["1987-02-20",1.5825,1.5825,1.5505,1.5825,7687.0],["1987-02-23",1.5825,1.5825,1.5026,1.5505,16142.0],["1987-02-24",1.5505,1.5505,1.5505,1.5505,0.0],["1987-02-25",1.5026,1.5026,1.5026,1.5026,769.0],["1987-02-26",1.5026,1.5026,1.5026,1.5026,0.0],["1987-02-27",1.5505,1.5505,1.5505,1.5505,12298.0],["1987-03-02",1.5505,1.5825,1.5505,1.5825,4612.0],["1987-03-03",1.5825,1.5825,1.5825,1.5825,0.0],["1987-03-04",1.5665,1.5665,1.5345,1.5345,16910.0],["1987-03-05",1.5345,1.5345,1.5345,1.5345,1537.0],["1987-03-06",1.5345,1.5985,1.5345,1.5425,63798.0],["1987-03-09",1.5425,1.5465,1.5425,1.5465,61492.0],["1987-03-10",1.5465,1.5465,1.5465,1.5465,0.0],["1987-03-11",1.5465,1.5465,1.5465,1.5465,0.0],["1987-03-12",1.5465,1.5505,1.5425,1.5505,30746.0],["1987-03-13",1.5665,1.5665,1.5665,1.5665,1537.0],["1987-03-16",1.5665,1.5665,1.5665,1.5665,0.0],["1987-03-17",1.5665,1.5985,1.5425,1.5985,2306.0],["1987-03-18",1.5985,1.5985,1.5985,1.5985,0.0],["1987-03-19",1.6224,1.6224,1.6224,1.6224,769.0],["1987-03-20",1.6224,1.6224,1.6224,1.6224,0.0],["1987-03-23",1.6224,1.6224,1.6224,1.6224,2306.0],["1987-03-24",1.5825,1.5825,1.5825,1.5825,1537.0],["1987-03-25",1.5825,1.5825,1.5825,1.5825,0.0],["1987-03-26",1.5825,1.5825,1.5825,1.5825,769.0],["1987-03-27",1.5425,1.5425,1.5425,1.5425,1537.0],["1987-03-30",1.5425,1.5425,1.5425,1.5425,0.0],["1987-03-31",1.5425,1.5425,1.5425,1.5425,0.0],["1987-04-01",1.5425,1.5425,1.5425,1.5425,0.0],["1987-04-02",1.5665,1.5985,1.5665,1.5985,11530.0],["1987-04-03",1.5905,1.5905,1.5905,1.5905,1537.0],["1987-04-06",1.6224,1.6224,1.6224,1.6224,1537.0],["1987-04-07",1.5745,1.5745,1.5745,1.5745,15373.0],["1987-04-08",1.5745,1.5745,1.5745,1.5745,0.0],["1987-04-09",1.5745,1.5745,1.5745,1.5745,0.0],["1987-04-10",1.5745,1.5745,1.5745,1.5745,0.0],["1987-04-13",1.5745,1.5985,1.5665,1.5745,7687.0],["1987-04-14",1.5745,1.5905,1.5425,1.5905,1537.0],["1987-04-15",1.5665,1.5665,1.5665,1.5665,3843.0],["1987-04-16",1.5905,1.6224,1.5905,1.6224,4612.0],["1987-04-20",1.6224,1.6224,1.6224,1.6224,0.0],["1987-04-21",1.6224,1.6224,1.6224,1.6224,0.0],["1987-04-22",1.6224,1.6224,1.6224,1.6224,0.0],["1987-04-23",1.6145,1.6145,1.6145,1.6145,1537.0],["1987-04-24",1.6145,1.6145,1.5425,1.6145,33052.0],["1987-04-27",1.6145,1.6145,1.6145,1.6145,0.0],["1987-04-28",1.6145,1.6145,1.6145,1.6145,0.0],["1987-04-29",1.5825,1.5825,1.5665,1.5665,26903.0],["1987-04-30",1.5665,1.5665,1.5665,1.5665,0.0],["1987-05-01",1.5745,1.6065,1.5745,1.5745,6149.0],["1987-05-04",1.5745,1.5745,1.5745,1.5745,0.0],["1987-05-05",1.5905,1.5905,1.5905,1.5905,1537.0],["1987-05-06",1.5745,1.5745,1.5425,1.5745,3075.0],["1987-05-07",1.5745,1.5745,1.5745,1.5745,0.0],["1987-05-08",1.5425,1.5425,1.5425,1.5425,3075.0],["1987-05-11",1.5425,1.5425,1.5425,1.5425,0.0],["1987-05-12",1.6145,1.6145,1.6145,1.6145,1537.0],["1987-05-13",1.6145,1.6145,1.6145,1.6145,0.0],["1987-05-14",1.5425,1.5425,1.5425,1.5425,1537.0],["1987-05-15",1.5425,1.5425,1.5425,1.5425,0.0],["1987-05-18",1.5425,1.5425,1.5425,1.5425,0.0],["1987-05-19",1.5425,1.5425,1.5425,1.5425,0.0],["1987-05-20",1.6145,1.6145,1.6145,1.6145,9224.0],["1987-05-21",1.5425,1.5425,1.5026,1.5425,47656.0],["1987-05-22",1.5665,1.5665,1.5665,1.5665,769.0],["1987-05-26",1.5425,1.5425,1.5425,1.5425,2306.0],["1987-05-27",1.5425,1.5425,1.5425,1.5425,0.0],["1987-05-28",1.5425,1.5825,1.5425,1.5825,16910.0],["1987-05-29",1.5825,1.6224,1.5825,1.5825,7687.0],["1987-06-01",1.5825,1.6065,1.5745,1.5825,9224.0],["1987-06-02",1.5825,1.5825,1.5825,1.5825,0.0],["1987-06-03",1.5825,1.5825,1.5825,1.5825,0.0],["1987-06-04",1.5825,1.5825,1.5825,1.5825,0.0],["1987-06-05",1.5425,1.5425,1.5425,1.5425,8455.0],["1987-06-08",1.6224,1.6224,1.6224,1.6224,769.0],["1987-06-09",1.6065,1.6065,1.5745,1.6065,7687.0],["1987-06-10",1.5825,1.5825,1.5825,1.5825,6918.0],["1987-06-11",1.5825,1.5825,1.5825,1.5825,7687.0],["1987-06-12",1.5825,1.6065,1.5745,1.6065,7687.0],["1987-06-15",1.5425,1.5425,1.5425,1.5425,769.0],["1987-06-16",1.5825,1.5825,1.5825,1.5825,769.0],["1987-06-17",1.5825,1.5825,1.5825,1.5825,6918.0],["1987-06-18",1.5825,1.5825,1.5825,1.5825,0.0],["1987-06-19",1.5825,1.5825,1.5825,1.5825,0.0],["1987-06-22",1.5825,1.5825,1.5825,1.5825,0.0],["1987-06-23",1.5825,1.5825,1.5825,1.5825,0.0],["1987-06-24",1.5825,1.5825,1.5825,1.5825,0.0],["1987-06-25",1.5985,1.5985,1.5985,1.5985,769.0],["1987-06-26",1.5985,1.5985,1.5985,1.5985,0.0],["1987-06-29",1.5985,1.5985,1.5985,1.5985,0.0],["1987-06-30",1.5985,1.5985,1.5985,1.5985,0.0],["1987-07-01",1.5985,1.5985,1.5985,1.5985,0.0],["1987-07-02",1.5985,1.5985,1.5985,1.5985,1537.0],["1987-07-06",1.5985,1.5985,1.5745,1.5985,3075.0],["1987-07-07",1.5985,1.5985,1.5985,1.5985,0.0],["1987-07-08",1.5425,1.5425,1.5425,1.5425,9992.0],["1987-07-09",1.5425,1.5425,1.5425,1.5425,0.0],["1987-07-10",1.5985,1.5985,1.5985,1.5985,2306.0],["1987-07-13",1.5985,1.5985,1.5425,1.5425,5381.0],["1987-07-14",1.5985,1.5985,1.5985,1.5985,7687.0],["1987-07-15",1.5985,1.5985,1.5425,1.5985,2306.0],["1987-07-16",1.5985,1.5985,1.5985,1.5985,0.0],["1987-07-17",1.5985,1.5985,1.5985,1.5985,0.0],["1987-07-20",1.5985,1.5985,1.5985,1.5985,0.0],["1987-07-21",1.5825,1.5825,1.5825,1.5825,1537.0],["1987-07-22",1.5825,1.5825,1.5825,1.5825,0.0],["1987-07-23",1.5825,1.5825,1.5825,1.5825,0.0],["1987-07-24",1.5425,1.5425,1.5425,1.5425,1537.0],["1987-07-27",1.5425,1.5425,1.5425,1.5425,1537.0],["1987-07-28",1.5425,1.5425,1.5425,1.5425,769.0],["1987-07-29",1.5425,1.5905,1.5425,1.5425,28440.0],["1987-07-30",1.5745,1.5825,1.5745,1.5825,7687.0],["1987-07-31",1.5825,1.5825,1.5825,1.5825,1537.0],["1987-08-03",1.5825,1.5825,1.5825,1.5825,0.0],["1987-08-04",1.5825,1.5825,1.5825,1.5825,0.0],["1987-08-05",1.5825,1.5825,1.5825,1.5825,0.0],["1987-08-06",1.5665,1.5665,1.5345,1.5665,158342.0],["1987-08-07",1.5825,1.5825,1.5825,1.5825,7687.0],["1987-08-10",1.5825,1.5825,1.5825,1.5825,0.0],["1987-08-11",1.5825,1.6224,1.5425,1.6224,3843.0],["1987-08-12",1.6224,1.6224,1.6224,1.6224,0.0],["1987-08-13",1.6224,1.6224,1.6224,1.6224,0.0],["1987-08-14",1.6224,1.6224,1.6224,1.6224,0.0],["1987-08-17",1.6224,1.6224,1.6224,1.6224,0.0],["1987-08-18",1.5825,1.5825,1.5825,1.5825,3843.0],["1987-08-19",1.5825,1.5825,1.5825,1.5825,0.0],["1987-08-20",1.5985,1.5985,1.5985,1.5985,1537.0],["1987-08-21",1.5985,1.5985,1.5985,1.5985,0.0],["1987-08-24",1.5985,1.6145,1.5825,1.6145,7687.0],["1987-08-25",1.6065,1.6065,1.5825,1.5905,167566.0],["1987-08-26",1.5905,1.5905,1.5905,1.5905,0.0],["1987-08-27",1.5905,1.5905,1.5905,1.5905,0.0],["1987-08-28",1.5905,1.5905,1.5905,1.5905,0.0],["1987-08-31",1.5905,1.6384,1.5905,1.6384,13836.0],["1987-09-01",1.6384,1.6384,1.5505,1.5825,10761.0],["1987-09-02",1.6384,1.6384,1.6384,1.6384,2306.0],["1987-09-03",1.6384,1.6384,1.6384,1.6384,0.0],["1987-09-04",1.6384,1.6384,1.6384,1.6384,0.0],["1987-09-08",1.6384,1.6384,1.6384,1.6384,0.0],["1987-09-09",1.6384,1.6384,1.5985,1.6384,1537.0],["1987-09-10",1.6065,1.6065,1.6065,1.6065,4612.0],["1987-09-11",1.6065,1.6065,1.6065,1.6065,0.0],["1987-09-14",1.6065,1.6065,1.6065,1.6065,0.0],["1987-09-15",1.6065,1.6384,1.5665,1.6065,6918.0],["1987-09-16",1.6384,1.6384,1.6384,1.6384,1537.0],["1987-09-17",1.6384,1.6384,1.6384,1.6384,0.0],["1987-09-18",1.6384,1.6384,1.6384,1.6384,0.0],["1987-09-21",1.6384,1.6384,1.6384,1.6384,0.0],["1987-09-22",1.6384,1.6384,1.6384,1.6384,0.0],["1987-09-23",1.6384,1.6384,1.6384,1.6384,0.0],["1987-09-24",1.6384,1.6384,1.6384,1.6384,0.0],["1987-09-25",1.6304,1.6304,1.5825,1.6304,16910.0],["1987-09-28",1.5665,1.5665,1.5665,1.5665,3843.0],["1987-09-29",1.5665,1.5665,1.5665,1.5665,0.0],["1987-09-30",1.5665,1.5665,1.5665,1.5665,0.0],["1987-10-01",1.5665,1.5665,1.5665,1.5665,0.0],["1987-10-02",1.7263,1.7263,1.5825,1.7263,1537.0],["1987-10-05",1.7263,1.7263,1.6664,1.6664,16398.0],["1987-10-06",1.6664,1.6664,1.6664,1.6664,0.0],["1987-10-07",1.6664,1.6664,1.6664,1.6664,0.0],["1987-10-08",1.6664,1.6904,1.6304,1.6904,8711.0],["1987-10-09",1.6904,1.6904,1.6904,1.6904,0.0],["1987-10-12",1.6904,1.6904,1.6904,1.6904,0.0],["1987-10-13",1.6904,1.7743,1.6784,1.6784,10761.0],["1987-10-14",1.8223,1.8223,1.8223,1.8223,1025.0],["1987-10-15",1.8103,1.8103,1.7263,1.8103,8199.0],["1987-10-16",1.8103,1.8103,1.8103,1.8103,0.0],["1987-10-19",1.6784,1.6784,1.6304,1.6784,13836.0],["1987-10-20",1.6784,1.7263,1.6304,1.7263,19473.0],["1987-10-21",1.7263,1.7263,1.7263,1.7263,512.0],["1987-10-22",1.7263,1.7263,1.7263,1.7263,0.0],["1987-10-23",1.7263,1.7263,1.7263,1.7263,0.0],["1987-10-26",1.6304,1.6304,1.6304,1.6304,5124.0],["1987-10-27",1.6304,1.6424,1.6304,1.6424,6662.0],["1987-10-28",1.6424,1.6964,1.6304,1.6424,22547.0],["1987-10-29",1.6424,1.6424,1.6424,1.6424,0.0],["1987-10-30",1.7263,1.7263,1.7263,1.7263,1025.0],["1987-11-02",1.6784,1.6784,1.6784,1.6784,3075.0],["1987-11-03",1.6784,1.6784,1.6784,1.6784,0.0],["1987-11-04",1.6784,1.6784,1.6784,1.6784,0.0],["1987-11-05",1.6784,1.6784,1.6664,1.6784,71741.0],["1987-11-06",1.7743,1.7743,1.7743,1.7743,1537.0],["1987-11-09",1.8223,1.8223,1.8223,1.8223,512.0],["1987-11-10",1.8223,1.8223,1.8223,1.8223,0.0],["1987-11-11",1.8223,1.8223,1.8223,1.8223,0.0],["1987-11-12",1.8223,1.8223,1.8223,1.8223,0.0],["1987-11-13",1.7743,1.7743,1.7263,1.7743,4612.0],["1987-11-16",1.7743,1.7743,1.7743,1.7743,0.0],["1987-11-17",1.7743,1.7743,1.7743,1.7743,0.0],["1987-11-18",1.8223,1.8223,1.8223,1.8223,512.0],["1987-11-19",1.8223,1.8223,1.8223,1.8223,0.0],["1987-11-20",1.8223,1.8223,1.8223,1.8223,0.0],["1987-11-23",1.8223,1.8223,1.8223,1.8223,0.0],["1987-11-24",1.8223,1.8223,1.8223,1.8223,0.0],["1987-11-25",1.7743,1.7743,1.7263,1.7743,2050.0],["1987-11-27",1.7743,1.7743,1.7743,1.7743,0.0],["1987-11-30",1.7743,1.7743,1.7743,1.7743,0.0],["1987-12-01",1.7743,1.7743,1.7743,1.7743,0.0],["1987-12-02",1.7743,1.7743,1.7743,1.7743,0.0],["1987-12-03",1.7743,1.7743,1.7743,1.7743,0.0],["1987-12-04",1.7743,1.7743,1.7743,1.7743,0.0],["1987-12-07",1.7743,1.7743,1.7743,1.7743,0.0],["1987-12-08",1.8223,1.8223,1.8223,1.8223,1025.0],["1987-12-09",1.7503,1.7503,1.7024,1.7503,1025.0],["1987-12-10",1.7503,1.7503,1.7503,1.7503,0.0],["1987-12-11",1.7503,1.7503,1.7503,1.7503,0.0],["1987-12-14",1.7503,1.7503,1.7503,1.7503,0.0],["1987-12-15",1.7503,1.7503,1.7503,1.7503,0.0],["1987-12-16",1.7503,1.7503,1.7503,1.7503,0.0],["1987-12-17",1.7503,1.7743,1.7383,1.7743,10249.0],["1987-12-18",1.7743,1.7743,1.7743,1.7743,0.0],["1987-12-21",1.7743,1.7743,1.7743,1.7743,0.0],["1987-12-22",1.7383,1.7383,1.7383,1.7383,5124.0],["1987-12-23",1.7383,1.7383,1.7383,1.7383,0.0],["1987-12-24",1.7383,1.7383,1.7383,1.7383,0.0],["1987-12-28",1.7383,1.7383,1.7383,1.7383,0.0],["1987-12-29",1.7383,1.7383,1.7383,1.7383,0.0],["1987-12-30",1.7383,1.7383,1.7383,1.7383,0.0],["1987-12-31",1.7263,1.7263,1.6304,1.7263,5124.0],["1988-01-04",1.7263,1.7743,1.6304,1.7743,17935.0],["1988-01-05",1.7743,1.7743,1.7503,1.7503,6662.0],["1988-01-06",1.7743,1.7743,1.7743,1.7743,3075.0],["1988-01-07",1.7743,1.7743,1.7743,1.7743,3587.0],["1988-01-08",1.7743,1.7743,1.7743,1.7743,0.0],["1988-01-11",1.7743,1.7743,1.7743,1.7743,1025.0],["1988-01-12",1.7743,1.7743,1.7743,1.7743,0.0],["1988-01-13",1.7743,1.7743,1.7743,1.7743,0.0],["1988-01-14",1.6304,1.6304,1.6304,1.6304,512.0],["1988-01-15",1.7743,1.7743,1.7743,1.7743,1537.0],["1988-01-18",1.7743,1.7743,1.7743,1.7743,0.0],["1988-01-19",1.7743,1.7743,1.7743,1.7743,0.0],["1988-01-20",1.7743,1.7743,1.7743,1.7743,0.0],["1988-01-21",1.7743,1.7743,1.7743,1.7743,2050.0],["1988-01-22",1.7383,1.7383,1.7144,1.7383,160905.0],["1988-01-25",1.7383,1.7383,1.7383,1.7383,0.0],["1988-01-26",1.7383,1.7383,1.7383,1.7383,0.0],["1988-01-27",1.7383,1.7383,1.7383,1.7383,0.0],["1988-01-28",1.7383,1.7383,1.7383,1.7383,0.0],["1988-01-29",1.7383,1.7383,1.7383,1.7383,0.0],["1988-02-01",1.7383,1.7383,1.7383,1.7383,0.0],["1988-02-02",1.7383,1.7383,1.7383,1.7383,0.0],["1988-02-03",1.7383,1.7383,1.7383,1.7383,0.0],["1988-02-04",1.7623,1.7623,1.7623,1.7623,1025.0],["1988-02-05",1.7623,1.7623,1.7623,1.7623,0.0],["1988-02-08",1.7623,1.7623,1.7623,1.7623,0.0],["1988-02-09",1.7623,1.7623,1.7623,1.7623,0.0],["1988-02-10",1.7383,1.7383,1.7383,1.7383,1025.0],["1988-02-11",1.7383,1.7383,1.7383,1.7383,0.0],["1988-02-12",1.7383,1.7383,1.7383,1.7383,0.0],["1988-02-16",1.7503,1.7983,1.7503,1.7983,17423.0],["1988-02-17",1.7983,1.7983,1.7983,1.7983,0.0],["1988-02-18",1.7743,1.7743,1.7743,1.7743,2050.0],["1988-02-19",1.7743,1.7743,1.7743,1.7743,0.0],["1988-02-22",1.6304,1.6304,1.6304,1.6304,9224.0],["1988-02-23",1.6304,1.6304,1.6304,1.6304,0.0],["1988-02-24",1.6304,1.6304,1.6304,1.6304,0.0],["1988-02-25",1.7743,1.7743,1.7743,1.7743,512.0],["1988-02-26",1.7743,1.7743,1.7743,1.7743,0.0],["1988-02-29",1.7623,1.7623,1.7623,1.7623,512.0],["1988-03-01",1.7623,1.7743,1.6784,1.7743,8199.0],["1988-03-02",1.7743,1.7743,1.7743,1.7743,0.0],["1988-03-03",1.8223,1.8223,1.8223,1.8223,512.0],["1988-03-04",1.8223,1.8223,1.8223,1.8223,0.0],["1988-03-07",1.8223,1.8223,1.8223,1.8223,0.0],["1988-03-08",1.8223,1.8223,1.8223,1.8223,0.0],["1988-03-09",1.8223,1.8223,1.8223,1.8223,0.0],["1988-03-10",1.8223,1.8223,1.8223,1.8223,0.0],["1988-03-11",1.8223,1.8223,1.8223,1.8223,0.0],["1988-03-14",1.7983,1.7983,1.7503,1.7983,10249.0],["1988-03-15",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-16",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-17",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-18",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-21",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-22",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-23",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-24",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-25",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-28",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-29",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-30",1.7983,1.7983,1.7983,1.7983,0.0],["1988-03-31",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-04",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-05",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-06",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-07",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-08",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-11",1.7743,1.7743,1.7503,1.7503,6662.0],["1988-04-12",1.7503,1.7983,1.7503,1.7503,7687.0],["1988-04-13",1.7503,1.7503,1.7503,1.7503,0.0],["1988-04-14",1.7503,1.7503,1.7503,1.7503,0.0],["1988-04-15",1.7503,1.7503,1.7503,1.7503,0.0],["1988-04-18",1.7503,1.7983,1.7503,1.7983,23572.0],["1988-04-19",1.7983,1.7983,1.7983,1.7983,1025.0],["1988-04-20",1.7983,1.7983,1.6784,1.7983,2050.0],["1988-04-21",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-22",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-25",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-26",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-27",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-28",1.7983,1.7983,1.7983,1.7983,0.0],["1988-04-29",1.7983,1.7983,1.7983,1.7983,0.0],["1988-05-02",1.7024,1.7024,1.7024,1.7024,2050.0],["1988-05-03",1.7024,1.7024,1.7024,1.7024,0.0],["1988-05-04",1.7024,1.7024,1.7024,1.7024,0.0],["1988-05-05",1.7024,1.7024,1.7024,1.7024,0.0],["1988-05-06",1.7024,1.7024,1.7024,1.7024,0.0],["1988-05-09",1.7383,1.7383,1.7383,1.7383,1537.0],["1988-05-10",1.7383,1.7383,1.7383,1.7383,0.0],["1988-05-11",1.7623,1.8103,1.7623,1.8103,15885.0],["1988-05-12",1.8103,1.8103,1.8103,1.8103,0.0],["1988-05-13",1.8103,1.8103,1.8103,1.8103,0.0],["1988-05-16",1.8103,1.8103,1.8103,1.8103,0.0],["1988-05-17",1.8103,1.8103,1.8103,1.8103,0.0],["1988-05-18",1.8103,1.8103,1.8103,1.8103,0.0],["1988-05-19",1.8103,1.8223,1.7263,1.8223,10761.0],["1988-05-20",1.8223,1.8223,1.8223,1.8223,0.0],["1988-05-23",1.8223,1.8223,1.8223,1.8223,0.0],["1988-05-24",1.7263,1.7263,1.7263,1.7263,2050.0],["1988-05-25",1.7263,1.7263,1.7263,1.7263,0.0],["1988-05-26",1.7263,1.7263,1.7263,1.7263,0.0],["1988-05-27",1.7263,1.7263,1.7263,1.7263,0.0],["1988-05-31",1.7263,1.7263,1.7263,1.7263,0.0],["1988-06-01",1.8223,1.8223,1.8223,1.8223,2562.0],["1988-06-02",1.8223,1.8942,1.7743,1.8942,4612.0],["1988-06-03",1.8942,1.8942,1.8942,1.8942,0.0],["1988-06-06",1.8942,1.8942,1.8942,1.8942,0.0],["1988-06-07",1.8942,1.8942,1.8942,1.8942,0.0],["1988-06-08",1.9182,1.9182,1.9182,1.9182,512.0],["1988-06-09",1.9182,1.9182,1.9182,1.9182,0.0],["1988-06-10",1.9182,1.9182,1.9182,1.9182,0.0],["1988-06-13",1.9182,1.9182,1.9182,1.9182,0.0],["1988-06-14",1.9182,1.9182,1.9182,1.9182,0.0],["1988-06-15",1.9182,1.9182,1.9182,1.9182,0.0],["1988-06-16",1.9182,1.9182,1.9182,1.9182,0.0],["1988-06-17",1.9182,1.9182,1.7263,1.9182,7174.0],["1988-06-20",1.7263,1.7263,1.7263,1.7263,2050.0],["1988-06-21",1.7263,1.7263,1.7263,1.7263,0.0],["1988-06-22",1.7263,1.7263,1.7263,1.7263,512.0],["1988-06-23",1.7263,1.7263,1.7263,1.7263,0.0],["1988-06-24",1.8702,1.8702,1.8702,1.8702,512.0],["1988-06-27",1.8702,1.8702,1.8702,1.8702,0.0],["1988-06-28",1.8702,1.8702,1.8702,1.8702,0.0],["1988-06-29",1.8702,1.8702,1.8702,1.8702,8199.0],["1988-06-30",1.8942,1.8942,1.8942,1.8942,1537.0],["1988-07-01",1.8942,1.9182,1.8702,1.9182,5124.0],["1988-07-05",1.9182,1.9182,1.9182,1.9182,0.0],["1988-07-06",1.9182,1.9182,1.7743,1.7743,3587.0],["1988-07-07",1.7743,1.7743,1.7743,1.7743,0.0],["1988-07-08",1.8942,1.9182,1.8942,1.8942,7174.0],["1988-07-11",1.8942,1.8942,1.8942,1.8942,0.0],["1988-07-12",1.8942,1.8942,1.8942,1.8942,0.0],["1988-07-13",1.8942,1.8942,1.8942,1.8942,0.0],["1988-07-14",1.8942,1.8942,1.8223,1.8942,5637.0],["1988-07-15",1.8223,1.8223,1.8223,1.8223,3587.0],["1988-07-18",1.8223,1.9182,1.8223,1.8942,10249.0],["1988-07-19",1.8942,1.8942,1.8942,1.8942,0.0],["1988-07-20",1.7263,1.7263,1.7263,1.7263,3075.0],["1988-07-21",1.7743,1.9182,1.7743,1.7743,10761.0],["1988-07-22",1.7743,1.7743,1.7743,1.7743,0.0],["1988-07-25",1.8223,1.9182,1.8223,1.8702,10761.0],["1988-07-26",1.8702,1.9182,1.7983,1.8223,24597.0],["1988-07-27",1.8223,1.8223,1.8223,1.8223,0.0],["1988-07-28",1.8942,1.9182,1.8942,1.9182,1537.0],["1988-07-29",1.9182,1.9182,1.9182,1.9182,512.0],["1988-08-01",1.7263,1.7263,1.7263,1.7263,1025.0],["1988-08-02",1.7263,1.7263,1.7263,1.7263,1025.0],["1988-08-03",1.7263,1.7263,1.7263,1.7263,0.0],["1988-08-04",1.7263,1.7263,1.7263,1.7263,2050.0],["1988-08-05",1.7263,1.7263,1.7263,1.7263,0.0],["1988-08-08",1.7263,1.9182,1.7263,1.9182,15885.0],["1988-08-09",1.9182,1.9182,1.8223,1.8223,17935.0],["1988-08-10",1.7743,1.7743,1.7743,1.7743,1537.0],["1988-08-11",1.7263,1.7263,1.7263,1.7263,1025.0],["1988-08-12",1.8223,1.9182,1.8223,1.8942,22035.0],["1988-08-15",1.8942,1.8942,1.8942,1.8942,0.0],["1988-08-16",1.8223,1.8223,1.7263,1.7263,9224.0],["1988-08-17",1.7503,1.7503,1.7503,1.7503,10249.0],["1988-08-18",1.8223,1.8942,1.8223,1.8942,24084.0],["1988-08-19",1.8942,1.8942,1.8942,1.8942,0.0],["1988-08-22",1.8942,1.8942,1.8942,1.8942,0.0],["1988-08-23",1.8942,1.8942,1.8942,1.8942,0.0],["1988-08-24",1.8942,1.8942,1.8942,1.8942,0.0],["1988-08-25",1.8942,1.8942,1.7263,1.7743,22035.0],["1988-08-26",1.9182,1.9182,1.9182,1.9182,3075.0],["1988-08-29",1.8702,1.8702,1.7263,1.7263,10249.0],["1988-08-30",1.8223,1.8942,1.8223,1.8223,10249.0],["1988-08-31",1.8223,1.9182,1.8223,1.9182,11786.0],["1988-09-01",1.9182,1.9182,1.9182,1.9182,0.0],["1988-09-02",1.9182,1.9182,1.9182,1.9182,0.0],["1988-09-06",1.8942,1.8942,1.8223,1.8942,23572.0],["1988-09-07",1.8942,1.8942,1.8942,1.8942,0.0],["1988-09-08",1.8942,1.8942,1.8942,1.8942,0.0],["1988-09-09",1.8942,1.8942,1.8942,1.8942,0.0],["1988-09-12",1.8942,1.8942,1.8942,1.8942,0.0],["1988-09-13",1.8822,1.8822,1.7263,1.8702,60980.0],["1988-09-14",1.8702,1.8702,1.7263,1.8702,4612.0],["1988-09-15",1.8702,1.8702,1.8702,1.8702,0.0],["1988-09-16",1.8702,1.9182,1.7263,1.7263,3075.0],["1988-09-19",1.7263,1.7263,1.7263,1.7263,0.0],["1988-09-20",1.8462,1.8942,1.8462,1.8462,2050.0],["1988-09-21",1.8462,1.8582,1.7743,1.8582,11274.0],["1988-09-22",1.7743,1.7743,1.7743,1.7743,3587.0],["1988-09-23",1.7743,1.8702,1.7263,1.7263,17935.0],["1988-09-26",1.8223,1.8223,1.8223,1.8223,1025.0],["1988-09-27",1.8223,1.8582,1.8103,1.8582,13323.0],["1988-09-28",1.8582,1.8582,1.7263,1.7263,3075.0],["1988-09-29",1.8702,1.8702,1.8702,1.8702,512.0],["1988-09-30",1.8702,1.8702,1.8702,1.8702,0.0],["1988-10-03",1.8702,1.8702,1.8702,1.8702,0.0],["1988-10-04",1.8702,1.8702,1.8702,1.8702,0.0],["1988-10-05",1.9182,1.9182,1.9182,1.9182,1025.0],["1988-10-06",1.9182,1.9182,1.9182,1.9182,0.0],["1988-10-07",1.9182,1.9182,1.9182,1.9182,0.0],["1988-10-10",1.7743,1.7743,1.7743,1.7743,2050.0],["1988-10-11",1.8462,1.8462,1.8462,1.8462,2562.0],["1988-10-12",1.8462,1.8462,1.8462,1.8462,0.0],["1988-10-13",1.8223,1.8223,1.8223,1.8223,512.0],["1988-10-14",1.8462,1.8942,1.8462,1.8942,5124.0],["1988-10-17",1.8942,1.8942,1.8942,1.8942,0.0],["1988-10-18",1.8942,1.8942,1.8702,1.8822,3587.0],["1988-10-19",1.8822,1.9182,1.8223,1.9182,2562.0],["1988-10-20",1.8942,1.8942,1.8462,1.8942,1537.0],["1988-10-21",1.8942,1.8942,1.8942,1.8942,0.0],["1988-10-24",1.8942,1.8942,1.8942,1.8942,0.0],["1988-10-25",1.8942,1.8942,1.8462,1.8942,2050.0],["1988-10-26",1.8942,1.8942,1.8942,1.8942,0.0],["1988-10-27",1.8942,1.8942,1.8223,1.8942,1537.0],["1988-10-28",1.8942,1.8942,1.8942,1.8942,0.0],["1988-10-31",1.8942,1.9182,1.8702,1.9182,10249.0],["1988-11-01",1.9182,1.9182,1.9182,1.9182,0.0],["1988-11-02",1.9182,1.9182,1.9182,1.9182,0.0],["1988-11-03",1.9182,1.9182,1.8702,1.9182,1025.0],["1988-11-04",1.9182,1.9182,1.9182,1.9182,0.0],["1988-11-07",1.9182,1.9182,1.9182,1.9182,0.0],["1988-11-08",1.9182,1.9302,1.8942,1.9302,6662.0],["1988-11-09",1.9302,1.9841,1.9182,1.9841,1025.0],["1988-11-10",1.8223,1.8223,1.8223,1.8223,512.0],["1988-11-11",1.8223,1.8223,1.8223,1.8223,0.0],["1988-11-14",1.8223,1.8223,1.8223,1.8223,0.0],["1988-11-15",1.8223,1.8223,1.8223,1.8223,0.0],["1988-11-16",1.8942,1.8942,1.8942,1.8942,1537.0],["1988-11-17",1.9421,1.9421,1.9421,1.9421,1025.0],["1988-11-18",1.9421,1.9421,1.9421,1.9421,0.0],["1988-11-21",1.9421,2.0141,1.8223,1.8223,1025.0],["1988-11-22",1.8223,1.8223,1.8223,1.8223,0.0],["1988-11-23",1.8702,1.9182,1.8702,1.8702,1025.0],["1988-11-25",2.0141,2.0141,2.0141,2.0141,2562.0],["1988-11-28",2.0141,2.086,1.9182,2.086,4099.0],["1988-11-29",2.086,2.086,2.086,2.086,0.0],["1988-11-30",2.086,2.086,2.086,2.086,0.0],["1988-12-01",1.9182,1.9182,1.9182,1.9182,1025.0],["1988-12-02",1.9182,1.9182,1.9182,1.9182,0.0],["1988-12-05",1.921,1.921,1.921,1.921,0.0],["1988-12-06",1.921,1.921,1.921,1.921,512.0],["1988-12-07",1.921,1.921,1.921,1.921,0.0],["1988-12-08",1.789,1.789,1.777,1.789,7687.0],["1988-12-09",1.921,1.921,1.921,1.921,512.0],["1988-12-12",1.921,1.921,1.921,1.921,0.0],["1988-12-13",1.921,1.921,1.921,1.921,0.0],["1988-12-14",1.885,1.885,1.801,1.885,2050.0],["1988-12-15",1.885,1.885,1.885,1.885,0.0],["1988-12-16",1.885,1.885,1.885,1.885,0.0],["1988-12-19",1.873,1.873,1.825,1.873,16910.0],["1988-12-20",1.873,1.873,1.873,1.873,12811.0],["1988-12-21",1.897,1.9451,1.897,1.9451,7687.0],["1988-12-22",1.873,1.873,1.873,1.873,13323.0],["1988-12-23",1.879,1.879,1.879,1.879,12811.0],["1988-12-27",1.879,1.879,1.879,1.879,0.0],["1988-12-28",1.879,1.9451,1.861,1.9451,5124.0],["1988-12-29",1.825,1.825,1.825,1.825,512.0],["1988-12-30",1.825,1.861,1.825,1.825,1537.0],["1989-01-03",1.825,1.825,1.825,1.825,0.0],["1989-01-04",1.921,1.921,1.921,1.921,1025.0],["1989-01-05",1.9331,1.9691,1.9331,1.9331,1537.0],["1989-01-06",2.0171,2.0171,2.0171,2.0171,3587.0],["1989-01-09",2.0171,2.0171,2.0171,2.0171,512.0],["1989-01-10",2.0171,2.0171,2.0171,2.0171,0.0],["1989-01-11",2.0171,2.0171,1.873,1.9451,113761.0],["1989-01-12",2.0171,2.0171,2.0171,2.0171,1025.0],["1989-01-13",1.9571,1.9571,1.9571,1.9571,7687.0],["1989-01-16",1.9571,1.9571,1.9571,1.9571,0.0],["1989-01-17",1.9571,1.9571,1.9571,1.9571,0.0],["1989-01-18",1.9571,1.9571,1.9571,1.9571,0.0],["1989-01-19",1.9571,1.9571,1.9571,1.9571,0.0],["1989-01-20",1.9571,1.9571,1.9571,1.9571,0.0],["1989-01-23",1.9571,2.0171,1.825,1.825,2050.0],["1989-01-24",1.921,1.921,1.921,1.921,16910.0],["1989-01-25",1.921,1.921,1.921,1.921,0.0],["1989-01-26",1.921,1.921,1.921,1.921,0.0],["1989-01-27",1.921,2.0171,1.825,1.825,5124.0],["1989-01-30",1.825,1.825,1.825,1.825,0.0],["1989-01-31",1.825,1.825,1.825,1.825,0.0],["1989-02-01",1.873,1.873,1.873,1.873,1025.0],["1989-02-02",1.873,1.873,1.873,1.873,0.0],["1989-02-03",1.873,1.873,1.873,1.873,0.0],["1989-02-06",1.873,1.873,1.873,1.873,0.0],["1989-02-07",1.873,1.873,1.873,1.873,0.0],["1989-02-08",1.873,1.873,1.873,1.873,0.0],["1989-02-09",2.0171,2.0171,2.0171,2.0171,512.0],["1989-02-10",1.9451,1.9451,1.921,1.9451,20497.0],["1989-02-13",1.9451,1.9451,1.9451,1.9451,0.0],["1989-02-14",1.9451,1.9451,1.9451,1.9451,0.0],["1989-02-15",1.9451,1.9451,1.9451,1.9451,0.0],["1989-02-16",1.921,1.921,1.921,1.921,13323.0],["1989-02-17",1.921,1.9451,1.873,1.873,17935.0],["1989-02-21",1.9451,2.0051,1.9451,1.9691,9224.0],["1989-02-22",1.9691,2.0171,1.9331,2.0171,5124.0],["1989-02-23",2.0171,2.0171,1.921,1.9691,2050.0],["1989-02-24",1.9691,1.9931,1.921,1.9931,3075.0],["1989-02-27",1.9931,1.9931,1.9931,1.9931,0.0],["1989-02-28",1.9931,1.9931,1.9931,1.9931,0.0],["1989-03-01",1.9931,1.9931,1.9931,1.9931,0.0],["1989-03-02",1.9931,1.9931,1.9931,1.9931,0.0],["1989-03-03",1.9931,1.9931,1.9931,1.9931,0.0],["1989-03-06",2.0171,2.0171,2.0171,2.0171,1025.0],["1989-03-07",2.0171,2.0171,2.0171,2.0171,0.0],["1989-03-08",2.0171,2.0171,1.825,1.825,1025.0],["1989-03-09",1.873,2.0171,1.873,1.873,28184.0],["1989-03-10",1.9391,1.9691,1.9391,1.9391,1025.0],["1989-03-13",1.9391,1.9391,1.9391,1.9391,0.0],["1989-03-14",1.9691,2.0171,1.9691,2.0051,17423.0],["1989-03-15",2.0651,2.0651,2.0651,2.0651,2050.0],["1989-03-16",2.0651,2.0651,2.0051,2.0531,5637.0],["1989-03-17",2.0531,2.0531,2.0531,2.0531,0.0],["1989-03-20",2.0531,2.0531,2.0531,2.0531,0.0],["1989-03-21",2.0651,2.0651,2.0651,2.0651,1025.0],["1989-03-22",2.0651,2.0651,2.0651,2.0651,2050.0],["1989-03-23",2.0651,2.0651,2.0651,2.0651,0.0],["1989-03-27",2.0471,2.0471,2.0171,2.0471,6149.0],["1989-03-28",2.0471,2.0471,2.0471,2.0471,0.0],["1989-03-29",2.0651,2.0891,2.0651,2.0891,3075.0],["1989-03-30",2.0891,2.0891,2.0891,2.0891,0.0],["1989-03-31",1.921,1.921,1.921,1.921,1025.0],["1989-04-03",1.921,1.921,1.921,1.921,512.0],["1989-04-04",2.0291,2.0291,2.0291,2.0291,1025.0],["1989-04-05",2.0291,2.0291,2.0291,2.0291,0.0],["1989-04-06",2.0291,2.0291,2.0291,2.0291,0.0],["1989-04-07",2.0291,2.0891,1.9451,1.9931,25109.0],["1989-04-10",1.9931,1.9931,1.9931,1.9931,0.0],["1989-04-11",1.9931,1.9931,1.9931,1.9931,0.0],["1989-04-12",1.9931,1.9931,1.9931,1.9931,0.0],["1989-04-13",1.9931,2.1612,1.9691,1.9691,5124.0],["1989-04-14",2.0171,2.0171,2.0171,2.0171,512.0],["1989-04-17",2.0411,2.1612,2.0411,2.1612,3075.0],["1989-04-18",2.1612,2.1612,2.1612,2.1612,0.0],["1989-04-19",2.1612,2.1612,2.0171,2.0171,4099.0],["1989-04-20",2.0171,2.0171,2.0171,2.0171,0.0],["1989-04-21",2.0531,2.0531,2.0531,2.0531,1537.0],["1989-04-24",2.1011,2.1612,2.1011,2.1612,4099.0],["1989-04-25",2.1612,2.1612,2.1612,2.1612,0.0],["1989-04-26",2.1612,2.1612,2.1011,2.1492,5124.0],["1989-04-27",2.1011,2.1011,2.0351,2.1011,12811.0],["1989-04-28",2.1011,2.1011,2.1011,2.1011,0.0],["1989-05-01",2.1011,2.1011,2.1011,2.1011,0.0],["1989-05-02",2.1011,2.1011,2.1011,2.1011,0.0],["1989-05-03",2.1011,2.1492,2.1011,2.1011,3075.0],["1989-05-04",2.0171,2.0171,2.0171,2.0171,512.0],["1989-05-05",2.0171,2.0171,2.0171,2.0171,0.0],["1989-05-08",2.0171,2.0171,2.0171,2.0171,0.0],["1989-05-09",2.0171,2.1372,2.0171,2.1372,24084.0],["1989-05-10",2.1372,2.1372,2.1372,2.1372,0.0],["1989-05-11",2.2092,2.2092,2.2092,2.2092,512.0],["1989-05-12",2.1732,2.1732,2.0171,2.0171,1537.0],["1989-05-15",2.0171,2.0171,2.0171,2.0171,0.0],["1989-05-16",2.0171,2.0171,2.0171,2.0171,1025.0],["1989-05-17",2.2092,2.2092,2.2092,2.2092,512.0],["1989-05-18",2.2092,2.2092,2.2092,2.2092,0.0],["1989-05-19",2.2092,2.2092,2.2092,2.2092,512.0],["1989-05-22",2.1732,2.1732,2.0171,2.0171,7174.0],["1989-05-23",2.1132,2.1612,2.1132,2.1612,9224.0],["1989-05-24",2.1612,2.1612,2.1612,2.1612,0.0],["1989-05-25",2.1612,2.1612,2.1612,2.1612,0.0],["1989-05-26",2.1612,2.1612,2.1612,2.1612,0.0],["1989-05-30",2.1612,2.1612,2.1612,2.1612,0.0],["1989-05-31",2.1612,2.1612,2.1612,2.1612,0.0],["1989-06-01",2.1612,2.1612,2.1612,2.1612,0.0],["1989-06-02",2.1612,2.2092,2.1132,2.1132,7174.0],["1989-06-05",2.2092,2.2092,2.2092,2.2092,1025.0],["1989-06-06",2.2092,2.2092,2.2092,2.2092,0.0],["1989-06-07",2.1612,2.1612,2.0651,2.0651,2562.0],["1989-06-08",2.1852,2.2092,2.1852,2.2092,4099.0],["1989-06-09",2.2092,2.2092,2.2092,2.2092,0.0],["1989-06-12",2.2092,2.2092,2.2092,2.2092,0.0],["1989-06-13",2.2092,2.2092,2.2092,2.2092,0.0],["1989-06-14",2.2092,2.2092,2.2092,2.2092,0.0],["1989-06-15",2.1852,2.1852,2.1372,2.1852,2050.0],["1989-06-16",2.1852,2.1852,2.1852,2.1852,0.0],["1989-06-19",2.1852,2.1852,2.1852,2.1852,0.0],["1989-06-20",2.1852,2.1852,2.1852,2.1852,0.0],["1989-06-21",2.1852,2.1852,2.1852,2.1852,0.0],["1989-06-22",2.1852,2.1972,2.0651,2.0651,10761.0],["1989-06-23",2.1852,2.2092,2.1852,2.1852,5637.0],["1989-06-26",2.2092,2.2092,2.2092,2.2092,1025.0],["1989-06-27",2.1852,2.1852,2.1852,2.1852,512.0],["1989-06-28",2.1852,2.1852,2.1852,2.1852,0.0],["1989-06-29",2.1852,2.2332,2.1132,2.2332,1025.0],["1989-06-30",2.1132,2.1132,2.1132,2.1132,1537.0],["1989-07-03",2.1132,2.1132,2.1132,2.1132,0.0],["1989-07-05",2.2092,2.2092,2.2092,2.2092,15373.0],["1989-07-06",2.2512,2.3053,2.2512,2.3053,14861.0],["1989-07-07",2.3053,2.3053,2.3053,2.3053,0.0],["1989-07-10",2.3053,2.3053,2.3053,2.3053,0.0],["1989-07-11",2.3533,2.3533,2.3533,2.3533,512.0],["1989-07-12",2.3533,2.3533,2.3533,2.3533,0.0],["1989-07-13",2.3533,2.3533,2.3533,2.3533,0.0],["1989-07-14",2.3533,2.3533,2.3533,2.3533,0.0],["1989-07-17",2.3533,2.3533,2.3533,2.3533,0.0],["1989-07-18",2.3293,2.3293,2.1612,2.2092,6149.0],["1989-07-19",2.2092,2.2092,2.2092,2.2092,0.0],["1989-07-20",2.2092,2.2092,2.2092,2.2092,0.0],["1989-07-21",2.2092,2.2092,2.2092,2.2092,0.0],["1989-07-24",2.2092,2.2092,2.2092,2.2092,0.0],["1989-07-25",2.2092,2.3533,2.1612,2.1612,5124.0],["1989-07-26",2.1612,2.1612,2.1612,2.1612,512.0],["1989-07-27",2.2572,2.2572,2.2572,2.2572,512.0],["1989-07-28",2.2572,2.2572,2.2572,2.2572,0.0],["1989-07-31",2.2092,2.2092,2.2092,2.2092,512.0],["1989-08-01",2.2092,2.2572,2.2092,2.2572,4612.0],["1989-08-02",2.2572,2.3293,2.2572,2.2572,7174.0],["1989-08-03",2.2572,2.4493,2.2572,2.2572,1025.0],["1989-08-04",2.2572,2.2572,2.2572,2.2572,0.0],["1989-08-07",2.2812,2.2812,2.2812,2.2812,1537.0],["1989-08-08",2.2812,2.4493,2.2572,2.2572,1537.0],["1989-08-09",2.2572,2.2572,2.2572,2.2572,0.0],["1989-08-10",2.3173,2.4493,2.3173,2.3773,5637.0],["1989-08-11",2.2812,2.2812,2.2812,2.2812,1025.0],["1989-08-14",2.3053,2.3533,2.3053,2.3533,7174.0],["1989-08-15",2.3773,2.3773,2.3773,2.3773,9224.0],["1989-08-16",2.3773,2.4133,2.3533,2.4133,5124.0],["1989-08-17",2.4133,2.4493,2.3773,2.4493,3075.0],["1989-08-18",2.4493,2.4493,2.4493,2.4493,512.0],["1989-08-21",2.4493,2.4733,2.3773,2.4733,20497.0],["1989-08-22",2.4733,2.4733,2.3533,2.4493,9224.0],["1989-08-23",2.4493,2.4493,2.4253,2.4493,1537.0],["1989-08-24",2.4493,2.4493,2.4493,2.4493,0.0],["1989-08-25",2.4493,2.4974,2.3533,2.4974,4612.0],["1989-08-28",2.3533,2.3533,2.3533,2.3533,1025.0],["1989-08-29",2.3653,2.4613,2.3653,2.4613,16398.0],["1989-08-30",2.4613,2.5214,2.3533,2.5214,5124.0],["1989-08-31",2.5214,2.5214,2.5214,2.5214,0.0],["1989-09-01",2.4613,2.4613,2.3653,2.3953,22547.0],["1989-09-05",2.3713,2.3713,2.3653,2.3653,17423.0],["1989-09-06",2.3653,2.4734,2.3653,2.3653,18448.0],["1989-09-07",2.3653,2.3653,2.3653,2.3653,0.0],["1989-09-08",2.3653,2.4193,2.3653,2.4193,41507.0],["1989-09-11",2.4193,2.4733,2.3653,2.4013,25109.0],["1989-09-12",2.4013,2.5214,2.3653,2.5214,21522.0],["1989-09-13",2.5214,2.5214,2.5214,2.5214,0.0],["1989-09-14",2.5214,2.5214,2.5214,2.5214,512.0],["1989-09-15",2.5214,2.5214,2.5214,2.5214,0.0],["1989-09-18",2.5214,2.5214,2.5214,2.5214,0.0],["1989-09-19",2.3653,2.3653,2.3653,2.3653,7687.0],["1989-09-20",2.3653,2.3653,2.3653,2.3653,3075.0],["1989-09-21",2.3653,2.3653,2.3653,2.3653,1537.0],["1989-09-22",2.3653,2.3653,2.3653,2.3653,0.0],["1989-09-25",2.3653,2.3653,2.3653,2.3653,0.0],["1989-09-26",2.4854,2.4854,2.4854,2.4854,1537.0],["1989-09-27",2.3653,2.3653,2.3653,2.3653,1025.0],["1989-09-28",2.3653,2.4373,2.3653,2.3653,4099.0],["1989-09-29",2.3653,2.3653,2.3653,2.3653,512.0],["1989-10-02",2.3653,2.3653,2.3653,2.3653,1025.0],["1989-10-03",2.3653,2.3653,2.3653,2.3653,0.0],["1989-10-04",2.4373,2.4373,2.4373,2.4373,5124.0],["1989-10-05",2.4373,2.4794,2.3653,2.4794,10249.0],["1989-10-06",2.4493,2.4493,2.4493,2.4493,512.0],["1989-10-09",2.4493,2.4493,2.4493,2.4493,0.0],["1989-10-10",2.3653,2.3653,2.3653,2.3653,3075.0],["1989-10-11",2.3653,2.3653,2.3653,2.3653,6662.0],["1989-10-12",2.3653,2.4253,2.3653,2.3653,21522.0],["1989-10-13",2.3653,2.4373,2.3653,2.3653,52781.0],["1989-10-16",2.3653,2.3653,2.3653,2.3653,512.0],["1989-10-17",2.3653,2.4013,2.3653,2.4013,4612.0],["1989-10-18",2.3653,2.3653,2.3653,2.3653,512.0],["1989-10-19",2.3653,2.3653,2.3653,2.3653,0.0],["1989-10-20",2.3653,2.4253,2.3653,2.4253,14348.0],["1989-10-23",2.4253,2.4733,2.4013,2.4733,4099.0],["1989-10-24",2.5214,2.5214,2.5214,2.5214,512.0],["1989-10-25",2.4133,2.4133,2.3653,2.4133,2050.0],["1989-10-26",2.4133,2.4133,2.4013,2.4013,3075.0],["1989-10-27",2.4013,2.4013,2.4013,2.4013,512.0],["1989-10-30",2.4013,2.4974,2.4013,2.4974,8199.0],["1989-10-31",2.4974,2.4974,2.4974,2.4974,0.0],["1989-11-01",2.4974,2.4974,2.4493,2.4974,8711.0],["1989-11-02",2.4974,2.5514,2.4493,2.5514,44069.0],["1989-11-03",2.5514,2.5514,2.5514,2.5514,0.0],["1989-11-06",2.6414,2.6414,2.6414,2.6414,512.0],["1989-11-07",2.4493,2.4493,2.4493,2.4493,1537.0],["1989-11-08",2.4493,2.4493,2.4493,2.4493,2050.0],["1989-11-09",2.4493,2.4493,2.4493,2.4493,1537.0],["1989-11-10",2.4493,2.4974,2.4493,2.4493,3587.0],["1989-11-13",2.4493,2.4673,2.4493,2.4673,35358.0],["1989-11-14",2.4673,2.5934,2.4493,2.5934,11786.0],["1989-11-15",2.5334,2.5334,2.4493,2.5334,18960.0],["1989-11-16",2.5334,2.5334,2.5334,2.5334,10761.0],["1989-11-17",2.4493,2.4493,2.4493,2.4493,1537.0],["1989-11-20",2.4493,2.4493,2.4493,2.4493,10249.0],["1989-11-21",2.5214,2.5454,2.5214,2.5214,6149.0],["1989-11-22",2.6054,2.6054,2.6054,2.6054,2050.0],["1989-11-24",2.6054,2.6054,2.6054,2.6054,0.0],["1989-11-27",2.6054,2.6054,2.6054,2.6054,0.0],["1989-11-28",2.6054,2.6054,2.6054,2.6054,512.0],["1989-11-29",2.5934,2.5934,2.5214,2.5934,7174.0],["1989-11-30",2.5454,2.5454,2.5454,2.5454,1025.0],["1989-12-01",2.6174,2.6174,2.6174,2.6174,512.0],["1989-12-04",2.2614,2.2614,2.2614,2.2614,5124.0],["1989-12-05",2.2614,2.2614,2.2614,2.2614,0.0],["1989-12-06",2.2614,2.3095,2.2614,2.3095,2562.0],["1989-12-07",2.3095,2.3095,2.3095,2.3095,512.0],["1989-12-08",2.3095,2.3095,2.3095,2.3095,1025.0],["1989-12-11",2.2734,2.2734,2.2133,2.2734,19473.0],["1989-12-12",2.2734,2.3576,2.2373,2.3576,6149.0],["1989-12-13",2.3576,2.3576,2.3576,2.3576,0.0],["1989-12-14",2.3576,2.3576,2.3576,2.3576,1025.0],["1989-12-15",2.3576,2.3576,2.3576,2.3576,0.0],["1989-12-18",2.3576,2.3576,2.2854,2.3336,31259.0],["1989-12-19",2.3336,2.3336,2.3336,2.3336,0.0],["1989-12-20",2.3336,2.3336,2.3336,2.3336,0.0],["1989-12-21",2.3336,2.3336,2.2734,2.3336,24084.0],["1989-12-22",2.3336,2.3336,2.3336,2.3336,1025.0],["1989-12-26",2.3336,2.3336,2.2373,2.2373,8199.0],["1989-12-27",2.2373,2.2373,2.2373,2.2373,9224.0],["1989-12-28",2.2373,2.2614,2.2373,2.2614,12298.0],["1989-12-29",2.2614,2.2614,2.2614,2.2614,0.0],["1990-01-02",2.2614,2.3095,2.2614,2.3095,17423.0],["1990-01-03",2.3095,2.3817,2.2373,2.3817,6662.0],["1990-01-04",2.3095,2.3095,2.2494,2.2494,15373.0],["1990-01-05",2.2494,2.3095,2.2494,2.3095,1537.0],["1990-01-08",2.3095,2.3817,2.3095,2.3095,8711.0],["1990-01-09",2.3336,2.3817,2.3336,2.3696,10761.0],["1990-01-10",2.3696,2.4057,2.3336,2.4057,8199.0],["1990-01-11",2.4057,2.4057,2.4057,2.4057,0.0],["1990-01-12",2.2854,2.2854,2.2854,2.2854,5124.0],["1990-01-15",2.2854,2.2854,2.2854,2.2854,0.0],["1990-01-16",2.2854,2.3817,2.2854,2.3576,65592.0],["1990-01-17",2.3576,2.3817,2.3215,2.3817,18960.0],["1990-01-18",2.3817,2.4057,2.2854,2.3817,111198.0],["1990-01-19",2.3817,2.3817,2.3817,2.3817,2050.0],["1990-01-22",2.3817,2.4057,2.2975,2.4057,31259.0],["1990-01-23",2.3696,2.3696,2.2975,2.3576,46632.0],["1990-01-24",2.3576,2.3576,2.2614,2.3576,16398.0],["1990-01-25",2.2614,2.2614,2.2614,2.2614,1025.0],["1990-01-26",2.2614,2.2854,2.2373,2.2854,18960.0],["1990-01-29",2.2854,2.3336,2.2133,2.2133,26647.0],["1990-01-30",2.2133,2.2133,2.2133,2.2133,8199.0],["1990-01-31",2.2133,2.2133,2.2133,2.2133,2562.0],["1990-02-01",2.2133,2.2133,2.2133,2.2133,0.0],["1990-02-02",2.2133,2.2133,2.2133,2.2133,0.0],["1990-02-05",2.2133,2.2133,2.2133,2.2133,0.0],["1990-02-06",2.3336,2.3336,2.3336,2.3336,1025.0],["1990-02-07",2.2975,2.2975,2.2975,2.2975,3075.0],["1990-02-08",2.2975,2.3576,2.2373,2.2373,7174.0],["1990-02-09",2.2614,2.3336,2.2614,2.3336,12298.0],["1990-02-12",2.3336,2.3336,2.3336,2.3336,0.0],["1990-02-13",2.2975,2.2975,2.2373,2.2975,28184.0],["1990-02-14",2.2373,2.2373,2.2373,2.2373,1025.0],["1990-02-15",2.2614,2.3095,2.2614,2.2854,8711.0],["1990-02-16",2.2373,2.2373,2.2373,2.2373,1537.0],["1990-02-20",2.2373,2.2373,2.2373,2.2373,0.0],["1990-02-21",2.3095,2.3095,2.3095,2.3095,1537.0],["1990-02-22",2.3095,2.3576,2.2373,2.3576,4612.0],["1990-02-23",2.2133,2.2133,2.2133,2.2133,2050.0],["1990-02-26",2.2133,2.2133,2.2133,2.2133,0.0],["1990-02-27",2.2133,2.2133,2.2133,2.2133,1025.0],["1990-02-28",2.2133,2.2133,2.2133,2.2133,0.0],["1990-03-01",2.2133,2.2133,2.2133,2.2133,0.0],["1990-03-02",2.2794,2.3396,2.2794,2.3095,10249.0],["1990-03-05",2.3095,2.3396,2.2133,2.3396,7687.0],["1990-03-06",2.3396,2.3396,2.2794,2.3396,2050.0],["1990-03-07",2.3336,2.3336,2.2854,2.3336,8199.0],["1990-03-08",2.3336,2.3576,2.2133,2.2133,1537.0],["1990-03-09",2.3576,2.3576,2.3576,2.3576,2050.0],["1990-03-12",2.3576,2.3576,2.3576,2.3576,0.0],["1990-03-13",2.3576,2.3576,2.3576,2.3576,512.0],["1990-03-14",2.3336,2.3336,2.2373,2.2614,10249.0],["1990-03-15",2.2614,2.2614,2.2614,2.2614,0.0],["1990-03-16",2.2133,2.2133,2.2133,2.2133,4099.0],["1990-03-19",2.2133,2.2734,2.2133,2.2734,14348.0],["1990-03-20",2.2734,2.3095,2.2133,2.3095,34333.0],["1990-03-21",2.3095,2.3095,2.1892,2.1892,4612.0],["1990-03-22",2.3095,2.3095,2.3095,2.3095,512.0],["1990-03-23",2.3095,2.3095,2.3095,2.3095,512.0],["1990-03-26",2.3095,2.3095,2.3095,2.3095,1025.0],["1990-03-27",2.1892,2.2494,2.1892,2.2494,8199.0],["1990-03-28",2.2073,2.2253,2.1892,2.2253,13323.0],["1990-03-29",2.2494,2.2494,2.2494,2.2494,4099.0],["1990-03-30",2.2133,2.2133,2.2133,2.2133,1025.0],["1990-04-02",2.2854,2.2854,2.1652,2.2854,3587.0],["1990-04-03",2.2854,2.2854,2.2614,2.2614,1025.0],["1990-04-04",2.2614,2.2614,2.1652,2.1652,11786.0],["1990-04-05",2.1652,2.2854,2.1652,2.2854,23572.0],["1990-04-06",2.1652,2.1772,2.1652,2.1772,36895.0],["1990-04-09",2.1772,2.1772,2.1772,2.1772,0.0],["1990-04-10",2.2494,2.2494,2.2373,2.2373,6149.0],["1990-04-11",2.2373,2.2373,2.2373,2.2373,0.0],["1990-04-12",2.2133,2.2614,2.2133,2.2614,2050.0],["1990-04-16",2.2373,2.2373,2.2373,2.2373,3075.0],["1990-04-17",2.2373,2.2373,2.2373,2.2373,0.0],["1990-04-18",2.2133,2.2734,2.1652,2.1652,17423.0],["1990-04-19",2.1652,2.1652,2.1652,2.1652,0.0],["1990-04-20",2.2854,2.2854,2.2133,2.2133,3075.0],["1990-04-23",2.2133,2.2133,2.2133,2.2133,0.0],["1990-04-24",2.2133,2.2133,2.2133,2.2133,1537.0],["1990-04-25",2.2133,2.2133,2.2133,2.2133,0.0],["1990-04-26",2.1411,2.1411,2.1411,2.1411,4099.0],["1990-04-27",2.1411,2.1411,2.1411,2.1411,2562.0],["1990-04-30",2.1411,2.1411,2.1411,2.1411,2562.0],["1990-05-01",2.2373,2.2614,2.1652,2.2614,5637.0],["1990-05-02",2.1892,2.2373,2.1411,2.2373,3587.0],["1990-05-03",2.2373,2.2373,2.2373,2.2373,2562.0],["1990-05-04",2.2373,2.2373,2.2373,2.2373,0.0],["1990-05-07",2.1411,2.1411,2.1411,2.1411,512.0],["1990-05-08",2.1411,2.1411,2.1411,2.1411,0.0],["1990-05-09",2.2133,2.2133,2.2133,2.2133,5124.0],["1990-05-10",2.1892,2.2494,2.1411,2.1892,21522.0],["1990-05-11",2.1892,2.1892,2.1892,2.1892,0.0],["1990-05-14",2.1411,2.1411,2.1411,2.1411,512.0],["1990-05-15",2.2133,2.2133,2.1411,2.1411,1537.0],["1990-05-16",2.2614,2.2614,2.1411,2.2494,18448.0],["1990-05-17",2.2614,2.2614,2.2614,2.2614,512.0],["1990-05-18",2.3095,2.3095,2.2133,2.2133,16910.0],["1990-05-21",2.3095,2.3095,2.2133,2.2734,8199.0],["1990-05-22",2.2734,2.2734,2.2373,2.2734,8711.0],["1990-05-23",2.2373,2.2373,2.1772,2.1772,16398.0],["1990-05-24",2.2253,2.2734,2.2253,2.2734,4099.0],["1990-05-25",2.2734,2.2734,2.2734,2.2734,0.0],["1990-05-29",2.2133,2.2133,2.2133,2.2133,5124.0],["1990-05-30",2.2012,2.2012,2.2012,2.2012,2562.0],["1990-05-31",2.2373,2.2373,2.2373,2.2373,2050.0],["1990-06-01",2.2373,2.2373,2.2373,2.2373,0.0],["1990-06-04",2.2373,2.2373,2.2373,2.2373,0.0],["1990-06-05",2.2614,2.2614,2.2133,2.2133,6149.0],["1990-06-06",2.2373,2.2373,2.2373,2.2373,1025.0],["1990-06-07",2.1892,2.1892,2.1892,2.1892,3075.0],["1990-06-08",2.2373,2.2373,2.2373,2.2373,5124.0],["1990-06-11",2.2614,2.2614,2.2614,2.2614,4612.0],["1990-06-12",2.2253,2.2614,2.2253,2.2614,11274.0],["1990-06-13",2.2614,2.2614,2.2614,2.2614,0.0],["1990-06-14",2.1652,2.1652,2.117,2.117,1537.0],["1990-06-15",2.117,2.117,2.117,2.117,0.0],["1990-06-18",2.117,2.117,2.117,2.117,0.0],["1990-06-19",2.2614,2.2614,2.2614,2.2614,4612.0],["1990-06-20",2.117,2.2614,2.117,2.2614,14861.0],["1990-06-21",2.2614,2.2614,2.2614,2.2614,0.0],["1990-06-22",2.2614,2.2614,2.2614,2.2614,0.0],["1990-06-25",2.2614,2.2614,2.2614,2.2614,0.0],["1990-06-26",2.2373,2.2373,2.1531,2.1531,1537.0],["1990-06-27",2.2012,2.2012,2.2012,2.2012,512.0],["1990-06-28",2.2012,2.2012,2.2012,2.2012,512.0],["1990-06-29",2.1291,2.1291,2.1291,2.1291,512.0],["1990-07-02",2.2012,2.2012,2.2012,2.2012,2050.0],["1990-07-03",2.1291,2.1291,2.1291,2.1291,10249.0],["1990-07-05",2.2012,2.2012,2.1291,2.1291,12298.0],["1990-07-06",2.1291,2.1531,2.105,2.105,26134.0],["1990-07-09",2.105,2.105,2.105,2.105,1025.0],["1990-07-10",2.105,2.1291,2.099,2.111,55855.0],["1990-07-11",2.2012,2.2012,2.2012,2.2012,2050.0],["1990-07-12",2.2012,2.2012,2.0689,2.117,19473.0],["1990-07-13",2.2012,2.2012,2.2012,2.2012,4612.0],["1990-07-16",2.2012,2.2012,2.0689,2.0689,47144.0],["1990-07-17",2.0689,2.0689,2.0689,2.0689,0.0],["1990-07-18",2.0689,2.117,2.0449,2.081,24597.0],["1990-07-19",2.0328,2.0689,2.0328,2.0689,8199.0],["1990-07-20",2.081,2.081,2.081,2.081,1025.0],["1990-07-23",2.0689,2.0689,2.0689,2.0689,2562.0],["1990-07-24",2.0328,2.093,2.0328,2.0328,11274.0],["1990-07-25",2.1291,2.1291,2.0088,2.117,9736.0],["1990-07-26",2.1291,2.1291,1.9847,2.0689,8199.0],["1990-07-27",2.0689,2.0689,2.0208,2.0689,6662.0],["1990-07-30",1.9727,1.9727,1.9727,1.9727,5124.0],["1990-07-31",1.9607,2.0689,1.9607,2.0689,75328.0],["1990-08-01",2.0449,2.0449,1.9366,1.9847,11786.0],["1990-08-02",2.0328,2.0328,1.9246,1.9847,4099.0],["1990-08-03",1.9486,1.9486,1.8885,1.9246,14348.0],["1990-08-06",1.9246,1.9246,1.9246,1.9246,0.0],["1990-08-07",1.8765,1.9727,1.8765,1.9366,15885.0],["1990-08-08",1.9246,1.9727,1.8765,1.9727,7687.0],["1990-08-09",1.9366,1.9607,1.8765,1.9246,18960.0],["1990-08-10",1.8765,1.9246,1.8284,1.8765,30746.0],["1990-08-13",1.8765,1.8765,1.8765,1.8765,512.0],["1990-08-14",1.8765,1.8765,1.8765,1.8765,0.0],["1990-08-15",1.7802,1.7802,1.7802,1.7802,2562.0],["1990-08-16",1.7562,1.8043,1.7441,1.8043,43557.0],["1990-08-17",1.7321,1.7682,1.7321,1.7682,2562.0],["1990-08-20",1.8043,1.8043,1.8043,1.8043,512.0],["1990-08-21",1.7321,1.7802,1.7321,1.7321,14348.0],["1990-08-22",1.7442,1.7442,1.7442,1.7442,512.0],["1990-08-23",1.7442,1.7442,1.7442,1.7442,1537.0],["1990-08-24",1.7321,1.7321,1.7321,1.7321,3075.0],["1990-08-27",1.7802,1.7802,1.7802,1.7802,4099.0],["1990-08-28",1.7562,1.7923,1.7562,1.7923,23060.0],["1990-08-29",1.7802,1.8043,1.7802,1.8043,4612.0],["1990-08-30",1.7802,1.7802,1.7802,1.7802,512.0],["1990-08-31",1.7948,1.7948,1.7948,1.7948,0.0],["1990-09-04",1.7948,1.7948,1.7948,1.7948,0.0],["1990-09-05",1.7948,1.7948,1.7948,1.7948,0.0],["1990-09-06",1.7705,1.819,1.7705,1.819,3587.0],["1990-09-07",1.7705,1.8069,1.7705,1.8069,6662.0],["1990-09-10",1.722,1.722,1.6008,1.6008,19985.0],["1990-09-11",1.625,1.6493,1.5765,1.6493,9224.0],["1990-09-12",1.6978,1.6978,1.6371,1.6371,3075.0],["1990-09-13",1.6614,1.6978,1.625,1.6856,7174.0],["1990-09-14",1.625,1.7099,1.625,1.6856,37920.0],["1990-09-17",1.6978,1.6978,1.6978,1.6978,5124.0],["1990-09-18",1.6614,1.6735,1.6371,1.6493,19985.0],["1990-09-19",1.6432,1.6735,1.6129,1.6735,10761.0],["1990-09-20",1.6129,1.6493,1.5644,1.625,24597.0],["1990-09-21",1.528,1.6008,1.5159,1.5159,19985.0],["1990-09-24",1.5765,1.5765,1.334,1.431,80965.0],["1990-09-25",1.3461,1.431,1.3461,1.3582,34846.0],["1990-09-26",1.431,1.431,1.3582,1.3825,17935.0],["1990-09-27",1.3582,1.431,1.3582,1.3582,25109.0],["1990-09-28",1.3825,1.4067,1.3582,1.3582,20497.0],["1990-10-01",1.3582,1.3582,1.3582,1.3582,0.0],["1990-10-02",1.4067,1.431,1.3825,1.3825,60467.0],["1990-10-03",1.4067,1.4067,1.334,1.3461,67641.0],["1990-10-04",1.334,1.3825,1.3218,1.3461,30746.0],["1990-10-05",1.3825,1.3825,1.334,1.3825,8199.0],["1990-10-08",1.3582,1.3582,1.334,1.3461,37920.0],["1990-10-09",1.3461,1.3461,1.3461,1.3461,5124.0],["1990-10-10",1.3461,1.3703,1.3461,1.3461,17423.0],["1990-10-11",1.3825,1.3825,1.3461,1.3461,7687.0],["1990-10-12",1.3218,1.3703,1.3218,1.3703,11786.0],["1990-10-15",1.3097,1.3582,1.3097,1.3582,16398.0],["1990-10-16",1.3097,1.3158,1.3097,1.3097,31259.0],["1990-10-17",1.3097,1.3582,1.3097,1.3097,38945.0],["1990-10-18",1.3097,1.334,1.3097,1.3097,15373.0],["1990-10-19",1.334,1.334,1.3097,1.334,3075.0],["1990-10-22",1.3097,1.3097,1.2855,1.2855,5124.0],["1990-10-23",1.3218,1.3218,1.3218,1.3218,1025.0],["1990-10-24",1.2855,1.3218,1.2855,1.2855,9224.0],["1990-10-25",1.2855,1.2855,1.2855,1.2855,5124.0],["1990-10-26",1.3218,1.3218,1.2855,1.3097,31259.0],["1990-10-29",1.3097,1.3097,1.2855,1.2855,12298.0],["1990-10-30",1.2855,1.2855,1.2855,1.2855,1025.0],["1990-10-31",1.2855,1.3097,1.2369,1.2369,9224.0],["1990-11-01",1.2369,1.3097,1.2369,1.2733,18448.0],["1990-11-02",1.3097,1.3097,1.2369,1.3097,13323.0],["1990-11-05",1.2369,1.2976,1.2369,1.2976,27159.0],["1990-11-06",1.2612,1.3097,1.2612,1.3097,10249.0],["1990-11-07",1.2612,1.2612,1.2612,1.2612,1025.0],["1990-11-08",1.2612,1.2915,1.2612,1.2612,9736.0],["1990-11-09",1.3097,1.3097,1.2612,1.2612,2562.0],["1990-11-12",1.2733,1.3097,1.2733,1.2733,18448.0],["1990-11-13",1.334,1.334,1.2976,1.2976,6149.0],["1990-11-14",1.2733,1.3097,1.2733,1.3097,3587.0],["1990-11-15",1.3097,1.3097,1.3097,1.3097,42020.0],["1990-11-16",1.2733,1.2733,1.2733,1.2733,1025.0],["1990-11-19",1.3097,1.3097,1.2733,1.2733,17423.0],["1990-11-20",1.2733,1.3097,1.2551,1.2612,62005.0],["1990-11-21",1.3097,1.3097,1.2733,1.2915,10249.0],["1990-11-23",1.2733,1.3097,1.2733,1.2976,12298.0],["1990-11-26",1.2612,1.2612,1.2612,1.2612,9224.0],["1990-11-27",1.2794,1.2976,1.2612,1.2612,81990.0],["1990-11-28",1.2976,1.2976,1.2612,1.2612,104024.0],["1990-11-29",1.2855,1.2855,1.2612,1.2855,14348.0],["1990-11-30",1.2612,1.2855,1.2369,1.2612,16398.0],["1990-12-03",1.2514,1.2575,1.2269,1.2514,14348.0],["1990-12-04",1.2759,1.2759,1.2023,1.2759,73791.0],["1990-12-05",1.2269,1.2759,1.2146,1.2514,34333.0],["1990-12-06",1.2146,1.2146,1.2146,1.2146,512.0],["1990-12-07",1.2759,1.2759,1.2269,1.2391,19985.0],["1990-12-10",1.2146,1.2637,1.2146,1.2146,62005.0],["1990-12-11",1.2146,1.2637,1.2146,1.2269,25109.0],["1990-12-12",1.2269,1.2269,1.2269,1.2269,0.0],["1990-12-13",1.2146,1.2637,1.2146,1.2146,13323.0],["1990-12-14",1.2146,1.2514,1.2146,1.2514,17423.0],["1990-12-17",1.2146,1.2269,1.19,1.2023,34846.0],["1990-12-18",1.1778,1.2146,1.1778,1.2146,12811.0],["1990-12-19",1.1778,1.2146,1.1778,1.1778,26647.0],["1990-12-20",1.1778,1.1778,1.1778,1.1778,17423.0],["1990-12-21",1.1778,1.2023,1.1778,1.1778,32283.0],["1990-12-24",1.1778,1.2023,1.1778,1.1778,9224.0],["1990-12-26",1.1778,1.2023,1.1778,1.1778,28696.0],["1990-12-27",1.1778,1.2023,1.1778,1.19,21522.0],["1990-12-28",1.1655,1.19,1.1655,1.1655,5637.0],["1990-12-31",1.1655,1.19,1.1532,1.1778,49706.0],["1991-01-02",1.1532,1.19,1.1532,1.19,22547.0],["1991-01-03",1.1778,1.1778,1.1778,1.1778,2562.0],["1991-01-04",1.1778,1.1778,1.1532,1.1532,16910.0],["1991-01-07",1.1532,1.1778,1.1532,1.1532,49194.0],["1991-01-08",1.1532,1.1778,1.1287,1.1655,75840.0],["1991-01-09",1.1655,1.1655,1.0796,1.1164,29721.0],["1991-01-10",1.1164,1.1164,1.0428,1.1042,26134.0],["1991-01-11",1.0428,1.0919,1.0428,1.0796,50219.0],["1991-01-14",1.0306,1.0796,0.9937,0.9937,88139.0],["1991-01-15",1.0551,1.0796,1.006,1.0244,48169.0],["1991-01-16",1.006,1.0796,1.006,1.0551,6662.0],["1991-01-17",1.1287,1.1287,1.0306,1.0796,91726.0],["1991-01-18",1.0306,1.0796,1.0306,1.0735,12298.0],["1991-01-21",1.0306,1.0796,1.0306,1.0428,40482.0],["1991-01-22",1.0306,1.0796,1.0306,1.0796,14348.0],["1991-01-23",1.0306,1.0796,1.0306,1.0796,22547.0],["1991-01-24",1.0796,1.0796,1.0796,1.0796,1025.0],["1991-01-25",1.0428,1.0919,1.0428,1.0796,17935.0],["1991-01-28",1.1042,1.1042,1.0428,1.0428,45607.0],["1991-01-29",1.0735,1.1042,1.0735,1.1042,11274.0],["1991-01-30",1.0919,1.1287,1.0551,1.0674,50219.0],["1991-01-31",1.1655,1.1655,1.141,1.1655,6149.0],["1991-02-01",1.1287,1.1287,1.0674,1.0674,4099.0],["1991-02-04",1.1287,1.1287,1.0796,1.0796,22035.0],["1991-02-05",1.0796,1.1287,1.0796,1.1103,81477.0],["1991-02-06",1.1287,1.1287,1.0796,1.0796,15885.0],["1991-02-07",1.1287,1.1287,1.1287,1.1287,7687.0],["1991-02-08",1.2268,1.2514,1.1287,1.2146,70204.0],["1991-02-11",1.2759,1.2882,1.2269,1.2882,14348.0],["1991-02-12",1.3005,1.325,1.2269,1.2882,130158.0],["1991-02-13",1.2759,1.325,1.2514,1.2759,49194.0],["1991-02-14",1.325,1.325,1.2759,1.3005,30234.0],["1991-02-15",1.325,1.3495,1.3005,1.3005,40995.0],["1991-02-19",1.3005,1.3495,1.3005,1.3495,21010.0],["1991-02-20",1.3495,1.3495,1.3005,1.3005,36895.0],["1991-02-21",1.325,1.325,1.3005,1.3005,13323.0],["1991-02-22",1.325,1.3495,1.3127,1.3127,16398.0],["1991-02-25",1.325,1.3373,1.325,1.3373,8711.0],["1991-02-26",1.325,1.3618,1.325,1.3618,22547.0],["1991-02-27",1.325,1.3863,1.325,1.3863,12811.0],["1991-02-28",1.3495,1.4231,1.3495,1.3863,15885.0],["1991-03-01",1.3741,1.4231,1.3495,1.3495,25622.0],["1991-03-04",1.4032,1.4404,1.3908,1.4404,23572.0],["1991-03-05",1.4156,1.5025,1.4156,1.5025,21522.0],["1991-03-06",1.428,1.5025,1.428,1.4777,80965.0],["1991-03-07",1.4528,1.5025,1.4528,1.4901,20497.0],["1991-03-08",1.4901,1.5025,1.4528,1.4528,67129.0],["1991-03-11",1.4528,1.5025,1.4528,1.4528,11786.0],["1991-03-12",1.4777,1.4901,1.4528,1.4777,34333.0],["1991-03-13",1.5025,1.5398,1.4901,1.5149,89676.0],["1991-03-14",1.4901,1.5398,1.4901,1.5398,70204.0],["1991-03-15",1.577,1.577,1.5149,1.5398,150143.0],["1991-03-18",1.5274,1.6019,1.5274,1.6019,62005.0],["1991-03-19",1.577,1.6019,1.5398,1.5646,39457.0],["1991-03-20",1.5398,1.577,1.4653,1.5646,39970.0],["1991-03-21",1.546,1.546,1.4901,1.4901,27159.0],["1991-03-22",1.5398,1.5894,1.5149,1.5149,15373.0],["1991-03-25",1.4901,1.4901,1.4901,1.4901,1537.0],["1991-03-26",1.5646,1.5646,1.5646,1.5646,3587.0],["1991-03-27",1.5894,1.5894,1.5274,1.5274,19985.0],["1991-03-28",1.4901,1.5894,1.4901,1.5894,11274.0],["1991-04-01",1.5894,1.5894,1.4901,1.4901,14861.0],["1991-04-02",1.4901,1.4901,1.4901,1.4901,512.0],["1991-04-03",1.5894,1.5894,1.5398,1.5398,3587.0],["1991-04-04",1.5398,1.5398,1.5398,1.5398,0.0],["1991-04-05",1.5149,1.5894,1.5149,1.5398,6662.0],["1991-04-08",1.6143,1.6143,1.5894,1.5894,8199.0],["1991-04-09",1.5274,1.5274,1.5274,1.5274,1025.0],["1991-04-10",1.6267,1.6267,1.6267,1.6267,2562.0],["1991-04-11",1.5398,1.5398,1.5398,1.5398,512.0],["1991-04-12",1.6267,1.6515,1.577,1.6515,16910.0],["1991-04-15",1.577,1.577,1.577,1.577,2050.0],["1991-04-16",1.577,1.577,1.577,1.577,0.0],["1991-04-17",1.5894,1.6515,1.5894,1.5894,16910.0],["1991-04-18",1.5894,1.5894,1.5894,1.5894,0.0],["1991-04-19",1.5894,1.6391,1.5894,1.6267,15885.0],["1991-04-22",1.6267,1.6639,1.5894,1.5894,2562.0],["1991-04-23",1.5894,1.6019,1.5894,1.6019,2562.0],["1991-04-24",1.6639,1.6639,1.6639,1.6639,512.0],["1991-04-25",1.6639,1.6639,1.6639,1.6639,0.0],["1991-04-26",1.6143,1.6143,1.6143,1.6143,25622.0],["1991-04-29",1.6143,1.6143,1.6143,1.6143,0.0],["1991-04-30",1.5894,1.6888,1.5894,1.5894,6149.0],["1991-05-01",1.6391,1.6639,1.5894,1.5894,11274.0],["1991-05-02",1.5894,1.5894,1.5894,1.5894,0.0],["1991-05-03",1.6764,1.6764,1.6764,1.6764,4099.0],["1991-05-06",1.6888,1.6888,1.6888,1.6888,1025.0],["1991-05-07",1.5894,1.5894,1.5894,1.5894,512.0],["1991-05-08",1.6391,1.6391,1.6019,1.6019,13836.0],["1991-05-09",1.5894,1.5894,1.5894,1.5894,5637.0],["1991-05-10",1.5894,1.5894,1.5894,1.5894,0.0],["1991-05-13",1.5894,1.5894,1.5894,1.5894,3075.0],["1991-05-14",1.6888,1.6888,1.5894,1.5894,7687.0],["1991-05-15",1.5894,1.5894,1.5894,1.5894,512.0],["1991-05-16",1.6391,1.6888,1.6143,1.6888,55855.0],["1991-05-17",1.5894,1.6453,1.5894,1.6453,12298.0],["1991-05-20",1.6453,1.6453,1.6453,1.6453,0.0],["1991-05-21",1.5894,1.6267,1.5894,1.6267,13836.0],["1991-05-22",1.6888,1.6888,1.6391,1.6391,4612.0],["1991-05-23",1.5894,1.5894,1.5894,1.5894,1025.0],["1991-05-24",1.5894,1.5894,1.5894,1.5894,0.0],["1991-05-28",1.5894,1.5894,1.5894,1.5894,0.0],["1991-05-29",1.5894,1.5894,1.5894,1.5894,1537.0],["1991-05-30",1.6639,1.6639,1.6639,1.6639,1537.0],["1991-05-31",1.5894,1.6391,1.5894,1.5894,11786.0],["1991-06-03",1.606,1.6813,1.606,1.6311,9224.0],["1991-06-04",1.6311,1.6311,1.6311,1.6311,0.0],["1991-06-05",1.6186,1.6186,1.6186,1.6186,7687.0],["1991-06-06",1.6186,1.7064,1.606,1.606,77890.0],["1991-06-07",1.675,1.7064,1.6436,1.6813,24597.0],["1991-06-10",1.6562,1.675,1.6562,1.675,8199.0],["1991-06-11",1.606,1.6562,1.606,1.6436,24597.0],["1991-06-12",1.6436,1.6436,1.6436,1.6436,0.0],["1991-06-13",1.606,1.606,1.606,1.606,512.0],["1991-06-14",1.606,1.606,1.606,1.606,6149.0],["1991-06-17",1.6311,1.6311,1.606,1.606,2562.0],["1991-06-18",1.606,1.6813,1.606,1.6311,6662.0],["1991-06-19",1.6311,1.6311,1.606,1.606,3587.0],["1991-06-20",1.7064,1.7064,1.6813,1.6813,26134.0],["1991-06-21",1.6813,1.6813,1.6813,1.6813,0.0],["1991-06-24",1.606,1.606,1.606,1.606,512.0],["1991-06-25",1.606,1.606,1.606,1.606,1537.0],["1991-06-26",1.606,1.606,1.606,1.606,0.0],["1991-06-27",1.606,1.606,1.606,1.606,2050.0],["1991-06-28",1.6813,1.6813,1.606,1.606,8711.0],["1991-07-01",1.6311,1.6311,1.606,1.606,2562.0],["1991-07-02",1.606,1.606,1.606,1.606,4099.0],["1991-07-03",1.606,1.606,1.606,1.606,0.0],["1991-07-05",1.606,1.606,1.606,1.606,0.0],["1991-07-08",1.606,1.6311,1.606,1.6311,8199.0],["1991-07-09",1.6186,1.6186,1.6186,1.6186,20497.0],["1991-07-10",1.6186,1.6186,1.6186,1.6186,0.0],["1991-07-11",1.6186,1.6311,1.6186,1.6311,7174.0],["1991-07-12",1.6562,1.6562,1.6311,1.6311,4099.0],["1991-07-15",1.7064,1.7064,1.6562,1.6562,8711.0],["1991-07-16",1.6311,1.6562,1.6311,1.6562,4612.0],["1991-07-17",1.6562,1.6562,1.6311,1.6311,3075.0],["1991-07-18",1.6311,1.6562,1.6311,1.6562,1537.0],["1991-07-19",1.6562,1.6562,1.6562,1.6562,0.0],["1991-07-22",1.7064,1.7064,1.7064,1.7064,1025.0],["1991-07-23",1.7064,1.7064,1.7064,1.7064,0.0],["1991-07-24",1.6562,1.6562,1.6562,1.6562,2050.0],["1991-07-25",1.6311,1.6311,1.6311,1.6311,13323.0],["1991-07-26",1.6562,1.6687,1.6562,1.6562,51244.0],["1991-07-29",1.6311,1.6813,1.6311,1.6311,21010.0],["1991-07-30",1.6311,1.675,1.6311,1.675,16910.0],["1991-07-31",1.7064,1.7064,1.7064,1.7064,1025.0],["1991-08-01",1.6311,1.6311,1.6311,1.6311,5124.0],["1991-08-02",1.6311,1.7064,1.6311,1.6562,28184.0],["1991-08-05",1.6813,1.7064,1.6562,1.7064,38433.0],["1991-08-06",1.6813,1.7566,1.6813,1.7064,42532.0],["1991-08-07",1.7064,1.744,1.7064,1.744,114785.0],["1991-08-08",1.744,1.744,1.744,1.744,0.0],["1991-08-09",1.744,1.744,1.7064,1.7064,3075.0],["1991-08-12",1.6813,1.6813,1.6813,1.6813,512.0],["1991-08-13",1.6813,1.6813,1.6813,1.6813,2562.0],["1991-08-14",1.7315,1.7628,1.6813,1.6813,36383.0],["1991-08-15",1.7064,1.7817,1.6813,1.7315,22035.0],["1991-08-16",1.6813,1.7628,1.6813,1.7566,15885.0],["1991-08-19",1.6687,1.7566,1.6687,1.7566,7174.0],["1991-08-20",1.7064,1.7064,1.6562,1.7064,13323.0],["1991-08-21",1.7064,1.7189,1.6687,1.6687,9736.0],["1991-08-22",1.6562,1.6562,1.6562,1.6562,4099.0],["1991-08-23",1.6562,1.6813,1.6562,1.6562,4099.0],["1991-08-26",1.6562,1.6562,1.6562,1.6562,0.0],["1991-08-27",1.7064,1.7064,1.7064,1.7064,16398.0],["1991-08-28",1.7566,1.7566,1.6562,1.6562,9736.0],["1991-08-29",1.7566,1.7566,1.6562,1.7064,18960.0],["1991-08-30",1.6938,1.6938,1.6938,1.6938,3075.0],["1991-09-03",1.7486,1.7486,1.7106,1.7486,9224.0],["1991-09-04",1.7232,1.7232,1.6599,1.6725,125034.0],["1991-09-05",1.6725,1.6979,1.6725,1.6725,2562.0],["1991-09-06",1.6979,1.6979,1.6725,1.6725,4099.0],["1991-09-09",1.6789,1.6789,1.6789,1.6789,3587.0],["1991-09-10",1.6725,1.6725,1.6725,1.6725,1025.0],["1991-09-11",1.6789,1.7106,1.6725,1.6725,7687.0],["1991-09-12",1.6725,1.6725,1.6725,1.6725,0.0],["1991-09-13",1.6725,1.6979,1.6725,1.6979,3587.0],["1991-09-16",1.6725,1.7106,1.6725,1.6725,15885.0],["1991-09-17",1.6725,1.7106,1.6725,1.6725,3075.0],["1991-09-18",1.6725,1.6725,1.6725,1.6725,0.0],["1991-09-19",1.7106,1.7106,1.6979,1.6979,4612.0],["1991-09-20",1.7106,1.7106,1.6852,1.7042,30746.0],["1991-09-23",1.6979,1.7106,1.6979,1.6979,24084.0],["1991-09-24",1.7106,1.7486,1.7106,1.7486,13836.0],["1991-09-25",1.7993,1.7993,1.7422,1.7422,5637.0],["1991-09-26",1.6979,1.7993,1.6979,1.7993,3587.0],["1991-09-27",1.7422,1.7993,1.6979,1.7296,7174.0],["1991-09-30",1.7739,1.7739,1.6979,1.7106,14348.0],["1991-10-01",1.6979,1.6979,1.6979,1.6979,512.0],["1991-10-02",1.6979,1.7739,1.6979,1.7739,4612.0],["1991-10-03",1.6979,1.8246,1.6979,1.7486,53806.0],["1991-10-04",1.8246,1.8246,1.7486,1.7993,94800.0],["1991-10-07",1.8119,1.8119,1.7486,1.7486,8199.0],["1991-10-08",1.7486,1.8246,1.7486,1.7739,24597.0],["1991-10-09",1.7739,1.8373,1.7739,1.8119,18448.0],["1991-10-10",1.7739,1.7739,1.7739,1.7739,512.0],["1991-10-11",1.8246,1.8753,1.8246,1.8626,20497.0],["1991-10-14",1.8246,1.8246,1.8246,1.8246,3587.0],["1991-10-15",1.8373,1.8879,1.8246,1.8626,36383.0],["1991-10-16",1.8753,1.8879,1.8373,1.8753,11274.0],["1991-10-17",1.8373,1.8373,1.8373,1.8373,1537.0],["1991-10-18",1.8753,1.8879,1.8373,1.8879,11274.0],["1991-10-21",1.9386,1.9386,1.9133,1.9133,5124.0],["1991-10-22",1.9133,1.9133,1.9133,1.9133,0.0],["1991-10-23",1.8499,1.8879,1.8499,1.8879,12298.0],["1991-10-24",1.926,1.926,1.926,1.926,2562.0],["1991-10-25",1.8689,1.8689,1.8689,1.8689,3075.0],["1991-10-28",1.9513,1.9513,1.9323,1.9323,4612.0],["1991-10-29",1.9513,1.9513,1.9513,1.9513,2050.0],["1991-10-30",1.8753,1.9513,1.8753,1.9513,6149.0],["1991-10-31",1.8943,1.9323,1.8753,1.926,27671.0],["1991-11-01",1.926,1.926,1.926,1.926,0.0],["1991-11-04",1.9006,1.9766,1.9006,1.926,12298.0],["1991-11-05",1.9006,1.9766,1.9006,1.926,16398.0],["1991-11-06",1.9766,2.002,1.9766,2.002,2562.0],["1991-11-07",2.002,2.002,2.002,2.002,0.0],["1991-11-08",1.9006,1.9703,1.9006,1.9703,9736.0],["1991-11-11",1.9703,1.9703,1.9703,1.9703,0.0],["1991-11-12",2.002,2.002,1.9006,1.9006,3587.0],["1991-11-13",1.9006,1.9006,1.9006,1.9006,0.0],["1991-11-14",2.002,2.002,2.002,2.002,2050.0],["1991-11-15",1.9006,2.021,1.9006,2.021,24597.0],["1991-11-18",1.9513,1.9513,1.9513,1.9513,7687.0],["1991-11-19",1.9513,2.002,1.9513,2.002,124522.0],["1991-11-20",2.002,2.002,2.002,2.002,0.0],["1991-11-21",1.9513,1.9893,1.9513,1.9893,2562.0],["1991-11-22",1.9513,2.002,1.9513,1.9513,10249.0],["1991-11-25",1.9513,1.9513,1.9513,1.9513,0.0],["1991-11-26",1.9513,1.9766,1.9513,1.9766,4612.0],["1991-11-27",1.9766,2.002,1.9513,1.9513,2562.0],["1991-11-29",1.9513,2.002,1.9513,1.983,43557.0],["1991-12-02",1.9766,2.0273,1.9513,2.0273,16910.0],["1991-12-03",1.8384,1.8384,1.8384,1.8384,512.0],["1991-12-04",1.8384,1.8384,1.8384,1.8384,512.0],["1991-12-05",1.8384,1.8384,1.8384,1.8384,0.0],["1991-12-06",1.8384,1.8384,1.8384,1.8384,0.0],["1991-12-09",1.8384,1.8384,1.8384,1.8384,8199.0],["1991-12-10",1.7873,1.832,1.7873,1.832,8199.0],["1991-12-11",1.832,1.832,1.832,1.832,0.0],["1991-12-12",1.8256,1.8639,1.8256,1.8256,118372.0],["1991-12-13",1.8256,1.8256,1.8256,1.8256,6149.0],["1991-12-16",1.8384,1.8639,1.8384,1.8384,21522.0],["1991-12-17",1.8384,1.8639,1.8384,1.8511,9736.0],["1991-12-18",1.8384,1.8384,1.8384,1.8384,1537.0],["1991-12-19",1.8639,1.8639,1.8639,1.8639,1025.0],["1991-12-20",1.8384,1.8384,1.8384,1.8384,7174.0],["1991-12-23",1.8384,1.8384,1.8384,1.8384,0.0],["1991-12-24",1.8639,1.8639,1.8384,1.8511,3075.0],["1991-12-26",1.8511,1.8511,1.8511,1.8511,0.0],["1991-12-27",1.8384,1.8384,1.8384,1.8384,3075.0],["1991-12-30",1.8384,1.8639,1.8384,1.8639,17935.0],["1991-12-31",1.8639,1.8639,1.8639,1.8639,2562.0],["1992-01-02",1.8384,1.8511,1.8384,1.8384,3587.0],["1992-01-03",1.8639,1.8639,1.8384,1.8384,11274.0],["1992-01-06",1.8575,1.8894,1.8511,1.8894,7687.0],["1992-01-07",1.8894,1.8894,1.8639,1.8894,16910.0],["1992-01-08",1.8384,1.8894,1.8384,1.8894,7174.0],["1992-01-09",1.8894,1.8894,1.8384,1.8639,13836.0],["1992-01-10",1.8384,1.8767,1.8384,1.8448,14861.0],["1992-01-13",1.8384,1.8894,1.8384,1.8384,8711.0],["1992-01-14",1.8894,1.8894,1.8894,1.8894,512.0],["1992-01-15",1.8894,1.8894,1.8384,1.8384,12811.0],["1992-01-16",1.8384,1.8384,1.8384,1.8384,0.0],["1992-01-17",1.8767,1.8767,1.8767,1.8767,5124.0],["1992-01-20",1.8767,1.8767,1.8767,1.8767,0.0],["1992-01-21",1.8384,1.8384,1.8384,1.8384,512.0],["1992-01-22",1.8384,1.8639,1.8384,1.8639,2562.0],["1992-01-23",1.8894,1.8894,1.8894,1.8894,4612.0],["1992-01-24",1.8384,1.8894,1.8384,1.8894,36895.0],["1992-01-27",1.8384,1.8894,1.8384,1.8894,2562.0],["1992-01-28",1.8511,1.8639,1.8384,1.8384,5637.0],["1992-01-29",1.8894,1.8894,1.8894,1.8894,1537.0],["1992-01-30",1.8384,1.8894,1.8384,1.8894,11274.0],["1992-01-31",1.915,1.915,1.8639,1.915,6662.0],["1992-02-03",1.915,1.915,1.915,1.915,1025.0],["1992-02-04",1.915,1.915,1.915,1.915,0.0],["1992-02-05",1.966,1.966,1.8894,1.8894,1025.0],["1992-02-06",1.8894,1.8894,1.8894,1.8894,0.0],["1992-02-07",1.8767,1.966,1.8767,1.8894,12811.0],["1992-02-10",1.966,2.0043,1.9277,2.0043,32796.0],["1992-02-11",1.9405,1.9405,1.9405,1.9405,1025.0],["1992-02-12",2.0171,2.0171,1.9405,2.0171,9736.0],["1992-02-13",1.9533,1.9533,1.9533,1.9533,512.0],["1992-02-14",1.9533,1.9533,1.9533,1.9533,0.0],["1992-02-18",1.9533,1.9533,1.9533,1.9533,0.0],["1992-02-19",1.966,1.966,1.966,1.966,1025.0],["1992-02-20",1.966,1.966,1.966,1.966,3075.0],["1992-02-21",1.9916,1.9916,1.9916,1.9916,1537.0],["1992-02-24",2.0043,2.0682,1.966,2.0682,3587.0],["1992-02-25",2.0682,2.0682,1.966,2.0682,2562.0],["1992-02-26",1.966,2.0107,1.966,2.0107,5637.0],["1992-02-27",2.0682,2.0682,2.0682,2.0682,1537.0],["1992-02-28",1.966,2.0426,1.966,2.0426,2050.0],["1992-03-02",2.0838,2.0838,1.9809,1.9809,11274.0],["1992-03-03",1.9809,1.9809,1.9809,1.9809,512.0],["1992-03-04",2.0838,2.0838,2.0838,2.0838,512.0],["1992-03-05",1.9809,1.9809,1.9809,1.9809,512.0],["1992-03-06",2.0066,2.0195,1.9809,1.9809,5637.0],["1992-03-09",2.0066,2.0066,1.9809,1.9809,1537.0],["1992-03-10",2.0838,2.0838,2.0838,2.0838,1537.0],["1992-03-11",2.0838,2.0838,2.0324,2.0838,12811.0],["1992-03-12",2.0066,2.0581,2.0066,2.0581,14348.0],["1992-03-13",1.9809,2.0838,1.9809,2.0838,1537.0],["1992-03-16",2.0838,2.0838,2.0838,2.0838,0.0],["1992-03-17",1.9809,2.0838,1.9809,2.0838,69691.0],["1992-03-18",2.0581,2.0581,2.0581,2.0581,2562.0],["1992-03-19",1.9809,2.0838,1.9809,2.0838,1025.0],["1992-03-20",2.0838,2.0838,2.0838,2.0838,1537.0],["1992-03-23",2.0838,2.0838,2.0838,2.0838,0.0],["1992-03-24",2.0324,2.0324,1.9809,1.9809,11786.0],["1992-03-25",1.9809,1.9809,1.9809,1.9809,0.0],["1992-03-26",1.9809,2.0388,1.9809,2.0388,46119.0],["1992-03-27",2.0388,2.0388,2.0388,2.0388,0.0],["1992-03-30",2.0388,2.0388,2.0388,2.0388,0.0],["1992-03-31",1.9809,1.9809,1.9809,1.9809,4612.0],["1992-04-01",1.9809,1.9809,1.9809,1.9809,0.0],["1992-04-02",1.9809,2.0645,1.9809,2.0645,4099.0],["1992-04-03",1.9809,2.0838,1.9809,2.0388,10761.0],["1992-04-06",2.0517,2.0517,2.0517,2.0517,512.0],["1992-04-07",2.0517,2.0517,2.0517,2.0517,0.0],["1992-04-08",2.0517,2.0517,2.0517,2.0517,0.0],["1992-04-09",2.0517,2.0517,2.0517,2.0517,0.0],["1992-04-10",1.9809,2.0131,1.9809,2.0131,14348.0],["1992-04-13",2.0131,2.0131,2.0131,2.0131,0.0],["1992-04-14",2.0131,2.0131,2.0131,2.0131,0.0],["1992-04-15",2.0131,2.0131,2.0131,2.0131,0.0],["1992-04-16",1.9809,1.9809,1.9809,1.9809,1025.0],["1992-04-20",1.9809,2.0066,1.9809,1.9809,3075.0],["1992-04-21",2.0838,2.0838,2.0838,2.0838,512.0],["1992-04-22",2.0581,2.0838,2.0195,2.0838,25622.0],["1992-04-23",2.0838,2.0838,2.0838,2.0838,1025.0],["1992-04-24",2.0838,2.0838,2.0581,2.0838,45094.0],["1992-04-27",2.0838,2.0838,2.0195,2.0452,8711.0],["1992-04-28",2.0709,2.0709,2.0709,2.0709,8711.0],["1992-04-29",2.0452,2.0581,2.0066,2.0581,3587.0],["1992-04-30",2.0838,2.0838,2.0838,2.0838,512.0],["1992-05-01",2.0838,2.0838,2.0581,2.0581,6662.0],["1992-05-04",2.0324,2.0324,2.0324,2.0324,512.0],["1992-05-05",2.1095,2.1095,2.1095,2.1095,1537.0],["1992-05-06",2.1353,2.1353,2.1353,2.1353,1537.0],["1992-05-07",2.1224,2.1224,2.1031,2.1031,3075.0],["1992-05-08",2.0838,2.0902,2.0709,2.0902,28184.0],["1992-05-11",2.0902,2.0902,2.0902,2.0902,0.0],["1992-05-12",2.0324,2.1353,2.0324,2.1353,1537.0],["1992-05-13",2.0324,2.0967,2.0324,2.0967,3075.0],["1992-05-14",2.0967,2.0967,2.0967,2.0967,0.0],["1992-05-15",2.0324,2.0324,2.0324,2.0324,512.0],["1992-05-18",2.0324,2.0324,2.0324,2.0324,0.0],["1992-05-19",2.0324,2.1353,2.0324,2.1353,5124.0],["1992-05-20",2.1353,2.1353,2.1095,2.1095,3587.0],["1992-05-21",2.1095,2.1095,2.0324,2.0324,53806.0],["1992-05-22",2.0838,2.1353,2.0838,2.1353,3075.0],["1992-05-26",2.0324,2.0324,2.0324,2.0324,512.0],["1992-05-27",2.0838,2.1353,2.0838,2.1353,31771.0],["1992-05-28",2.1353,2.1353,2.1353,2.1353,0.0],["1992-05-29",2.0324,2.161,2.0324,2.161,29209.0],["1992-06-01",2.0581,2.0581,2.0581,2.0581,1025.0],["1992-06-02",2.0581,2.1095,2.0581,2.1095,3587.0],["1992-06-03",2.0581,2.1481,2.0581,2.1481,9736.0],["1992-06-04",2.1458,2.1458,2.1458,2.1458,5124.0],["1992-06-05",2.1134,2.1134,2.0745,2.0745,9224.0],["1992-06-08",2.1004,2.1004,2.1004,2.1004,3587.0],["1992-06-09",2.1004,2.1004,2.1004,2.1004,2562.0],["1992-06-10",2.1134,2.1782,2.1134,2.1782,30234.0],["1992-06-11",2.1782,2.1782,2.1782,2.1782,0.0],["1992-06-12",2.1134,2.1652,2.1134,2.1523,38433.0],["1992-06-15",2.2041,2.2041,2.1134,2.1847,38945.0],["1992-06-16",2.1652,2.1912,2.1393,2.1652,58930.0],["1992-06-17",2.1134,2.1912,2.1134,2.1523,6662.0],["1992-06-18",2.1523,2.1523,2.1523,2.1523,0.0],["1992-06-19",2.1523,2.2041,2.1263,2.1523,64567.0],["1992-06-22",2.1523,2.1523,2.1523,2.1523,0.0],["1992-06-23",2.2041,2.2041,2.2041,2.2041,2562.0],["1992-06-24",2.1134,2.1393,2.1134,2.1134,2562.0],["1992-06-25",2.1134,2.1134,2.1134,2.1134,512.0],["1992-06-26",2.2041,2.2041,2.2041,2.2041,1025.0],["1992-06-29",2.1134,2.1134,2.1134,2.1134,1025.0],["1992-06-30",2.1134,2.1134,2.1134,2.1134,0.0],["1992-07-01",2.1134,2.1134,2.1134,2.1134,2050.0],["1992-07-02",2.2041,2.2041,2.1134,2.1134,1537.0],["1992-07-06",2.1263,2.1263,2.1263,2.1263,20497.0],["1992-07-07",2.1782,2.1782,2.1782,2.1782,15373.0],["1992-07-08",2.2041,2.2041,2.1263,2.1263,3587.0],["1992-07-09",2.1263,2.1263,2.1263,2.1263,0.0],["1992-07-10",2.1263,2.1263,2.1263,2.1263,512.0],["1992-07-13",2.1263,2.1263,2.1263,2.1263,0.0],["1992-07-14",2.1782,2.2301,2.1782,2.2106,5124.0],["1992-07-15",2.1263,2.1393,2.1263,2.1393,2562.0],["1992-07-16",2.2301,2.2301,2.2301,2.2301,1537.0],["1992-07-17",2.2301,2.2301,2.2301,2.2301,0.0],["1992-07-20",2.1393,2.2301,2.1393,2.1847,5124.0],["1992-07-21",2.1393,2.1782,2.1393,2.1393,3587.0],["1992-07-22",2.1393,2.1393,2.1393,2.1393,0.0],["1992-07-23",2.1393,2.1393,2.1393,2.1393,2562.0],["1992-07-24",2.1393,2.1652,2.1393,2.1652,11786.0],["1992-07-27",2.1652,2.1652,2.1652,2.1652,0.0],["1992-07-28",2.1652,2.1652,2.1652,2.1652,0.0],["1992-07-29",2.1393,2.1393,2.1393,2.1393,512.0],["1992-07-30",2.1523,2.1523,2.1523,2.1523,1025.0],["1992-07-31",2.1523,2.1523,2.1523,2.1523,0.0],["1992-08-03",2.1393,2.1782,2.1393,2.1782,4099.0],["1992-08-04",2.1782,2.1782,2.1782,2.1782,0.0],["1992-08-05",2.1393,2.1393,2.1393,2.1393,512.0],["1992-08-06",2.1523,2.2171,2.1393,2.2171,42020.0],["1992-08-07",2.1847,2.1847,2.1847,2.1847,1025.0],["1992-08-10",2.1782,2.1782,2.1782,2.1782,512.0],["1992-08-11",2.1782,2.1782,2.1782,2.1782,0.0],["1992-08-12",2.1782,2.1782,2.1782,2.1782,5124.0],["1992-08-13",2.1782,2.1782,2.1782,2.1782,2050.0],["1992-08-14",2.1782,2.1782,2.1782,2.1782,0.0],["1992-08-17",2.2171,2.2171,2.1523,2.1523,1537.0],["1992-08-18",2.1523,2.1523,2.1523,2.1523,0.0],["1992-08-19",2.1523,2.1523,2.1523,2.1523,0.0],["1992-08-20",2.1523,2.1523,2.1523,2.1523,0.0],["1992-08-21",2.1652,2.243,2.1652,2.2301,17423.0],["1992-08-24",2.1782,2.2301,2.1782,2.2301,9736.0],["1992-08-25",2.1782,2.1782,2.1652,2.1652,1537.0],["1992-08-26",2.243,2.243,2.243,2.243,3587.0],["1992-08-27",2.2041,2.2041,2.2041,2.2041,2562.0],["1992-08-28",2.2041,2.2041,2.2041,2.2041,0.0],["1992-08-31",2.1652,2.243,2.1652,2.243,4612.0],["1992-09-01",2.2041,2.2301,2.1652,2.2301,14348.0],["1992-09-02",2.1652,2.2301,2.1652,2.2301,83014.0],["1992-09-03",2.2342,2.2342,2.182,2.182,13323.0],["1992-09-04",2.2604,2.2604,2.2604,2.2604,512.0],["1992-09-08",2.1951,2.2473,2.1951,2.2473,62517.0],["1992-09-09",2.2473,2.2473,2.2473,2.2473,0.0],["1992-09-10",2.2473,2.2473,2.2473,2.2473,0.0],["1992-09-11",2.2604,2.2734,2.2342,2.2734,9736.0],["1992-09-14",2.2734,2.2734,2.2734,2.2734,512.0],["1992-09-15",2.2081,2.2081,2.2081,2.2081,4099.0],["1992-09-16",2.2081,2.2081,2.2081,2.2081,0.0],["1992-09-17",2.2734,2.2734,2.2734,2.2734,1537.0],["1992-09-18",2.2734,2.2734,2.2734,2.2734,0.0],["1992-09-21",2.2212,2.2734,2.2212,2.2734,35358.0],["1992-09-22",2.2734,2.2734,2.2734,2.2734,1025.0],["1992-09-23",2.2212,2.2473,2.2212,2.2212,10761.0],["1992-09-24",2.2734,2.2734,2.2212,2.2734,20497.0],["1992-09-25",2.2734,2.2734,2.2734,2.2734,0.0],["1992-09-28",2.2669,2.2669,2.2669,2.2669,2562.0],["1992-09-29",2.2734,2.2734,2.2473,2.2473,2562.0],["1992-09-30",2.2865,2.2865,2.2865,2.2865,3587.0],["1992-10-01",2.2212,2.2865,2.2212,2.2865,17423.0],["1992-10-02",2.3126,2.3126,2.2604,2.3126,8711.0],["1992-10-05",2.2212,2.2212,2.2212,2.2212,1537.0],["1992-10-06",2.2212,2.2865,2.2212,2.2865,2050.0],["1992-10-07",2.2212,2.2734,2.2212,2.2734,5124.0],["1992-10-08",2.2734,2.2734,2.2734,2.2734,0.0],["1992-10-09",2.2473,2.2473,2.2473,2.2473,1025.0],["1992-10-12",2.2473,2.2473,2.2473,2.2473,0.0],["1992-10-13",2.2212,2.2212,2.2212,2.2212,512.0],["1992-10-14",2.2212,2.2212,2.2212,2.2212,0.0],["1992-10-15",2.2996,2.2996,2.2996,2.2996,1025.0],["1992-10-16",2.3126,2.3126,2.2996,2.2996,9224.0],["1992-10-19",2.2212,2.2212,2.2212,2.2212,2050.0],["1992-10-20",2.2473,2.2473,2.2212,2.2212,19985.0],["1992-10-21",2.2996,2.2996,2.2212,2.2734,4099.0],["1992-10-22",2.2734,2.2996,2.2212,2.2734,3075.0],["1992-10-23",2.2734,2.2734,2.2734,2.2734,0.0],["1992-10-26",2.3257,2.3257,2.2212,2.2212,3075.0],["1992-10-27",2.2212,2.2212,2.2212,2.2212,0.0],["1992-10-28",2.2212,2.2212,2.2212,2.2212,0.0],["1992-10-29",2.3257,2.3257,2.3257,2.3257,2562.0],["1992-10-30",2.2342,2.2604,2.2342,2.2604,23572.0],["1992-11-02",2.2996,2.3388,2.2996,2.3388,7687.0],["1992-11-03",2.2996,2.2996,2.2996,2.2996,1025.0],["1992-11-04",2.2996,2.2996,2.2996,2.2996,0.0],["1992-11-05",2.3126,2.3388,2.2473,2.2473,11274.0],["1992-11-06",2.3388,2.3388,2.3257,2.3257,1025.0],["1992-11-09",2.3431,2.3431,2.3431,2.3431,0.0],["1992-11-10",2.3431,2.3431,2.3431,2.3431,0.0],["1992-11-11",2.3431,2.3431,2.3431,2.3431,0.0],["1992-11-12",2.2641,2.2641,2.2641,2.2641,512.0],["1992-11-13",2.2904,2.3562,2.2904,2.3562,24597.0],["1992-11-16",2.2509,2.3562,2.2509,2.3562,2562.0],["1992-11-17",2.3562,2.3562,2.3562,2.3562,6149.0],["1992-11-18",2.3562,2.3562,2.3562,2.3562,0.0],["1992-11-19",2.3562,2.3562,2.3562,2.3562,0.0],["1992-11-20",2.2509,2.3431,2.2509,2.3431,15373.0],["1992-11-23",2.2641,2.2904,2.2641,2.2904,39457.0],["1992-11-24",2.2904,2.2904,2.2904,2.2904,0.0],["1992-11-25",2.3431,2.3431,2.3431,2.3431,1537.0],["1992-11-27",2.3431,2.3431,2.2904,2.2904,11274.0],["1992-11-30",2.3431,2.3431,2.2904,2.2904,14861.0],["1992-12-01",2.2904,2.3431,2.2904,2.3168,12811.0],["1992-12-02",2.3694,2.3694,2.2904,2.3694,15373.0],["1992-12-03",2.1468,2.1468,2.107,2.1468,3587.0],["1992-12-04",2.1468,2.1468,2.1468,2.1468,2562.0],["1992-12-07",2.107,2.107,2.0938,2.0938,5637.0],["1992-12-08",2.054,2.1468,2.054,2.1203,13323.0],["1992-12-09",2.0805,2.1335,2.0805,2.1335,3075.0],["1992-12-10",2.0805,2.1335,2.0805,2.1335,3075.0],["1992-12-11",2.1468,2.1468,2.1203,2.1203,5124.0],["1992-12-14",2.1004,2.1004,2.0606,2.0606,3587.0],["1992-12-15",2.0606,2.0606,2.0606,2.0606,0.0],["1992-12-16",2.1468,2.1468,2.1468,2.1468,10249.0],["1992-12-17",2.1468,2.1468,2.1468,2.1468,0.0],["1992-12-18",2.054,2.054,2.054,2.054,1025.0],["1992-12-21",2.054,2.1468,2.054,2.1335,17935.0],["1992-12-22",2.0673,2.1203,2.0673,2.1203,7174.0],["1992-12-23",2.107,2.107,2.107,2.107,1025.0],["1992-12-24",2.1468,2.1468,2.1468,2.1468,512.0],["1992-12-28",2.1203,2.1203,2.0673,2.0673,7687.0],["1992-12-29",2.107,2.107,2.107,2.107,512.0],["1992-12-30",2.1468,2.1468,2.0673,2.0673,6662.0],["1992-12-31",2.0673,2.0673,2.0673,2.0673,3587.0],["1993-01-04",2.0673,2.1468,2.0673,2.1468,4612.0],["1993-01-05",2.1468,2.1468,2.1137,2.1468,5124.0],["1993-01-06",2.107,2.107,2.0673,2.107,52268.0],["1993-01-07",2.1137,2.16,2.0673,2.0938,180377.0],["1993-01-08",2.1402,2.1402,2.1203,2.1203,2050.0],["1993-01-11",2.1468,2.1468,2.1468,2.1468,2050.0],["1993-01-12",2.1335,2.1468,2.0871,2.1468,9224.0],["1993-01-13",2.1004,2.1203,2.0673,2.0673,28184.0],["1993-01-14",2.0673,2.1137,2.0673,2.0871,72766.0],["1993-01-15",2.0871,2.0871,2.0871,2.0871,0.0],["1993-01-18",2.0871,2.0871,2.0871,2.0871,0.0],["1993-01-19",2.1733,2.1733,2.1733,2.1733,512.0],["1993-01-20",2.1733,2.1733,2.1733,2.1733,1025.0],["1993-01-21",2.16,2.1667,2.107,2.1667,19473.0],["1993-01-22",2.0673,2.1733,2.0673,2.1733,22035.0],["1993-01-25",2.1733,2.1733,2.1733,2.1733,4612.0],["1993-01-26",2.1733,2.1733,2.0938,2.1733,3587.0],["1993-01-27",2.1733,2.1733,2.1733,2.1733,2562.0],["1993-01-28",2.1733,2.1733,2.1203,2.1203,1537.0],["1993-01-29",2.1733,2.1733,2.0938,2.0938,2050.0],["1993-02-01",2.0938,2.0938,2.0938,2.0938,0.0],["1993-02-02",2.0938,2.0938,2.0938,2.0938,0.0],["1993-02-03",2.16,2.16,2.0938,2.0938,1537.0],["1993-02-04",2.1468,2.1468,2.1468,2.1468,512.0],["1993-02-05",2.0938,2.1402,2.0938,2.1402,14348.0],["1993-02-08",2.1402,2.1402,2.1402,2.1402,0.0],["1993-02-09",2.1203,2.1733,2.1203,2.1733,1025.0],["1993-02-10",2.16,2.1733,2.1468,2.1468,4099.0],["1993-02-11",2.0938,2.0938,2.0938,2.0938,6662.0],["1993-02-12",2.1733,2.1733,2.0938,2.107,7687.0],["1993-02-16",2.0938,2.1468,2.0938,2.1468,78915.0],["1993-02-17",2.0938,2.1468,2.0938,2.1468,2050.0],["1993-02-18",2.1468,2.1468,2.1468,2.1468,0.0],["1993-02-19",2.0938,2.0938,2.0938,2.0938,512.0],["1993-02-22",2.0938,2.1468,2.0938,2.0938,29721.0],["1993-02-23",2.1468,2.16,2.0938,2.1203,85577.0],["1993-02-24",2.1468,2.1733,2.1468,2.1733,3075.0],["1993-02-25",2.0805,2.0805,2.0805,2.0805,512.0],["1993-02-26",2.107,2.1733,2.0805,2.0805,3587.0],["1993-03-01",2.1917,2.1917,2.1917,2.1917,1025.0],["1993-03-02",2.1917,2.1917,2.0982,2.0982,6149.0],["1993-03-03",2.0982,2.1783,2.0982,2.1783,54318.0],["1993-03-04",2.1917,2.1917,2.165,2.165,4099.0],["1993-03-05",2.1449,2.1783,2.1449,2.1783,7174.0],["1993-03-08",2.1783,2.1783,2.1783,2.1783,0.0],["1993-03-09",2.1783,2.1783,2.1783,2.1783,0.0],["1993-03-10",2.1717,2.185,2.1383,2.185,52781.0],["1993-03-11",2.185,2.185,2.185,2.185,2562.0],["1993-03-12",2.0982,2.1917,2.0982,2.1917,6662.0],["1993-03-15",2.0982,2.1383,2.0982,2.0982,1537.0],["1993-03-16",2.0982,2.0982,2.0982,2.0982,0.0],["1993-03-17",2.1115,2.1115,2.1115,2.1115,512.0],["1993-03-18",2.1115,2.1917,2.0982,2.0982,27671.0],["1993-03-19",2.1717,2.1984,2.1383,2.1717,50731.0],["1993-03-22",2.1383,2.2118,2.1383,2.2118,74816.0],["1993-03-23",2.2118,2.2118,2.2118,2.2118,0.0],["1993-03-24",2.2318,2.2318,2.2318,2.2318,1025.0],["1993-03-25",2.1383,2.1917,2.1383,2.1917,7174.0],["1993-03-26",2.2251,2.2318,2.2184,2.2184,31259.0],["1993-03-29",2.2318,2.2318,2.1383,2.2318,3075.0],["1993-03-30",2.2318,2.2318,2.2318,2.2318,0.0],["1993-03-31",2.2318,2.2318,2.1383,2.1383,2562.0],["1993-04-01",2.2318,2.2318,2.2184,2.2184,3075.0],["1993-04-02",2.2051,2.2051,2.2051,2.2051,512.0],["1993-04-05",2.1516,2.1516,2.1516,2.1516,512.0],["1993-04-06",2.2318,2.2318,2.2051,2.2318,2050.0],["1993-04-07",2.165,2.2118,2.165,2.2118,122984.0],["1993-04-08",2.165,2.2318,2.165,2.1917,67129.0],["1993-04-12",2.1516,2.1516,2.1516,2.1516,4612.0],["1993-04-13",2.1516,2.2452,2.1516,2.2452,2562.0],["1993-04-14",2.2452,2.2452,2.1516,2.165,10761.0],["1993-04-15",2.2251,2.2452,2.2251,2.2452,26134.0],["1993-04-16",2.1783,2.1783,2.1783,2.1783,5124.0],["1993-04-19",2.2452,2.2452,2.1917,2.1917,6149.0],["1993-04-20",2.1917,2.2452,2.1917,2.2452,3075.0],["1993-04-21",2.2452,2.2452,2.1917,2.1917,4099.0],["1993-04-22",2.1917,2.1917,2.1917,2.1917,0.0],["1993-04-23",2.2251,2.2452,2.2051,2.2452,23060.0],["1993-04-26",2.2452,2.2452,2.2452,2.2452,0.0],["1993-04-27",2.2452,2.2452,2.2452,2.2452,0.0],["1993-04-28",2.2318,2.2585,2.2051,2.2051,6149.0],["1993-04-29",2.2986,2.2986,2.2051,2.2051,4099.0],["1993-04-30",2.2184,2.312,2.2184,2.2184,8711.0],["1993-05-03",2.2184,2.312,2.2184,2.2853,5124.0],["1993-05-04",2.2853,2.2986,2.2184,2.2786,36895.0],["1993-05-05",2.2853,2.2853,2.2452,2.2452,10249.0],["1993-05-06",2.2184,2.312,2.2184,2.2853,7687.0],["1993-05-07",2.2452,2.312,2.2452,2.2853,16398.0],["1993-05-10",2.2585,2.2986,2.2585,2.2786,50731.0],["1993-05-11",2.312,2.312,2.312,2.312,1025.0],["1993-05-12",2.312,2.312,2.312,2.312,0.0],["1993-05-13",2.2452,2.312,2.2452,2.312,3075.0],["1993-05-14",2.312,2.312,2.312,2.312,0.0],["1993-05-17",2.312,2.312,2.312,2.312,512.0],["1993-05-18",2.312,2.312,2.312,2.312,2050.0],["1993-05-19",2.312,2.3254,2.2585,2.3254,24084.0],["1993-05-20",2.2585,2.2585,2.2585,2.2585,2050.0],["1993-05-21",2.2585,2.2585,2.2585,2.2585,3587.0],["1993-05-24",2.2585,2.2585,2.2585,2.2585,4099.0],["1993-05-25",2.2585,2.2585,2.2585,2.2585,0.0],["1993-05-26",2.3521,2.3521,2.312,2.312,2562.0],["1993-05-27",2.312,2.312,2.2719,2.312,4612.0],["1993-05-28",2.3432,2.3702,2.3432,2.3702,10761.0],["1993-06-01",2.3432,2.3432,2.3432,2.3432,512.0],["1993-06-02",2.3432,2.3432,2.3432,2.3432,0.0],["1993-06-03",2.3432,2.3702,2.3432,2.3702,3587.0],["1993-06-04",2.2759,2.3432,2.2759,2.3432,3587.0],["1993-06-07",2.2759,2.2759,2.2759,2.2759,1537.0],["1993-06-08",2.2759,2.2759,2.2759,2.2759,0.0],["1993-06-09",2.2759,2.2759,2.2759,2.2759,1025.0],["1993-06-10",2.3702,2.3702,2.2759,2.2759,3587.0],["1993-06-11",2.3702,2.3702,2.3702,2.3702,1025.0],["1993-06-14",2.3702,2.3702,2.3365,2.3365,9736.0],["1993-06-15",2.2759,2.2759,2.2759,2.2759,1025.0],["1993-06-16",2.3365,2.3365,2.3365,2.3365,1537.0],["1993-06-17",2.3702,2.3702,2.2759,2.2759,1537.0],["1993-06-18",2.3702,2.3702,2.3163,2.3163,18960.0],["1993-06-21",2.3702,2.3702,2.3163,2.3163,6662.0],["1993-06-22",2.2759,2.3028,2.2759,2.3028,9736.0],["1993-06-23",2.3028,2.3028,2.3028,2.3028,0.0],["1993-06-24",2.3163,2.3298,2.3163,2.3163,2050.0],["1993-06-25",2.3163,2.3163,2.3163,2.3163,0.0],["1993-06-28",2.3702,2.3702,2.3702,2.3702,4612.0],["1993-06-29",2.2759,2.2759,2.2759,2.2759,7174.0],["1993-06-30",2.2759,2.2759,2.2759,2.2759,0.0],["1993-07-01",2.3432,2.3702,2.2894,2.2894,4612.0],["1993-07-02",2.2894,2.3836,2.2894,2.3702,18448.0],["1993-07-06",2.3702,2.3836,2.3702,2.3836,12811.0],["1993-07-07",2.3028,2.3836,2.3028,2.3836,2050.0],["1993-07-08",2.3971,2.3971,2.3028,2.3567,17935.0],["1993-07-09",2.3567,2.3567,2.3567,2.3567,0.0],["1993-07-12",2.3904,2.3904,2.35,2.35,28184.0],["1993-07-13",2.3702,2.3971,2.3298,2.3298,15885.0],["1993-07-14",2.3971,2.4106,2.3702,2.3702,23572.0],["1993-07-15",2.3567,2.3567,2.3567,2.3567,512.0],["1993-07-16",2.4375,2.4375,2.4375,2.4375,5124.0],["1993-07-19",2.451,2.4644,2.3702,2.4375,28184.0],["1993-07-20",2.4375,2.4644,2.3971,2.4644,17935.0],["1993-07-21",2.4779,2.4779,2.4779,2.4779,512.0],["1993-07-22",2.4779,2.5318,2.4779,2.5318,14348.0],["1993-07-23",2.5048,2.5048,2.5048,2.5048,2562.0],["1993-07-26",2.5048,2.5318,2.5048,2.5318,6149.0],["1993-07-27",2.5318,2.5318,2.5318,2.5318,0.0],["1993-07-28",2.424,2.5318,2.424,2.5318,41507.0],["1993-07-29",2.5318,2.6934,2.5318,2.626,130671.0],["1993-07-30",2.6126,2.6799,2.5991,2.6799,49194.0],["1993-08-02",2.6799,2.6799,2.6799,2.6799,28696.0],["1993-08-03",2.6799,2.6799,2.6799,2.6799,0.0],["1993-08-04",2.6799,2.6799,2.6799,2.6799,0.0],["1993-08-05",2.6395,2.6799,2.6126,2.653,7687.0],["1993-08-06",2.6799,2.6799,2.5991,2.6664,17423.0],["1993-08-09",2.5991,2.6328,2.5991,2.6328,6662.0],["1993-08-10",2.6664,2.6664,2.6664,2.6664,1025.0],["1993-08-11",2.6664,2.6664,2.6126,2.6462,5637.0],["1993-08-12",2.6395,2.6664,2.6395,2.6664,20497.0],["1993-08-13",2.653,2.7338,2.653,2.7338,11786.0],["1993-08-16",2.7742,2.7876,2.7472,2.7472,21522.0],["1993-08-17",2.7472,2.8684,2.7472,2.8684,64054.0],["1993-08-18",2.8146,2.9223,2.8146,2.9223,40482.0],["1993-08-19",2.8819,2.8819,2.8415,2.8415,51756.0],["1993-08-20",2.8146,2.9088,2.8146,2.9088,5124.0],["1993-08-23",2.8146,2.8617,2.8146,2.8348,16398.0],["1993-08-24",2.8146,2.9088,2.8146,2.8146,35358.0],["1993-08-25",2.8146,2.9088,2.8146,2.8752,5637.0],["1993-08-26",2.8684,2.8684,2.8684,2.8684,20497.0],["1993-08-27",2.828,2.8684,2.828,2.8684,57393.0],["1993-08-30",2.8684,2.8684,2.8684,2.8684,0.0],["1993-08-31",2.9088,2.9088,2.8684,2.8684,7687.0],["1993-09-01",2.927,2.927,2.8457,2.8863,37920.0],["1993-09-02",2.8863,2.8863,2.8863,2.8863,38945.0],["1993-09-03",2.8863,2.8863,2.8863,2.8863,0.0],["1993-09-07",2.927,2.927,2.8321,2.8389,12811.0],["1993-09-08",2.8457,2.927,2.8457,2.927,12811.0],["1993-09-09",2.8321,2.927,2.8321,2.8863,2050.0],["1993-09-10",2.8186,2.927,2.8186,2.9134,74816.0],["1993-09-13",2.8863,2.8863,2.8321,2.8321,28184.0],["1993-09-14",2.8321,2.8321,2.8321,2.8321,0.0],["1993-09-15",2.8321,2.927,2.8321,2.927,15885.0],["1993-09-16",2.927,2.927,2.8592,2.8592,2050.0],["1993-09-17",2.8186,2.927,2.8186,2.9134,8711.0],["1993-09-20",2.8728,2.8728,2.8186,2.8186,30746.0],["1993-09-21",2.8592,2.8592,2.8592,2.8592,3075.0],["1993-09-22",2.8186,2.9134,2.8186,2.9134,12298.0],["1993-09-23",2.8728,2.8728,2.8728,2.8728,512.0],["1993-09-24",2.8186,2.8186,2.8186,2.8186,16398.0],["1993-09-27",2.8253,2.8253,2.8186,2.8253,5124.0],["1993-09-28",2.8253,2.8253,2.8253,2.8253,0.0],["1993-09-29",2.866,2.9134,2.8186,2.9134,9224.0],["1993-09-30",2.9134,2.9134,2.8321,2.9134,23060.0],["1993-10-01",2.8863,2.8863,2.8863,2.8863,1537.0],["1993-10-04",2.8186,2.8999,2.8186,2.8999,32796.0],["1993-10-05",2.927,2.9405,2.8728,2.9405,42532.0],["1993-10-06",2.8728,2.9812,2.8728,2.9812,24597.0],["1993-10-07",2.8999,3.0083,2.8999,3.0083,7687.0],["1993-10-08",3.0015,3.0015,2.9405,2.988,18448.0],["1993-10-11",2.9134,2.9134,2.9134,2.9134,512.0],["1993-10-12",2.9134,2.9134,2.9134,2.9134,0.0],["1993-10-13",3.0083,3.0083,2.9812,3.0083,5637.0],["1993-10-14",3.0083,3.0083,3.0083,3.0083,0.0],["1993-10-15",3.0083,3.0083,3.0083,3.0083,7174.0],["1993-10-18",2.927,2.9541,2.927,2.9541,3587.0],["1993-10-19",2.9541,2.9541,2.9541,2.9541,0.0],["1993-10-20",2.927,2.927,2.927,2.927,5124.0],["1993-10-21",2.9812,3.0083,2.927,2.9541,19985.0],["1993-10-22",2.9405,3.0083,2.927,2.927,19985.0],["1993-10-25",2.927,2.927,2.927,2.927,0.0],["1993-10-26",3.0083,3.0083,3.0083,3.0083,2562.0],["1993-10-27",2.9676,2.9676,2.9676,2.9676,11274.0],["1993-10-28",2.927,3.0083,2.927,3.0083,3075.0],["1993-10-29",2.927,3.0083,2.927,3.0083,23572.0],["1993-11-01",3.0083,3.0083,3.0083,3.0083,0.0],["1993-11-02",2.9405,3.0083,2.9405,3.0083,8199.0],["1993-11-03",2.9812,3.0083,2.9541,3.0083,4099.0],["1993-11-04",2.9676,2.9676,2.8728,2.8999,52781.0],["1993-11-05",2.8457,2.927,2.8457,2.9134,6149.0],["1993-11-08",2.8999,2.8999,2.7915,2.8728,72253.0],["1993-11-09",2.8592,2.8592,2.8592,2.8592,4612.0],["1993-11-10",2.9134,2.9473,2.8457,2.9134,52781.0],["1993-11-11",2.927,2.9812,2.927,2.9812,13836.0],["1993-11-12",3.0083,3.0083,2.9812,2.9812,2562.0],["1993-11-15",3.0218,3.0218,2.927,2.927,3587.0],["1993-11-16",3.0218,3.0218,3.0218,3.0218,1025.0],["1993-11-17",2.927,2.9676,2.927,2.9676,75840.0],["1993-11-18",2.9134,2.9609,2.9134,2.9134,13323.0],["1993-11-19",2.9134,2.9609,2.9134,2.9609,13836.0],["1993-11-22",2.9134,2.9609,2.9134,2.9609,5637.0],["1993-11-23",2.9609,2.9609,2.9405,2.9609,2562.0],["1993-11-24",3.0083,3.0218,2.927,3.0218,41507.0],["1993-11-26",3.0218,3.0218,3.0218,3.0218,1537.0],["1993-11-29",3.0218,3.0218,2.927,3.0218,19985.0],["1993-11-30",3.0218,3.0218,2.927,2.927,48169.0],["1993-12-01",2.927,3.0218,2.927,3.0015,48681.0],["1993-12-02",3.0218,3.0218,2.9405,3.0218,10761.0],["1993-12-03",2.9947,3.0218,2.9405,3.0015,6662.0],["1993-12-06",3.0399,3.0399,2.9445,2.9445,2050.0],["1993-12-07",2.9445,3.0399,2.9445,2.9718,50219.0],["1993-12-08",3.0399,3.0399,3.0399,3.0399,2562.0],["1993-12-09",3.0127,3.0127,3.0127,3.0127,512.0],["1993-12-10",3.0263,3.0399,3.0263,3.0399,1537.0],["1993-12-13",2.9513,2.9513,2.9513,2.9513,18960.0],["1993-12-14",2.9513,2.9513,2.9513,2.9513,0.0],["1993-12-15",2.9718,2.9718,2.9445,2.9445,3075.0],["1993-12-16",3.0399,3.0399,2.9582,2.9582,43045.0],["1993-12-17",3.0399,3.0399,2.965,2.9854,10761.0],["1993-12-20",3.0399,3.0399,3.0399,3.0399,512.0],["1993-12-21",3.0399,3.0399,3.0399,3.0399,0.0],["1993-12-22",2.9445,3.0399,2.9445,3.0399,6149.0],["1993-12-23",2.9718,3.0399,2.9718,3.0399,37408.0],["1993-12-27",2.9854,3.0399,2.9854,3.0127,2562.0],["1993-12-28",2.9445,3.0263,2.9445,3.0263,33821.0],["1993-12-29",3.0399,3.0399,3.0399,3.0399,3075.0],["1993-12-30",2.9445,3.0399,2.9445,2.9991,5637.0],["1993-12-31",2.9445,3.0399,2.9445,2.9854,28184.0],["1994-01-03",2.965,2.9991,2.9445,2.9991,5124.0],["1994-01-04",3.0536,3.0718,2.9082,3.0172,39586.0],["1994-01-05",3.0081,3.0899,2.9627,3.0808,14989.0],["1994-01-06",3.0899,3.0899,2.9627,2.9627,6918.0],["1994-01-07",3.0899,3.0899,3.0899,3.0899,1537.0],["1994-01-10",3.0899,3.0899,2.9809,3.0263,25750.0],["1994-01-11",3.0536,3.0536,3.0536,3.0536,384.0],["1994-01-12",2.9809,3.2535,2.9809,3.1808,43813.0],["1994-01-13",3.308,3.3444,3.1808,3.3262,41123.0],["1994-01-14",3.3262,3.3444,3.199,3.3262,39970.0],["1994-01-17",3.3626,3.3807,3.2717,3.3807,8071.0],["1994-01-18",3.3807,3.3807,3.3807,3.3807,0.0],["1994-01-19",3.3807,3.3807,3.2717,3.308,4996.0],["1994-01-20",3.3444,3.3444,3.2353,3.3444,3459.0],["1994-01-21",3.2535,3.3626,3.2535,3.3626,4228.0],["1994-01-24",3.3626,3.3626,3.2717,3.3626,2306.0],["1994-01-25",3.3626,3.4353,3.3262,3.4171,29593.0],["1994-01-26",3.3626,3.3626,3.3262,3.3444,11914.0],["1994-01-27",3.408,3.4535,3.408,3.4171,19216.0],["1994-01-28",3.5625,3.617,3.4535,3.5443,74175.0],["1994-01-31",3.5443,3.5443,3.3626,3.4898,39586.0],["1994-02-01",3.3626,3.4898,3.3626,3.3807,2690.0],["1994-02-02",3.4898,3.4898,3.3353,3.3626,26903.0],["1994-02-03",3.4898,3.4898,3.3626,3.3807,9992.0],["1994-02-04",3.3626,3.4535,3.3626,3.4535,6149.0],["1994-02-07",3.4898,3.4898,3.3626,3.4171,15757.0],["1994-02-08",3.3626,3.4898,3.3626,3.3626,7302.0],["1994-02-09",3.4898,3.4898,3.3626,3.3626,1153.0],["1994-02-10",3.4898,3.4898,3.3898,3.3898,5765.0],["1994-02-11",3.4898,3.4898,3.3444,3.3444,13836.0],["1994-02-14",3.3989,3.3989,3.308,3.308,14604.0],["1994-02-15",3.308,3.3989,3.308,3.3989,38817.0],["1994-02-16",3.2899,3.3626,3.2717,3.2899,23060.0],["1994-02-17",3.2353,3.2535,3.0718,3.0718,59186.0],["1994-02-18",3.199,3.199,2.9627,2.9627,46888.0],["1994-02-22",2.9627,3.0536,2.9082,2.9445,125290.0],["1994-02-23",2.9277,3.0375,2.9094,2.9185,48425.0],["1994-02-24",3.0192,3.0192,2.9094,3.0009,46119.0],["1994-02-25",2.9643,3.0192,2.9643,3.0192,1922.0],["1994-02-28",2.9277,3.1473,2.9277,3.0741,61492.0],["1994-03-01",3.1473,3.2022,3.0741,3.2022,29593.0],["1994-03-02",3.0558,3.1839,3.0558,3.0741,5381.0],["1994-03-03",3.1839,3.1839,3.1107,3.1107,23060.0],["1994-03-04",3.1839,3.1839,3.1381,3.1381,24213.0],["1994-03-07",3.1839,3.1839,3.1564,3.1564,25366.0],["1994-03-08",3.2205,3.2205,3.2205,3.2205,1153.0],["1994-03-09",3.1656,3.2022,3.1473,3.1839,63414.0],["1994-03-10",3.0924,3.1839,3.0924,3.1107,8840.0],["1994-03-11",3.1381,3.1839,3.1198,3.1198,7302.0],["1994-03-14",3.0924,3.0924,3.0924,3.0924,384.0],["1994-03-15",3.1839,3.1839,3.1381,3.1656,33052.0],["1994-03-16",3.1839,3.1839,3.0924,3.0924,10377.0],["1994-03-17",3.1839,3.1839,3.1107,3.129,11145.0],["1994-03-18",3.0741,3.1473,3.0192,3.0283,19601.0],["1994-03-21",3.0192,3.1107,3.0192,3.1107,1537.0],["1994-03-22",3.1107,3.1107,3.0375,3.0649,24597.0],["1994-03-23",2.946,3.0375,2.9277,2.9643,22675.0],["1994-03-24",2.9551,3.0375,2.8545,2.9643,25366.0],["1994-03-25",2.9277,2.9277,2.7813,2.7813,10761.0],["1994-03-28",2.9094,2.9094,2.6715,2.6715,44198.0],["1994-03-29",2.7996,2.7996,2.7996,2.7996,3075.0],["1994-03-30",2.7264,2.7996,2.7264,2.763,18063.0],["1994-03-31",2.7081,2.8362,2.7081,2.8362,24597.0],["1994-04-04",2.8545,2.8545,2.8088,2.8545,7302.0],["1994-04-05",2.8545,2.8545,2.7813,2.8545,2306.0],["1994-04-06",2.8545,2.8545,2.7447,2.763,10377.0],["1994-04-07",2.8545,2.8545,2.7905,2.8545,6149.0],["1994-04-08",2.8545,2.8545,2.7447,2.7447,2306.0],["1994-04-11",2.8545,2.8545,2.8545,2.8545,3459.0],["1994-04-12",2.8545,2.8545,2.7447,2.7447,2306.0],["1994-04-13",2.8545,2.8911,2.7813,2.8545,23060.0],["1994-04-14",2.8545,2.8911,2.8088,2.8088,3075.0],["1994-04-15",2.8911,2.8911,2.7813,2.7813,15373.0],["1994-04-18",2.7813,2.8545,2.763,2.763,23828.0],["1994-04-19",2.8728,2.8728,2.8728,2.8728,769.0],["1994-04-20",2.8728,2.8728,2.763,2.8179,1537.0],["1994-04-21",2.8728,2.8728,2.8728,2.8728,384.0],["1994-04-22",2.8728,2.8728,2.763,2.763,9224.0],["1994-04-25",2.7813,2.8362,2.7813,2.7813,7687.0],["1994-04-26",2.8545,2.8545,2.7996,2.7996,8071.0],["1994-04-28",2.7813,2.8179,2.7813,2.7996,3843.0],["1994-04-29",2.8911,2.8911,2.8728,2.8911,3075.0],["1994-05-02",2.8911,2.8911,2.8911,2.8911,4612.0],["1994-05-03",2.7813,2.7813,2.7813,2.7813,1537.0],["1994-05-04",2.7813,2.7813,2.7813,2.7813,0.0],["1994-05-05",2.8728,2.8728,2.7813,2.7813,6534.0],["1994-05-06",2.8728,2.8728,2.8362,2.8362,3459.0],["1994-05-09",2.7996,2.8545,2.7996,2.8545,1153.0],["1994-05-10",2.7813,2.7996,2.7813,2.7996,1153.0],["1994-05-11",2.8545,2.8545,2.8179,2.8179,769.0],["1994-05-12",2.8179,2.8179,2.8179,2.8179,1922.0],["1994-05-13",2.7813,2.7813,2.7813,2.7813,769.0],["1994-05-16",2.8362,2.8362,2.8362,2.8362,769.0],["1994-05-17",2.7813,2.7813,2.7813,2.7813,769.0],["1994-05-18",2.7813,2.7813,2.7813,2.7813,0.0],["1994-05-19",2.8545,2.8545,2.7813,2.7813,16142.0],["1994-05-20",2.7996,2.8088,2.7813,2.7813,18448.0],["1994-05-23",2.7813,2.7905,2.7813,2.7813,15757.0],["1994-05-24",2.7813,2.8545,2.7813,2.8179,13836.0],["1994-05-25",2.7813,2.8362,2.7813,2.8179,14220.0],["1994-05-26",2.7813,2.7996,2.7813,2.7996,19601.0],["1994-05-27",2.7813,2.7813,2.7813,2.7813,4612.0],["1994-05-31",2.8362,2.8362,2.7996,2.8362,8840.0],["1994-06-01",2.7813,2.8362,2.7813,2.8362,9992.0],["1994-06-02",2.8362,2.8362,2.7813,2.8362,3843.0],["1994-06-03",2.8362,2.8545,2.7813,2.8545,25750.0],["1994-06-06",2.8744,2.8744,2.8007,2.8744,8071.0],["1994-06-07",2.8744,2.8744,2.8744,2.8744,0.0],["1994-06-08",2.8744,2.8744,2.8744,2.8744,1922.0],["1994-06-09",2.8007,2.8744,2.8007,2.8744,18448.0],["1994-06-10",2.8283,2.8744,2.8191,2.856,44582.0],["1994-06-13",2.8744,2.8744,2.8007,2.8744,6534.0],["1994-06-14",2.8007,2.856,2.8007,2.856,3459.0],["1994-06-15",2.7823,2.8744,2.7823,2.8744,66873.0],["1994-06-16",2.8744,2.8744,2.8744,2.8744,1922.0],["1994-06-17",2.8744,2.8744,2.7823,2.7823,2306.0],["1994-06-20",2.8744,2.8744,2.8191,2.856,4612.0],["1994-06-21",2.856,2.8744,2.7823,2.8744,18832.0],["1994-06-22",2.8744,2.8744,2.7823,2.8744,6918.0],["1994-06-23",2.7823,2.8744,2.7823,2.8744,769.0],["1994-06-24",2.8283,2.8744,2.8283,2.8744,6534.0],["1994-06-27",2.7823,2.856,2.7823,2.856,28824.0],["1994-06-28",2.7823,2.7823,2.7823,2.7823,384.0],["1994-06-29",2.856,2.856,2.7823,2.7823,1922.0],["1994-06-30",2.7823,2.856,2.7823,2.7915,13836.0],["1994-07-01",2.856,2.856,2.7823,2.856,8840.0],["1994-07-05",2.7823,2.7823,2.7823,2.7823,384.0],["1994-07-06",2.8375,2.8375,2.8375,2.8375,8455.0],["1994-07-07",2.8099,2.856,2.7823,2.8191,31130.0],["1994-07-08",2.8375,2.8375,2.7823,2.8191,42276.0],["1994-07-11",2.8191,2.8191,2.8191,2.8191,0.0],["1994-07-12",2.8191,2.8744,2.8191,2.8191,3075.0],["1994-07-13",2.8191,2.8191,2.8191,2.8191,384.0],["1994-07-14",2.856,2.856,2.8191,2.8191,7687.0],["1994-07-15",2.8744,2.8744,2.8744,2.8744,1537.0],["1994-07-18",2.8744,2.9665,2.8191,2.9665,16910.0],["1994-07-19",2.9665,2.9665,2.8928,2.9665,14604.0],["1994-07-20",2.8375,2.8928,2.8191,2.8191,6918.0],["1994-07-21",2.8191,2.9112,2.8191,2.8283,26134.0],["1994-07-22",2.8191,2.8191,2.8191,2.8191,7687.0],["1994-07-25",2.8652,2.8652,2.8652,2.8652,1922.0],["1994-07-26",2.9131,2.9131,2.8203,2.9131,3459.0],["1994-07-27",2.8203,2.8203,2.8203,2.8203,2306.0],["1994-07-28",2.8388,2.8945,2.8203,2.8203,3459.0],["1994-07-29",2.8203,2.8203,2.8203,2.8203,0.0],["1994-08-01",2.8203,2.8203,2.8203,2.8203,7302.0],["1994-08-02",2.8203,2.8203,2.8203,2.8203,3843.0],["1994-08-03",2.8574,2.8945,2.8574,2.8945,769.0],["1994-08-04",2.8945,2.8945,2.8945,2.8945,1153.0],["1994-08-05",2.8203,2.8574,2.8203,2.8203,8840.0],["1994-08-08",2.8203,2.8759,2.8203,2.8388,6534.0],["1994-08-09",2.8203,2.8203,2.8203,2.8203,2690.0],["1994-08-10",2.8945,2.8945,2.8945,2.8945,384.0],["1994-08-11",2.8945,2.8945,2.8945,2.8945,769.0],["1994-08-12",2.8945,2.8945,2.8945,2.8945,2306.0],["1994-08-15",2.8945,2.8945,2.8203,2.8945,8455.0],["1994-08-16",2.8759,2.8945,2.8388,2.8388,4612.0],["1994-08-17",2.8759,2.8759,2.8203,2.8759,24981.0],["1994-08-18",2.8945,2.8945,2.8945,2.8945,384.0],["1994-08-19",2.8945,2.8945,2.8945,2.8945,0.0],["1994-08-22",2.8203,2.8945,2.8203,2.8388,1922.0],["1994-08-23",2.8945,2.8945,2.8388,2.8945,6534.0],["1994-08-24",2.8945,2.8945,2.8203,2.8945,8455.0],["1994-08-25",2.8203,2.8945,2.8203,2.8481,23444.0],["1994-08-26",2.8945,2.8945,2.8945,2.8945,384.0],["1994-08-29",2.8388,2.8574,2.8388,2.8574,15373.0],["1994-08-30",2.8945,2.8945,2.8945,2.8945,4996.0],["1994-08-31",2.8945,2.8945,2.8945,2.8945,2306.0],["1994-09-01",2.8203,2.8945,2.8203,2.8945,2690.0],["1994-09-02",2.8586,2.8586,2.8586,2.8586,769.0],["1994-09-06",2.9147,2.9147,2.8399,2.8399,13836.0],["1994-09-07",2.8773,2.8773,2.8399,2.8399,4228.0],["1994-09-08",2.868,2.868,2.8399,2.8399,6149.0],["1994-09-09",2.8586,2.896,2.8399,2.8399,4996.0],["1994-09-12",2.8399,2.896,2.8399,2.896,3459.0],["1994-09-13",2.9334,2.9334,2.8773,2.9147,5765.0],["1994-09-14",2.9147,2.9147,2.8586,2.8586,48425.0],["1994-09-15",2.8867,2.8867,2.8586,2.8867,1922.0],["1994-09-16",2.9147,2.9147,2.8586,2.8586,32283.0],["1994-09-19",2.9147,2.9147,2.9147,2.9147,19216.0],["1994-09-20",2.896,2.896,2.8586,2.8586,2690.0],["1994-09-21",2.8586,2.896,2.8586,2.896,14220.0],["1994-09-22",2.8586,2.9147,2.8586,2.9147,31899.0],["1994-09-23",2.8773,2.8773,2.8586,2.8773,1153.0],["1994-09-26",2.8586,2.9147,2.8586,2.9147,9992.0],["1994-09-27",2.8867,2.9053,2.8586,2.9053,10377.0],["1994-09-28",2.8773,2.9147,2.8773,2.9147,769.0],["1994-09-29",2.9147,2.9147,2.8586,2.8586,51115.0],["1994-09-30",2.9334,2.9334,2.8586,2.896,11530.0],["1994-10-03",2.9334,2.9334,2.8586,2.8773,25366.0],["1994-10-04",2.8586,2.8773,2.8586,2.8773,3459.0],["1994-10-05",2.8773,2.8773,2.8773,2.8773,0.0],["1994-10-06",2.8399,2.8399,2.8399,2.8399,2690.0],["1994-10-07",2.9147,2.9147,2.9147,2.9147,3075.0],["1994-10-10",2.9147,2.9147,2.9147,2.9147,0.0],["1994-10-11",2.9147,2.9147,2.9147,2.9147,0.0],["1994-10-12",2.8586,2.896,2.8586,2.896,6149.0],["1994-10-13",2.9147,2.9147,2.9147,2.9147,384.0],["1994-10-14",2.8399,2.8399,2.8399,2.8399,384.0],["1994-10-17",2.9147,2.9147,2.8399,2.9147,49578.0],["1994-10-18",2.9147,2.9147,2.8586,2.8586,1537.0],["1994-10-19",2.8399,2.9147,2.8399,2.868,31899.0],["1994-10-20",2.896,2.896,2.896,2.896,384.0],["1994-10-21",2.8399,2.8773,2.8399,2.8399,25366.0],["1994-10-24",2.8119,2.8773,2.8119,2.8773,24213.0],["1994-10-25",2.8026,2.8026,2.8026,2.8026,5765.0],["1994-10-26",2.8773,2.8773,2.8026,2.8773,12683.0],["1994-10-27",2.8773,2.8773,2.8026,2.8773,24213.0],["1994-10-28",2.8773,2.8773,2.8213,2.8586,37280.0],["1994-10-31",2.8773,2.9334,2.8493,2.9334,31515.0],["1994-11-01",2.9334,2.9334,2.8026,2.8026,1922.0],["1994-11-02",2.896,2.896,2.896,2.896,1153.0],["1994-11-03",2.896,2.9147,2.896,2.9147,10761.0],["1994-11-04",2.9147,2.9147,2.8399,2.8399,1153.0],["1994-11-07",2.896,2.896,2.8213,2.8213,769.0],["1994-11-08",2.896,2.896,2.8026,2.8026,4612.0],["1994-11-09",2.8773,2.8773,2.8026,2.8026,5765.0],["1994-11-10",2.8773,2.8773,2.8026,2.8026,6149.0],["1994-11-11",2.868,2.868,2.8026,2.868,8455.0],["1994-11-14",2.8213,2.8773,2.8026,2.8773,4996.0],["1994-11-15",2.8773,2.8773,2.8773,2.8773,0.0],["1994-11-16",2.8026,2.8773,2.8026,2.868,10377.0],["1994-11-17",2.8399,2.8773,2.8119,2.8773,23060.0],["1994-11-18",2.8026,2.8773,2.8026,2.8773,10377.0],["1994-11-21",2.8026,2.8026,2.8026,2.8026,1922.0],["1994-11-22",2.8773,2.8773,2.8773,2.8773,3459.0],["1994-11-23",2.8773,2.8773,2.7652,2.7652,22291.0],["1994-11-25",2.7652,2.8213,2.7652,2.8213,41123.0],["1994-11-28",2.8213,2.8213,2.8213,2.8213,0.0],["1994-11-29",2.7652,2.8119,2.7652,2.7746,51115.0],["1994-11-30",2.8773,2.8773,2.8773,2.8773,384.0],["1994-12-01",2.8026,2.8306,2.8026,2.8306,9992.0],["1994-12-02",2.896,2.896,2.7792,2.7792,3997.0],["1994-12-05",2.7753,2.9164,2.7753,2.9164,2152.0],["1994-12-06",2.8105,2.9164,2.8105,2.9164,5842.0],["1994-12-07",2.9164,2.9164,2.7753,2.8693,6149.0],["1994-12-08",2.8693,2.9164,2.8693,2.8693,1845.0],["1994-12-09",2.8693,2.8693,2.7753,2.7753,11069.0],["1994-12-12",2.8693,2.8693,2.8693,2.8693,615.0],["1994-12-13",2.8693,2.8693,2.7753,2.8693,20292.0],["1994-12-14",2.8223,2.9164,2.8223,2.9164,11991.0],["1994-12-15",2.8811,2.9164,2.8223,2.9164,3690.0],["1994-12-16",2.9164,2.9164,2.9164,2.9164,1537.0],["1994-12-19",2.8223,2.8576,2.8223,2.8576,3382.0],["1994-12-20",2.9164,2.9164,2.9164,2.9164,922.0],["1994-12-21",2.8693,2.9164,2.8693,2.9164,7379.0],["1994-12-22",2.8223,2.8458,2.8223,2.8458,2152.0],["1994-12-23",2.9164,2.9164,2.9164,2.9164,615.0],["1994-12-27",2.8223,2.8929,2.8223,2.8929,2767.0],["1994-12-28",2.8223,2.9164,2.8223,2.9164,11991.0],["1994-12-29",2.9164,2.9399,2.9164,2.9164,8609.0],["1994-12-30",2.8223,3.1751,2.8223,3.1751,166951.0],["1995-01-03",3.1751,3.1751,3.1045,3.1751,19985.0],["1995-01-04",3.081,3.1751,3.081,3.1516,77480.0],["1995-01-05",3.1045,3.1986,3.1045,3.1986,22752.0],["1995-01-06",3.1045,3.1986,3.1045,3.1986,14758.0],["1995-01-09",3.2221,3.2221,3.1045,3.1869,8301.0],["1995-01-10",3.2457,3.2457,3.1516,3.1516,2152.0],["1995-01-11",3.2221,3.2221,3.1516,3.1986,15988.0],["1995-01-12",3.1751,3.1751,3.1398,3.1398,19370.0],["1995-01-13",3.1751,3.1986,3.1045,3.1045,14143.0],["1995-01-16",3.1045,3.1986,3.1045,3.1986,2152.0],["1995-01-17",3.1986,3.1986,3.1045,3.1986,13221.0],["1995-01-18",3.1045,3.1986,3.1045,3.1986,4612.0],["1995-01-19",3.1045,3.1986,3.1045,3.1398,9839.0],["1995-01-20",3.1045,3.1986,3.1045,3.1045,9531.0],["1995-01-23",3.1045,3.1986,3.1045,3.1281,4304.0],["1995-01-24",3.081,3.1751,3.081,3.1751,615.0],["1995-01-25",3.1516,3.1516,3.0575,3.0575,7994.0],["1995-01-26",3.0575,3.1516,3.0575,3.1516,23674.0],["1995-01-27",3.1516,3.1516,3.081,3.081,30439.0],["1995-01-30",3.1751,3.1751,3.1751,3.1751,4612.0],["1995-01-31",3.1751,3.1751,3.081,3.1516,31976.0],["1995-02-01",3.081,3.0928,3.081,3.0869,16295.0],["1995-02-02",3.1751,3.1751,3.1045,3.1516,8609.0],["1995-02-03",3.1751,3.1751,3.1045,3.1045,12606.0],["1995-02-06",3.1516,3.1986,3.1045,3.1045,7072.0],["1995-02-07",3.1045,3.1986,3.1045,3.1986,3997.0],["1995-02-08",3.1045,3.1986,3.1045,3.1986,2152.0],["1995-02-09",3.1281,3.1281,3.1281,3.1281,922.0],["1995-02-10",3.1045,3.1986,3.1045,3.1986,1230.0],["1995-02-13",3.1045,3.1045,3.1045,3.1045,922.0],["1995-02-14",3.1986,3.1986,3.1045,3.1751,14451.0],["1995-02-15",3.1986,3.1986,3.1986,3.1986,7072.0],["1995-02-16",3.1986,3.1986,3.1045,3.1045,1537.0],["1995-02-17",3.1045,3.1986,3.1045,3.1045,2152.0],["1995-02-21",3.1045,3.1986,3.1045,3.1163,5842.0],["1995-02-22",3.1986,3.1986,3.1045,3.1163,1537.0],["1995-02-23",3.1045,3.1869,3.1045,3.1869,6149.0],["1995-02-24",3.1516,3.1516,3.1281,3.1281,6149.0],["1995-02-27",3.1986,3.1986,3.1045,3.1986,2767.0],["1995-02-28",3.1045,3.1986,3.1045,3.1516,8916.0],["1995-03-01",3.1986,3.1986,3.1045,3.1986,63644.0],["1995-03-02",3.1516,3.1986,3.1516,3.1751,36588.0],["1995-03-03",3.1986,3.1986,3.1869,3.1986,27364.0],["1995-03-06",3.2183,3.2656,3.2183,3.2656,34743.0],["1995-03-07",3.2893,3.2893,3.1946,3.1946,17525.0],["1995-03-08",3.171,3.242,3.171,3.171,9531.0],["1995-03-09",3.171,3.2656,3.171,3.2656,11684.0],["1995-03-10",3.2656,3.2656,3.2656,3.2656,0.0],["1995-03-13",3.1946,3.1946,3.1946,3.1946,307.0],["1995-03-14",3.1946,3.1946,3.1946,3.1946,0.0],["1995-03-15",3.2183,3.242,3.2183,3.242,19985.0],["1995-03-16",3.242,3.242,3.242,3.242,1537.0],["1995-03-17",3.2183,3.242,3.2183,3.242,18140.0],["1995-03-20",3.2301,3.2301,3.2301,3.2301,615.0],["1995-03-21",3.2183,3.242,3.1946,3.2301,37510.0],["1995-03-22",3.1946,3.1946,3.1946,3.1946,1230.0],["1995-03-23",3.1946,3.242,3.1946,3.242,11991.0],["1995-03-24",3.1946,3.1946,3.171,3.1946,13528.0],["1995-03-27",3.171,3.242,3.171,3.1946,3690.0],["1995-03-28",3.242,3.242,3.242,3.242,922.0],["1995-03-29",3.171,3.2065,3.171,3.2065,62107.0],["1995-03-30",3.242,3.242,3.171,3.171,9224.0],["1995-03-31",3.242,3.242,3.242,3.242,615.0],["1995-04-03",3.171,3.242,3.171,3.1946,19678.0],["1995-04-04",3.171,3.2656,3.171,3.171,2767.0],["1995-04-05",3.171,3.242,3.171,3.171,2460.0],["1995-04-06",3.2183,3.2656,3.171,3.2183,8916.0],["1995-04-07",3.171,3.2183,3.1236,3.1473,14143.0],["1995-04-10",3.1473,3.1473,3.1473,3.1473,0.0],["1995-04-11",3.2183,3.2183,3.1473,3.2183,2152.0],["1995-04-12",3.2183,3.2183,3.1237,3.171,10761.0],["1995-04-13",3.2183,3.2183,3.1236,3.1355,3075.0],["1995-04-17",3.2183,3.2183,3.1236,3.2183,6149.0],["1995-04-18",3.1473,3.1828,3.1236,3.1651,41200.0],["1995-04-19",3.171,3.171,3.1473,3.1473,9531.0],["1995-04-20",3.2183,3.2183,3.2183,3.2183,1230.0],["1995-04-21",3.2183,3.2183,3.1236,3.2183,6149.0],["1995-04-24",3.2412,3.2412,3.1459,3.2412,11376.0],["1995-04-25",3.2412,3.2412,3.2412,3.2412,0.0],["1995-04-26",3.2412,3.2412,3.2412,3.2412,1230.0],["1995-04-27",3.2412,3.2412,3.2412,3.2412,3075.0],["1995-04-28",3.1459,3.2412,3.1459,3.1459,12298.0],["1995-05-01",3.1459,3.1697,3.1459,3.1459,3382.0],["1995-05-02",3.1459,3.2412,3.1459,3.1578,14451.0],["1995-05-03",3.1459,3.2412,3.1459,3.1459,5842.0],["1995-05-04",3.1816,3.2412,3.1459,3.2412,3382.0],["1995-05-05",3.2412,3.2412,3.1459,3.1459,1230.0],["1995-05-08",3.1459,3.1816,3.1459,3.1459,5227.0],["1995-05-09",3.2174,3.2412,3.1459,3.1459,2152.0],["1995-05-10",3.1459,3.1459,3.1459,3.1459,0.0],["1995-05-11",3.2412,3.2412,3.1459,3.1459,4304.0],["1995-05-12",3.1459,3.2412,3.1459,3.2412,17525.0],["1995-05-15",3.1459,3.1935,3.1459,3.1697,8609.0],["1995-05-16",3.2412,3.2412,3.2412,3.2412,1845.0],["1995-05-17",3.2412,3.2412,3.2412,3.2412,0.0],["1995-05-18",3.1459,3.1578,3.1459,3.1578,1230.0],["1995-05-19",3.1459,3.1578,3.1459,3.1578,3382.0],["1995-05-22",3.1459,3.1578,3.1459,3.1578,4612.0],["1995-05-23",3.2412,3.2412,3.2293,3.2293,922.0],["1995-05-24",3.1459,3.1459,3.1459,3.1459,1230.0],["1995-05-25",3.1697,3.1697,3.1697,3.1697,1230.0],["1995-05-26",3.1459,3.2412,3.1459,3.1697,12913.0],["1995-05-30",3.2412,3.2412,3.1459,3.1578,18448.0],["1995-05-31",3.1697,3.2293,3.1459,3.1459,13836.0],["1995-06-01",3.1459,3.2412,3.1459,3.1637,68871.0],["1995-06-02",3.2412,3.2412,3.2412,3.2412,2152.0],["1995-06-05",3.2412,3.2412,3.1459,3.1578,13221.0],["1995-06-06",3.1928,3.2648,3.1868,3.2408,34436.0],["1995-06-07",3.2408,3.2408,3.2408,3.2408,0.0],["1995-06-08",3.1808,3.1808,3.1688,3.1688,1230.0],["1995-06-09",3.1688,3.1688,3.1688,3.1688,922.0],["1995-06-12",3.2648,3.2648,3.1688,3.1808,1537.0],["1995-06-13",3.1688,3.1688,3.1688,3.1688,4304.0],["1995-06-14",3.2648,3.2648,3.2648,3.2648,5534.0],["1995-06-15",3.1928,3.1928,3.1868,3.1868,12298.0],["1995-06-16",3.2648,3.2648,3.2048,3.2048,4304.0],["1995-06-19",3.2648,3.2648,3.1688,3.2168,3075.0],["1995-06-20",3.2168,3.2168,3.2168,3.2168,8301.0],["1995-06-21",3.1688,3.2648,3.1688,3.2408,5842.0],["1995-06-22",3.1688,3.2648,3.1688,3.2168,19985.0],["1995-06-23",3.2168,3.2168,3.2168,3.2168,0.0],["1995-06-26",3.2168,3.2168,3.2168,3.2168,0.0],["1995-06-27",3.2408,3.2648,3.2168,3.2648,4919.0],["1995-06-28",3.1688,3.2648,3.1688,3.2168,3075.0],["1995-06-29",3.2168,3.2648,3.1688,3.1688,7379.0],["1995-06-30",3.1688,3.2648,3.1688,3.2648,12913.0],["1995-07-03",3.1688,3.2168,3.1688,3.2168,1845.0],["1995-07-05",3.2288,3.2288,3.2168,3.2168,8301.0],["1995-07-06",3.2648,3.2648,3.2648,3.2648,307.0],["1995-07-07",3.1688,3.2888,3.1688,3.1688,9224.0],["1995-07-10",3.3129,3.3129,3.2168,3.3129,3997.0],["1995-07-11",3.1688,3.2888,3.1688,3.2408,11991.0],["1995-07-12",3.1928,3.1928,3.1928,3.1928,307.0],["1995-07-13",3.1928,3.1928,3.1928,3.1928,0.0],["1995-07-14",3.3129,3.3129,3.3129,3.3129,922.0],["1995-07-17",3.3129,3.3129,3.3008,3.3008,1537.0],["1995-07-18",3.3129,3.3129,3.2648,3.2648,8301.0],["1995-07-19",3.2168,3.3008,3.2168,3.2168,2152.0],["1995-07-20",3.2168,3.2168,3.2168,3.2168,0.0],["1995-07-21",3.2168,3.3129,3.2168,3.3129,3075.0],["1995-07-24",3.2168,3.3129,3.2168,3.3129,10454.0],["1995-07-25",3.2168,3.3129,3.2168,3.3129,4919.0],["1995-07-26",3.3129,3.4089,3.3129,3.3129,19678.0],["1995-07-27",3.3129,3.3129,3.3129,3.3129,3690.0],["1995-07-28",3.3128,3.4089,3.3128,3.4089,6149.0],["1995-07-31",3.4089,3.4089,3.4089,3.4089,0.0],["1995-08-01",3.3369,3.4089,3.3128,3.4089,7072.0],["1995-08-02",3.3129,3.3849,3.3129,3.3729,7994.0],["1995-08-03",3.4089,3.4089,3.3129,3.3849,43352.0],["1995-08-04",3.4089,3.4089,3.3969,3.3969,922.0],["1995-08-07",3.4089,3.4089,3.3129,3.3129,5842.0],["1995-08-08",3.3249,3.3849,3.3249,3.3849,20907.0],["1995-08-09",3.3128,3.3609,3.3128,3.3609,25827.0],["1995-08-10",3.3369,3.3369,3.3369,3.3369,615.0],["1995-08-11",3.3601,3.3601,3.3601,3.3601,0.0],["1995-08-14",3.2875,3.3359,3.1909,3.3359,33821.0],["1995-08-15",3.2392,3.3359,3.2392,3.2392,9531.0],["1995-08-16",3.3359,3.3842,3.2875,3.3842,3997.0],["1995-08-17",3.2392,3.2392,3.2392,3.2392,922.0],["1995-08-18",3.2392,3.3359,3.2392,3.3359,10761.0],["1995-08-21",3.3117,3.3117,3.2392,3.3117,11991.0],["1995-08-22",3.3117,3.3117,3.215,3.215,9839.0],["1995-08-23",3.215,3.215,3.215,3.215,0.0],["1995-08-24",3.215,3.3117,3.215,3.3117,5227.0],["1995-08-25",3.3117,3.3117,3.3117,3.3117,307.0],["1995-08-28",3.215,3.3117,3.215,3.3117,2152.0],["1995-08-29",3.3117,3.3359,3.2392,3.3359,15066.0],["1995-08-30",3.3359,3.3359,3.2875,3.2875,1230.0],["1995-08-31",3.2755,3.2755,3.2755,3.2755,307.0],["1995-09-01",3.2634,3.2634,3.2634,3.2634,2460.0],["1995-09-05",3.3359,3.3359,3.2634,3.2634,615.0],["1995-09-06",3.2887,3.2887,3.2887,3.2887,0.0],["1995-09-07",3.3618,3.3618,3.2643,3.3131,8301.0],["1995-09-08",3.3618,3.3618,3.3618,3.3618,615.0],["1995-09-11",3.3618,3.3618,3.3618,3.3618,0.0],["1995-09-12",3.3618,3.3618,3.3618,3.3618,0.0],["1995-09-13",3.3618,3.3618,3.2887,3.2887,24597.0],["1995-09-14",3.2643,3.3618,3.2643,3.3009,12298.0],["1995-09-15",3.2643,3.3618,3.2643,3.3618,21830.0],["1995-09-18",3.3131,3.3618,3.2765,3.3618,23982.0],["1995-09-19",3.3131,3.3618,3.3131,3.3618,1230.0],["1995-09-20",3.3618,3.3618,3.3131,3.3618,29209.0],["1995-09-21",3.2643,3.3618,3.2643,3.3618,39970.0],["1995-09-22",3.3496,3.3496,3.3131,3.3374,219220.0],["1995-09-25",3.2643,3.2643,3.2643,3.2643,1537.0],["1995-09-26",3.2643,3.2887,3.2643,3.2887,922.0],["1995-09-27",3.3131,3.3131,3.2887,3.3131,4304.0],["1995-09-28",3.2887,3.2887,3.2887,3.2887,1845.0],["1995-09-29",3.2765,3.3618,3.2643,3.3618,15681.0],["1995-10-02",3.3618,3.3618,3.3618,3.3618,0.0],["1995-10-03",3.2887,3.3618,3.2887,3.3618,615.0],["1995-10-04",3.2643,3.2887,3.2643,3.2887,4612.0],["1995-10-05",3.2643,3.3618,3.2643,3.3618,7379.0],["1995-10-06",3.3618,3.3618,3.2643,3.3009,10146.0],["1995-10-09",3.3618,3.3618,3.2887,3.2948,6149.0],["1995-10-10",3.3374,3.3374,3.2643,3.2643,3690.0],["1995-10-11",3.3009,3.3009,3.3009,3.3009,1845.0],["1995-10-12",3.2643,3.2887,3.2643,3.2887,3690.0],["1995-10-13",3.3618,3.3618,3.3618,3.3618,615.0],["1995-10-16",3.3618,3.3618,3.3618,3.3618,1537.0],["1995-10-17",3.3131,3.3618,3.2643,3.3618,12913.0],["1995-10-18",3.2643,3.3618,3.2643,3.2643,1537.0],["1995-10-19",3.2643,3.3496,3.2643,3.3496,4612.0],["1995-10-20",3.3252,3.3861,3.2643,3.3861,6764.0],["1995-10-23",3.3861,3.3861,3.3861,3.3861,0.0],["1995-10-24",3.3861,3.3861,3.3861,3.3861,0.0],["1995-10-25",3.2643,3.3861,3.2643,3.2643,2460.0],["1995-10-26",3.3861,3.3861,3.2643,3.2643,17525.0],["1995-10-27",3.2643,3.2643,3.2643,3.2643,615.0],["1995-10-30",3.2643,3.3374,3.2643,3.2643,6764.0],["1995-10-31",3.2765,3.2765,3.2643,3.2643,41200.0],["1995-11-01",3.2643,3.3374,3.2643,3.3374,28594.0],["1995-11-02",3.2643,3.2643,3.2643,3.2643,1845.0],["1995-11-03",3.3374,3.3374,3.2643,3.2643,5842.0],["1995-11-06",3.3374,3.3374,3.2887,3.3374,7072.0],["1995-11-07",3.2887,3.3374,3.2887,3.2887,6149.0],["1995-11-08",3.2643,3.3374,3.2643,3.3374,20292.0],["1995-11-09",3.3374,3.3374,3.3374,3.3374,2152.0],["1995-11-10",3.3374,3.3374,3.3374,3.3374,922.0],["1995-11-13",3.3374,3.3374,3.3374,3.3374,0.0],["1995-11-14",3.3374,3.3374,3.3374,3.3374,0.0],["1995-11-15",3.3374,3.3374,3.3131,3.3131,6149.0],["1995-11-16",3.3131,3.3131,3.3131,3.3131,0.0],["1995-11-17",3.3131,3.3131,3.3131,3.3131,0.0],["1995-11-20",3.2156,3.3374,3.2156,3.3374,2460.0],["1995-11-21",3.2156,3.3131,3.2156,3.3131,4919.0],["1995-11-22",3.2156,3.3374,3.2156,3.24,23674.0],["1995-11-24",3.3009,3.3009,3.2765,3.2765,7994.0],["1995-11-27",3.24,3.2643,3.24,3.2643,3997.0],["1995-11-28",3.3618,3.3618,3.2643,3.2887,10761.0],["1995-11-29",3.3374,3.3618,3.2643,3.3618,27979.0],["1995-11-30",3.3131,3.3861,3.2643,3.3861,21215.0],["1995-12-01",3.2643,3.3374,3.2643,3.2643,16603.0],["1995-12-04",3.4105,3.4105,3.3131,3.3252,12298.0],["1995-12-05",3.3861,3.4105,3.2765,3.4105,17525.0],["1995-12-06",3.3171,3.3171,3.3171,3.3171,1537.0],["1995-12-07",3.3171,3.3663,3.3171,3.354,20907.0],["1995-12-08",3.3171,3.3171,3.3171,3.3171,922.0],["1995-12-11",3.354,3.4031,3.3171,3.3171,4612.0],["1995-12-12",3.3171,3.3171,3.3171,3.3171,0.0],["1995-12-13",3.3171,3.3663,3.3171,3.3663,4612.0],["1995-12-14",3.4154,3.4154,3.3171,3.4154,10146.0],["1995-12-15",3.4154,3.4154,3.3171,3.4154,10146.0],["1995-12-18",3.4154,3.4154,3.3417,3.3417,33513.0],["1995-12-19",3.3417,3.44,3.3417,3.3909,16910.0],["1995-12-20",3.3417,3.44,3.3417,3.44,28594.0],["1995-12-21",3.4154,3.44,3.3417,3.4277,33821.0],["1995-12-22",3.3663,3.4277,3.3663,3.3909,14451.0],["1995-12-26",3.3663,3.44,3.3663,3.44,128519.0],["1995-12-27",3.3417,3.4646,3.3417,3.4646,2152.0],["1995-12-28",3.3417,3.4523,3.3417,3.4523,9224.0],["1995-12-29",3.4154,3.4646,3.3417,3.4646,9839.0],["1996-01-02",3.3417,3.4891,3.3417,3.4891,35358.0],["1996-01-03",3.3417,3.4646,3.3417,3.4646,7994.0],["1996-01-04",3.44,3.44,3.4031,3.4031,5842.0],["1996-01-05",3.4154,3.4646,3.3417,3.4646,13221.0],["1996-01-08",3.4646,3.4646,3.4646,3.4646,0.0],["1996-01-09",3.4646,3.4646,3.3417,3.3909,14451.0],["1996-01-10",3.3171,3.3171,3.3171,3.3171,307.0],["1996-01-11",3.4154,3.4154,3.3417,3.3417,4304.0],["1996-01-12",3.4154,3.4154,3.4154,3.4154,1845.0],["1996-01-15",3.4154,3.4154,3.4154,3.4154,0.0],["1996-01-16",3.3417,3.4154,3.3417,3.4154,6764.0],["1996-01-17",3.44,3.44,3.3417,3.44,5534.0],["1996-01-18",3.4154,3.44,3.3417,3.44,12913.0],["1996-01-19",3.3417,3.44,3.3417,3.44,1845.0],["1996-01-22",3.3909,3.4154,3.3909,3.4154,7379.0],["1996-01-23",3.3417,3.3417,3.3417,3.3417,1845.0],["1996-01-24",3.3417,3.4154,3.3417,3.4154,4304.0],["1996-01-25",3.4154,3.4154,3.4154,3.4154,0.0],["1996-01-26",3.44,3.44,3.44,3.44,1537.0],["1996-01-29",3.3909,3.3909,3.3909,3.3909,7994.0],["1996-01-30",3.3417,3.3417,3.3417,3.3417,307.0],["1996-01-31",3.3909,3.44,3.3417,3.44,9839.0],["1996-02-01",3.3417,3.3909,3.3417,3.3909,9224.0],["1996-02-02",3.3417,3.4154,3.3417,3.3417,5534.0],["1996-02-05",3.3417,3.3663,3.3417,3.3663,6457.0],["1996-02-06",3.3417,3.44,3.3417,3.44,922.0],["1996-02-07",3.3909,3.44,3.3417,3.3663,11991.0],["1996-02-08",3.3663,3.4646,3.3663,3.4646,5842.0],["1996-02-09",3.4646,3.4646,3.3663,3.3663,8301.0],["1996-02-12",3.3663,3.3663,3.3663,3.3663,307.0],["1996-02-13",3.3663,3.44,3.3417,3.3417,8609.0],["1996-02-14",3.44,3.44,3.3417,3.3663,18755.0],["1996-02-15",3.3417,3.3663,3.3417,3.3417,10146.0],["1996-02-16",3.3417,3.3663,3.3417,3.3417,35358.0],["1996-02-20",3.354,3.354,3.3417,3.354,10146.0],["1996-02-21",3.3909,3.3909,3.3909,3.3909,307.0],["1996-02-22",3.3417,3.3417,3.3417,3.3417,3382.0],["1996-02-23",3.3417,3.44,3.3417,3.3417,7072.0],["1996-02-26",3.3417,3.3417,3.3417,3.3417,0.0],["1996-02-27",3.3417,3.3417,3.3417,3.3417,3075.0],["1996-02-28",3.3417,3.4031,3.3417,3.3663,20907.0],["1996-02-29",3.3417,3.4646,3.3417,3.4646,5842.0],["1996-03-01",3.3417,3.3663,3.3417,3.3417,13528.0],["1996-03-04",3.3417,3.4646,3.3417,3.4646,2152.0],["1996-03-05",3.3417,3.4646,3.3417,3.4646,11376.0],["1996-03-06",3.3952,3.4943,3.3704,3.4943,7379.0],["1996-03-07",3.4695,3.4695,3.4076,3.42,6457.0],["1996-03-08",3.3704,3.3704,3.3704,3.3704,922.0],["1996-03-11",3.3952,3.3952,3.3704,3.3704,4612.0],["1996-03-12",3.3704,3.4943,3.3704,3.4943,3382.0],["1996-03-13",3.3704,3.4943,3.3704,3.4943,4304.0],["1996-03-14",3.3704,3.4695,3.3704,3.4695,8916.0],["1996-03-15",3.3456,3.4695,3.3456,3.3456,14143.0],["1996-03-18",3.3456,3.42,3.3456,3.42,7072.0],["1996-03-19",3.42,3.42,3.3208,3.3828,22445.0],["1996-03-20",3.3208,3.42,3.3208,3.3704,11991.0],["1996-03-21",3.3456,3.4447,3.3208,3.3828,45197.0],["1996-03-22",3.4447,3.4447,3.3208,3.3828,6764.0],["1996-03-25",3.3208,3.4447,3.3208,3.4447,1230.0],["1996-03-26",3.3208,3.3704,3.3208,3.3456,5842.0],["1996-03-27",3.3332,3.3332,3.3332,3.3332,7994.0],["1996-03-28",3.3208,3.3208,3.3208,3.3208,2460.0],["1996-03-29",3.4447,3.4695,3.3208,3.4695,18140.0],["1996-04-01",3.3704,3.4695,3.3704,3.3952,14758.0],["1996-04-02",3.4695,3.4695,3.3704,3.3704,11376.0],["1996-04-03",3.3704,3.3704,3.3704,3.3704,0.0],["1996-04-04",3.4447,3.4447,3.3704,3.4447,9531.0],["1996-04-08",3.3704,3.4447,3.3704,3.3704,24597.0],["1996-04-09",3.296,3.4447,3.296,3.3208,2767.0],["1996-04-10",3.4447,3.4447,3.3208,3.3208,1845.0],["1996-04-11",3.3208,3.42,3.3208,3.42,3075.0],["1996-04-12",3.3208,3.3456,3.3208,3.3208,17218.0],["1996-04-15",3.3332,3.3704,3.296,3.296,10761.0],["1996-04-16",3.296,3.3456,3.296,3.296,17525.0],["1996-04-17",3.296,3.3332,3.296,3.3332,8301.0],["1996-04-18",3.3208,3.3456,3.296,3.3456,14143.0],["1996-04-19",3.3456,3.3456,3.296,3.296,8916.0],["1996-04-22",3.3456,3.3456,3.296,3.296,14758.0],["1996-04-23",3.296,3.3456,3.296,3.3208,20600.0],["1996-04-24",3.296,3.3456,3.296,3.3456,10146.0],["1996-04-25",3.296,3.296,3.2713,3.2713,4304.0],["1996-04-26",3.2465,3.2713,3.2465,3.2465,4612.0],["1996-04-29",3.2217,3.3208,3.1969,3.2341,23367.0],["1996-04-30",3.3084,3.3084,3.2217,3.2465,13221.0],["1996-05-01",3.2713,3.2713,3.1969,3.2713,13528.0],["1996-05-02",3.1969,3.2589,3.1969,3.1969,6457.0],["1996-05-03",3.1969,3.2589,3.1969,3.1969,3690.0],["1996-05-06",3.1969,3.2589,3.1969,3.2589,11376.0],["1996-05-07",3.1969,3.1969,3.1969,3.1969,1845.0],["1996-05-08",3.1969,3.2713,3.1721,3.2465,9839.0],["1996-05-09",3.1721,3.2093,3.1721,3.2093,9224.0],["1996-05-10",3.2465,3.2465,3.1721,3.1969,41507.0],["1996-05-13",3.1474,3.2465,3.1474,3.2465,1845.0],["1996-05-14",3.1474,3.2465,3.1474,3.1474,19370.0],["1996-05-15",3.1474,3.2341,3.1474,3.1969,29516.0],["1996-05-16",3.2465,3.2465,3.2217,3.2341,7072.0],["1996-05-17",3.2465,3.2465,3.2217,3.2217,3382.0],["1996-05-20",3.1474,3.2465,3.1474,3.2465,3690.0],["1996-05-21",3.1474,3.2465,3.1474,3.1474,2767.0],["1996-05-22",3.1474,3.2217,3.1474,3.1969,7994.0],["1996-05-23",3.1721,3.2465,3.1474,3.1474,11684.0],["1996-05-24",3.1474,3.2217,3.1474,3.1474,12606.0],["1996-05-28",3.1474,3.2713,3.1474,3.1721,21830.0],["1996-05-29",3.2713,3.2713,3.1474,3.2217,4612.0],["1996-05-30",3.1226,3.1721,3.1226,3.1721,1230.0],["1996-05-31",3.1721,3.2465,3.1474,3.2465,6457.0],["1996-06-03",3.1597,3.2713,3.1474,3.2713,16910.0],["1996-06-04",3.1721,3.2713,3.1474,3.2713,8916.0],["1996-06-05",3.1762,3.3013,3.1762,3.2763,6764.0],["1996-06-06",3.2012,3.3013,3.2012,3.3013,15988.0],["1996-06-07",3.2012,3.3013,3.2012,3.2763,10146.0],["1996-06-10",3.2763,3.3013,3.2012,3.2763,21215.0],["1996-06-11",3.2012,3.3013,3.2012,3.2262,18755.0],["1996-06-12",3.3013,3.3013,3.2012,3.2012,7687.0],["1996-06-13",3.3013,3.3013,3.2763,3.2763,3690.0],["1996-06-14",3.3013,3.3013,3.2763,3.3013,3382.0],["1996-06-17",3.3013,3.3013,3.2012,3.2012,8301.0],["1996-06-18",3.3013,3.3013,3.2012,3.2012,11069.0],["1996-06-19",3.2513,3.3013,3.2513,3.2513,8609.0],["1996-06-20",3.2513,3.3013,3.2513,3.3013,18448.0],["1996-06-21",3.3013,3.3513,3.2262,3.2262,14758.0],["1996-06-24",3.2262,3.3513,3.2262,3.3013,14451.0],["1996-06-25",3.3513,3.3513,3.2262,3.2262,4919.0],["1996-06-26",3.3513,3.3513,3.2262,3.2262,11991.0],["1996-06-27",3.2513,3.2763,3.2262,3.2262,28901.0],["1996-06-28",3.2888,3.3513,3.2012,3.2262,63644.0],["1996-07-01",3.2012,3.3263,3.2012,3.2012,20600.0],["1996-07-02",3.3013,3.3013,3.2012,3.2012,14758.0],["1996-07-03",3.3013,3.3013,3.2137,3.3013,11376.0],["1996-07-05",3.3013,3.3013,3.3013,3.3013,0.0],["1996-07-08",3.3013,3.3013,3.2763,3.2763,4612.0],["1996-07-09",3.3013,3.3013,3.2012,3.2763,12913.0],["1996-07-10",3.2012,3.3013,3.2012,3.2513,19063.0],["1996-07-11",3.2012,3.2763,3.2012,3.2638,61492.0],["1996-07-12",3.2012,3.2012,3.2012,3.2012,307.0],["1996-07-15",3.2012,3.2638,3.2012,3.2012,21830.0],["1996-07-16",3.2012,3.3013,3.2012,3.3013,7687.0],["1996-07-17",3.3013,3.3013,3.2012,3.2638,13221.0],["1996-07-18",3.3013,3.3013,3.2012,3.2012,5534.0],["1996-07-19",3.2513,3.3013,3.2513,3.2513,1230.0],["1996-07-22",3.2513,3.3013,3.2012,3.2012,8301.0],["1996-07-23",3.3013,3.3013,3.2513,3.3013,6764.0],["1996-07-24",3.2012,3.2763,3.2012,3.2012,18448.0],["1996-07-25",3.2012,3.3013,3.2012,3.2513,11376.0],["1996-07-26",3.3013,3.3013,3.2012,3.2012,2152.0],["1996-07-29",3.2012,3.2012,3.2012,3.2012,615.0],["1996-07-30",3.2262,3.3013,3.2012,3.3013,20907.0],["1996-07-31",3.3013,3.3013,3.2763,3.3013,7687.0],["1996-08-01",3.2012,3.3013,3.2012,3.3013,44889.0],["1996-08-02",3.3013,3.3013,3.2012,3.2513,20292.0],["1996-08-05",3.2012,3.3013,3.2012,3.3013,6457.0],["1996-08-06",3.3013,3.3263,3.3013,3.3263,6457.0],["1996-08-07",3.2513,3.3513,3.2513,3.2638,17833.0],["1996-08-08",3.3513,3.3513,3.3513,3.3513,7687.0],["1996-08-09",3.2513,3.3513,3.2513,3.2763,22137.0],["1996-08-12",3.2513,3.3013,3.2513,3.3013,1230.0],["1996-08-13",3.2513,3.3513,3.2513,3.3013,6149.0],["1996-08-14",3.3013,3.3513,3.3013,3.3388,12913.0],["1996-08-15",3.3513,3.3513,3.3513,3.3513,3075.0],["1996-08-16",3.2513,3.3513,3.2513,3.3013,922.0],["1996-08-19",3.2513,3.3513,3.2513,3.3513,2460.0],["1996-08-20",3.3513,3.3513,3.3513,3.3513,922.0],["1996-08-21",3.3513,3.4263,3.2513,3.3513,39048.0],["1996-08-22",3.4513,3.4513,3.3263,3.3513,27979.0],["1996-08-23",3.4013,3.4013,3.3263,3.3263,10761.0],["1996-08-26",3.3263,3.3263,3.3263,3.3263,307.0],["1996-08-27",3.3263,3.3263,3.3263,3.3263,307.0],["1996-08-28",3.4013,3.4013,3.3513,3.3513,2767.0],["1996-08-29",3.3263,3.3263,3.3263,3.3263,6764.0],["1996-08-30",3.3013,3.3388,3.3013,3.3388,4304.0],["1996-09-03",3.3013,3.3013,3.3013,3.3013,3382.0],["1996-09-04",3.3316,3.4325,3.3316,3.4325,615.0],["1996-09-05",3.4325,3.4325,3.3316,3.3316,615.0],["1996-09-06",3.3316,3.4325,3.3316,3.3316,17218.0],["1996-09-09",3.3568,3.3568,3.3063,3.3063,3382.0],["1996-09-10",3.2811,3.3063,3.2811,3.3063,7994.0],["1996-09-11",3.2306,3.3063,3.2306,3.3063,20292.0],["1996-09-12",3.3063,3.3063,3.2306,3.3063,8916.0],["1996-09-13",3.3063,3.382,3.2811,3.382,35051.0],["1996-09-16",3.3316,3.4578,3.3316,3.4325,5534.0],["1996-09-17",3.3568,3.4578,3.3568,3.3568,5227.0],["1996-09-18",3.4578,3.4578,3.4578,3.4578,922.0],["1996-09-19",3.382,3.4578,3.382,3.442,32591.0],["1996-09-20",3.382,3.4578,3.382,3.4073,23060.0],["1996-09-23",3.4578,3.4578,3.4199,3.4199,9839.0],["1996-09-24",3.382,3.382,3.382,3.382,2460.0],["1996-09-25",3.382,3.4325,3.382,3.4325,6457.0],["1996-09-26",3.4578,3.4578,3.442,3.4578,36588.0],["1996-09-27",3.4325,3.4578,3.382,3.382,23674.0],["1996-09-30",3.5082,3.5335,3.4325,3.5335,43045.0],["1996-10-01",3.564,3.564,3.4622,3.4749,23982.0],["1996-10-02",3.5313,3.5313,3.5313,3.5313,1118.0],["1996-10-03",3.5313,3.5313,3.489,3.5313,1398.0],["1996-10-04",3.4466,3.5313,3.4466,3.5031,22640.0],["1996-10-07",3.5313,3.5596,3.5031,3.5596,31026.0],["1996-10-08",3.5596,3.5596,3.5031,3.5031,11180.0],["1996-10-09",3.5596,3.5596,3.5031,3.5596,6988.0],["1996-10-10",3.5596,3.5596,3.5596,3.5596,839.0],["1996-10-11",3.5596,3.5596,3.5031,3.5031,4472.0],["1996-10-14",3.5313,3.5313,3.5031,3.5031,11739.0],["1996-10-15",3.5596,3.5596,3.5596,3.5596,280.0],["1996-10-16",3.5596,3.5596,3.5313,3.5313,2795.0],["1996-10-17",3.5031,3.5596,3.5031,3.5596,7267.0],["1996-10-18",3.5596,3.5596,3.5596,3.5596,1677.0],["1996-10-21",3.5596,3.5596,3.5596,3.5596,0.0],["1996-10-22",3.5596,3.5596,3.5455,3.5455,13416.0],["1996-10-23",3.5596,3.5596,3.5313,3.5313,5590.0],["1996-10-24",3.5031,3.5596,3.5031,3.5455,62051.0],["1996-10-25",3.5172,3.5172,3.5172,3.5172,280.0],["1996-10-28",3.5313,3.5313,3.5313,3.5313,1957.0],["1996-10-29",3.5031,3.5596,3.5031,3.5313,59256.0],["1996-10-30",3.5455,3.5878,3.5031,3.5172,42206.0],["1996-10-31",3.4748,3.5596,3.4748,3.5031,4472.0],["1996-11-01",3.5172,3.5455,3.4748,3.4748,3913.0],["1996-11-04",3.4748,3.5596,3.4748,3.5031,2516.0],["1996-11-05",3.4748,3.5596,3.4748,3.5313,36057.0],["1996-11-06",3.5596,3.5596,3.4748,3.489,8106.0],["1996-11-07",3.5031,3.5172,3.4748,3.5172,26274.0],["1996-11-08",3.4748,3.5596,3.4748,3.4748,6429.0],["1996-11-11",3.4748,3.5172,3.4748,3.5172,5031.0],["1996-11-12",3.4748,3.5596,3.4748,3.489,20684.0],["1996-11-13",3.4748,3.5313,3.4607,3.5313,20404.0],["1996-11-14",3.5313,3.5313,3.5031,3.5031,11180.0],["1996-11-15",3.4607,3.4607,3.4607,3.4607,8944.0],["1996-11-18",3.5313,3.5313,3.4748,3.4748,14535.0],["1996-11-19",3.4466,3.5313,3.4466,3.5313,50032.0],["1996-11-20",3.5031,3.5455,3.4748,3.5455,5031.0],["1996-11-21",3.5455,3.5455,3.4748,3.5313,28510.0],["1996-11-22",3.5455,3.5455,3.5031,3.5031,15653.0],["1996-11-25",3.5455,3.5455,3.5031,3.5031,14255.0],["1996-11-26",3.5031,3.5313,3.5031,3.5313,41088.0],["1996-11-27",3.5313,3.5313,3.4466,3.4466,13416.0],["1996-11-29",3.4466,3.4466,3.4466,3.4466,1677.0],["1996-12-02",3.5313,3.5313,3.4466,3.4466,9783.0],["1996-12-03",3.5313,3.5313,3.4466,3.5313,14255.0],["1996-12-04",3.5656,3.5798,3.48,3.5085,31305.0],["1996-12-05",3.5442,3.5798,3.5085,3.5442,7547.0],["1996-12-06",3.5442,3.5798,3.5085,3.537,9783.0],["1996-12-09",3.5798,3.5798,3.5085,3.5656,7267.0],["1996-12-10",3.5798,3.5798,3.5656,3.5656,1118.0],["1996-12-11",3.5085,3.5798,3.5085,3.5798,1677.0],["1996-12-12",3.5085,3.5656,3.5085,3.5085,3075.0],["1996-12-13",3.5085,3.5941,3.5085,3.537,3354.0],["1996-12-16",3.5085,3.5085,3.5085,3.5085,3354.0],["1996-12-17",3.5085,3.5798,3.5085,3.5656,5031.0],["1996-12-18",3.5085,3.5085,3.5085,3.5085,16491.0],["1996-12-19",3.5085,3.5941,3.5085,3.5228,34659.0],["1996-12-20",3.5941,3.5941,3.5085,3.5085,27671.0],["1996-12-23",3.5085,3.5085,3.5085,3.5085,1398.0],["1996-12-24",3.5656,3.5656,3.5656,3.5656,3354.0],["1996-12-26",3.5656,3.5656,3.5656,3.5656,559.0],["1996-12-27",3.5656,3.5656,3.48,3.5228,9783.0],["1996-12-30",3.5085,3.5941,3.5085,3.5085,3634.0],["1996-12-31",3.5656,3.7082,3.5085,3.7082,82176.0],["1997-01-02",3.6226,3.7082,3.6226,3.7082,12298.0],["1997-01-03",3.6226,3.7082,3.6226,3.7082,15653.0],["1997-01-06",3.6226,3.7082,3.5941,3.6797,37175.0],["1997-01-07",3.6797,3.6797,3.6084,3.6084,28510.0],["1997-01-08",3.6511,3.6511,3.6084,3.6084,8944.0],["1997-01-09",3.6511,3.6511,3.6084,3.6084,7267.0],["1997-01-10",3.6084,3.6511,3.537,3.6511,8665.0],["1997-01-13",3.5656,3.5941,3.48,3.5941,13416.0],["1997-01-14",3.48,3.5656,3.48,3.5656,9783.0],["1997-01-15",3.5656,3.5656,3.48,3.5656,5590.0],["1997-01-16",3.5656,3.5656,3.5085,3.5085,14814.0],["1997-01-17",3.48,3.5656,3.48,3.5656,7267.0],["1997-01-20",3.5656,3.5656,3.5085,3.5085,2236.0],["1997-01-21",3.5085,3.5656,3.5085,3.5085,22640.0],["1997-01-22",3.5656,3.5656,3.5085,3.5085,20125.0],["1997-01-23",3.5085,3.5656,3.5085,3.5085,31026.0],["1997-01-24",3.5656,3.5656,3.5085,3.537,11180.0],["1997-01-27",3.5085,3.5656,3.5085,3.537,63449.0],["1997-01-28",3.5085,3.5656,3.5085,3.5513,2795.0],["1997-01-29",3.5085,3.5085,3.5085,3.5085,839.0],["1997-01-30",3.5656,3.6226,3.537,3.6226,24597.0],["1997-01-31",3.537,3.6797,3.537,3.6511,35218.0],["1997-02-03",3.6797,3.6797,3.6511,3.6797,2236.0],["1997-02-04",3.5941,3.6797,3.5941,3.6797,6988.0],["1997-02-05",3.5941,3.7082,3.5941,3.7082,9503.0],["1997-02-06",3.6654,3.7082,3.6226,3.7082,5870.0],["1997-02-07",3.6939,3.7082,3.6511,3.7082,29069.0],["1997-02-10",3.7082,3.7938,3.7082,3.7082,69598.0],["1997-02-11",3.7082,3.8223,3.7082,3.8223,20684.0],["1997-02-12",3.8223,3.8223,3.7652,3.8223,14535.0],["1997-02-13",3.8223,3.8223,3.7652,3.8223,3913.0],["1997-02-14",3.8223,3.8223,3.7082,3.8223,9224.0],["1997-02-18",3.8223,3.8223,3.7082,3.8223,25994.0],["1997-02-19",3.751,3.8223,3.751,3.8223,9224.0],["1997-02-20",3.8223,3.8223,3.7082,3.7652,10062.0],["1997-02-21",3.8223,3.8223,3.8223,3.8223,280.0],["1997-02-24",3.8223,3.8223,3.7082,3.7367,20125.0],["1997-02-25",3.8223,3.9364,3.7082,3.8223,52548.0],["1997-02-26",3.9079,3.9649,3.8223,3.9079,31026.0],["1997-02-27",3.8508,3.8651,3.8508,3.8508,7267.0],["1997-02-28",3.8793,3.9649,3.8508,3.8508,6149.0],["1997-03-03",3.9649,4.0505,3.9649,4.0505,27671.0],["1997-03-04",3.9364,3.9364,3.9364,3.9364,2795.0],["1997-03-05",3.9709,4.086,3.9709,4.086,1677.0],["1997-03-06",4.0572,4.1436,4.0141,4.1436,51150.0],["1997-03-07",4.1436,4.1436,3.9997,4.086,28231.0],["1997-03-10",3.9997,3.9997,3.9997,3.9997,559.0],["1997-03-11",4.086,4.086,3.9997,4.086,15094.0],["1997-03-12",4.0572,4.1148,4.0141,4.0572,27392.0],["1997-03-13",4.0285,4.0285,3.9997,4.0141,32982.0],["1997-03-14",4.0572,4.1148,4.0213,4.0285,20684.0],["1997-03-17",4.0716,4.0716,4.0572,4.0572,17609.0],["1997-03-18",4.0285,4.1148,4.0285,4.0285,4752.0],["1997-03-19",4.1148,4.1148,3.9997,4.0572,28510.0],["1997-03-20",4.086,4.1436,4.0572,4.1436,36895.0],["1997-03-21",4.1436,4.2299,4.086,4.1436,34939.0],["1997-03-24",4.1723,4.1723,4.086,4.086,2795.0],["1997-03-25",4.1723,4.1723,4.086,4.1723,2795.0],["1997-03-26",4.0572,4.1723,4.0572,4.1436,14535.0],["1997-03-27",4.1436,4.1436,4.1436,4.1436,0.0],["1997-03-31",4.0572,4.0572,3.9134,3.9134,44163.0],["1997-04-01",3.9709,3.9997,3.8846,3.8846,5311.0],["1997-04-02",3.8846,3.9997,3.8846,3.9709,14814.0],["1997-04-03",3.9709,3.9709,3.9709,3.9709,0.0],["1997-04-04",3.9134,4.086,3.9134,4.086,18727.0],["1997-04-07",4.0285,4.1148,4.0285,4.1148,18168.0],["1997-04-08",4.2011,4.2587,4.086,4.2587,57020.0],["1997-04-09",4.2587,4.345,4.2587,4.2587,29349.0],["1997-04-10",4.2874,4.345,4.2587,4.345,61492.0],["1997-04-11",4.2299,4.345,4.2299,4.2569,62051.0],["1997-04-14",4.2443,4.345,4.2443,4.3162,53945.0],["1997-04-15",4.345,4.345,4.2083,4.2874,39970.0],["1997-04-16",4.2874,4.2874,4.1723,4.1723,3913.0],["1997-04-17",4.2299,4.2299,4.1436,4.1723,33821.0],["1997-04-18",4.2299,4.2299,4.1867,4.2011,4472.0],["1997-04-21",4.1723,4.1723,4.1723,4.1723,839.0],["1997-04-22",4.1723,4.2299,4.1436,4.2299,8665.0],["1997-04-23",4.1436,4.2299,4.1436,4.1723,27112.0],["1997-04-24",4.086,4.158,4.086,4.1148,15653.0],["1997-04-25",4.086,4.1436,4.086,4.1436,7547.0],["1997-04-28",4.086,4.158,4.086,4.1436,20404.0],["1997-04-29",4.1436,4.1436,4.1436,4.1436,839.0],["1997-04-30",4.086,4.1436,4.086,4.1436,18168.0],["1997-05-01",4.1148,4.1723,4.1148,4.1723,9503.0],["1997-05-02",4.1723,4.2011,4.1723,4.2011,20963.0],["1997-05-05",4.2011,4.2874,4.1436,4.2299,50871.0],["1997-05-06",4.2299,4.2587,4.2299,4.2299,10062.0],["1997-05-07",4.2874,4.4313,4.2299,4.4313,72952.0],["1997-05-08",4.345,4.4313,4.3162,4.3162,23199.0],["1997-05-09",4.3162,4.3882,4.3162,4.345,25715.0],["1997-05-12",4.345,4.3738,4.345,4.345,6708.0],["1997-05-13",4.2587,4.3738,4.2587,4.3738,3354.0],["1997-05-14",4.2587,4.3738,4.2587,4.3738,9224.0],["1997-05-15",4.3162,4.3738,4.3162,4.3738,1118.0],["1997-05-16",4.3738,4.3738,4.345,4.3738,9224.0],["1997-05-19",4.3738,4.3738,4.2587,4.2587,4472.0],["1997-05-20",4.2587,4.3018,4.2587,4.2731,7267.0],["1997-05-21",4.2587,4.3162,4.2587,4.3162,2236.0],["1997-05-22",4.2587,4.3162,4.2011,4.2011,19286.0],["1997-05-23",4.2874,4.2874,4.2587,4.2587,51430.0],["1997-05-27",4.2874,4.2874,4.2011,4.2874,15932.0],["1997-05-28",4.2011,4.3738,4.2011,4.3738,29908.0],["1997-05-29",4.3738,4.3738,4.2587,4.2731,18727.0],["1997-05-30",4.3594,4.3594,4.2587,4.345,22920.0],["1997-06-02",4.2731,4.345,4.2731,4.2874,15373.0],["1997-06-03",4.345,4.345,4.2731,4.2731,5870.0],["1997-06-04",4.3804,4.4094,4.2934,4.4094,28790.0],["1997-06-05",4.2934,4.3224,4.2934,4.3224,3354.0],["1997-06-06",4.2934,4.4094,4.2934,4.3514,15094.0],["1997-06-09",4.3224,4.4094,4.2934,4.3659,12857.0],["1997-06-10",4.3224,4.4094,4.3224,4.4094,1398.0],["1997-06-11",4.4094,4.4094,4.2934,4.4094,15373.0],["1997-06-12",4.4094,4.4094,4.2934,4.4094,19566.0],["1997-06-13",4.4094,4.4094,4.3224,4.4094,10062.0],["1997-06-16",4.4094,4.4674,4.3804,4.4529,25994.0],["1997-06-17",4.4094,4.4964,4.3949,4.3949,81617.0],["1997-06-18",4.3949,4.5544,4.3949,4.5109,49753.0],["1997-06-19",4.5835,4.6415,4.4674,4.5835,44722.0],["1997-06-20",4.6415,4.7575,4.5835,4.685,43045.0],["1997-06-23",4.7575,4.7575,4.6125,4.6125,14535.0],["1997-06-24",4.7575,4.7575,4.6125,4.656,16771.0],["1997-06-25",4.685,4.743,4.6415,4.743,20963.0],["1997-06-26",4.6415,4.8155,4.6415,4.8155,1118.0],["1997-06-27",4.7575,4.8736,4.6415,4.6415,36895.0],["1997-06-30",4.714,4.7865,4.6705,4.6705,17889.0],["1997-07-01",4.7575,4.7575,4.6125,4.7575,14535.0],["1997-07-02",4.8155,4.83,4.6125,4.6125,86089.0],["1997-07-03",4.6125,4.743,4.6125,4.7212,15373.0],["1997-07-07",4.7575,4.7865,4.6705,4.7285,22640.0],["1997-07-08",4.7865,4.8155,4.7285,4.7575,11180.0],["1997-07-09",4.8155,4.8155,4.772,4.8155,1957.0],["1997-07-10",4.8155,4.8445,4.7285,4.7575,37175.0],["1997-07-11",4.7285,4.8445,4.7285,4.7575,5590.0],["1997-07-14",4.8445,4.8445,4.7865,4.8445,13416.0],["1997-07-15",4.7865,4.8445,4.6995,4.7575,48355.0],["1997-07-16",4.7575,4.7575,4.7575,4.7575,1118.0],["1997-07-17",4.685,4.7575,4.685,4.6995,48076.0],["1997-07-18",4.685,4.7865,4.5399,4.5544,67082.0],["1997-07-21",4.6125,4.6125,4.5254,4.5254,559.0],["1997-07-22",4.6415,4.6415,4.5254,4.6415,15373.0],["1997-07-23",4.6415,4.6415,4.5254,4.5254,6708.0],["1997-07-24",4.5835,4.6415,4.5254,4.5254,31585.0],["1997-07-25",4.6415,4.6415,4.6125,4.6415,5031.0],["1997-07-28",4.5835,4.6995,4.5835,4.6125,9783.0],["1997-07-29",4.6125,4.6125,4.6125,4.6125,0.0],["1997-07-30",4.6995,4.6995,4.5835,4.6995,3913.0],["1997-07-31",4.5835,4.6705,4.5835,4.6125,13416.0],["1997-08-01",4.5835,4.6705,4.5835,4.6705,15932.0],["1997-08-04",4.598,4.6705,4.598,4.656,7826.0],["1997-08-05",4.6705,4.6705,4.598,4.627,1677.0],["1997-08-06",4.6705,4.6705,4.598,4.6052,25994.0],["1997-08-07",4.7503,4.9896,4.6705,4.9606,185874.0],["1997-08-08",4.9606,5.0476,4.8735,5.0476,43604.0],["1997-08-11",5.0476,5.0476,4.9026,4.9606,36057.0],["1997-08-12",4.9316,5.0476,4.9026,5.0476,43883.0],["1997-08-13",5.0186,5.0476,4.9316,4.9896,4472.0],["1997-08-14",4.9896,4.9896,4.9606,4.9606,839.0],["1997-08-15",4.9026,5.0766,4.9026,4.9316,12298.0],["1997-08-18",4.9316,5.0476,4.9316,5.0476,10342.0],["1997-08-19",5.0476,5.0476,4.9896,5.0186,8106.0],["1997-08-20",4.9316,5.0766,4.9316,5.0766,27112.0],["1997-08-21",5.0766,5.0766,4.9606,5.0766,2795.0],["1997-08-22",4.9606,5.0766,4.9606,5.0331,18727.0],["1997-08-25",5.0766,5.1636,5.0621,5.1636,26274.0],["1997-08-26",5.1636,5.1636,5.0766,5.1201,15373.0],["1997-08-27",5.2217,5.3377,5.1636,5.3377,34939.0],["1997-08-28",5.3667,5.3957,5.3377,5.3522,41088.0],["1997-08-29",5.3957,5.3957,5.2797,5.2797,12857.0],["1997-09-02",5.2797,5.3522,5.2797,5.3522,25715.0],["1997-09-03",5.5191,5.6474,5.3907,5.5191,50566.0],["1997-09-04",5.6795,6.0325,5.6795,5.7758,104181.0],["1997-09-05",5.9362,6.0004,5.8801,5.9523,40148.0],["1997-09-08",5.9523,6.0646,5.9041,6.0485,50312.0],["1997-09-09",6.0004,6.0967,5.872,6.0004,41672.0],["1997-09-10",6.0967,6.0967,5.9202,6.0004,29476.0],["1997-09-11",5.9041,5.9683,5.9041,5.9362,5082.0],["1997-09-12",6.0325,6.0325,5.9041,5.9362,5336.0],["1997-09-15",5.9041,5.9442,5.9041,5.9442,6098.0],["1997-09-16",5.9041,6.0325,5.9041,5.9924,11435.0],["1997-09-17",5.9041,5.9924,5.9041,5.9683,12197.0],["1997-09-18",6.0325,6.0325,5.9523,5.9763,6607.0],["1997-09-19",5.9041,6.209,5.9041,6.0967,35066.0],["1997-09-22",6.2411,6.2411,6.209,6.2411,18041.0],["1997-09-23",6.1608,6.3052,6.1287,6.2411,22361.0],["1997-09-24",6.3213,6.5138,6.1929,6.3534,57427.0],["1997-09-25",6.3213,6.3534,6.0004,6.0325,94525.0],["1997-09-26",6.1608,6.225,6.0485,6.0485,33795.0],["1997-09-29",6.1608,6.1608,6.0325,6.0646,1779.0],["1997-09-30",6.1608,6.225,6.0967,6.225,4066.0],["1997-10-01",6.1608,6.225,6.1287,6.1608,17025.0],["1997-10-02",6.225,6.225,6.0967,6.0967,9402.0],["1997-10-03",6.0967,6.1608,6.0967,6.1608,6861.0],["1997-10-06",6.0967,6.225,6.0967,6.1287,15500.0],["1997-10-07",6.1287,6.2571,6.1287,6.1769,9402.0],["1997-10-08",6.2892,6.2892,6.0967,6.2571,17279.0],["1997-10-09",6.0325,6.1608,6.0325,6.1608,6607.0],["1997-10-10",6.1608,6.2892,6.1127,6.2009,17533.0],["1997-10-13",6.2009,6.2009,6.2009,6.2009,0.0],["1997-10-14",6.2892,6.2892,6.0967,6.2892,6861.0],["1997-10-15",6.2892,6.2892,6.0967,6.0967,1271.0],["1997-10-16",6.0967,6.4817,6.0967,6.2892,77501.0],["1997-10-17",6.2571,6.2892,6.1608,6.2892,16771.0],["1997-10-20",6.1608,6.3213,6.1448,6.1608,35828.0],["1997-10-21",6.2892,6.2892,6.1608,6.1929,5844.0],["1997-10-22",6.1769,6.2892,6.1608,6.2892,8385.0],["1997-10-23",6.2571,6.2571,6.0967,6.0967,10418.0],["1997-10-24",6.0967,6.1929,6.0967,6.0967,30492.0],["1997-10-27",6.0646,6.0646,6.0646,6.0646,2795.0],["1997-10-28",6.0646,6.1608,5.9683,6.1287,21599.0],["1997-10-29",6.1608,6.1608,6.0325,6.1608,14738.0],["1997-10-30",6.1608,6.1608,6.0004,6.0004,9656.0],["1997-10-31",6.0806,6.1608,6.0004,6.1287,5590.0],["1997-11-03",6.1608,6.3052,6.1608,6.2892,27443.0],["1997-11-04",6.1608,6.2892,6.1608,6.2892,4828.0],["1997-11-05",6.1608,6.1608,6.1608,6.1608,1525.0],["1997-11-06",6.3213,6.3213,6.1608,6.2571,27951.0],["1997-11-07",6.1287,6.225,6.0646,6.0646,11180.0],["1997-11-10",6.0967,6.209,6.0967,6.0967,2033.0],["1997-11-11",6.209,6.209,6.0967,6.1047,1779.0],["1997-11-12",6.0967,6.1608,6.0967,6.1608,6861.0],["1997-11-13",6.0325,6.1608,6.0004,6.0646,6861.0],["1997-11-14",6.0164,6.0164,6.0164,6.0164,508.0],["1997-11-17",6.0004,6.0967,6.0004,6.0646,6353.0],["1997-11-18",6.0646,6.1929,6.0325,6.1929,20836.0],["1997-11-19",6.0485,6.1929,6.0485,6.0485,4574.0],["1997-11-20",6.225,6.225,6.1448,6.1608,12451.0],["1997-11-21",6.225,6.225,6.1287,6.1929,21344.0],["1997-11-24",6.1287,6.225,6.1127,6.1769,30746.0],["1997-11-25",6.0485,6.209,6.0485,6.0485,8131.0],["1997-11-26",6.0485,6.209,6.0485,6.1328,2287.0],["1997-11-28",6.1287,6.1287,6.0485,6.0485,3557.0],["1997-12-01",6.0646,6.1568,6.0646,6.0967,5844.0],["1997-12-02",6.1608,6.1608,6.0967,6.1448,5336.0],["1997-12-03",6.1351,6.232,6.0382,6.232,45230.0],["1997-12-04",6.232,6.232,6.1028,6.232,9656.0],["1997-12-05",6.232,6.232,6.1028,6.1916,6607.0],["1997-12-08",6.0705,6.2966,6.0705,6.2966,9402.0],["1997-12-09",6.2643,6.2966,6.2158,6.2158,8385.0],["1997-12-10",6.2966,6.2966,6.0705,6.2643,4574.0],["1997-12-11",6.2966,6.3288,6.0705,6.1028,4066.0],["1997-12-12",6.3288,6.3288,6.0705,6.0705,762.0],["1997-12-15",6.1028,6.3288,6.0705,6.2643,14230.0],["1997-12-16",6.1835,6.3127,6.1028,6.3127,4320.0],["1997-12-17",6.1997,6.3127,6.1028,6.2643,8894.0],["1997-12-18",6.2643,6.2643,6.2158,6.2643,60476.0],["1997-12-19",6.2966,6.2966,6.1028,6.2158,25918.0],["1997-12-22",6.2966,6.2966,6.1351,6.2966,9148.0],["1997-12-23",6.2966,6.3208,6.1755,6.3208,11689.0],["1997-12-24",6.3288,6.3288,6.2643,6.2966,2795.0],["1997-12-26",6.2966,6.2966,6.2966,6.2966,0.0],["1997-12-29",6.3288,6.3288,6.2643,6.2966,10164.0],["1997-12-30",6.3288,6.3288,6.232,6.3167,17533.0],["1997-12-31",6.232,6.4257,6.232,6.232,12451.0],["1998-01-02",6.232,6.4419,6.232,6.4419,19312.0],["1998-01-05",6.4419,6.458,6.2643,6.458,22107.0],["1998-01-06",6.3288,6.3571,6.2643,6.2723,3812.0],["1998-01-07",6.2643,6.4257,6.2643,6.4257,27443.0],["1998-01-08",6.2643,6.4257,6.2643,6.2966,8894.0],["1998-01-09",6.2643,6.3934,6.232,6.3127,28713.0],["1998-01-12",6.2158,6.3934,6.1997,6.232,38877.0],["1998-01-13",6.2643,6.2804,6.232,6.2562,34558.0],["1998-01-14",6.3934,6.3934,6.232,6.2643,25156.0],["1998-01-15",6.2966,6.3934,6.232,6.232,69115.0],["1998-01-16",6.3934,6.3934,6.2481,6.3288,17787.0],["1998-01-20",6.3288,6.3288,6.232,6.2804,4828.0],["1998-01-21",6.3127,6.3288,6.2966,6.2966,2541.0],["1998-01-22",6.2643,6.2885,6.2158,6.2885,8385.0],["1998-01-23",6.3288,6.3288,6.232,6.2966,6353.0],["1998-01-26",6.2804,6.2804,6.232,6.24,4066.0],["1998-01-27",6.232,6.3127,6.232,6.2643,3557.0],["1998-01-28",6.3288,6.458,6.3288,6.458,43197.0],["1998-01-29",6.458,6.458,6.3934,6.458,41164.0],["1998-01-30",6.458,6.458,6.3288,6.3288,37099.0],["1998-02-02",6.458,6.458,6.3288,6.3288,17279.0],["1998-02-03",6.3773,6.4096,6.3288,6.4096,15500.0],["1998-02-04",6.2966,6.3611,6.2966,6.3611,4066.0],["1998-02-05",6.3288,6.4257,6.2966,6.3773,19058.0],["1998-02-06",6.3773,6.4257,6.3773,6.4257,1271.0],["1998-02-09",6.3611,6.3934,6.2643,6.3127,53869.0],["1998-02-10",6.3208,6.3611,6.2643,6.3611,29984.0],["1998-02-11",6.2643,6.3611,6.2643,6.2885,22361.0],["1998-02-12",6.2643,6.3934,6.2643,6.3773,57681.0],["1998-02-13",6.2966,6.3611,6.2966,6.3288,19058.0],["1998-02-17",6.3611,6.4257,6.3288,6.4096,11943.0],["1998-02-18",6.3934,6.4257,6.3934,6.4257,25918.0],["1998-02-19",6.3934,6.4096,6.3934,6.4096,119427.0],["1998-02-20",6.3934,6.4499,6.3934,6.4257,85886.0],["1998-02-23",6.4499,6.5226,6.4419,6.5064,108755.0],["1998-02-24",6.5226,6.8939,6.5226,6.7163,87919.0],["1998-02-25",6.8939,6.9746,6.7325,6.9746,90714.0],["1998-02-26",6.8132,6.9424,6.8132,6.8616,31508.0],["1998-02-27",6.9101,7.0554,6.8939,7.0554,127304.0],["1998-03-02",6.9746,7.0715,6.9101,6.9746,32779.0],["1998-03-03",7.1038,7.233,7.0392,7.233,40402.0],["1998-03-04",7.233,7.4267,7.0715,7.4267,51328.0],["1998-03-05",7.1361,7.3944,7.1361,7.2895,33033.0],["1998-03-06",7.2975,7.5559,7.2007,7.5559,56664.0],["1998-03-09",7.3298,7.5559,7.3298,7.4267,29222.0],["1998-03-10",7.3137,7.459,7.1361,7.2168,31000.0],["1998-03-11",7.233,7.4267,7.2168,7.4267,9910.0],["1998-03-12",7.2168,7.2653,6.9908,7.1684,140263.0],["1998-03-13",7.2491,7.2975,7.1684,7.2975,12705.0],["1998-03-16",7.1361,7.2975,7.0392,7.128,60476.0],["1998-03-17",7.1684,7.233,7.1038,7.233,7115.0],["1998-03-18",7.233,7.2975,7.1038,7.1361,29222.0],["1998-03-19",7.3298,7.3298,7.1038,7.1684,11180.0],["1998-03-20",7.3298,7.5559,7.1684,7.5559,60984.0],["1998-03-23",7.5236,7.5559,7.3783,7.3783,4066.0],["1998-03-24",7.4671,7.4671,7.3621,7.3783,7623.0],["1998-03-25",7.4267,7.5559,7.4267,7.4751,49550.0],["1998-03-26",7.4913,7.5559,7.3944,7.5559,14230.0],["1998-03-27",7.5559,7.5882,7.3621,7.3944,67845.0],["1998-03-30",7.4913,7.5559,7.2653,7.459,44468.0],["1998-03-31",7.3298,7.5236,7.3298,7.4913,28713.0],["1998-04-01",7.2975,7.5882,7.2975,7.5236,46754.0],["1998-04-02",7.6204,7.685,7.5236,7.572,22107.0],["1998-04-03",7.6204,7.7012,7.4913,7.6527,36082.0],["1998-04-06",7.6527,7.6527,7.4913,7.5236,4828.0],["1998-04-07",7.459,7.6527,7.2975,7.2975,42689.0],["1998-04-08",7.4913,7.4913,7.3298,7.3298,11180.0],["1998-04-09",7.3298,7.3298,7.1684,7.2975,51328.0],["1998-04-13",7.2814,7.2814,7.1845,7.233,17279.0],["1998-04-14",7.2975,7.2975,7.1684,7.1684,14484.0],["1998-04-15",7.2814,7.2814,7.1038,7.1038,12959.0],["1998-04-16",7.1038,7.233,7.1038,7.1845,41927.0],["1998-04-17",7.1038,7.2653,7.1038,7.2653,17533.0],["1998-04-20",7.233,7.2975,7.1038,7.1038,8131.0],["1998-04-21",7.233,7.2975,7.1038,7.2653,4574.0],["1998-04-22",7.2653,7.2653,7.1038,7.1361,7877.0],["1998-04-23",7.2653,7.2653,7.0473,7.1038,23885.0],["1998-04-24",7.1684,7.233,7.0392,7.1684,40910.0],["1998-04-27",7.0392,7.233,7.0392,7.0877,43705.0],["1998-04-28",7.1038,7.1119,7.0877,7.0877,37099.0],["1998-04-29",7.128,7.3298,7.0392,7.1199,40656.0],["1998-04-30",7.2975,7.3944,7.233,7.2975,15754.0],["1998-05-01",7.3944,7.3944,7.233,7.3298,16771.0],["1998-05-04",7.2653,7.3621,7.1361,7.1361,21090.0],["1998-05-05",7.2975,7.2975,7.1361,7.233,51074.0],["1998-05-06",7.2653,7.4267,7.1361,7.4267,23377.0],["1998-05-07",7.4267,7.4267,7.3298,7.4267,27697.0],["1998-05-08",7.4913,7.4913,7.346,7.346,29222.0],["1998-05-11",7.4267,7.4913,7.346,7.3944,6098.0],["1998-05-12",7.3621,7.4913,7.3621,7.4913,15500.0],["1998-05-13",7.4267,7.4913,7.4267,7.4913,6098.0],["1998-05-14",7.5559,7.5559,7.3944,7.3944,7369.0],["1998-05-15",7.5236,7.5236,7.3783,7.3944,9402.0],["1998-05-18",7.3783,7.3944,7.3783,7.3944,10164.0],["1998-05-19",7.3783,7.5559,7.3783,7.5074,27951.0],["1998-05-20",7.3944,7.5559,7.3783,7.4267,25664.0],["1998-05-21",7.4267,7.5559,7.4267,7.459,13213.0],["1998-05-22",7.4267,7.5236,7.4267,7.5236,18803.0],["1998-05-26",7.3944,7.4913,7.3944,7.4671,4066.0],["1998-05-27",7.4671,7.5559,7.3944,7.5559,11943.0],["1998-05-28",7.5074,7.5882,7.5074,7.5074,55394.0],["1998-05-29",7.572,7.6204,7.4106,7.4106,9656.0],["1998-06-01",7.5882,7.5882,7.3621,7.4106,6607.0],["1998-06-02",7.6204,7.7657,7.3621,7.4428,24902.0],["1998-06-03",7.7902,8.0498,7.7902,7.7902,40656.0],["1998-06-04",8.0498,8.277,7.8226,8.0336,36336.0],["1998-06-05",8.0336,8.1797,7.8551,8.1472,17787.0],["1998-06-08",8.1634,8.1634,7.92,7.92,29984.0],["1998-06-09",7.8551,8.0336,7.8551,8.0336,17406.0],["1998-06-10",8.0336,8.0336,7.92,7.9362,22234.0],["1998-06-11",7.9362,7.9362,7.8551,7.9038,16771.0],["1998-06-12",7.8551,8.0336,7.7902,7.8551,33414.0],["1998-06-15",7.6603,7.9849,7.4656,7.5305,25537.0],["1998-06-16",7.7902,7.7902,7.498,7.7902,28459.0],["1998-06-17",7.92,7.92,7.4656,7.4656,36209.0],["1998-06-18",7.7252,7.7252,7.4656,7.5143,80677.0],["1998-06-19",7.4007,7.5305,7.1734,7.2465,20836.0],["1998-06-22",7.1085,7.4007,7.0761,7.3033,22488.0],["1998-06-23",7.0111,7.4007,7.0111,7.2059,15246.0],["1998-06-24",7.2221,7.2708,7.1734,7.2708,5209.0],["1998-06-25",7.2708,7.2708,7.0111,7.141,14484.0],["1998-06-26",7.141,7.141,6.7515,7.0111,29094.0],["1998-06-29",6.9138,7.141,6.9138,6.9462,8131.0],["1998-06-30",7.0111,7.0111,6.6866,6.719,121587.0],["1998-07-01",6.9787,7.0111,6.719,7.0111,50693.0],["1998-07-02",6.9462,7.0436,6.9462,6.9787,11943.0],["1998-07-06",7.141,7.141,6.7839,6.9787,55521.0],["1998-07-07",7.141,7.141,6.9138,6.9138,10926.0],["1998-07-08",6.8813,7.141,6.8813,7.0436,13467.0],["1998-07-09",6.9625,7.141,6.9625,7.141,4701.0],["1998-07-10",7.141,7.2059,7.0761,7.2059,14611.0],["1998-07-13",7.0761,7.2708,7.0761,7.1085,11307.0],["1998-07-14",7.0761,7.2708,7.0761,7.2059,5336.0],["1998-07-15",7.2059,7.2708,7.141,7.2708,4066.0],["1998-07-16",7.4007,7.4007,7.2059,7.3682,7877.0],["1998-07-17",7.4007,7.498,7.2059,7.2059,12959.0],["1998-07-20",7.1734,7.498,7.1734,7.4007,1143.0],["1998-07-21",7.2059,7.4007,7.141,7.4007,2414.0],["1998-07-22",7.141,7.2384,7.0598,7.0598,14230.0],["1998-07-23",7.0436,7.1572,7.0436,7.0436,5844.0],["1998-07-24",7.0111,7.141,7.0111,7.0761,36082.0],["1998-07-27",7.0111,7.141,7.0111,7.0436,39894.0],["1998-07-28",7.2708,7.2708,7.0436,7.0761,12578.0],["1998-07-29",7.0761,7.0923,7.0274,7.0923,20074.0],["1998-07-30",7.0436,7.1734,7.0436,7.1734,46373.0],["1998-07-31",7.141,7.2059,7.0111,7.0436,41799.0],["1998-08-03",7.0111,7.0355,6.9138,7.0111,46500.0],["1998-08-04",7.1734,7.1734,6.9462,6.9625,15500.0],["1998-08-05",6.8813,7.1734,6.8813,6.8813,7496.0],["1998-08-06",7.0761,7.3682,6.9787,7.3682,27316.0],["1998-08-07",7.3682,7.3682,7.0761,7.3357,11180.0],["1998-08-10",7.4007,7.4007,7.0761,7.2708,5717.0],["1998-08-11",7.0598,7.1248,7.0274,7.0923,18803.0],["1998-08-12",7.0436,7.0761,6.93,7.0761,6988.0],["1998-08-13",6.93,7.3357,6.93,7.3033,23631.0],["1998-08-14",7.2059,7.4007,7.0761,7.0761,22234.0],["1998-08-17",7.141,7.2059,7.141,7.2059,6988.0],["1998-08-18",7.0761,7.2708,7.0761,7.141,9656.0],["1998-08-19",7.0761,7.141,7.0761,7.141,7877.0],["1998-08-20",7.1085,7.141,6.9949,7.1248,23377.0],["1998-08-21",7.2546,7.2546,7.0761,7.1085,6861.0],["1998-08-24",7.1329,7.1329,7.1329,7.1329,2668.0],["1998-08-25",7.0111,7.141,6.9462,7.0111,24648.0],["1998-08-26",6.9462,6.9462,6.8813,6.9462,14992.0],["1998-08-27",7.0111,7.0111,6.8813,6.9138,44849.0],["1998-08-28",6.8813,7.0111,6.8813,7.0111,5717.0],["1998-08-31",6.9462,6.9949,6.9462,6.9462,11435.0],["1998-09-01",6.8813,7.1734,6.7515,7.0436,34558.0],["1998-09-02",7.0175,7.0175,6.7237,6.7237,13848.0],["1998-09-03",6.789,6.789,6.5279,6.5279,10926.0],["1998-09-04",6.6585,6.6585,6.6585,6.6585,889.0],["1998-09-08",6.9196,7.0501,6.5932,7.0501,10164.0],["1998-09-09",6.6911,6.789,6.6585,6.6585,35066.0],["1998-09-10",6.5279,6.8543,6.5279,6.5932,5336.0],["1998-09-11",6.5279,6.8543,6.5279,6.789,40021.0],["1998-09-14",6.789,6.9196,6.6585,6.6585,1398.0],["1998-09-15",6.9196,6.9196,6.5932,6.5932,11180.0],["1998-09-16",6.6421,6.789,6.5932,6.7237,5590.0],["1998-09-17",6.7237,6.9196,6.7074,6.9196,10799.0],["1998-09-18",7.4092,7.5724,6.9522,7.4418,76230.0],["1998-09-21",7.0501,7.0501,6.8706,7.0501,14357.0],["1998-09-22",7.0501,7.3112,6.9196,7.1807,11053.0],["1998-09-23",7.3113,7.5724,7.1644,7.5724,20963.0],["1998-09-24",7.5724,7.5724,7.246,7.3765,25283.0],["1998-09-25",7.3112,7.4255,7.2133,7.4255,37226.0],["1998-09-28",7.6703,7.6703,7.3765,7.5071,49677.0],["1998-09-29",7.605,7.605,7.4418,7.4744,8766.0],["1998-09-30",7.4744,7.6376,7.4092,7.6376,14611.0],["1998-10-01",7.4092,7.6376,7.4092,7.6376,47644.0],["1998-10-02",7.7029,7.7029,7.4418,7.5071,19185.0],["1998-10-05",7.4418,7.5071,7.3765,7.3765,27951.0],["1998-10-06",7.4418,7.5071,7.3112,7.5071,58316.0],["1998-10-07",7.3112,7.4744,7.3112,7.3112,6861.0],["1998-10-08",7.3112,7.4418,7.1807,7.1807,12070.0],["1998-10-09",7.1807,7.4418,7.1807,7.4418,7750.0],["1998-10-12",7.3112,7.4418,7.3112,7.4418,2414.0],["1998-10-13",7.3112,7.4744,7.3112,7.3439,1525.0],["1998-10-14",7.3602,7.4255,7.3602,7.4255,1398.0],["1998-10-15",7.4255,7.4255,7.3765,7.3928,3049.0],["1998-10-16",7.3602,7.5071,7.3602,7.5071,22234.0],["1998-10-19",7.5724,7.5724,7.4092,7.4418,12959.0],["1998-10-20",7.4744,7.6376,7.4744,7.605,36209.0],["1998-10-21",7.4418,7.6376,7.4418,7.5397,27951.0],["1998-10-22",7.4744,7.6376,7.4744,7.6376,16517.0],["1998-10-23",7.605,7.7029,7.5724,7.6376,48279.0],["1998-10-26",7.5071,7.6376,7.5071,7.556,12705.0],["1998-10-27",7.5724,7.6376,7.5724,7.5724,18803.0],["1998-10-28",7.5724,7.7029,7.5724,7.6376,17660.0],["1998-10-29",7.605,7.7029,7.605,7.6376,9529.0],["1998-10-30",7.7029,7.7682,7.5724,7.605,145853.0],["1998-11-02",7.7682,7.8661,7.6866,7.8661,162243.0],["1998-11-03",7.6376,7.8335,7.6376,7.8335,11689.0],["1998-11-04",7.7682,7.8335,7.7029,7.7029,19058.0],["1998-11-05",7.7682,7.7845,7.6376,7.7356,18041.0],["1998-11-06",7.7682,7.9314,7.6376,7.7682,44086.0],["1998-11-09",7.7682,7.8172,7.6376,7.8172,21217.0],["1998-11-10",7.8335,8.062,7.7029,7.9967,32398.0],["1998-11-11",7.8661,8.0946,7.8661,8.0293,14357.0],["1998-11-12",8.0293,8.2252,8.0293,8.062,21853.0],["1998-11-13",7.9967,8.062,7.964,7.9967,2541.0],["1998-11-16",8.1599,8.1599,8.0375,8.0375,15881.0],["1998-11-17",7.964,8.1272,7.964,7.964,34558.0],["1998-11-18",7.964,8.1599,7.964,8.0946,11180.0],["1998-11-19",8.0946,8.1599,7.964,8.1599,1652.0],["1998-11-20",7.964,8.0456,7.964,7.964,9021.0],["1998-11-23",8.0946,8.2578,8.0293,8.0293,10037.0],["1998-11-24",8.0946,8.1599,8.0946,8.1272,16389.0],["1998-11-25",8.2578,8.4863,8.1599,8.4863,26681.0],["1998-11-27",8.4863,8.5189,8.3557,8.421,13594.0],["1998-11-30",8.372,8.78,8.2252,8.7637,58443.0],["1998-12-01",8.5679,8.8453,8.5515,8.8127,67591.0],["1998-12-02",8.9478,9.056,8.6231,8.9478,36152.0],["1998-12-03",8.6592,8.9478,8.6592,8.6592,9240.0],["1998-12-04",8.9478,8.9478,8.6592,8.9478,7161.0],["1998-12-07",8.6592,8.9478,8.6592,8.8035,1617.0],["1998-12-08",8.8215,8.8756,8.8215,8.8756,1040.0],["1998-12-09",8.9298,8.9298,8.7313,8.7313,13167.0],["1998-12-10",8.9298,8.9298,8.6592,8.7313,8778.0],["1998-12-11",8.6592,8.8035,8.587,8.8035,4967.0],["1998-12-14",8.6952,8.7674,8.5148,8.5148,11319.0],["1998-12-15",8.587,8.587,8.3705,8.587,693.0],["1998-12-16",8.3705,8.3886,7.8654,7.9376,11550.0],["1998-12-17",8.0819,8.2984,8.0819,8.2623,8547.0],["1998-12-18",8.3344,8.3344,8.0819,8.2442,74036.0],["1998-12-21",8.0819,8.2984,8.0819,8.1901,16170.0],["1998-12-22",8.1901,8.1901,7.7932,8.154,240702.0],["1998-12-23",8.154,8.1901,7.7932,7.9376,220721.0],["1998-12-24",7.8834,8.0458,7.8834,8.0097,3812.0],["1998-12-28",7.9556,8.0458,7.8654,8.0458,5198.0],["1998-12-29",8.0819,8.154,7.8654,8.0999,10857.0],["1998-12-30",8.1901,8.2623,8.0819,8.118,15708.0],["1998-12-31",8.154,8.3705,8.154,8.3525,10280.0],["1999-01-04",8.2984,8.8035,8.2262,8.7494,67568.0],["1999-01-05",8.7494,8.7494,8.4427,8.587,52668.0],["1999-01-06",8.5148,8.6952,8.5148,8.605,11088.0],["1999-01-07",8.6592,8.6592,8.5148,8.5148,12243.0],["1999-01-08",8.6592,8.6592,8.5148,8.5148,12128.0],["1999-01-11",8.4427,8.6592,8.1901,8.1901,18018.0],["1999-01-12",8.2262,8.4427,8.2262,8.3705,5082.0],["1999-01-13",8.2262,8.3705,8.0097,8.118,4274.0],["1999-01-14",8.0097,8.2262,8.0097,8.0548,22407.0],["1999-01-15",7.9376,8.154,7.9376,8.154,11550.0],["1999-01-19",8.154,8.2623,8.0097,8.2623,7854.0],["1999-01-20",8.0458,8.3344,8.0458,8.154,15708.0],["1999-01-21",8.2623,8.2623,8.0097,8.0097,9240.0],["1999-01-22",8.0097,8.0097,7.7932,7.8293,8432.0],["1999-01-25",8.0458,8.0458,7.5226,7.5226,19289.0],["1999-01-26",7.5768,7.9015,7.5768,7.7932,13398.0],["1999-01-27",7.7572,7.7932,7.5768,7.685,19866.0],["1999-01-28",7.6489,7.7211,7.5768,7.5768,18827.0],["1999-01-29",7.5768,7.7932,7.5768,7.7572,28413.0],["1999-02-01",7.5768,7.6489,7.5768,7.6128,27143.0],["1999-02-02",7.6128,7.6128,7.5046,7.5407,55209.0],["1999-02-03",7.6128,7.7572,7.5046,7.7572,15477.0],["1999-02-04",7.685,7.7572,7.4144,7.4324,23909.0],["1999-02-05",7.4144,7.4324,7.3242,7.3603,16979.0],["1999-02-08",7.3964,7.685,7.216,7.4324,24255.0],["1999-02-09",7.5226,7.5407,7.252,7.252,12590.0],["1999-02-10",7.252,7.252,6.9634,7.0356,23331.0],["1999-02-11",6.9273,7.0356,6.7109,6.783,21830.0],["1999-02-12",6.9273,6.9995,6.5665,6.9634,25988.0],["1999-02-16",6.9634,6.9634,6.783,6.783,21714.0],["1999-02-17",6.6387,6.9634,6.6387,6.6387,43428.0],["1999-02-18",6.6387,7.1077,6.5665,6.6748,37769.0],["1999-02-19",6.7469,7.1979,6.7469,6.7469,19173.0],["1999-02-22",7.1799,7.1799,6.7108,6.7108,11088.0],["1999-02-23",6.9273,7.1799,6.783,6.8913,16979.0],["1999-02-24",6.783,7.0716,6.5846,6.5846,30261.0],["1999-02-25",6.8191,6.8552,6.5124,6.6026,33149.0],["1999-02-26",6.6567,6.7108,6.5485,6.7108,14900.0],["1999-03-01",6.6206,7.3242,6.5485,7.216,17787.0],["1999-03-02",7.4505,7.4685,7.1979,7.1979,22523.0],["1999-03-03",7.2596,7.2596,6.6789,6.8241,17210.0],["1999-03-04",6.7333,6.7878,6.6789,6.6789,5198.0],["1999-03-05",6.8241,6.8967,6.7878,6.8967,6699.0],["1999-03-08",6.8967,6.9692,6.7878,6.8241,9009.0],["1999-03-09",6.8967,6.9511,6.7515,6.9511,7046.0],["1999-03-10",6.9511,7.0237,6.6607,6.6607,15477.0],["1999-03-11",6.6063,6.8241,6.5881,6.5881,11781.0],["1999-03-12",6.5881,6.7878,6.5518,6.6789,12474.0],["1999-03-15",6.7878,6.7878,6.6789,6.7878,6815.0],["1999-03-16",6.7515,6.8241,6.6789,6.7515,17094.0],["1999-03-17",6.6789,6.7152,6.5337,6.5337,21252.0],["1999-03-18",6.6426,6.6426,6.5337,6.5337,6237.0],["1999-03-19",6.6063,6.6426,6.4611,6.4974,24255.0],["1999-03-22",6.4974,6.6426,6.4974,6.6426,13398.0],["1999-03-23",6.6426,6.6426,6.4611,6.5518,17903.0],["1999-03-24",6.3885,6.5337,6.3885,6.4611,18018.0],["1999-03-25",6.4611,6.8241,6.4611,6.8241,13976.0],["1999-03-26",6.8604,6.9692,6.6789,6.9692,17672.0],["1999-03-29",6.9874,7.2233,6.933,7.187,24024.0],["1999-03-30",7.187,7.187,6.9692,7.187,15477.0],["1999-03-31",7.2415,7.2596,6.0255,6.3159,97598.0],["1999-04-01",6.6789,6.697,6.4611,6.6789,62717.0],["1999-04-05",6.7515,6.9874,6.6607,6.9874,20213.0],["1999-04-06",7.0418,7.0963,6.8241,6.8241,69185.0],["1999-04-07",6.7696,6.7878,6.4792,6.5337,69069.0],["1999-04-08",6.6063,6.7515,6.57,6.7515,68607.0],["1999-04-09",6.57,6.6789,6.4248,6.4974,38115.0],["1999-04-12",6.4974,6.4974,6.3885,6.4429,53130.0],["1999-04-13",6.3885,6.4974,6.3159,6.3159,151883.0],["1999-04-14",6.3522,6.6063,6.2433,6.6063,23909.0],["1999-04-15",6.4611,7.0418,6.0981,6.0981,122430.0],["1999-04-16",6.5337,6.697,6.2433,6.3885,36383.0],["1999-04-19",6.3885,6.6789,6.3885,6.6789,18018.0],["1999-04-20",6.7333,6.7878,6.57,6.7152,22292.0],["1999-04-21",6.7152,6.9511,6.6244,6.8241,64911.0],["1999-04-22",6.8241,6.8785,6.7878,6.8785,15939.0],["1999-04-23",6.8241,6.8513,6.6789,6.8241,9125.0],["1999-04-26",6.7515,6.7878,6.6426,6.697,9702.0],["1999-04-27",6.7515,7.0055,6.7515,6.933,22869.0],["1999-04-28",6.9148,6.933,6.8241,6.933,3927.0],["1999-04-29",6.8241,6.8241,6.5337,6.7515,23331.0],["1999-04-30",6.57,6.6789,6.1707,6.2796,25064.0],["1999-05-03",6.4611,6.4611,6.2433,6.4611,23216.0],["1999-05-04",6.4792,6.6063,6.0981,6.0981,41580.0],["1999-05-05",6.4611,6.4611,6.0981,6.3885,20444.0],["1999-05-06",6.3885,6.3885,6.2433,6.3159,9356.0],["1999-05-07",6.2433,6.3885,6.2433,6.3885,12936.0],["1999-05-10",6.2433,6.4611,6.2433,6.4429,37307.0],["1999-05-11",6.5337,6.6789,6.4248,6.6789,4274.0],["1999-05-12",6.6063,6.6063,6.4248,6.57,5660.0],["1999-05-13",6.4248,6.6063,6.4248,6.4792,2079.0],["1999-05-14",6.4611,6.6789,6.3885,6.4611,17672.0],["1999-05-17",6.3885,6.4974,6.3885,6.4611,12243.0],["1999-05-18",6.4611,6.5337,6.207,6.5337,35574.0],["1999-05-19",6.3885,6.8241,6.3885,6.57,44814.0],["1999-05-20",6.5337,6.6063,6.4429,6.5155,33611.0],["1999-05-21",6.5427,6.7152,6.4792,6.697,14091.0],["1999-05-24",6.7152,6.7152,6.6063,6.6426,3119.0],["1999-05-25",6.57,6.7515,6.4974,6.7515,6237.0],["1999-05-26",6.5337,6.6426,6.5337,6.6426,17094.0],["1999-05-27",6.5518,6.7152,6.5518,6.7152,28644.0],["1999-05-28",6.6789,6.8967,6.6789,6.8967,52668.0],["1999-06-01",6.8241,7.2415,6.7878,7.2415,57519.0],["1999-06-02",7.0479,7.0845,6.8106,6.8288,25526.0],["1999-06-03",6.8288,6.8288,6.5549,6.5549,21714.0],["1999-06-04",6.5002,6.5732,6.5002,6.5732,5544.0],["1999-06-07",6.5732,6.5732,6.4637,6.4637,17094.0],["1999-06-08",6.4271,6.5732,6.4271,6.5732,2426.0],["1999-06-09",6.6462,6.6828,6.5732,6.6462,25064.0],["1999-06-10",6.6462,6.6462,6.5002,6.5732,15708.0],["1999-06-11",6.5367,6.6645,6.5367,6.6645,30030.0],["1999-06-14",6.6462,6.6462,6.3906,6.3906,23562.0],["1999-06-15",6.3724,6.5732,6.3724,6.3906,3812.0],["1999-06-16",6.4271,6.5732,6.3906,6.5732,6122.0],["1999-06-17",6.4271,6.5732,6.3906,6.4454,10626.0],["1999-06-18",6.7558,6.7558,6.5002,6.6097,33264.0],["1999-06-21",6.4637,6.491,6.3541,6.3906,22061.0],["1999-06-22",6.3906,6.4637,6.3906,6.4271,2310.0],["1999-06-23",6.3906,6.4271,6.3358,6.3906,12243.0],["1999-06-24",6.4271,6.4271,6.3541,6.3724,1386.0],["1999-06-25",6.4271,6.4271,6.3176,6.3906,42158.0],["1999-06-28",6.4089,6.4089,6.2811,6.3176,15824.0],["1999-06-29",6.2811,6.5549,6.2811,6.3176,29222.0],["1999-06-30",6.3358,6.8654,6.2993,6.6097,58212.0],["1999-07-01",6.8471,6.9566,6.6097,6.8654,30608.0],["1999-07-02",6.8654,7.0114,6.6462,7.0114,34419.0],["1999-07-06",6.9019,6.9749,6.8288,6.8471,13283.0],["1999-07-07",6.8288,6.9019,6.7923,6.8106,30146.0],["1999-07-08",6.8653,6.8653,6.6462,6.7193,14900.0],["1999-07-09",6.7558,6.7558,6.6462,6.7558,3812.0],["1999-07-12",6.6828,6.7558,6.6462,6.701,10973.0],["1999-07-13",6.6462,6.701,6.6462,6.701,3119.0],["1999-07-14",6.701,6.7923,6.6462,6.7193,9587.0],["1999-07-15",6.7193,6.7558,6.6462,6.7375,25295.0],["1999-07-16",6.6828,6.7923,6.6828,6.7923,4389.0],["1999-07-19",6.5732,6.7375,6.5732,6.7375,12474.0],["1999-07-20",6.5549,6.5732,6.3176,6.3176,33264.0],["1999-07-21",6.3541,6.5732,6.3176,6.5732,23909.0],["1999-07-22",6.5367,6.6645,6.4637,6.6645,28529.0],["1999-07-23",6.5549,6.5915,6.5367,6.5367,22869.0],["1999-07-26",6.5367,6.628,6.4637,6.5732,9125.0],["1999-07-27",6.5002,6.6828,6.5002,6.6828,12128.0],["1999-07-28",6.6097,6.628,6.5367,6.5915,8778.0],["1999-07-29",6.628,6.628,6.5184,6.6097,19866.0],["1999-07-30",6.628,6.7193,6.5002,6.7193,16055.0],["1999-08-02",6.4637,6.6462,6.4637,6.6462,10511.0],["1999-08-03",6.5549,6.7193,6.5367,6.7193,23216.0],["1999-08-04",6.6645,6.7741,6.6645,6.7741,17325.0],["1999-08-05",6.7193,6.7558,6.628,6.7558,13052.0],["1999-08-06",6.6828,6.7741,6.6462,6.7193,23331.0],["1999-08-09",6.6645,6.7741,6.6462,6.7193,5082.0],["1999-08-10",6.6828,6.7923,6.6828,6.7375,26219.0],["1999-08-11",6.7558,6.7558,6.6645,6.7558,26912.0],["1999-08-12",6.7193,6.7193,6.4454,6.5367,21137.0],["1999-08-13",6.5002,6.6189,6.4271,6.5915,12474.0],["1999-08-16",6.5002,6.8471,6.5002,6.7741,37538.0],["1999-08-17",6.8288,6.8288,6.5184,6.5184,8547.0],["1999-08-18",6.4637,6.4637,6.4637,6.4637,7970.0],["1999-08-19",6.4637,6.6645,6.4637,6.6645,2888.0],["1999-08-20",6.5367,6.6462,6.5367,6.5367,5429.0],["1999-08-23",6.5732,6.6645,6.4637,6.5732,2772.0],["1999-08-24",6.5367,6.5367,6.4454,6.5002,4620.0],["1999-08-25",6.4637,6.6097,6.4637,6.5732,12243.0],["1999-08-26",6.5549,6.5549,6.4271,6.5549,11088.0],["1999-08-27",6.5732,6.5732,6.4454,6.4454,13976.0],["1999-08-30",6.4271,6.4271,6.3541,6.3541,12590.0],["1999-08-31",6.3541,6.4271,5.9889,6.0437,68607.0],["1999-09-01",6.0878,6.4189,6.0878,6.3085,47124.0],["1999-09-02",6.1798,6.2166,6.1522,6.2166,16748.0],["1999-09-03",6.2074,6.4189,6.1798,6.4189,51513.0],["1999-09-07",6.4557,6.5293,6.2534,6.4005,39155.0],["1999-09-08",6.2902,6.2902,6.1062,6.143,226265.0],["1999-09-09",6.2534,6.2534,6.2534,6.2534,578.0],["1999-09-10",6.3269,6.3637,6.1982,6.3637,14091.0],["1999-09-13",6.3637,6.3637,6.1614,6.1982,11435.0],["1999-09-14",6.143,6.2534,6.0878,6.2534,8201.0],["1999-09-15",6.0694,6.1062,6.0511,6.1062,8316.0],["1999-09-16",6.0511,6.0511,5.9775,6.0235,15708.0],["1999-09-17",6.2534,6.2902,6.0511,6.0511,13745.0],["1999-09-20",6.0511,6.1798,6.0511,6.0694,6930.0],["1999-09-21",6.143,6.1798,5.9959,6.1062,20675.0],["1999-09-22",6.0694,6.0694,6.0694,6.0694,1848.0],["1999-09-23",6.1338,6.235,6.0694,6.235,7854.0],["1999-09-24",6.0694,6.0694,5.9039,5.9775,21252.0],["1999-09-27",6.0143,6.3637,5.9959,6.2534,13860.0],["1999-09-28",6.3637,6.3637,6.2534,6.2534,8778.0],["1999-09-29",6.2534,6.5293,6.2534,6.5109,43082.0],["1999-09-30",6.5109,6.9155,6.0694,6.9155,106953.0],["1999-10-01",6.8971,6.9523,6.658,6.9155,76230.0],["1999-10-04",6.9523,7.504,6.658,7.2649,33726.0],["1999-10-05",6.9891,7.173,6.8419,7.1546,42158.0],["1999-10-06",6.9891,7.2833,6.9891,7.2098,38462.0],["1999-10-07",7.2098,7.4489,7.2098,7.3201,19173.0],["1999-10-08",7.2741,7.3569,7.1178,7.3201,28067.0],["1999-10-11",7.2833,7.3201,7.1362,7.3109,18942.0],["1999-10-12",7.3201,7.3201,7.2466,7.3017,13514.0],["1999-10-13",7.2466,7.3385,7.173,7.3201,33726.0],["1999-10-14",7.2466,7.2466,7.1178,7.127,10280.0],["1999-10-15",7.1086,7.1086,6.4189,6.6948,9471.0],["1999-10-18",6.6212,6.7684,6.4373,6.7684,11204.0],["1999-10-19",6.4373,7.0718,6.4373,7.0718,32109.0],["1999-10-20",6.7684,7.1362,6.7684,7.0994,23216.0],["1999-10-21",6.4833,7.0626,6.4741,7.0626,10626.0],["1999-10-22",6.9523,7.1178,6.8787,6.9339,11088.0],["1999-10-25",6.9891,7.0075,6.8603,6.9431,6353.0],["1999-10-26",6.8787,6.9523,6.7867,6.7867,6122.0],["1999-10-27",6.8051,6.9523,6.6948,6.9339,16748.0],["1999-10-28",6.7684,7.1638,6.7684,7.1638,36614.0],["1999-10-29",7.173,7.173,6.9523,7.1362,31416.0],["1999-11-01",7.0626,7.2098,6.9891,7.2098,19289.0],["1999-11-02",6.9891,7.4857,6.9891,7.3569,36845.0],["1999-11-03",7.2833,7.2833,7.1362,7.2649,15939.0],["1999-11-04",7.2466,7.2833,7.2466,7.2833,2310.0],["1999-11-05",7.2833,7.2833,7.2833,7.2833,9356.0],["1999-11-08",7.3569,7.3569,6.9523,6.9523,3812.0],["1999-11-09",6.9891,7.4305,6.9891,7.3201,17787.0],["1999-11-10",7.3201,7.3201,6.6948,7.0258,14553.0],["1999-11-11",6.9891,6.9891,6.8603,6.8603,1386.0],["1999-11-12",6.8603,6.8603,6.7132,6.7684,2195.0],["1999-11-15",6.7684,6.9891,6.5109,6.9339,23100.0],["1999-11-16",6.8419,7.0258,6.5476,6.7684,25988.0],["1999-11-17",6.6212,6.75,6.6212,6.75,16748.0],["1999-11-18",6.75,6.8787,6.4925,6.8419,24255.0],["1999-11-19",6.8603,6.9155,6.8419,6.8419,7277.0],["1999-11-22",6.8235,6.8235,6.4005,6.4005,41580.0],["1999-11-23",6.4557,6.4557,6.4189,6.4557,14322.0],["1999-11-24",6.4373,6.5293,6.4189,6.5109,38231.0],["1999-11-26",6.4741,6.6212,6.4189,6.4741,9702.0],["1999-11-29",6.5109,6.5293,5.8855,6.0694,53708.0],["1999-11-30",6.0511,6.658,6.0327,6.6028,51629.0],["1999-12-01",7.0112,7.3373,6.9297,7.0316,24045.0],["1999-12-02",7.0112,7.052,6.7462,6.787,11865.0],["1999-12-03",6.9297,7.1742,6.9297,7.0316,6405.0],["1999-12-06",7.1335,7.1742,6.9908,6.9908,11865.0],["1999-12-07",6.9501,7.1742,6.9501,7.052,26775.0],["1999-12-08",7.0316,7.215,6.9908,7.215,14280.0],["1999-12-09",7.215,7.266,7.0112,7.1539,26145.0],["1999-12-10",7.1539,7.2558,7.1539,7.2558,9240.0],["1999-12-13",7.215,7.6838,7.215,7.6838,32025.0],["1999-12-14",7.5411,7.5615,7.0112,7.215,35910.0],["1999-12-15",7.0112,7.2762,6.9297,7.2762,25410.0],["1999-12-16",7.1335,7.2558,6.5628,6.5628,30660.0],["1999-12-17",7.1539,7.1539,6.787,7.052,43890.0],["1999-12-20",6.8481,6.8685,6.5628,6.6443,8925.0],["1999-12-21",6.6036,6.6036,6.3386,6.522,33810.0],["1999-12-22",6.4813,6.6443,6.4813,6.522,18690.0],["1999-12-23",6.522,6.7666,6.522,6.5628,25095.0],["1999-12-27",6.522,6.522,6.2978,6.4405,25515.0],["1999-12-28",6.2775,6.5628,6.2775,6.522,19740.0],["1999-12-29",6.4915,6.5017,6.4405,6.4405,7035.0],["1999-12-30",6.5017,6.5017,6.4405,6.4405,22470.0],["1999-12-31",6.6036,7.0112,6.4813,6.9704,17640.0],["2000-01-03",6.8889,6.8889,6.1552,6.1959,37380.0],["2000-01-04",6.4201,6.4201,6.094,6.1348,35910.0],["2000-01-05",6.1348,6.2163,6.1144,6.1959,8610.0],["2000-01-06",6.2163,6.2163,6.0329,6.1144,18480.0],["2000-01-07",6.1756,6.359,6.1756,6.1959,7665.0],["2000-01-10",6.1552,6.3997,6.094,6.2367,9660.0],["2000-01-11",6.1756,6.1756,5.7883,5.8698,17850.0],["2000-01-12",5.8698,5.8698,5.0546,5.5845,27090.0],["2000-01-13",5.238,6.0329,5.2278,5.7883,54180.0],["2000-01-14",5.7883,6.1144,5.0546,5.0546,37485.0],["2000-01-18",5.3195,5.9514,5.3195,5.7883,40425.0],["2000-01-19",5.7068,5.9106,5.6253,5.9106,23205.0],["2000-01-20",5.9106,6.2367,5.6253,6.2367,32235.0],["2000-01-21",6.0737,6.1959,5.9921,5.9921,18690.0],["2000-01-24",6.1552,6.1959,5.8495,6.0125,7140.0],["2000-01-25",5.8495,5.9106,5.5437,5.7272,15855.0],["2000-01-26",5.8087,6.1756,5.8087,6.1756,17325.0],["2000-01-27",6.0125,6.359,6.0125,6.1959,29190.0],["2000-01-28",6.1552,6.2163,6.0736,6.0736,20790.0],["2000-01-31",6.0329,6.1144,5.9514,5.9921,30975.0],["2000-02-01",5.9921,6.094,5.9921,6.094,34335.0],["2000-02-02",6.0125,6.1348,5.9106,5.9921,4515.0],["2000-02-03",6.0329,6.1959,5.9921,6.0329,29295.0],["2000-02-04",5.9921,6.1144,5.9921,6.0329,42735.0],["2000-02-07",6.1144,6.1552,6.0329,6.0329,26565.0],["2000-02-08",6.0329,6.1144,6.0329,6.0736,22890.0],["2000-02-09",6.0329,6.1756,6.0329,6.0329,22365.0],["2000-02-10",6.0329,6.0838,6.0329,6.0736,20160.0],["2000-02-11",6.0329,6.1959,6.0329,6.0533,28140.0],["2000-02-14",5.88,6.0736,5.88,6.0736,50610.0],["2000-02-15",6.0329,6.0736,5.9921,6.0533,16275.0],["2000-02-16",6.0329,6.0736,5.9921,6.0329,22260.0],["2000-02-17",6.0329,6.1144,6.0329,6.0736,6090.0],["2000-02-18",6.1144,6.1144,6.0329,6.0329,25620.0],["2000-02-22",6.1144,6.1552,6.0329,6.1144,61110.0],["2000-02-23",6.1552,6.1959,6.0329,6.0533,67620.0],["2000-02-24",6.0737,6.1756,6.0329,6.1144,33285.0],["2000-02-25",6.1144,6.1959,6.094,6.1552,38745.0],["2000-02-28",6.0533,6.1959,6.0125,6.1144,106050.0],["2000-02-29",6.1552,6.2367,6.0736,6.2367,32865.0],["2000-03-01",6.2963,6.4914,6.2038,6.4914,32235.0],["2000-03-02",6.286,6.3887,6.2449,6.2449,16800.0],["2000-03-03",6.2449,6.3887,6.2038,6.286,19320.0],["2000-03-06",6.2449,6.3887,6.2449,6.286,22050.0],["2000-03-07",6.2449,6.3271,5.8546,5.8546,72450.0],["2000-03-08",5.8957,6.0806,5.8341,5.9162,26355.0],["2000-03-09",5.8341,5.9162,5.7519,5.9162,20265.0],["2000-03-10",5.8341,5.9162,5.8135,5.8135,36540.0],["2000-03-13",5.7314,5.9162,5.7314,5.7724,35175.0],["2000-03-14",5.793,5.8957,5.793,5.8957,67200.0],["2000-03-15",5.8033,6.06,5.793,6.0395,59325.0],["2000-03-16",5.9779,6.3476,5.8546,6.2655,50925.0],["2000-03-17",5.8341,6.0806,5.8135,5.9984,14595.0],["2000-03-20",6.0087,6.1011,5.9984,5.9984,8925.0],["2000-03-21",5.9984,6.019,5.7108,5.9162,32550.0],["2000-03-22",5.9573,5.9984,5.8957,5.9779,16800.0],["2000-03-23",5.9984,5.9984,5.8752,5.8752,3360.0],["2000-03-24",5.8752,5.8957,5.7519,5.7519,28770.0],["2000-03-27",5.793,5.793,5.7519,5.7519,56280.0],["2000-03-28",5.7519,5.8957,5.7519,5.793,53130.0],["2000-03-29",5.8443,5.8957,5.7519,5.7519,40845.0],["2000-03-30",5.8238,5.8752,5.7519,5.8752,15645.0],["2000-03-31",5.7519,5.9368,5.7519,5.9162,55650.0],["2000-04-03",5.9162,5.9984,5.8546,5.9984,26355.0],["2000-04-04",6.0806,6.0806,5.793,5.8341,13545.0],["2000-04-05",5.9162,5.9573,5.7519,5.9573,8610.0],["2000-04-06",5.9573,5.9573,5.8752,5.8752,2310.0],["2000-04-07",5.8341,5.9573,5.8341,5.8546,19845.0],["2000-04-10",5.8752,5.9368,5.793,5.8341,51135.0],["2000-04-11",5.8752,5.9368,5.8341,5.8957,25725.0],["2000-04-12",5.8957,5.9368,5.7519,5.9162,33285.0],["2000-04-13",5.793,5.8135,5.6697,5.8135,14175.0],["2000-04-14",5.8135,5.8341,5.5876,5.6697,23625.0],["2000-04-17",5.7314,5.8752,5.6286,5.8752,12390.0],["2000-04-18",5.7724,5.8752,5.5876,5.8546,25095.0],["2000-04-19",5.7519,5.793,5.7108,5.793,8190.0],["2000-04-20",5.8135,5.8752,5.6903,5.8752,36540.0],["2000-04-24",5.8752,5.9162,5.6903,5.8752,36120.0],["2000-04-25",5.7519,5.9162,5.7519,5.8341,3780.0],["2000-04-26",5.5876,5.8135,5.5876,5.7108,15855.0],["2000-04-27",5.7108,5.9162,5.6697,5.9162,24780.0],["2000-04-28",5.6903,5.9162,5.6903,5.8546,7665.0],["2000-05-01",5.793,5.9162,5.793,5.8752,12495.0],["2000-05-02",5.8341,5.8341,5.8341,5.8341,4515.0],["2000-05-03",5.8341,5.8957,5.7108,5.7314,12075.0],["2000-05-04",5.7108,5.8135,5.7108,5.7724,28560.0],["2000-05-05",5.8752,5.8752,5.7519,5.7519,6930.0],["2000-05-08",5.793,5.8546,5.757,5.7724,22470.0],["2000-05-09",5.8341,6.2038,5.7519,6.2038,59430.0],["2000-05-10",5.9162,6.019,5.8341,6.019,17535.0],["2000-05-11",5.9984,6.0806,5.8752,6.0806,12705.0],["2000-05-12",6.0806,6.0806,5.8135,5.8341,4200.0],["2000-05-15",5.8341,5.8443,5.6697,5.7159,25830.0],["2000-05-16",5.8341,5.9162,5.7314,5.793,19425.0],["2000-05-17",5.7314,5.8546,5.7314,5.8546,13335.0],["2000-05-18",5.6697,5.6697,5.5876,5.6389,24990.0],["2000-05-19",5.6286,5.6492,5.4643,5.5876,15435.0],["2000-05-22",5.5465,5.6286,5.4848,5.6286,35700.0],["2000-05-23",5.6286,5.6697,5.5465,5.567,10710.0],["2000-05-24",5.5054,5.6697,5.5054,5.6286,31605.0],["2000-05-25",5.6697,5.6697,5.5054,5.5054,15855.0],["2000-05-26",5.5054,5.6697,5.5054,5.567,11340.0],["2000-05-30",5.5465,5.8341,5.5465,5.8341,15960.0],["2000-05-31",5.6352,5.8838,5.6352,5.8838,22680.0],["2000-06-01",5.8838,5.9045,5.8009,5.8838,10185.0],["2000-06-02",5.8424,6.1324,5.8424,5.9874,98385.0],["2000-06-05",5.9667,6.1117,5.9252,5.9874,10920.0],["2000-06-06",5.9874,6.0495,5.9874,6.0495,10815.0],["2000-06-07",6.0185,6.091,6.0081,6.0703,30660.0],["2000-06-08",6.0495,6.091,6.0495,6.091,8715.0],["2000-06-09",6.0495,6.1324,6.0495,6.1324,14595.0],["2000-06-12",6.0081,6.1531,6.0081,6.0495,47775.0],["2000-06-13",6.0495,6.2981,6.0495,6.2981,49035.0],["2000-06-14",6.2981,6.2981,6.1738,6.2567,137130.0],["2000-06-15",6.2463,6.2567,6.1738,6.2567,53235.0],["2000-06-16",6.2567,6.2878,6.1324,6.1324,67305.0],["2000-06-19",6.1738,6.2153,6.091,6.1946,10710.0],["2000-06-20",6.0599,6.2567,6.0599,6.2153,15435.0],["2000-06-21",6.2153,6.2153,6.091,6.1531,9240.0],["2000-06-22",6.1738,6.1946,6.1324,6.1324,28770.0],["2000-06-23",6.1324,6.1946,6.091,6.091,9660.0],["2000-06-26",6.091,6.2774,6.091,6.2567,19950.0],["2000-06-27",6.2515,6.2981,6.2515,6.2981,49875.0],["2000-06-28",6.2981,6.2981,6.236,6.2981,7455.0],["2000-06-29",6.2981,6.2981,6.1738,6.2153,41895.0],["2000-06-30",6.2153,6.5468,6.1531,6.526,133245.0],["2000-07-03",6.526,6.526,6.1946,6.1946,4725.0],["2000-07-05",6.381,6.4225,6.0703,6.4225,39690.0],["2000-07-06",6.381,6.4225,6.2567,6.4225,6300.0],["2000-07-07",6.4224,6.4224,6.3655,6.4017,6930.0],["2000-07-10",6.2567,6.2774,6.091,6.091,8925.0],["2000-07-11",6.2153,6.2153,6.091,6.1946,19635.0],["2000-07-12",6.1324,6.1946,6.1324,6.1946,4620.0],["2000-07-13",6.1738,6.1946,6.1531,6.1946,5040.0],["2000-07-14",6.1738,6.2981,6.1738,6.2981,16800.0],["2000-07-17",6.2981,6.3396,6.1946,6.2153,38010.0],["2000-07-18",6.2153,6.2774,6.1946,6.2153,52605.0],["2000-07-19",6.2153,6.236,6.1738,6.1738,116445.0],["2000-07-20",6.2153,6.2567,6.1324,6.1946,57015.0],["2000-07-21",6.1946,6.2567,6.0495,6.0495,51345.0],["2000-07-24",6.0495,6.0495,5.8009,5.8838,15120.0],["2000-07-25",5.8942,5.9459,5.7181,5.7595,20265.0],["2000-07-26",5.7595,5.8216,5.7595,5.8009,16485.0],["2000-07-27",5.7595,5.8631,5.3244,5.3244,84315.0],["2000-07-28",5.4798,5.6455,5.4694,5.5109,40425.0],["2000-07-31",5.5523,5.7181,5.4694,5.7181,26355.0],["2000-08-01",5.6352,5.8838,5.5109,5.8216,29295.0],["2000-08-02",5.6352,5.8424,5.6352,5.6766,119805.0],["2000-08-03",5.5523,5.9045,5.5316,5.6766,39585.0],["2000-08-04",5.6766,5.7181,5.6352,5.6352,25830.0],["2000-08-07",5.6973,5.8009,5.6973,5.7802,33390.0],["2000-08-08",5.7802,5.8216,5.7595,5.7595,18060.0],["2000-08-09",5.8009,5.9045,5.8009,5.8631,11655.0],["2000-08-10",5.8009,5.8631,5.8009,5.8216,21420.0],["2000-08-11",5.8009,5.8838,5.8009,5.8838,7035.0],["2000-08-14",5.8216,5.8838,5.7595,5.8216,11235.0],["2000-08-15",5.8424,5.9252,5.8009,5.8216,9030.0],["2000-08-16",5.8838,5.9252,5.8424,5.8631,97545.0],["2000-08-17",5.8631,5.9252,5.718,5.9045,11445.0],["2000-08-18",5.9045,5.9252,5.8009,5.8009,3885.0],["2000-08-21",5.7181,5.9667,5.7181,5.9252,36540.0],["2000-08-22",5.8424,5.9874,5.8424,5.9667,30345.0],["2000-08-23",5.8527,5.9252,5.8424,5.9045,44940.0],["2000-08-24",5.8631,5.9459,5.8424,5.9045,326025.0],["2000-08-25",5.9149,5.9667,5.8424,5.9045,2940.0],["2000-08-28",5.8424,5.8838,5.6663,5.8838,19320.0],["2000-08-29",5.8838,5.9252,5.7181,5.7181,25935.0],["2000-08-30",5.7682,5.8727,5.6428,5.7682,45675.0],["2000-08-31",5.7682,5.81,5.6428,5.6428,59220.0],["2000-09-01",5.6846,5.7891,5.6846,5.7473,58800.0],["2000-09-05",5.7264,5.7473,5.7055,5.7055,12600.0],["2000-09-06",5.7055,5.7055,5.2875,5.6428,30030.0],["2000-09-07",5.6428,5.6846,5.601,5.6428,29925.0],["2000-09-08",5.6637,5.7264,5.6428,5.7264,7455.0],["2000-09-11",5.6637,5.7264,5.601,5.6428,13755.0],["2000-09-12",5.6115,5.6637,5.4965,5.4965,18270.0],["2000-09-13",5.5174,5.5174,5.4965,5.4965,1260.0],["2000-09-14",5.6428,5.6846,5.601,5.6846,19740.0],["2000-09-15",5.3084,5.7264,5.3084,5.5435,63105.0],["2000-09-18",5.5592,5.601,5.5174,5.601,19635.0],["2000-09-19",5.601,5.601,5.5174,5.5592,8820.0],["2000-09-20",5.5174,5.5174,5.2666,5.5174,23940.0],["2000-09-21",5.5174,5.5383,5.3502,5.3502,14175.0],["2000-09-22",5.4234,5.4547,5.3502,5.4338,9975.0],["2000-09-25",5.4129,5.4129,5.3502,5.3502,6090.0],["2000-09-26",5.3502,5.3502,5.0158,5.3293,19635.0],["2000-09-27",5.392,5.392,5.2666,5.3502,25830.0],["2000-09-28",5.2875,5.3711,5.2875,5.3711,27510.0],["2000-09-29",5.3084,5.3711,5.2666,5.2666,18480.0],["2000-10-02",5.2875,5.4129,5.183,5.3711,105420.0],["2000-10-03",5.3711,5.3711,5.1935,5.1935,5460.0],["2000-10-04",5.183,5.601,4.8695,5.5592,62160.0],["2000-10-05",5.5801,5.5906,5.3502,5.5174,45255.0],["2000-10-06",5.3711,5.4129,5.3084,5.3084,16695.0],["2000-10-09",5.2666,5.3502,4.9322,5.3502,12495.0],["2000-10-10",5.1465,5.2457,5.0994,5.1047,8400.0],["2000-10-11",5.0158,5.0994,4.9949,5.0576,14595.0],["2000-10-12",5.0576,5.0994,4.7232,5.0158,28245.0],["2000-10-13",4.765,5.0576,4.765,4.9845,13650.0],["2000-10-16",4.765,5.0576,4.765,4.765,11025.0],["2000-10-17",4.9949,4.9949,4.8068,4.9322,19950.0],["2000-10-18",5.0158,5.0158,4.8486,4.8486,5250.0],["2000-10-19",4.974,4.974,4.6814,4.8486,22050.0],["2000-10-20",4.7232,4.9113,4.7023,4.7023,17640.0],["2000-10-23",4.7232,5.2666,4.7076,5.2666,59535.0],["2000-10-24",4.9113,5.2457,4.9113,5.1412,4095.0],["2000-10-25",4.8904,5.183,4.8904,5.0994,30975.0],["2000-10-26",5.0785,5.1203,4.9322,4.9949,64260.0],["2000-10-27",5.0576,5.1412,5.0367,5.0994,14070.0],["2000-10-30",5.0158,5.183,5.0158,5.1412,26775.0],["2000-10-31",5.1621,5.2666,5.1621,5.183,39270.0],["2000-11-01",5.2666,5.3084,5.2248,5.3084,29505.0],["2000-11-02",5.3502,5.3502,5.2248,5.3502,44310.0],["2000-11-03",5.2666,5.392,5.1412,5.392,44310.0],["2000-11-06",5.3502,5.3502,5.3084,5.3084,49665.0],["2000-11-07",5.3084,5.4129,5.2666,5.4129,65310.0],["2000-11-08",5.4234,5.4756,5.4129,5.4756,33285.0],["2000-11-09",5.4547,5.4547,5.2248,5.392,39060.0],["2000-11-10",5.4338,5.4338,5.3084,5.3293,33390.0],["2000-11-13",5.3293,5.4756,5.2666,5.4756,31080.0],["2000-11-14",5.4756,5.4965,5.392,5.4338,24570.0],["2000-11-15",5.3502,5.4129,5.0994,5.183,26145.0],["2000-11-16",5.2248,5.3293,5.183,5.2875,27405.0],["2000-11-17",5.3084,5.392,5.2457,5.2457,46515.0],["2000-11-20",5.2457,5.4547,5.2457,5.3084,30555.0],["2000-11-21",5.2666,5.4338,5.2457,5.392,31815.0],["2000-11-22",5.3502,5.4756,5.3084,5.4129,57435.0],["2000-11-24",5.4338,5.5174,5.4129,5.4965,38955.0],["2000-11-27",5.4965,5.5801,5.4965,5.5174,50400.0],["2000-11-28",5.5226,5.5592,5.4129,5.4547,60795.0],["2000-11-29",5.4547,5.4756,5.2666,5.2666,35280.0],["2000-11-30",5.2718,5.3816,5.183,5.2039,50085.0],["2000-12-01",5.2248,5.4756,5.2248,5.3502,30030.0],["2000-12-04",5.3868,5.3868,5.2248,5.2875,32550.0],["2000-12-05",5.2875,5.5122,5.2875,5.4965,63525.0],["2000-12-06",5.5471,5.563,5.3573,5.3995,29295.0],["2000-12-07",5.3995,5.3995,5.1464,5.294,44520.0],["2000-12-08",5.3784,5.3995,5.3151,5.3995,33180.0],["2000-12-11",5.3784,5.526,5.3784,5.4839,120120.0],["2000-12-12",5.526,5.5682,5.4839,5.526,35490.0],["2000-12-13",5.526,5.5682,5.3995,5.4206,23310.0],["2000-12-14",5.4417,5.526,5.3995,5.526,25935.0],["2000-12-15",5.4259,5.4417,5.3784,5.4417,47880.0],["2000-12-18",5.3995,5.4839,5.3784,5.3784,59325.0],["2000-12-19",5.3995,5.4839,5.3151,5.3151,45150.0],["2000-12-20",5.3151,5.3995,5.2308,5.2308,62895.0],["2000-12-21",5.1464,5.3995,5.1464,5.3151,68460.0],["2000-12-22",5.3784,5.5471,5.3468,5.505,74235.0],["2000-12-26",5.563,5.5682,5.4839,5.4839,43470.0],["2000-12-27",5.4944,5.6526,5.4839,5.6526,62685.0],["2000-12-28",5.5471,5.737,5.5471,5.6948,57540.0],["2000-12-29",5.6948,5.737,5.6526,5.737,76650.0],["2001-01-02",5.737,5.737,5.5682,5.5682,75810.0],["2001-01-03",5.6948,5.6948,5.526,5.6948,147945.0],["2001-01-04",5.6631,5.7159,5.6104,5.6737,77595.0],["2001-01-05",5.6895,5.6895,5.3573,5.3573,80640.0],["2001-01-08",5.3784,5.4417,5.3573,5.3784,34755.0],["2001-01-09",5.4417,5.4839,5.3995,5.4839,63315.0],["2001-01-10",5.3151,5.6526,5.3151,5.6104,85470.0],["2001-01-11",5.6737,5.7159,5.505,5.5893,57645.0],["2001-01-12",5.5102,5.6526,5.3784,5.6526,77490.0],["2001-01-16",5.4417,5.7581,5.4417,5.737,105105.0],["2001-01-17",5.7053,5.9479,5.7053,5.737,77385.0],["2001-01-18",5.737,5.8635,5.7159,5.737,59745.0],["2001-01-19",5.7475,5.8213,5.6104,5.6104,74130.0],["2001-01-22",5.5682,5.7159,5.5682,5.6737,36960.0],["2001-01-23",5.6526,5.7791,5.6526,5.737,62370.0],["2001-01-24",5.6526,5.7581,5.6526,5.7581,34650.0],["2001-01-25",5.737,5.8002,5.6104,5.6104,55965.0],["2001-01-26",5.5313,5.6631,5.526,5.6315,34545.0],["2001-01-29",5.621,5.8846,5.621,5.8846,36015.0],["2001-01-30",5.8846,5.8846,5.7791,5.8424,64155.0],["2001-01-31",5.8635,5.9057,5.737,5.737,37275.0],["2001-02-01",5.737,5.8635,5.6948,5.6948,37485.0],["2001-02-02",5.7159,5.8002,5.6737,5.6737,36750.0],["2001-02-05",5.6579,5.7791,5.5893,5.6315,31185.0],["2001-02-06",5.6315,5.7791,5.6315,5.7159,24045.0],["2001-02-07",5.6737,5.737,5.5893,5.6104,21210.0],["2001-02-08",5.6104,5.6948,5.6104,5.6104,33915.0],["2001-02-09",5.621,5.6315,5.6104,5.6315,38640.0],["2001-02-12",5.6104,5.8846,5.6104,5.8002,31395.0],["2001-02-13",5.8213,5.8846,5.737,5.7581,27615.0],["2001-02-14",5.7159,5.737,5.6948,5.737,28875.0],["2001-02-15",5.6948,5.8635,5.6104,5.6104,47460.0],["2001-02-16",5.6104,5.8213,5.4206,5.4839,50085.0],["2001-02-20",5.5682,5.5682,5.1886,5.1886,22470.0],["2001-02-21",5.294,5.6104,5.294,5.3784,28140.0],["2001-02-22",5.3784,5.3784,5.2308,5.2308,25830.0],["2001-02-23",5.2097,5.294,5.1675,5.294,33075.0],["2001-02-26",5.294,5.3573,5.294,5.3573,12915.0],["2001-02-27",5.3362,5.3573,5.0198,5.1042,49140.0],["2001-02-28",5.1464,5.2624,5.1253,5.1464,39060.0],["2001-03-01",5.1464,5.2308,5.1464,5.2308,27510.0],["2001-03-02",5.1464,5.3362,5.1253,5.2308,36750.0],["2001-03-05",5.3151,5.3151,5.1886,5.2097,43260.0],["2001-03-06",5.2519,5.4839,5.2519,5.4628,23415.0],["2001-03-07",5.6245,5.6357,5.5239,5.591,50800.0],["2001-03-08",5.591,5.6804,5.4344,5.4344,15200.0],["2001-03-09",5.4568,5.6804,5.4568,5.5463,49900.0],["2001-03-12",5.5463,5.7252,5.5463,5.591,64700.0],["2001-03-13",5.6134,5.7028,5.5686,5.6804,40000.0],["2001-03-14",5.6581,5.7252,5.5463,5.6357,56200.0],["2001-03-15",5.6134,5.7252,5.6134,5.7028,55200.0],["2001-03-16",5.6693,5.7252,5.6581,5.6804,75900.0],["2001-03-19",5.6581,5.7028,5.4792,5.5239,126800.0],["2001-03-20",5.6134,5.6357,5.4121,5.4344,40700.0],["2001-03-21",5.4344,5.6134,5.4344,5.4344,27600.0],["2001-03-22",5.5015,5.5015,5.1437,5.3674,48500.0],["2001-03-23",5.345,5.4568,5.2108,5.2108,31800.0],["2001-03-26",5.3003,5.3003,5.1661,5.1884,59000.0],["2001-03-27",5.1884,5.2108,5.1884,5.1884,52400.0],["2001-03-28",5.2108,5.2779,5.1661,5.1661,48500.0],["2001-03-29",5.1661,5.4121,5.1661,5.345,37300.0],["2001-03-30",5.4121,5.5463,5.2779,5.3674,90400.0],["2001-04-02",5.4792,5.4792,5.2332,5.2779,80500.0],["2001-04-03",5.3897,5.3897,5.2779,5.3674,22900.0],["2001-04-04",5.2332,5.3674,5.2332,5.2779,15600.0],["2001-04-05",5.3674,5.5463,5.3226,5.5463,36100.0],["2001-04-06",5.5015,5.5463,5.3953,5.4344,12300.0],["2001-04-09",5.4568,5.5463,5.4103,5.4389,40400.0],["2001-04-10",5.4389,5.5463,5.3888,5.5284,29300.0],["2001-04-11",5.5463,5.582,5.4389,5.5355,32500.0],["2001-04-12",5.5463,5.6715,5.4783,5.6715,14200.0],["2001-04-16",5.5928,5.7252,5.5928,5.718,49500.0],["2001-04-17",5.7037,5.7252,5.6536,5.7216,46100.0],["2001-04-18",5.7216,5.947,5.7216,5.854,36200.0],["2001-04-19",5.8397,5.9935,5.8361,5.9935,41500.0],["2001-04-20",6.0257,6.0257,5.7216,5.7216,34000.0],["2001-04-23",5.761,5.761,5.5642,5.5642,39300.0],["2001-04-24",5.6107,5.65,5.5677,5.582,32400.0],["2001-04-25",5.5713,5.5856,5.4747,5.5463,54600.0],["2001-04-26",5.5463,5.6178,5.4783,5.5105,28100.0],["2001-04-27",5.5141,5.6071,5.5105,5.5463,64400.0],["2001-04-30",5.5463,5.6357,5.4926,5.4997,35700.0],["2001-05-01",5.4997,5.6107,5.4962,5.582,37400.0],["2001-05-02",5.6178,5.693,5.6178,5.6536,15400.0],["2001-05-03",5.6536,5.6858,5.6536,5.6536,11700.0],["2001-05-04",5.6536,5.6536,5.5463,5.6357,25800.0],["2001-05-07",5.65,5.6679,5.5284,5.5284,41700.0],["2001-05-08",5.5463,5.625,5.5463,5.625,12500.0],["2001-05-09",5.5463,5.6035,5.5427,5.5642,23400.0],["2001-05-10",5.5463,5.5642,5.4497,5.4497,36800.0],["2001-05-11",5.4568,5.5391,5.4532,5.4532,14700.0],["2001-05-14",5.4496,5.5463,5.4318,5.4318,27300.0],["2001-05-15",5.4353,5.6178,5.4318,5.6178,35500.0],["2001-05-16",5.6357,5.7252,5.5463,5.5964,38900.0],["2001-05-17",5.6321,5.7252,5.582,5.7109,27800.0],["2001-05-18",5.65,5.718,5.5642,5.6107,23900.0],["2001-05-21",5.6393,5.7431,5.6357,5.7216,30500.0],["2001-05-22",5.693,5.718,5.6894,5.6965,20500.0],["2001-05-23",5.5928,5.6965,5.5463,5.6071,23500.0],["2001-05-24",5.6178,5.6536,5.2779,5.3495,48200.0],["2001-05-25",5.4067,5.5105,5.3852,5.4174,14800.0],["2001-05-29",5.3888,5.3888,5.1884,5.1884,26500.0],["2001-05-30",5.2427,5.362,5.2427,5.2788,23800.0],["2001-05-31",5.4235,5.4235,5.2933,5.3331,80200.0],["2001-06-01",5.4054,5.503,5.3331,5.4813,36600.0],["2001-06-04",5.4849,5.6223,5.4849,5.6223,80700.0],["2001-06-05",5.6187,5.6476,5.5862,5.6042,46500.0],["2001-06-06",5.5862,5.6223,5.5862,5.5862,8900.0],["2001-06-07",5.5862,5.6223,5.5825,5.6223,11800.0],["2001-06-08",5.6151,5.6151,5.503,5.5138,905600.0],["2001-06-11",5.4307,5.5247,5.3548,5.3909,23200.0],["2001-06-12",5.3403,5.6042,5.3331,5.4488,19000.0],["2001-06-13",5.4235,5.5862,5.4235,5.5608,16400.0],["2001-06-14",5.4488,5.5102,5.4235,5.4235,13000.0],["2001-06-15",5.5247,5.6042,5.4452,5.5464,76000.0],["2001-06-18",5.5175,5.5862,5.5175,5.55,19100.0],["2001-06-19",5.5717,5.5862,5.5392,5.5392,24900.0],["2001-06-20",5.5355,5.5536,5.5319,5.5536,61900.0],["2001-06-21",5.5536,5.5862,5.5428,5.5681,37200.0],["2001-06-22",5.5428,5.5681,5.4235,5.4235,34900.0],["2001-06-25",5.3367,5.4126,5.2463,5.2716,50700.0],["2001-06-26",5.3403,5.5464,5.3367,5.5428,40200.0],["2001-06-27",5.55,5.6729,5.5355,5.6332,35100.0],["2001-06-28",5.6838,5.8103,5.55,5.6295,49800.0],["2001-06-29",5.6295,6.1755,5.5681,6.1755,112700.0],["2001-07-02",5.7669,5.9622,5.7308,5.9043,139400.0],["2001-07-03",5.9441,5.9441,5.7742,5.8754,37500.0],["2001-07-05",5.8573,5.9007,5.7886,5.8212,36600.0],["2001-07-06",5.8031,5.9043,5.6946,5.7199,32900.0],["2001-07-09",5.7236,5.9983,5.7127,5.9658,39900.0],["2001-07-10",5.9658,6.0345,5.785,5.785,85200.0],["2001-07-11",5.785,6.0381,5.785,5.9983,61100.0],["2001-07-12",6.002,6.0779,6.002,6.0381,82000.0],["2001-07-13",6.0562,6.1104,6.0562,6.0815,24000.0],["2001-07-16",6.1032,6.1466,6.0562,6.0562,48200.0],["2001-07-17",6.0851,6.1466,6.002,6.143,36300.0],["2001-07-18",6.0562,6.1827,6.002,6.002,71900.0],["2001-07-19",6.0417,6.161,6.0417,6.143,20100.0],["2001-07-20",6.0996,6.2008,6.0381,6.0923,23300.0],["2001-07-23",6.0381,6.096,5.8212,5.9333,122700.0],["2001-07-24",5.879,6.0237,5.879,5.9586,32800.0],["2001-07-25",5.8935,6.1394,5.8935,6.0743,35000.0],["2001-07-26",6.0309,6.3057,6.0309,6.1466,35800.0],["2001-07-27",6.1466,6.1466,6.0815,6.1032,29500.0],["2001-07-30",6.0743,6.0923,6.0453,6.0923,46200.0],["2001-07-31",6.1104,6.1104,6.0453,6.0562,49100.0],["2001-08-01",6.0526,6.2225,6.049,6.1827,21500.0],["2001-08-02",6.1791,6.2514,6.1791,6.1936,16300.0],["2001-08-03",6.2189,6.2189,6.0453,6.0453,54000.0],["2001-08-06",6.0453,6.1466,6.0453,6.049,20200.0],["2001-08-07",6.0453,6.0887,5.7959,6.0164,27900.0],["2001-08-08",6.0707,6.0851,5.8609,5.8609,26200.0],["2001-08-09",5.9116,6.0887,5.9116,6.0707,15800.0],["2001-08-10",6.1068,6.1068,6.002,6.0526,42500.0],["2001-08-13",5.9803,6.0743,5.9803,6.002,36600.0],["2001-08-14",5.9875,6.1177,5.9224,6.0345,37500.0],["2001-08-15",6.0562,6.1032,5.955,5.955,32100.0],["2001-08-16",6.0309,6.1032,6.0309,6.096,41400.0],["2001-08-17",6.0887,6.0887,6.0417,6.0526,31700.0],["2001-08-20",6.0851,6.1285,6.02,6.1285,30800.0],["2001-08-21",6.02,6.114,5.9658,5.9658,30900.0],["2001-08-22",5.9839,6.1466,5.973,6.1466,30700.0],["2001-08-23",6.1104,6.1104,5.9513,5.9513,24300.0],["2001-08-24",6.0381,6.1394,5.9658,6.1104,36400.0],["2001-08-27",6.0887,6.1357,5.9296,5.9983,12800.0],["2001-08-28",5.926,6.0526,5.926,6.0236,14900.0],["2001-08-29",6.02,6.0851,5.9658,5.973,24800.0],["2001-08-30",6.0743,6.0743,5.955,5.955,19900.0],["2001-08-31",5.9658,6.002,5.9513,5.9513,16200.0],["2001-09-04",5.9513,6.0996,5.9477,5.9586,29200.0],["2001-09-05",6.1447,6.1921,6.0133,6.1009,33900.0],["2001-09-06",6.0097,6.1447,6.006,6.006,12100.0],["2001-09-07",6.0097,6.0388,5.9038,5.9294,31400.0],["2001-09-10",5.9841,6.1082,5.9038,5.9805,42000.0],["2001-09-17",5.9659,6.2359,5.8418,6.0279,34900.0],["2001-09-18",5.9294,6.0644,5.8856,6.0097,29400.0],["2001-09-19",5.8673,6.287,5.8673,6.287,30000.0],["2001-09-20",5.8892,6.1921,5.4733,5.6776,41700.0],["2001-09-21",5.455,5.7214,5.32,5.6411,87900.0],["2001-09-24",5.736,5.736,5.5462,5.6338,26600.0],["2001-09-25",5.6484,5.7469,5.4295,5.4623,35400.0],["2001-09-26",5.7469,5.8382,5.5608,5.6776,26400.0],["2001-09-27",5.5499,5.7652,5.5499,5.7652,17000.0],["2001-09-28",5.7652,6.1009,5.5499,5.6594,52500.0],["2001-10-01",5.7834,5.7834,5.601,5.6046,42600.0],["2001-10-02",5.871,5.8746,5.5973,5.8272,53000.0],["2001-10-03",5.7469,5.7542,5.6229,5.6995,44400.0],["2001-10-04",5.7068,5.7834,5.6849,5.6922,49900.0],["2001-10-05",5.6922,5.8017,5.5973,5.725,20700.0],["2001-10-08",5.6922,5.6922,5.601,5.6156,3800.0],["2001-10-09",5.6192,5.6557,5.4915,5.5572,18800.0],["2001-10-10",5.5827,5.8382,5.5827,5.8382,21000.0],["2001-10-11",5.7944,5.8746,5.7506,5.8345,38500.0],["2001-10-12",5.8345,5.8345,5.6886,5.7469,3700.0],["2001-10-15",5.674,5.8382,5.6557,5.8382,32500.0],["2001-10-16",5.8345,5.9111,5.7834,5.8746,76700.0],["2001-10-17",5.8892,5.9038,5.5645,5.5645,29000.0],["2001-10-18",5.8637,5.8746,5.6338,5.6703,22400.0],["2001-10-19",5.6338,5.8929,5.6338,5.8382,30200.0],["2001-10-22",5.8637,6.0206,5.8382,6.0169,27100.0],["2001-10-23",6.0169,6.0717,5.8929,5.9586,38000.0],["2001-10-24",6.0133,6.0972,5.9841,6.0024,27600.0],["2001-10-25",5.9841,6.203,5.8929,6.203,53700.0],["2001-10-26",6.1739,6.203,6.0607,6.1118,48900.0],["2001-10-29",6.1483,6.1483,5.601,5.601,30500.0],["2001-10-30",5.736,5.9513,5.6667,5.809,30500.0],["2001-10-31",5.8126,5.9586,5.6557,5.6557,17300.0],["2001-11-01",5.7615,5.8929,5.6557,5.8564,20600.0],["2001-11-02",5.8272,5.8746,5.7469,5.7469,23500.0],["2001-11-05",5.9294,5.933,5.7323,5.8199,38200.0],["2001-11-06",5.8382,5.9805,5.7834,5.9732,25300.0],["2001-11-07",5.9768,6.0534,5.9622,5.9622,14100.0],["2001-11-08",5.9221,6.0206,5.8345,5.8345,22400.0],["2001-11-09",5.8929,5.8929,5.8345,5.8345,9600.0],["2001-11-12",5.9805,6.0717,5.8564,5.9294,19700.0],["2001-11-13",5.8601,5.9987,5.8126,5.8199,26800.0],["2001-11-14",5.7506,6.1191,5.7506,6.1191,28600.0],["2001-11-15",5.8929,6.1264,5.8929,5.9294,28300.0],["2001-11-16",5.9549,6.0936,5.9294,6.0206,33000.0],["2001-11-19",5.9294,6.0315,5.9294,5.9659,24400.0],["2001-11-20",5.9476,6.1666,5.9476,5.9659,20600.0],["2001-11-21",5.9476,6.0206,5.9476,6.0206,15200.0],["2001-11-23",5.9294,6.0206,5.9294,5.9841,28800.0],["2001-11-26",5.9513,6.1118,5.9294,5.9914,23300.0],["2001-11-27",5.9841,6.1118,5.9294,5.9476,49800.0],["2001-11-28",6.1118,6.1118,5.9476,6.0936,16600.0],["2001-11-29",5.9805,6.0936,5.9805,6.0936,39900.0],["2001-11-30",6.0571,6.0972,5.9878,5.9878,49500.0],["2001-12-03",5.9549,6.006,5.9549,5.9586,19800.0],["2001-12-04",5.9805,6.1118,5.9659,6.0133,11400.0],["2001-12-05",6.0685,6.26,6.0133,6.0649,36500.0],["2001-12-06",6.0833,6.1569,5.9691,6.0759,36800.0],["2001-12-07",5.9838,6.0759,5.9838,6.0207,24700.0],["2001-12-10",6.0207,6.1606,5.9507,5.9507,17800.0],["2001-12-11",5.9507,6.1643,5.947,6.1385,18100.0],["2001-12-12",5.9654,6.2232,5.9654,6.2232,28900.0],["2001-12-13",6.2563,6.26,6.0796,6.1495,21100.0],["2001-12-14",6.168,6.3042,6.1532,6.3042,28000.0],["2001-12-17",6.098,6.4441,6.098,6.4441,45600.0],["2001-12-18",6.3153,6.6467,6.1643,6.5362,45100.0],["2001-12-19",6.3999,6.5362,6.2968,6.3999,24700.0],["2001-12-20",6.3705,6.4441,6.1643,6.1643,43000.0],["2001-12-21",6.3153,6.5362,5.9286,6.5325,175100.0],["2001-12-24",6.3558,6.4994,6.3558,6.4294,19500.0],["2001-12-26",6.4441,6.5325,6.4441,6.5325,18600.0],["2001-12-27",6.5288,6.6614,6.4994,6.5104,34900.0],["2001-12-28",6.4957,6.7203,6.4957,6.5325,15000.0],["2001-12-31",6.6835,6.6835,6.4957,6.4994,38400.0],["2002-01-02",6.5399,6.5399,6.3263,6.4294,35700.0],["2002-01-03",6.4073,6.6283,6.3926,6.5178,70800.0],["2002-01-04",6.4846,6.7645,6.4736,6.481,40500.0],["2002-01-07",6.5362,6.6062,6.1422,6.1606,46400.0],["2002-01-08",6.1827,6.5804,6.1459,6.562,33600.0],["2002-01-09",6.6283,6.6504,6.2968,6.2968,37300.0],["2002-01-10",6.3153,6.481,6.2968,6.2968,36900.0],["2002-01-11",6.2784,6.4405,6.1496,6.1901,40700.0],["2002-01-14",6.2747,6.2747,6.0133,6.0722,50500.0],["2002-01-15",6.0207,6.1164,6.0207,6.0759,24200.0],["2002-01-16",6.1496,6.3705,6.1127,6.2821,17600.0],["2002-01-17",6.3116,6.3337,6.1495,6.3337,22400.0],["2002-01-18",6.3337,6.3337,5.7629,5.7629,33900.0],["2002-01-22",5.7482,6.0575,5.7482,5.785,33300.0],["2002-01-23",5.9433,6.2379,5.7997,6.1606,29200.0],["2002-01-24",6.1753,6.1864,6.0759,6.1827,14400.0],["2002-01-25",6.1864,6.2342,6.168,6.1864,63000.0],["2002-01-28",6.1864,6.26,6.168,6.26,53000.0],["2002-01-29",6.1716,6.2232,6.0759,6.0759,76500.0],["2002-01-30",6.0612,6.3373,6.0575,6.3337,64900.0],["2002-01-31",6.2416,6.2416,6.1753,6.1864,14100.0],["2002-02-01",6.1753,6.1937,6.0759,6.0759,21200.0],["2002-02-04",6.1017,6.1606,6.0722,6.0722,23600.0],["2002-02-05",6.0575,6.1311,6.0133,6.0943,24700.0],["2002-02-06",6.0023,6.0833,5.9654,5.9728,32100.0],["2002-02-07",6.0464,6.0464,5.9728,5.9986,20900.0],["2002-02-08",5.9986,6.0207,5.8918,6.0207,28200.0],["2002-02-11",5.9028,6.028,5.8366,5.9028,65900.0],["2002-02-12",5.9949,5.9949,5.8181,5.8181,32700.0],["2002-02-13",5.8366,5.9581,5.8366,5.947,102600.0],["2002-02-14",5.9176,5.9802,5.8108,5.8181,53800.0],["2002-02-15",5.8181,5.9102,5.785,5.8292,58200.0],["2002-02-19",5.8918,5.9102,5.7997,5.7997,50700.0],["2002-02-20",5.9102,5.9102,5.7997,5.855,117900.0],["2002-02-21",5.9102,5.9102,5.7629,5.8034,90500.0],["2002-02-22",5.8623,5.9102,5.7629,5.8918,73600.0],["2002-02-25",5.8365,5.8918,5.8365,5.8734,91000.0],["2002-02-26",5.8918,5.8918,5.855,5.8586,17500.0],["2002-02-27",5.8918,5.9102,5.8292,5.8918,45400.0],["2002-02-28",5.8918,5.8918,5.7997,5.8071,37000.0],["2002-03-01",5.8218,5.8918,5.7997,5.8734,43900.0],["2002-03-04",5.8881,5.9065,5.8586,5.8918,41200.0],["2002-03-05",5.8844,5.9028,5.7887,5.8586,77000.0],["2002-03-06",5.9144,5.9479,5.8735,5.9479,36700.0],["2002-03-07",5.9479,5.9479,5.9144,5.9479,11100.0],["2002-03-08",5.9367,5.9479,5.8586,5.9404,23800.0],["2002-03-11",5.8847,5.9479,5.8586,5.8995,34000.0],["2002-03-12",5.9367,5.9479,5.8698,5.9256,15500.0],["2002-03-13",5.9107,5.9441,5.8921,5.9441,22400.0],["2002-03-14",5.8921,5.9293,5.8921,5.9293,40100.0],["2002-03-15",5.8363,5.9441,5.8177,5.9441,68500.0],["2002-03-18",5.9404,5.9479,5.8549,5.8995,60900.0],["2002-03-19",5.8809,5.9404,5.8661,5.8661,22500.0],["2002-03-20",5.9367,5.9367,5.8809,5.8958,28400.0],["2002-03-21",5.9033,5.9702,5.9033,5.9702,65400.0],["2002-03-22",5.9441,5.9479,5.8549,5.8735,65400.0],["2002-03-25",5.8847,5.9218,5.8363,5.8401,32000.0],["2002-03-26",5.8661,5.8958,5.8438,5.8958,40500.0],["2002-03-27",5.8475,5.9293,5.8475,5.9107,46600.0],["2002-03-28",5.8735,5.9293,5.8438,5.8438,11900.0],["2002-04-01",5.9181,5.9181,5.8438,5.8735,30000.0],["2002-04-02",5.9107,6.0073,5.8661,5.9664,51200.0],["2002-04-03",5.9664,6.0111,5.9479,5.9516,34100.0],["2002-04-04",5.9479,6.0222,5.9479,6.0111,54400.0],["2002-04-05",6.0036,6.078,5.9813,6.0222,33800.0],["2002-04-08",5.985,6.2861,5.985,6.2861,76800.0],["2002-04-09",6.223,6.3122,6.1895,6.2453,31100.0],["2002-04-10",6.2899,6.5798,6.2899,6.4683,166000.0],["2002-04-11",6.5612,6.5984,6.4088,6.4274,46800.0],["2002-04-12",6.4683,6.6913,6.4386,6.6653,76600.0],["2002-04-15",6.6913,6.6913,6.5687,6.5835,30300.0],["2002-04-16",6.5984,6.9962,6.5612,6.9404,129500.0],["2002-04-17",6.8512,7.0259,6.84,6.9441,78600.0],["2002-04-18",6.8884,7.0148,6.788,7.0148,79200.0],["2002-04-19",7.0148,7.1226,6.9478,6.985,82800.0],["2002-04-22",6.959,7.0817,6.959,7.0222,88600.0],["2002-04-23",6.9999,7.0259,6.8772,7.0036,51600.0],["2002-04-24",6.9516,7.0631,6.9367,6.9516,61600.0],["2002-04-25",6.9516,7.0445,6.9181,7.0148,44200.0],["2002-04-26",6.9516,7.0296,6.9404,6.9404,43700.0],["2002-04-29",6.9404,7.0296,6.9367,7.0222,53100.0],["2002-04-30",6.9999,7.0631,6.9999,7.0519,91500.0],["2002-05-01",7.0631,7.1932,7.0408,7.1263,111000.0],["2002-05-02",7.1895,7.3791,7.1374,7.3419,118500.0],["2002-05-03",7.1374,7.3865,7.1374,7.3679,54900.0],["2002-05-06",7.3642,7.4348,7.3642,7.3828,38600.0],["2002-05-07",7.3865,7.4348,7.2713,7.2824,24300.0],["2002-05-08",7.3828,7.4348,7.2713,7.3716,33300.0],["2002-05-09",7.4348,7.5687,7.3716,7.3716,57700.0],["2002-05-10",7.3791,7.5166,7.0631,7.2118,71400.0],["2002-05-13",7.2118,7.4348,7.0817,7.3828,78700.0],["2002-05-14",7.3828,7.498,7.2229,7.2527,55300.0],["2002-05-15",7.4014,7.4943,7.1151,7.2973,88200.0],["2002-05-16",7.3419,7.3568,6.9925,7.104,36100.0],["2002-05-17",7.1003,7.249,7.0891,7.156,46800.0],["2002-05-20",7.1597,7.1746,7.0891,7.1226,51400.0],["2002-05-21",7.1226,7.2601,6.9701,7.1077,52800.0],["2002-05-22",7.1188,7.2081,6.9627,7.0705,33300.0],["2002-05-23",6.9367,7.104,6.933,7.0854,101300.0],["2002-05-24",7.1337,7.1337,6.8772,7.078,49000.0],["2002-05-28",7.0631,7.0631,6.8586,6.9887,44100.0],["2002-05-29",7.0482,7.0482,6.6913,6.933,77800.0],["2002-05-30",7.0185,7.1077,6.6542,7.0631,92400.0],["2002-05-31",6.8215,7.1895,6.762,6.933,64800.0],["2002-06-03",6.8475,7.0333,6.6913,6.8772,65400.0],["2002-06-04",6.7322,6.933,6.6913,6.84,39600.0],["2002-06-05",6.7463,7.0237,6.6339,6.8775,70300.0],["2002-06-06",6.8513,6.9712,6.6714,6.7351,70000.0],["2002-06-07",6.6714,6.9562,6.5589,6.8963,65300.0],["2002-06-10",6.8925,6.9862,6.7801,6.9862,24300.0],["2002-06-11",6.7876,6.9975,6.7876,6.9337,43700.0],["2002-06-12",6.8813,7.0799,6.8438,6.9787,51000.0],["2002-06-13",6.975,6.975,6.7126,6.8213,52500.0],["2002-06-14",6.7089,7.346,6.5215,7.346,44600.0],["2002-06-17",7.2748,7.5109,7.1474,7.5072,125500.0],["2002-06-18",7.5109,7.5372,7.4734,7.4997,117400.0],["2002-06-19",7.4247,7.6533,7.0987,7.1849,56200.0],["2002-06-20",7.1024,7.421,7.1024,7.3423,65000.0],["2002-06-21",7.3123,7.5522,7.2823,7.4697,88400.0],["2002-06-24",7.4697,7.6608,7.2561,7.4472,76400.0],["2002-06-25",7.451,7.6533,7.3235,7.4697,46900.0],["2002-06-26",7.3872,7.6421,7.3273,7.6121,77100.0],["2002-06-27",7.6046,7.6833,7.3835,7.4922,74800.0],["2002-06-28",7.4922,7.5334,7.2935,7.3348,151400.0],["2002-07-01",7.451,7.466,7.1774,7.3423,104600.0],["2002-07-02",7.3797,7.4022,7.1774,7.3235,85200.0],["2002-07-03",7.1286,7.3085,7.0462,7.0837,41800.0],["2002-07-05",7.1549,7.1549,7.0012,7.0762,118300.0],["2002-07-08",6.9975,7.2411,6.9712,7.0649,47600.0],["2002-07-09",6.9937,7.1174,6.9937,7.0762,20100.0],["2002-07-10",6.9975,7.1774,6.9262,7.1699,33400.0],["2002-07-11",7.0537,7.2448,6.9075,7.0912,46200.0],["2002-07-12",7.1174,7.1174,6.9,6.9038,33400.0],["2002-07-15",6.9038,7.0799,6.8325,6.855,63000.0],["2002-07-16",6.8325,6.975,6.8325,6.8963,72500.0],["2002-07-17",6.855,6.9,6.8325,6.9,46700.0],["2002-07-18",6.8288,6.8963,6.484,6.484,45800.0],["2002-07-19",6.4727,6.8925,6.409,6.5927,91900.0],["2002-07-22",6.5777,7.0649,6.5777,7.0237,99600.0],["2002-07-23",7.0274,7.0462,6.2029,6.3416,71800.0],["2002-07-24",6.6302,6.7276,6.3528,6.5514,83900.0],["2002-07-25",6.5739,6.9975,6.5552,6.915,125200.0],["2002-07-26",6.7313,7.3723,6.7276,7.3723,79700.0],["2002-07-29",7.2148,7.4959,7.2148,7.4959,56700.0],["2002-07-30",7.4322,7.4884,7.3648,7.3723,72500.0],["2002-07-31",7.406,7.406,7.0312,7.0649,64800.0],["2002-08-01",7.0349,7.0986,6.8063,6.855,31900.0],["2002-08-02",6.9187,7.0237,6.6152,6.6152,69600.0],["2002-08-05",6.6564,6.6751,6.5102,6.5889,43700.0],["2002-08-06",6.5589,6.9337,6.5065,6.7501,62700.0],["2002-08-07",6.6414,6.7801,6.529,6.7501,67500.0],["2002-08-08",6.7501,6.96,6.6564,6.96,75500.0],["2002-08-09",6.7538,6.7576,6.6751,6.7388,43900.0],["2002-08-12",6.7501,6.7501,6.6526,6.7501,45600.0],["2002-08-13",6.7164,6.7501,6.5627,6.5627,56100.0],["2002-08-14",6.5589,6.9375,6.5589,6.8888,54000.0],["2002-08-15",6.8888,6.8888,6.6864,6.6901,13400.0],["2002-08-16",6.7239,6.9525,6.6901,6.9525,22100.0],["2002-08-19",6.7276,7.0312,6.7276,6.9337,74000.0],["2002-08-20",6.8963,6.8963,6.7651,6.8026,126400.0],["2002-08-21",6.7613,6.9337,6.7613,6.93,49900.0],["2002-08-22",6.9337,6.9337,6.7801,6.8588,53300.0],["2002-08-23",6.8438,6.87,6.7239,6.7651,44300.0],["2002-08-26",6.7239,7.1211,6.7239,7.1211,25200.0],["2002-08-27",7.1211,7.1211,6.9075,6.9225,49500.0],["2002-08-28",6.8963,7.0199,6.84,6.8775,40600.0],["2002-08-29",6.9862,6.9862,6.84,6.9187,14400.0],["2002-08-30",6.9862,6.9862,6.5514,6.5514,52900.0],["2002-09-03",6.6189,6.7651,6.5027,6.5365,49400.0],["2002-09-04",6.7104,7.043,6.544,6.9258,32800.0],["2002-09-05",7.043,7.043,6.6158,6.6234,47200.0],["2002-09-06",6.699,6.9939,6.6234,6.9901,47000.0],["2002-09-09",6.9901,6.9901,6.786,6.9599,38900.0],["2002-09-10",6.9939,6.9939,6.7255,6.8654,38800.0],["2002-09-11",6.6915,6.8654,6.6915,6.7671,24200.0],["2002-09-12",6.7671,6.9183,6.6536,6.6763,40700.0],["2002-09-13",6.6196,6.8086,6.3323,6.7519,60600.0],["2002-09-16",6.7066,6.8049,6.5743,6.6158,34000.0],["2002-09-17",6.5856,6.7406,6.578,6.7028,24300.0],["2002-09-18",6.6007,6.8049,6.5213,6.6499,40100.0],["2002-09-19",6.5591,6.6952,6.3172,6.3172,40400.0],["2002-09-20",6.7104,6.7104,6.3852,6.5629,161000.0],["2002-09-23",6.5402,6.5705,6.1508,6.3247,34300.0],["2002-09-24",6.3247,6.476,6.011,6.3777,61400.0],["2002-09-25",6.2945,6.5932,6.2151,6.5932,65400.0],["2002-09-26",6.5969,6.8994,6.4457,6.8276,77900.0],["2002-09-27",6.6347,6.9901,6.5969,6.5969,75600.0],["2002-09-30",6.6725,6.8049,6.5969,6.733,64000.0],["2002-10-01",6.8049,7.0317,6.6121,6.9901,89000.0],["2002-10-02",7.0052,7.2169,6.9901,7.1262,243900.0],["2002-10-03",7.1451,7.2207,7.0052,7.1338,127400.0],["2002-10-04",7.1186,7.1602,6.8805,6.9523,196100.0],["2002-10-07",6.9069,6.9901,6.578,6.7141,47700.0],["2002-10-08",6.5932,6.8049,6.5932,6.786,71700.0],["2002-10-09",6.7444,6.786,6.3361,6.4457,85200.0],["2002-10-10",6.3701,6.7255,6.3701,6.6839,38800.0],["2002-10-11",6.6537,6.8238,6.6537,6.7671,44700.0],["2002-10-14",6.7444,7.0317,6.7444,6.975,62600.0],["2002-10-15",7.0166,7.0393,6.9561,6.9939,67400.0],["2002-10-16",6.8767,6.9939,6.7368,6.7368,94900.0],["2002-10-17",6.8578,6.9372,6.7671,6.8767,84800.0],["2002-10-18",6.8729,6.9372,6.7708,6.9069,92200.0],["2002-10-21",6.7973,6.9334,6.7973,6.8805,28400.0],["2002-10-22",6.733,6.8049,6.2643,6.4457,102000.0],["2002-10-23",6.4268,6.6158,6.2756,6.5894,53600.0],["2002-10-24",6.6158,6.6574,6.3966,6.476,72300.0],["2002-10-25",6.476,6.8162,6.3399,6.7822,71900.0],["2002-10-28",6.7822,6.975,6.6499,6.7633,46200.0],["2002-10-29",6.8691,6.975,6.6536,6.8956,52900.0],["2002-10-30",6.8086,6.975,6.8049,6.9523,52600.0],["2002-10-31",6.9523,6.9939,6.8616,6.9032,87200.0],["2002-11-01",6.8843,7.0128,6.8465,7.0128,77700.0],["2002-11-04",7.0128,7.0771,6.941,7.0393,78700.0],["2002-11-05",7.0695,7.0695,6.9485,7.0657,52500.0],["2002-11-06",7.0884,7.0884,6.9183,7.0619,68000.0],["2002-11-07",7.0015,7.0619,6.8805,6.9145,61200.0],["2002-11-08",6.9145,7.0317,6.8691,7.009,26000.0],["2002-11-11",7.0128,7.0317,6.7141,6.7406,46900.0],["2002-11-12",6.7671,7.0771,6.7671,7.0468,36900.0],["2002-11-13",6.9523,7.0657,6.8654,6.9145,59700.0],["2002-11-14",6.9939,7.0695,6.8313,7.0128,55200.0],["2002-11-15",6.8767,7.0279,6.8313,6.8843,37500.0],["2002-11-18",6.9901,6.9901,6.7104,6.7519,48100.0],["2002-11-19",6.7293,6.8616,6.6272,6.6272,36400.0],["2002-11-20",6.6158,6.7935,6.5478,6.5932,53600.0],["2002-11-21",6.5327,6.5969,6.3172,6.4646,167700.0],["2002-11-22",6.389,6.4268,6.2151,6.268,158100.0],["2002-11-25",6.2643,6.423,5.9996,6.045,213300.0],["2002-11-26",6.0374,6.3739,5.9921,6.3247,239000.0],["2002-11-27",6.3323,6.5932,6.3323,6.5024,92300.0],["2002-11-29",6.5818,6.6083,6.4382,6.4382,37100.0],["2002-12-02",6.4382,6.6423,6.4306,6.5516,47900.0],["2002-12-03",6.6083,6.6083,6.3815,6.3966,36500.0],["2002-12-04",6.4805,6.4805,6.183,6.2669,47500.0],["2002-12-05",6.4156,6.4614,6.202,6.3775,30200.0],["2002-12-06",6.2593,6.4309,6.2554,6.3661,16700.0],["2002-12-09",6.2936,6.3699,6.2249,6.2554,46200.0],["2002-12-10",6.2097,6.469,6.1982,6.3661,25000.0],["2002-12-11",6.2745,6.4767,6.2287,6.4691,28100.0],["2002-12-12",6.4118,6.5072,6.3851,6.3889,22100.0],["2002-12-13",6.4843,6.5263,6.3165,6.4195,31100.0],["2002-12-16",6.4195,6.5377,6.2631,6.5377,36300.0],["2002-12-17",6.553,6.6254,6.4843,6.5797,29200.0],["2002-12-18",6.5606,6.614,6.2936,6.3203,42600.0],["2002-12-19",6.675,6.675,6.3203,6.5415,42400.0],["2002-12-20",6.4423,6.6712,6.1982,6.6712,107900.0],["2002-12-23",6.6407,6.7551,6.5568,6.6598,62100.0],["2002-12-24",6.7399,6.8543,6.6292,6.6788,28500.0],["2002-12-26",6.8543,6.8657,6.5186,6.6292,41500.0],["2002-12-27",6.8238,6.8238,6.4576,6.4881,63300.0],["2002-12-30",6.4385,6.5682,6.2936,6.4576,32100.0],["2002-12-31",6.4614,6.4843,6.2059,6.2516,61400.0],["2003-01-02",6.408,6.5339,6.2287,6.5034,70000.0],["2003-01-03",6.5568,6.675,6.3241,6.4233,54400.0],["2003-01-06",6.3127,6.5911,6.3127,6.5568,59800.0],["2003-01-07",6.4767,6.6025,6.4309,6.4462,50400.0],["2003-01-08",6.4462,6.5491,6.3813,6.4042,26900.0],["2003-01-09",6.4805,6.5797,6.3584,6.4614,38900.0],["2003-01-10",6.45,6.4843,6.3012,6.3851,36300.0],["2003-01-13",6.2974,6.4462,6.183,6.3355,40500.0],["2003-01-14",6.305,6.4729,6.3012,6.45,14900.0],["2003-01-15",6.3317,6.4729,6.305,6.3432,37400.0],["2003-01-16",6.2936,6.4614,6.2936,6.3279,31200.0],["2003-01-17",6.3279,6.3279,6.1982,6.2249,37400.0],["2003-01-21",6.1982,6.4462,6.1792,6.347,61400.0],["2003-01-22",6.2745,6.4118,6.2745,6.3241,41900.0],["2003-01-23",6.2593,6.3394,6.1715,6.1906,41600.0],["2003-01-24",6.1601,6.1906,5.9884,5.9999,61100.0],["2003-01-27",6.1181,6.1639,5.935,5.9961,34200.0],["2003-01-28",5.9961,6.1181,5.9465,6.0952,31200.0],["2003-01-29",5.9884,6.1029,5.9884,6.1029,47500.0],["2003-01-30",6.1448,6.1486,5.8969,5.8969,36100.0],["2003-01-31",6.0266,6.0685,5.8244,5.9083,58700.0],["2003-02-03",5.9045,5.9999,5.8206,5.9579,60500.0],["2003-02-04",5.8168,5.9694,5.7596,5.9312,38000.0],["2003-02-05",5.9389,6.2554,5.874,5.9236,70900.0],["2003-02-06",5.9122,5.9541,5.8397,5.9427,42700.0],["2003-02-07",5.9122,5.9808,5.8359,5.8435,35200.0],["2003-02-10",5.8397,5.9923,5.8359,5.9617,43200.0],["2003-02-11",5.8931,5.977,5.8893,5.977,38200.0],["2003-02-12",5.9884,5.9884,5.8397,5.8473,35900.0],["2003-02-13",5.8511,5.9617,5.8168,5.9617,32700.0],["2003-02-14",5.874,6.0228,5.7748,5.9884,24100.0],["2003-02-18",5.9503,6.1601,5.9503,6.0838,32100.0],["2003-02-19",6.0075,6.0762,5.977,6.0113,28900.0],["2003-02-20",5.9808,6.0533,5.9389,6.0075,21000.0],["2003-02-21",6.0151,6.141,5.9694,6.1143,34000.0],["2003-02-24",6.141,6.141,5.916,6.0075,43600.0],["2003-02-25",5.9541,6.08,5.916,6.08,27800.0],["2003-02-26",6.1219,6.1219,6.0075,6.0571,31700.0],["2003-02-27",6.0838,6.1372,6.0266,6.1181,35400.0],["2003-02-28",6.1219,6.141,5.9122,5.9198,43600.0],["2003-03-03",6.1029,6.1029,5.9694,5.9694,51600.0],["2003-03-04",5.977,6.0762,5.977,6.0113,45000.0],["2003-03-05",6.123,6.123,6.0075,6.0845,32600.0],["2003-03-06",6.046,6.0537,5.9228,6.019,35000.0],["2003-03-07",6.0498,6.0845,6.0113,6.0267,72600.0],["2003-03-10",5.9112,6.019,5.8881,5.8881,41800.0],["2003-03-11",5.9266,5.9266,5.8727,5.8765,33400.0],["2003-03-12",5.8727,5.8997,5.8727,5.8881,27400.0],["2003-03-13",5.942,6.046,5.8573,6.0383,31400.0],["2003-03-14",5.9767,6.0652,5.9112,6.0152,52000.0],["2003-03-17",5.8843,6.1423,5.8534,6.1384,69300.0],["2003-03-18",6.15,6.1962,6.1038,6.123,27700.0],["2003-03-19",6.1423,6.1615,6.0729,6.1615,40100.0],["2003-03-20",6.0845,6.2193,6.0845,6.2193,21100.0],["2003-03-21",6.2193,6.2385,6.0652,6.1808,82800.0],["2003-03-24",6.1615,6.1615,6.0922,6.1115,26100.0],["2003-03-25",6.0961,6.2539,6.0961,6.2539,31500.0],["2003-03-26",6.2,6.277,6.1307,6.1654,65000.0],["2003-03-27",6.1577,6.2655,6.0768,6.2655,46100.0],["2003-03-28",6.2655,6.2655,6.1731,6.2,44800.0],["2003-03-31",6.2039,6.2424,6.0999,6.1076,91500.0],["2003-04-01",6.1615,6.277,6.1038,6.277,57300.0],["2003-04-02",6.2848,6.3156,6.2,6.277,55100.0],["2003-04-03",6.3156,6.3156,6.1615,6.2039,38300.0],["2003-04-04",6.2347,6.3156,6.1846,6.2,45100.0],["2003-04-07",6.3079,6.3464,6.2578,6.2963,42500.0],["2003-04-08",6.304,6.4234,6.304,6.3579,52600.0],["2003-04-09",6.3618,6.4657,6.1538,6.1577,33600.0],["2003-04-10",6.2732,6.2732,6.1808,6.1846,36000.0],["2003-04-11",6.277,6.2809,6.1346,6.1808,39000.0],["2003-04-14",6.1692,6.3849,6.1692,6.331,23500.0],["2003-04-15",6.3695,6.3695,6.277,6.3233,28200.0],["2003-04-16",6.3656,6.3695,6.1846,6.2385,48400.0],["2003-04-17",6.4657,6.4889,5.9189,5.9959,90700.0],["2003-04-21",5.9343,6.1346,5.8149,5.9844,77000.0],["2003-04-22",5.8727,6.1153,5.8727,6.0383,49300.0],["2003-04-23",6.1461,6.1461,5.9728,6.0845,42600.0],["2003-04-24",5.9882,6.0691,5.8727,5.9767,46600.0],["2003-04-25",5.9805,6.0075,5.9189,5.9497,32200.0],["2003-04-28",5.9459,6.0383,5.892,6.0229,73200.0],["2003-04-29",6.019,6.0652,5.8727,5.8804,57500.0],["2003-04-30",5.8727,6.0652,5.8727,6.0575,54000.0],["2003-05-01",5.9998,6.1461,5.9998,6.0922,51600.0],["2003-05-02",6.1153,6.2,6.0845,6.1731,53200.0],["2003-05-05",6.2,6.2,6.1384,6.1885,39100.0],["2003-05-06",6.1885,6.2231,6.1538,6.1885,35900.0],["2003-05-07",6.1654,6.1962,5.9767,6.1153,31400.0],["2003-05-08",5.969,6.0845,5.969,6.0383,20400.0],["2003-05-09",6.1577,6.1577,6.0152,6.0652,38400.0],["2003-05-12",6.0652,6.2231,6.0652,6.2193,38100.0],["2003-05-13",6.2,6.2963,6.0961,6.227,29700.0],["2003-05-14",6.2539,6.304,6.2,6.2,37200.0],["2003-05-15",6.2039,6.3271,6.1923,6.2925,100900.0],["2003-05-16",6.2039,6.3425,6.2039,6.2193,60800.0],["2003-05-19",6.277,6.2848,6.2,6.2193,38400.0],["2003-05-20",6.2539,6.2925,6.2308,6.2925,18900.0],["2003-05-21",6.2886,6.2886,6.2,6.2231,21600.0],["2003-05-22",6.2231,6.2385,6.1269,6.15,28100.0],["2003-05-23",6.123,6.1461,6.0691,6.0922,29300.0],["2003-05-27",6.0691,6.1384,6.0383,6.1192,48800.0],["2003-05-28",6.0652,6.2,6.0652,6.1731,21500.0],["2003-05-29",6.1731,6.2039,6.1307,6.1461,61600.0],["2003-05-30",6.1962,6.3541,6.1962,6.3464,40400.0],["2003-06-02",6.3156,6.3695,6.2,6.2039,40800.0],["2003-06-03",6.277,6.4311,6.1962,6.4311,33800.0],["2003-06-04",6.4505,6.6059,6.4311,6.6059,74100.0],["2003-06-05",6.5554,6.5982,6.3301,6.4194,63400.0],["2003-06-06",6.6992,6.7225,6.3534,6.3728,37700.0],["2003-06-09",6.365,6.5243,6.2562,6.4233,54900.0],["2003-06-10",6.3262,6.4855,6.3262,6.4117,38900.0],["2003-06-11",6.3456,6.4194,6.2562,6.4,43300.0],["2003-06-12",6.5088,6.5088,6.3456,6.3456,43500.0],["2003-06-13",6.4233,6.4233,6.1396,6.1941,60800.0],["2003-06-16",6.3339,6.3339,6.0814,6.1785,80300.0],["2003-06-17",6.2562,6.2562,5.9648,6.0036,68600.0],["2003-06-18",6.0231,6.093,5.9648,5.9803,99700.0],["2003-06-19",5.9454,5.9842,5.9415,5.9531,58500.0],["2003-06-20",5.9259,6.0658,5.9259,5.9454,43800.0],["2003-06-23",5.9454,6.0231,5.8094,5.8521,116100.0],["2003-06-24",5.8482,5.9726,5.7822,5.8482,76300.0],["2003-06-25",5.8016,5.9259,5.8016,5.8288,57000.0],["2003-06-26",5.9143,6.0425,5.8094,6.0425,116900.0],["2003-06-27",5.9687,6.1202,5.9298,5.9531,55600.0],["2003-06-30",6.0658,6.2329,5.9531,6.1513,208500.0],["2003-07-01",6.2135,6.2174,6.093,6.1552,84100.0],["2003-07-02",6.2174,6.2174,6.1668,6.1979,104100.0],["2003-07-03",6.2018,6.2601,6.1474,6.1979,43300.0],["2003-07-07",6.2368,6.2446,6.1435,6.2329,86800.0],["2003-07-08",6.1396,6.2368,6.0775,6.1591,93500.0],["2003-07-09",6.163,6.2368,6.0231,6.1124,121500.0],["2003-07-10",6.0036,6.1008,5.957,5.9998,54800.0],["2003-07-11",6.0619,6.1863,6.0347,6.1552,43600.0],["2003-07-14",6.0619,6.1591,6.0464,6.1513,82400.0],["2003-07-15",6.1591,6.1785,6.0542,6.1591,42800.0],["2003-07-16",6.1785,6.2174,6.1163,6.2174,72200.0],["2003-07-17",6.1396,6.2174,6.1202,6.1202,115900.0],["2003-07-18",6.2407,6.5088,6.1474,6.4505,236400.0],["2003-07-21",6.2174,6.3106,5.9803,6.0308,139400.0],["2003-07-22",5.9764,6.128,5.9764,6.0231,63600.0],["2003-07-23",6.0619,6.1008,5.8443,5.9531,49700.0],["2003-07-24",5.9648,5.9881,5.8521,5.9143,75500.0],["2003-07-25",5.9415,5.9415,5.7821,5.8521,44600.0],["2003-07-28",5.8288,5.8754,5.7822,5.8171,85600.0],["2003-07-29",5.9415,6.0036,5.7744,5.9492,41100.0],["2003-07-30",5.9648,5.9803,5.8676,5.9337,19400.0],["2003-07-31",5.8987,5.9803,5.8521,5.9415,29900.0],["2003-08-01",5.9143,5.9143,5.7783,5.786,50100.0],["2003-08-04",5.7821,5.8365,5.7355,5.7821,113000.0],["2003-08-05",5.7394,5.8288,5.7355,5.7433,78900.0],["2003-08-06",5.7355,5.8055,5.7355,5.7355,31200.0],["2003-08-07",5.7511,5.786,5.7316,5.7549,35000.0],["2003-08-08",5.7783,5.7783,5.6656,5.7005,30200.0],["2003-08-11",5.7005,5.7511,5.7005,5.7239,49500.0],["2003-08-12",5.7005,5.8171,5.7005,5.8171,40300.0],["2003-08-13",5.7666,5.8093,5.7161,5.7316,14100.0],["2003-08-14",5.7472,5.7899,5.7161,5.7821,51200.0],["2003-08-15",5.8987,5.8987,5.7161,5.7433,16100.0],["2003-08-18",5.7899,5.8288,5.7433,5.8094,38700.0],["2003-08-19",5.8288,5.8871,5.7705,5.8638,31900.0],["2003-08-20",5.8094,5.8288,5.7511,5.8249,30400.0],["2003-08-21",5.8288,5.9143,5.8094,5.8793,41100.0],["2003-08-22",5.8948,5.9026,5.7161,5.7355,39300.0],["2003-08-25",5.7122,5.7627,5.6928,5.7239,33300.0],["2003-08-26",5.7239,5.786,5.685,5.786,42600.0],["2003-08-27",5.6967,5.8676,5.6967,5.8638,20400.0],["2003-08-28",5.7821,5.8638,5.7161,5.786,24600.0],["2003-08-29",5.8637,5.8637,5.7239,5.7472,39100.0],["2003-09-02",5.786,5.8715,5.7316,5.8676,49700.0],["2003-09-03",5.9618,5.9658,5.8362,5.9618,25900.0],["2003-09-04",5.903,5.9736,5.8519,5.9736,29200.0],["2003-09-05",5.8676,5.9736,5.8637,5.9069,30500.0],["2003-09-08",5.9383,6.0168,5.9069,5.9265,34500.0],["2003-09-09",5.903,5.9736,5.8873,5.9736,18500.0],["2003-09-10",5.9736,5.9736,5.8284,5.8284,49700.0],["2003-09-11",5.8284,5.9658,5.8284,5.9147,18600.0],["2003-09-12",5.9187,5.9854,5.8284,5.9736,30200.0],["2003-09-15",5.9815,6.0403,5.9265,5.9265,20700.0],["2003-09-16",6.0011,6.0403,5.9461,6.0168,50200.0],["2003-09-17",5.9854,6.0403,5.9854,6.005,21100.0],["2003-09-18",6.0089,6.1071,5.9854,6.0953,186600.0],["2003-09-19",5.8873,6.1738,5.8873,6.1738,94200.0],["2003-09-22",6.0835,6.1228,5.9932,6.005,48100.0],["2003-09-23",6.0874,6.1188,5.9383,6.0207,27700.0],["2003-09-24",6.0443,6.0796,5.8598,5.8676,42500.0],["2003-09-25",5.9775,5.9815,5.7774,5.7891,42200.0],["2003-09-26",5.8519,5.8716,5.7891,5.7931,42700.0],["2003-09-29",5.8676,5.8873,5.7931,5.8598,31400.0],["2003-09-30",5.8873,5.903,5.7891,5.7891,59200.0],["2003-10-01",5.8598,6.0246,5.7891,6.0246,70400.0],["2003-10-02",6.0246,6.0521,5.9461,5.9618,24900.0],["2003-10-03",5.9501,6.0639,5.9383,6.0639,39000.0],["2003-10-06",6.0403,6.1031,6.0011,6.1031,33200.0],["2003-10-07",6.0246,6.1228,6.0246,6.0992,36100.0],["2003-10-08",6.0914,6.0992,5.9383,5.9422,30300.0],["2003-10-09",5.9618,6.1188,5.9344,6.0914,45300.0],["2003-10-10",6.0286,6.0325,5.8833,6.0207,28400.0],["2003-10-13",6.0403,6.1149,5.9697,6.0835,33800.0],["2003-10-14",6.0835,6.1188,6.0403,6.1149,33300.0],["2003-10-15",6.162,6.162,6.0443,6.0443,17000.0],["2003-10-16",5.9854,6.0914,5.9461,6.0914,52300.0],["2003-10-17",6.1188,6.2994,6.1149,6.2405,173000.0],["2003-10-20",6.1895,6.4328,6.1895,6.3779,213900.0],["2003-10-21",6.4093,6.6212,6.3582,6.6212,142700.0],["2003-10-22",6.578,6.5859,6.3975,6.4171,150100.0],["2003-10-23",6.3739,6.4878,6.3661,6.4407,113600.0],["2003-10-24",6.4014,6.4328,6.3779,6.3779,80300.0],["2003-10-27",6.5192,6.5663,6.3779,6.5349,104700.0],["2003-10-28",6.5192,6.5663,6.4328,6.4956,74600.0],["2003-10-29",6.4956,6.6722,6.4642,6.6408,76600.0],["2003-10-30",6.6997,6.6997,6.4995,6.5074,78400.0],["2003-10-31",6.5663,6.5898,6.4289,6.4328,64600.0],["2003-11-03",6.4053,6.5898,6.4053,6.5152,83500.0],["2003-11-04",6.5663,6.5663,6.4995,6.5349,68400.0],["2003-11-05",6.5152,6.5741,6.4799,6.5074,65800.0],["2003-11-06",6.5074,6.5388,6.476,6.5231,61000.0],["2003-11-07",6.5859,6.6134,6.5192,6.5977,81400.0],["2003-11-10",6.5349,6.6173,6.3936,6.4171,54600.0],["2003-11-11",6.3936,6.4917,6.3739,6.4838,26000.0],["2003-11-12",6.5074,6.578,6.4093,6.5741,56300.0],["2003-11-13",6.5074,6.5545,6.4367,6.4367,26700.0],["2003-11-14",6.4995,6.5035,6.4093,6.4289,32900.0],["2003-11-17",6.3582,6.4799,6.3386,6.4171,44400.0],["2003-11-18",6.4838,6.4838,6.2797,6.3229,30500.0],["2003-11-19",6.2994,6.4132,6.2837,6.2837,55700.0],["2003-11-20",6.2797,6.3975,6.2326,6.2876,41500.0],["2003-11-21",6.3386,6.3386,6.2405,6.2797,34700.0],["2003-11-24",6.2562,6.5035,6.2562,6.3582,83600.0],["2003-11-25",6.2797,6.4524,6.2797,6.3818,41900.0],["2003-11-26",6.3779,6.4524,6.2837,6.2994,31500.0],["2003-11-28",6.2797,6.3465,6.2797,6.2797,18000.0],["2003-12-01",6.4328,6.4407,6.2405,6.3465,61600.0],["2003-12-02",6.4171,6.4171,6.3072,6.3386,32800.0],["2003-12-03",6.2792,6.4218,6.1405,6.1564,71500.0],["2003-12-04",6.2356,6.3782,6.1643,6.3703,69000.0],["2003-12-05",6.3584,6.3584,6.2713,6.2792,77400.0],["2003-12-08",6.2792,6.3782,6.2198,6.3188,63600.0],["2003-12-09",6.3347,6.3347,6.1603,6.1683,58900.0],["2003-12-10",6.2277,6.2277,6.1207,6.1445,75800.0],["2003-12-11",6.196,6.3782,6.1683,6.3228,69400.0],["2003-12-12",6.3386,6.3782,6.2792,6.3782,32800.0],["2003-12-15",6.3782,6.4099,6.1405,6.1524,52900.0],["2003-12-16",6.1524,6.3386,6.1524,6.295,99000.0],["2003-12-17",6.3109,6.3307,6.2435,6.3307,154300.0],["2003-12-18",6.3347,6.3822,6.2594,6.3822,44200.0],["2003-12-19",6.4297,6.4456,6.2594,6.4337,100400.0],["2003-12-22",6.4416,6.5327,6.4416,6.5288,47900.0],["2003-12-23",6.4614,6.5882,6.4614,6.5803,110900.0],["2003-12-24",6.5842,6.5842,6.398,6.4337,35800.0],["2003-12-26",6.4297,6.4654,6.4178,6.4535,10500.0],["2003-12-29",6.5367,6.5842,6.4297,6.5724,36700.0],["2003-12-30",6.5129,6.5842,6.4535,6.5763,33000.0],["2003-12-31",6.3782,6.5407,6.3188,6.3188,81300.0],["2004-01-02",6.4377,6.5684,6.3584,6.4971,78000.0],["2004-01-05",6.5842,6.5842,6.4575,6.4971,58400.0],["2004-01-06",6.4377,6.5525,6.4377,6.4535,48700.0],["2004-01-07",6.4377,6.501,6.4377,6.4654,50800.0],["2004-01-08",6.4575,6.5644,6.4377,6.4892,49200.0],["2004-01-09",6.4377,6.5129,6.4258,6.4773,69100.0],["2004-01-12",6.5327,6.5367,6.4377,6.501,50600.0],["2004-01-13",6.4297,6.505,6.3584,6.501,43200.0],["2004-01-14",6.505,6.604,6.505,6.5961,42200.0],["2004-01-15",6.5169,6.707,6.505,6.505,49300.0],["2004-01-16",6.6159,6.6793,6.5565,6.5763,83200.0],["2004-01-20",6.5288,6.7982,6.5209,6.7942,90600.0],["2004-01-21",6.6952,6.7823,6.6674,6.7704,205600.0],["2004-01-22",6.7744,6.814,6.7387,6.7427,173400.0],["2004-01-23",6.7348,6.7863,6.6991,6.7744,68100.0],["2004-01-26",6.715,6.8893,6.715,6.8893,54400.0],["2004-01-27",6.9527,6.9725,6.7863,6.8616,131300.0],["2004-01-28",6.9527,6.9527,6.5724,6.6199,61000.0],["2004-01-29",6.8338,6.8338,6.4892,6.6397,44400.0],["2004-01-30",6.5763,6.6476,6.5486,6.5882,50600.0],["2004-02-02",6.5763,6.711,6.5367,6.5407,79600.0],["2004-02-03",6.7189,6.7189,6.4654,6.5407,49500.0],["2004-02-04",6.4614,6.5367,6.4495,6.4614,77400.0],["2004-02-05",6.5565,6.6278,6.4773,6.5367,63900.0],["2004-02-06",6.5644,6.7269,6.5367,6.711,47300.0],["2004-02-09",6.7744,6.7744,6.6239,6.6318,30200.0],["2004-02-10",6.6159,6.7308,6.5367,6.7189,59800.0],["2004-02-11",6.6714,6.8893,6.6555,6.8378,55000.0],["2004-02-12",6.5446,6.8616,6.5446,6.7348,37900.0],["2004-02-13",6.7665,6.8259,6.5367,6.5367,39400.0],["2004-02-17",6.5763,6.7348,6.5763,6.7348,80900.0],["2004-02-18",6.7546,6.7704,6.6754,6.6952,37700.0],["2004-02-19",6.7467,6.7546,6.6318,6.7348,76900.0],["2004-02-20",6.6952,6.7744,6.6754,6.7387,39800.0],["2004-02-23",6.6357,6.7784,6.6357,6.7348,49100.0],["2004-02-24",6.7348,6.818,6.7348,6.8061,62700.0],["2004-02-25",6.6952,6.9249,6.6952,6.9249,111100.0],["2004-02-26",6.7744,6.9725,6.7744,6.9447,70900.0],["2004-02-27",6.8933,7.0081,6.8536,6.9329,72300.0],["2004-03-01",6.8536,7.0715,6.8536,7.0319,47300.0],["2004-03-02",7.0794,7.337,7.0279,7.3132,164000.0],["2004-03-03",7.5289,7.5648,7.2293,7.4689,129300.0],["2004-03-04",7.5688,7.5888,7.3371,7.3891,98000.0],["2004-03-05",7.3571,7.5808,7.3491,7.5169,50100.0],["2004-03-08",7.6247,7.6247,7.3971,7.429,71800.0],["2004-03-09",7.3971,7.461,7.3491,7.3891,61900.0],["2004-03-10",7.417,7.5648,7.2732,7.3092,71000.0],["2004-03-11",7.2173,7.449,7.1934,7.2573,92100.0],["2004-03-12",7.2293,7.437,7.2293,7.405,59000.0],["2004-03-15",7.3571,7.6647,7.1614,7.2093,88900.0],["2004-03-16",7.3611,7.3691,7.2093,7.2892,52100.0],["2004-03-17",7.449,7.449,7.2932,7.3331,84400.0],["2004-03-18",7.2892,7.3691,7.2533,7.2772,42300.0],["2004-03-19",7.3891,7.425,7.2093,7.2293,49200.0],["2004-03-22",7.3891,7.3891,7.1894,7.1894,78900.0],["2004-03-23",7.0456,7.2812,7.0216,7.2453,52700.0],["2004-03-24",7.2293,7.3132,7.1414,7.1814,58900.0],["2004-03-25",7.2293,7.3771,7.1494,7.3451,43300.0],["2004-03-26",7.3092,7.3531,7.1135,7.1135,47900.0],["2004-03-29",7.1175,7.2493,7.1095,7.2453,63400.0],["2004-03-30",7.2413,7.2972,7.1854,7.2972,24500.0],["2004-03-31",7.3651,7.4011,7.2293,7.3891,52800.0],["2004-04-01",7.417,7.417,7.1654,7.3012,68600.0],["2004-04-02",7.409,7.469,7.1574,7.2772,64200.0],["2004-04-05",7.1934,7.3651,7.1814,7.3651,65700.0],["2004-04-06",7.2293,7.3891,7.2293,7.3491,48300.0],["2004-04-07",7.3491,7.3931,7.3491,7.3531,44700.0],["2004-04-08",7.429,7.457,7.3771,7.3771,78300.0],["2004-04-12",7.425,7.449,7.3132,7.3411,30400.0],["2004-04-13",7.3891,7.3891,7.0815,7.1215,43400.0],["2004-04-14",7.1095,7.2613,7.0655,7.1654,116200.0],["2004-04-15",7.1654,7.1854,6.9497,7.0496,110600.0],["2004-04-16",7.0496,7.1295,6.9657,6.9897,50500.0],["2004-04-19",6.9657,7.1295,6.9337,7.0176,58900.0],["2004-04-20",7.0616,7.2293,6.8539,6.8978,39000.0],["2004-04-21",7.0056,7.2013,6.9897,7.0496,71100.0],["2004-04-22",7.1454,7.1654,7.0695,7.1494,148300.0],["2004-04-23",7.1414,7.1414,6.9337,6.9976,39100.0],["2004-04-26",6.9697,7.0496,6.9657,6.9857,51900.0],["2004-04-27",7.0336,7.1334,6.9457,7.0416,247300.0],["2004-04-28",7.0416,7.0416,6.8579,6.8618,101500.0],["2004-04-29",6.8938,6.9138,6.7939,6.8379,67700.0],["2004-04-30",7.0056,7.0056,6.6781,6.7979,55900.0],["2004-05-03",6.6701,6.8658,6.6701,6.8139,40200.0],["2004-05-04",6.8299,6.9417,6.766,6.8299,100200.0],["2004-05-05",6.8898,6.9617,6.6262,6.8459,27700.0],["2004-05-06",6.738,6.8698,6.6462,6.8299,68700.0],["2004-05-07",6.6901,6.8698,6.5383,6.5503,57800.0],["2004-05-10",6.5343,6.5663,6.3706,6.3905,59500.0],["2004-05-11",6.4944,6.6062,6.4105,6.6022,29800.0],["2004-05-12",6.5902,6.6661,6.3905,6.6462,44500.0],["2004-05-13",6.5823,6.7141,6.4824,6.5343,30400.0],["2004-05-14",6.6022,6.6022,6.4065,6.4824,79000.0],["2004-05-17",6.3985,6.4624,6.3266,6.3386,105100.0],["2004-05-18",6.3866,6.3866,6.3107,6.3466,68200.0],["2004-05-19",6.4305,6.4505,6.2068,6.2468,61500.0],["2004-05-20",6.2068,6.2907,6.2068,6.2348,54700.0],["2004-05-21",6.3027,6.3905,6.2228,6.3905,44000.0],["2004-05-24",6.3985,6.4584,6.3506,6.4584,50300.0],["2004-05-25",6.4025,6.9857,6.4025,6.9617,135600.0],["2004-05-26",6.8299,6.9857,6.742,6.8698,61000.0],["2004-05-27",6.8339,6.9337,6.79,6.8898,38700.0],["2004-05-28",6.8179,6.9617,6.75,6.7979,45500.0],["2004-06-01",6.79,6.9817,6.778,6.9417,65000.0],["2004-06-02",7.0505,7.1673,6.9337,7.1512,146000.0],["2004-06-03",7.0545,7.1271,6.9458,6.982,52900.0],["2004-06-04",7.1069,7.1069,6.8813,6.9578,71700.0],["2004-06-07",7.0062,7.1754,6.9498,7.1754,48200.0],["2004-06-08",7.123,7.252,7.0062,7.1794,65800.0],["2004-06-09",7.252,7.252,7.0586,7.1109,51000.0],["2004-06-10",7.1633,7.2882,7.0908,7.1915,104900.0],["2004-06-14",7.2681,7.2681,6.9659,6.9659,93100.0],["2004-06-15",7.0666,7.2479,6.9981,7.0666,45400.0],["2004-06-16",7.1915,7.2439,7.0344,7.0827,68700.0],["2004-06-17",7.1472,7.1512,7.0263,7.1109,120200.0],["2004-06-18",6.9941,7.1109,6.9578,7.1069,117200.0],["2004-06-21",7.115,7.1633,6.9941,7.0989,121100.0],["2004-06-22",7.0142,7.1512,6.974,7.1391,55200.0],["2004-06-23",7.0908,7.1673,7.0223,7.1271,62000.0],["2004-06-24",7.1512,7.2117,7.1029,7.1553,103200.0],["2004-06-25",7.1553,7.3084,7.123,7.256,124700.0],["2004-06-28",7.2922,7.3285,7.1714,7.2076,46000.0],["2004-06-29",7.2318,7.3245,7.1553,7.2802,96600.0],["2004-06-30",7.2802,7.2802,7.123,7.1391,47200.0],["2004-07-01",7.2318,7.2318,6.9941,7.0102,152500.0],["2004-07-02",7.1553,7.1553,6.9941,7.0787,24400.0],["2004-07-06",7.0707,7.1754,7.0102,7.0465,53400.0],["2004-07-07",7.0102,7.1593,6.9861,6.9901,24300.0],["2004-07-08",6.9498,7.0505,6.845,6.8491,75800.0],["2004-07-09",6.8289,6.982,6.7685,6.8894,33700.0],["2004-07-12",6.9296,7.123,6.8773,7.0263,48100.0],["2004-07-13",6.9699,7.0989,6.9699,7.0143,18800.0],["2004-07-14",6.9659,7.0747,6.8531,6.8531,28900.0],["2004-07-15",6.9538,7.0666,6.8692,7.0143,37700.0],["2004-07-16",7.0102,7.0183,6.8732,6.9296,53400.0],["2004-07-19",6.8974,7.0022,6.8974,6.9498,41300.0],["2004-07-20",6.9538,7.1633,6.9538,7.1633,31500.0],["2004-07-21",7.1109,7.1714,6.8571,6.8853,68600.0],["2004-07-22",6.9901,7.0062,6.8168,6.9055,68800.0],["2004-07-23",7.0304,7.0304,6.7725,6.8007,50300.0],["2004-07-26",6.8007,6.9578,6.7685,6.7967,45800.0],["2004-07-27",6.8934,7.0263,6.8612,7.0223,36600.0],["2004-07-28",7.0263,7.0505,6.7685,7.0304,37600.0],["2004-07-29",7.0223,7.0545,6.8652,7.0505,30400.0],["2004-07-30",7.0626,7.0626,6.9014,7.0102,36600.0],["2004-08-02",7.0707,7.1109,6.9135,7.0223,31600.0],["2004-08-03",6.9538,7.0263,6.8491,6.8491,49600.0],["2004-08-04",6.8491,6.9699,6.8289,6.8974,51200.0],["2004-08-05",6.8531,6.9619,6.8289,6.8612,55700.0],["2004-08-06",6.845,6.9337,6.7161,6.7483,40200.0],["2004-08-09",6.696,6.841,6.696,6.7322,27700.0],["2004-08-10",6.696,7.0344,6.696,7.0304,42500.0],["2004-08-11",6.9659,7.0384,6.8531,6.9377,39400.0],["2004-08-12",6.8491,7.0344,6.7967,6.8491,45900.0],["2004-08-13",7.0344,7.0344,6.8047,6.8612,33900.0],["2004-08-16",7.0304,7.0505,6.8894,6.9901,32400.0],["2004-08-17",7.0908,7.1351,6.9337,7.0747,47700.0],["2004-08-18",7.0344,7.252,7.0344,7.252,47300.0],["2004-08-19",7.1835,7.252,7.1391,7.1472,28100.0],["2004-08-20",7.2157,7.252,7.1794,7.2479,28100.0],["2004-08-23",7.2721,7.3164,7.0384,7.0384,52100.0],["2004-08-24",7.123,7.252,7.0223,7.0868,27600.0],["2004-08-25",7.0626,7.1794,7.0304,7.0989,49900.0],["2004-08-26",7.0263,7.2318,7.0263,7.1714,46300.0],["2004-08-27",7.1109,7.2157,7.1109,7.1915,14400.0],["2004-08-30",7.1714,7.1915,7.0707,7.0948,34700.0],["2004-08-31",7.115,7.252,7.1109,7.252,28900.0],["2004-09-01",7.2723,7.5485,7.2073,7.2885,106600.0],["2004-09-02",7.2032,7.4104,7.1991,7.3941,42900.0],["2004-09-03",7.4063,7.5079,7.3332,7.4023,27400.0],["2004-09-07",7.4754,7.5404,7.4023,7.5404,31200.0],["2004-09-08",7.4429,7.6054,7.3779,7.382,54500.0],["2004-09-09",7.4998,7.6176,7.386,7.6176,58400.0],["2004-09-10",7.5567,7.7029,7.4795,7.5688,40800.0],["2004-09-13",7.6176,7.6785,7.5688,7.6298,24600.0],["2004-09-14",7.6745,7.6785,7.4795,7.5282,47200.0],["2004-09-15",7.6338,7.6989,7.3698,7.4957,49300.0],["2004-09-16",7.4145,7.6013,7.3698,7.4795,42200.0],["2004-09-17",7.5282,7.5851,7.3007,7.4551,108300.0],["2004-09-20",7.4063,7.4632,7.3454,7.3535,29200.0],["2004-09-21",7.4673,7.5079,7.3495,7.4713,37800.0],["2004-09-22",7.3535,7.4348,7.0082,7.1138,229500.0],["2004-09-23",7.1219,7.1382,6.9676,6.9676,100200.0],["2004-09-24",6.9513,7.0244,6.9269,6.931,58700.0],["2004-09-27",6.9147,6.9432,6.8213,6.8376,61200.0],["2004-09-28",6.9026,6.9269,6.7847,6.8376,78400.0],["2004-09-29",6.8294,6.9513,6.8294,6.9269,52500.0],["2004-09-30",6.9757,6.9919,6.8619,6.9391,73200.0],["2004-10-01",7.0082,7.0244,6.8741,6.9838,102600.0],["2004-10-04",7.0041,7.0976,6.9066,7.0082,130900.0],["2004-10-05",6.9676,7.0691,6.9513,6.9676,88000.0],["2004-10-06",7.0244,7.1057,6.9879,7.0285,69900.0],["2004-10-07",7.0204,7.0651,6.9513,6.996,30200.0],["2004-10-08",6.9391,7.0448,6.866,6.866,65800.0],["2004-10-11",6.8863,6.9554,6.8863,6.9066,37500.0],["2004-10-12",6.8944,7.0123,6.866,6.9838,79500.0],["2004-10-13",7.0285,7.0326,6.9107,6.9473,75400.0],["2004-10-14",6.9919,6.9919,6.8863,6.8904,58100.0],["2004-10-15",6.9066,7.0285,6.8904,6.9919,47300.0],["2004-10-18",7.0001,7.0488,6.9269,7.0204,41800.0],["2004-10-19",7.1179,7.1179,6.9188,6.9391,42300.0],["2004-10-20",6.9269,7.0082,6.8863,7.0082,57900.0],["2004-10-21",7.0041,7.0285,6.9107,7.0204,58800.0],["2004-10-22",7.0366,7.0407,6.9066,6.9107,83800.0],["2004-10-25",6.9147,7.0163,6.8863,6.9676,49900.0],["2004-10-26",6.9676,6.9757,6.8944,6.9676,73700.0],["2004-10-27",7.0326,7.1585,6.8863,7.1544,76800.0],["2004-10-28",7.1179,7.1544,7.0732,7.1544,48200.0],["2004-10-29",7.1016,7.2438,7.0691,7.0854,67600.0],["2004-11-01",7.2438,7.2438,7.0244,7.1179,88500.0],["2004-11-02",7.1341,7.1951,7.0123,7.0448,76900.0],["2004-11-03",7.0854,7.2195,6.9879,7.1951,53900.0],["2004-11-04",7.1138,7.2479,7.0488,7.2113,72300.0],["2004-11-05",7.3129,7.3129,7.1585,7.2276,40600.0],["2004-11-08",7.256,7.2723,7.0854,7.1138,40300.0],["2004-11-09",7.1463,7.1829,7.1179,7.1829,26200.0],["2004-11-10",7.0773,7.1179,7.0123,7.0569,126100.0],["2004-11-11",7.0894,7.2194,7.0244,7.1829,45900.0],["2004-11-12",7.2032,7.2195,7.0448,7.2154,26000.0],["2004-11-15",7.1463,7.1829,7.0854,7.1666,35100.0],["2004-11-16",7.0691,7.187,6.9879,6.9879,79100.0],["2004-11-17",7.0894,7.1098,6.9188,6.9554,134400.0],["2004-11-18",6.931,7.0041,6.8782,6.9026,79400.0],["2004-11-19",6.8457,6.9635,6.8172,6.9066,43400.0],["2004-11-22",6.9798,6.9798,6.9026,6.9188,144400.0],["2004-11-23",6.9716,6.996,6.8457,6.9066,110900.0],["2004-11-24",6.8944,6.9716,6.8701,6.8822,137600.0],["2004-11-26",6.9066,7.0001,6.8822,6.9026,54300.0],["2004-11-29",6.8254,6.9919,6.8051,6.9798,85400.0],["2004-11-30",6.9188,7.0041,6.8416,6.9391,173900.0],["2004-12-01",7.0416,7.1072,6.9637,7.0908,209600.0],["2004-12-02",7.1482,7.1932,7.0908,7.185,69600.0],["2004-12-03",7.1359,7.1769,7.0703,7.0703,68300.0],["2004-12-06",7.0539,7.1154,7.0375,7.0826,35500.0],["2004-12-07",7.0334,7.0826,6.8203,6.9391,54400.0],["2004-12-08",6.9555,7.0785,6.9514,7.0498,82400.0],["2004-12-09",6.9514,7.0457,6.9309,6.9883,54300.0],["2004-12-10",6.9473,7.1195,6.9309,7.0867,115000.0],["2004-12-13",7.1523,7.2547,7.0006,7.2547,182300.0],["2004-12-14",7.3531,7.3531,7.1728,7.2137,116800.0],["2004-12-15",7.2137,7.3203,7.1809,7.2875,75100.0],["2004-12-16",7.2014,7.2547,7.0498,7.1441,95100.0],["2004-12-17",7.1646,7.1769,7.0539,7.1523,101800.0],["2004-12-20",7.0621,7.2752,7.017,7.0908,72900.0],["2004-12-21",7.0908,7.3367,7.0826,7.3367,68200.0],["2004-12-22",7.2096,7.3408,7.1318,7.308,52000.0],["2004-12-23",7.2834,7.3326,7.2137,7.3326,45500.0],["2004-12-27",7.3121,7.3121,7.1932,7.2014,58900.0],["2004-12-28",7.1687,7.3367,7.1687,7.3367,95900.0],["2004-12-29",7.3367,7.3695,7.2506,7.2629,63900.0],["2004-12-30",7.2547,7.308,7.2055,7.2301,57500.0],["2004-12-31",7.2875,7.308,7.1687,7.1728,55500.0],["2005-01-03",7.2752,7.3039,7.099,7.2752,95900.0],["2005-01-04",7.2096,7.3162,7.0334,7.1482,120900.0],["2005-01-05",7.0293,7.1318,6.976,6.976,164400.0],["2005-01-06",7.0908,7.0908,6.9678,6.9924,89500.0],["2005-01-07",7.099,7.1072,6.8039,6.8244,106400.0],["2005-01-10",6.8367,7.099,6.8367,7.0949,154500.0],["2005-01-11",7.0457,7.2055,6.9309,7.1728,167000.0],["2005-01-12",7.1031,7.2547,7.0334,7.2506,136400.0],["2005-01-13",7.0908,7.3695,7.0908,7.2629,290100.0],["2005-01-14",7.2424,7.3531,7.2096,7.3244,109900.0],["2005-01-18",7.1932,7.4146,7.1932,7.3777,309500.0],["2005-01-19",7.2752,7.5129,7.2752,7.5129,203700.0],["2005-01-20",7.3859,7.599,7.3039,7.4105,205600.0],["2005-01-21",7.5211,7.5211,7.2465,7.2834,83700.0],["2005-01-24",7.3408,7.3408,7.2096,7.2301,106000.0],["2005-01-25",7.2834,7.3285,7.0867,7.1318,128900.0],["2005-01-26",7.1359,7.1646,7.058,7.1646,108900.0],["2005-01-27",7.0744,7.181,7.0744,7.14,67700.0],["2005-01-28",7.1728,7.1851,6.9514,7.1523,88600.0],["2005-01-31",7.1932,7.1932,7.0744,7.1441,74100.0],["2005-02-01",7.0867,7.1728,7.0744,7.1728,48300.0],["2005-02-02",7.1072,7.1605,6.9965,7.1605,65700.0],["2005-02-03",7.0826,7.1564,7.0662,7.1195,103300.0],["2005-02-04",7.058,7.2342,7.058,7.2342,99400.0],["2005-02-07",7.1523,7.3695,7.1523,7.3244,71200.0],["2005-02-08",7.3039,7.3941,7.3039,7.3941,39400.0],["2005-02-09",7.3695,7.4064,7.2465,7.2752,57700.0],["2005-02-10",7.2219,7.3449,7.1359,7.2383,54400.0],["2005-02-11",7.1728,7.39,7.1482,7.39,73900.0],["2005-02-14",7.3285,7.4187,7.3285,7.4146,65500.0],["2005-02-15",7.3203,7.4187,7.2752,7.3982,95900.0],["2005-02-16",7.3695,7.4228,7.3572,7.4105,123300.0],["2005-02-17",7.3449,7.4433,7.3408,7.3777,70000.0],["2005-02-18",7.4433,7.4433,7.349,7.3777,70800.0],["2005-02-22",7.3654,7.3982,7.2629,7.3039,182400.0],["2005-02-23",7.3777,7.3777,7.2752,7.3203,91600.0],["2005-02-24",7.2834,7.4597,7.2834,7.3941,122000.0],["2005-02-25",7.3572,7.4843,7.3572,7.4597,53500.0],["2005-02-28",7.3982,7.4638,7.3326,7.431,86400.0],["2005-03-01",7.4679,7.5703,7.4187,7.5375,68200.0],["2005-03-02",7.645,7.645,7.5541,7.6244,90100.0],["2005-03-03",7.6492,7.6657,7.5913,7.6409,49800.0],["2005-03-04",7.6698,7.7856,7.6492,7.7856,66000.0],["2005-03-07",7.7071,7.7773,7.674,7.674,58200.0],["2005-03-08",7.6285,7.7443,7.6285,7.7195,132500.0],["2005-03-09",7.6781,7.736,7.6574,7.7195,94100.0],["2005-03-10",7.7484,7.8394,7.6905,7.6947,118200.0],["2005-03-11",7.7112,7.7815,7.6533,7.6574,92400.0],["2005-03-14",7.645,7.7732,7.645,7.7277,128000.0],["2005-03-15",7.7484,7.8766,7.7236,7.736,93300.0],["2005-03-16",7.6947,7.7525,7.6698,7.674,136700.0],["2005-03-17",7.7443,7.7732,7.6905,7.7567,139000.0],["2005-03-18",7.7732,7.9469,7.7029,7.9386,270300.0],["2005-03-21",7.8104,7.9634,7.8104,7.9593,139900.0],["2005-03-22",7.8931,7.9675,7.8559,7.8683,230100.0],["2005-03-23",7.8187,7.8476,7.7691,7.7732,54900.0],["2005-03-24",7.8146,7.8228,7.7732,7.7732,64300.0],["2005-03-28",7.7691,7.8187,7.7525,7.7732,59200.0],["2005-03-29",7.7567,7.8476,7.5582,7.5996,172800.0],["2005-03-30",7.674,7.6947,7.6078,7.6368,146400.0],["2005-03-31",7.7112,7.7153,7.4755,7.5458,188300.0],["2005-04-01",7.5872,7.7195,7.4383,7.5003,107000.0],["2005-04-04",7.5375,7.5996,7.3804,7.5458,79800.0],["2005-04-05",7.5872,7.6822,7.4921,7.5623,54800.0],["2005-04-06",7.6161,7.6698,7.4342,7.5375,75100.0],["2005-04-07",7.5789,7.612,7.4424,7.5748,55700.0],["2005-04-08",7.5913,7.5954,7.4011,7.4218,74700.0],["2005-04-11",7.4259,7.4755,7.3846,7.4631,145800.0],["2005-04-12",7.4259,7.645,7.4259,7.6368,163700.0],["2005-04-13",7.6409,7.6657,7.3846,7.3846,144100.0],["2005-04-14",7.2853,7.4094,7.2192,7.2481,112300.0],["2005-04-15",7.2316,7.3019,7.091,7.1199,93600.0],["2005-04-18",7.0869,7.3184,7.0827,7.2398,103900.0],["2005-04-19",7.1902,7.2771,7.1282,7.2522,65200.0],["2005-04-20",7.2771,7.2771,7.0786,7.1654,130600.0],["2005-04-21",7.1944,7.368,7.153,7.368,206600.0],["2005-04-22",7.3804,7.3804,7.062,7.1613,155100.0],["2005-04-25",7.2109,7.3391,7.1323,7.2812,83400.0],["2005-04-26",7.2357,7.2771,7.0248,7.062,78400.0],["2005-04-27",7.0083,7.1944,6.9918,7.1199,84300.0],["2005-04-28",7.0662,7.1282,6.9876,6.9876,66200.0],["2005-04-29",6.9876,7.153,6.9421,7.1489,129200.0],["2005-05-02",7.1117,7.3721,7.1117,7.3515,194800.0],["2005-05-03",7.2977,7.4342,7.2646,7.306,55400.0],["2005-05-04",7.3597,7.4838,7.3019,7.4507,69000.0],["2005-05-05",7.4879,7.5334,7.2977,7.3515,74500.0],["2005-05-06",7.4259,7.4507,7.3184,7.4052,67800.0],["2005-05-09",7.4094,7.5169,7.3763,7.5169,72700.0],["2005-05-10",7.3928,7.4714,7.2357,7.2398,71400.0],["2005-05-11",7.3019,7.3928,7.1861,7.3556,53000.0],["2005-05-12",7.368,7.4424,7.2274,7.2357,42200.0],["2005-05-13",7.3184,7.3184,7.1158,7.2068,111400.0],["2005-05-16",7.2068,7.4424,7.2068,7.4383,70300.0],["2005-05-17",7.3846,7.5458,7.368,7.5293,72000.0],["2005-05-18",7.5458,7.5872,7.4672,7.5623,121100.0],["2005-05-19",7.4838,7.5499,7.4259,7.4342,53900.0],["2005-05-20",7.4962,7.4962,7.3804,7.459,59700.0],["2005-05-23",7.4052,7.5251,7.3804,7.4838,95500.0],["2005-05-24",7.3846,7.4796,7.3846,7.4466,62400.0],["2005-05-25",7.4094,7.4094,7.2688,7.3473,62000.0],["2005-05-26",7.3184,7.5251,7.3184,7.5127,53000.0],["2005-05-27",7.5706,7.6078,7.4714,7.4879,125000.0],["2005-05-31",7.5706,7.5706,7.4176,7.4424,197700.0],["2005-06-01",7.5467,7.5718,7.4675,7.5718,131600.0],["2005-06-02",7.5092,7.5885,7.5092,7.5467,96700.0],["2005-06-03",7.4967,7.5342,7.3965,7.4049,80700.0],["2005-06-06",7.3423,7.5008,7.3423,7.4758,58100.0],["2005-06-07",7.4383,7.5801,7.4049,7.4049,83800.0],["2005-06-08",7.3548,7.48,7.3507,7.3673,68100.0],["2005-06-09",7.3423,7.4675,7.3215,7.4591,73600.0],["2005-06-10",7.3924,7.5801,7.3924,7.5634,57000.0],["2005-06-13",7.5718,7.6135,7.3465,7.359,129600.0],["2005-06-14",7.3757,7.4424,7.2589,7.4258,116100.0],["2005-06-15",7.455,7.6969,7.3632,7.6969,120600.0],["2005-06-16",7.7094,7.7219,7.6469,7.7011,93200.0],["2005-06-17",7.7219,7.8054,7.7219,7.7678,148500.0],["2005-06-20",7.7386,7.7845,7.6761,7.6844,43800.0],["2005-06-21",7.7345,7.7929,7.6552,7.772,40000.0],["2005-06-22",7.8221,7.8638,7.7345,7.8429,41000.0],["2005-06-23",7.7887,7.8012,7.5759,7.5759,58100.0],["2005-06-24",7.5259,7.5884,7.4424,7.5008,72000.0],["2005-06-27",7.4258,7.53,7.4007,7.53,50100.0],["2005-06-28",7.5885,7.8012,7.5384,7.7804,76300.0],["2005-06-29",7.7219,7.8846,7.6886,7.8805,54300.0],["2005-06-30",7.8846,7.9264,7.8221,7.8846,135200.0],["2005-07-01",7.9222,7.9848,7.8137,7.9848,200400.0],["2005-07-05",7.9264,8.0015,7.918,7.9931,185600.0],["2005-07-06",7.9848,8.0056,7.9138,7.9639,70900.0],["2005-07-07",7.8054,8.0515,7.8054,8.0223,84400.0],["2005-07-08",8.0098,8.281,7.9723,8.2601,113900.0],["2005-07-11",8.2184,8.4604,7.9681,8.0307,232500.0],["2005-07-12",8.0098,8.0932,7.9514,7.9889,68400.0],["2005-07-13",8.0098,8.1016,7.9681,8.0015,114200.0],["2005-07-14",8.0015,8.0849,7.8429,7.8429,83600.0],["2005-07-15",7.868,7.8846,7.7845,7.8262,87400.0],["2005-07-18",7.7929,7.8471,7.6927,7.7136,105000.0],["2005-07-19",7.7511,7.8221,7.7303,7.8054,67500.0],["2005-07-20",7.7553,7.9889,7.7178,7.9556,102400.0],["2005-07-21",7.9639,8.0432,7.7261,7.7637,71300.0],["2005-07-22",7.6969,7.7345,7.4591,7.7219,214300.0],["2005-07-25",7.7386,7.7512,7.48,7.5843,161300.0],["2005-07-26",7.5843,7.7219,7.5426,7.6677,86600.0],["2005-07-27",7.6218,7.7094,7.5509,7.5551,54900.0],["2005-07-28",7.5509,7.6427,7.5509,7.6135,63400.0],["2005-07-29",7.5885,7.6594,7.5134,7.5259,58000.0],["2005-08-01",7.5092,7.7345,7.5092,7.6177,93300.0],["2005-08-02",7.5718,7.6969,7.5551,7.5634,74000.0],["2005-08-03",7.5551,7.6135,7.4883,7.4925,145500.0],["2005-08-04",7.4675,7.4842,7.3006,7.334,154400.0],["2005-08-05",7.4007,7.4007,7.1212,7.1504,125000.0],["2005-08-08",7.1671,7.2255,7.117,7.1796,111000.0],["2005-08-09",7.2005,7.2047,7.092,7.0962,104800.0],["2005-08-10",7.092,7.2464,7.0419,7.0878,73700.0],["2005-08-11",7.0712,7.2714,7.0503,7.2172,77700.0],["2005-08-12",7.188,7.2297,7.0712,7.1129,53600.0],["2005-08-15",7.1129,7.238,7.0712,7.238,60600.0],["2005-08-16",7.1754,7.2339,7.1379,7.1963,91700.0],["2005-08-17",7.1546,7.238,7.1546,7.1796,87400.0],["2005-08-18",7.1337,7.2213,7.1296,7.2046,90600.0],["2005-08-19",7.1671,7.3298,7.1546,7.2422,157100.0],["2005-08-22",7.2213,7.3381,7.2213,7.334,70900.0],["2005-08-23",7.2881,7.3465,7.2672,7.3048,113500.0],["2005-08-24",7.3048,7.4174,7.2756,7.3173,97800.0],["2005-08-25",7.3006,7.3715,7.2756,7.3298,87100.0],["2005-08-26",7.2881,7.3173,7.2422,7.2589,96500.0],["2005-08-29",7.213,7.3256,7.1337,7.3006,55400.0],["2005-08-30",7.2547,7.3673,7.2464,7.2923,58000.0],["2005-08-31",7.347,7.5786,7.3091,7.5786,93200.0],["2005-09-01",7.5743,7.7512,7.5322,7.7512,109100.0],["2005-09-02",7.7091,7.7764,7.6164,7.6375,103300.0],["2005-09-06",7.6796,7.7301,7.6333,7.6922,95000.0],["2005-09-07",7.6754,7.7217,7.5786,7.7049,98100.0],["2005-09-08",7.667,7.7343,7.6207,7.7049,128400.0],["2005-09-09",7.7007,7.7891,7.6796,7.7891,98200.0],["2005-09-12",7.7554,7.9112,7.7091,7.8522,94500.0],["2005-09-13",7.7975,7.8143,7.688,7.7049,115200.0],["2005-09-14",7.7091,7.768,7.6207,7.6543,97600.0],["2005-09-15",7.6164,7.6964,7.6164,7.6796,57700.0],["2005-09-16",7.7091,7.8817,7.6796,7.7891,243900.0],["2005-09-19",7.7722,7.7891,7.6417,7.6628,54900.0],["2005-09-20",7.6922,7.7385,7.4186,7.507,99200.0],["2005-09-21",7.4691,7.5154,7.368,7.4733,146800.0],["2005-09-22",7.4565,7.6333,7.368,7.5365,147800.0],["2005-09-23",7.5154,7.7175,7.4733,7.6291,74600.0],["2005-09-26",7.6207,7.7638,7.6164,7.6754,120400.0],["2005-09-27",7.6543,7.8228,7.6165,7.7217,89200.0],["2005-09-28",7.7259,7.7596,7.5407,7.6038,198400.0],["2005-09-29",7.5996,7.8606,7.5112,7.8564,150800.0],["2005-09-30",7.8354,7.8733,7.747,7.8354,106500.0],["2005-10-03",7.827,7.9491,7.827,7.928,153300.0],["2005-10-04",7.9406,7.9659,7.6628,7.7301,208600.0],["2005-10-05",7.7007,7.7049,7.5365,7.5743,152700.0],["2005-10-06",7.5701,7.6291,7.4017,7.4986,197200.0],["2005-10-07",7.528,7.5786,7.4986,7.5449,90700.0],["2005-10-10",7.5954,7.5954,7.368,7.4186,43400.0],["2005-10-11",7.3849,7.4522,7.2838,7.3765,99600.0],["2005-10-12",7.368,7.4733,7.347,7.3807,87500.0],["2005-10-13",7.3638,7.448,7.3512,7.4144,98900.0],["2005-10-14",7.4986,7.4986,7.3807,7.4859,106000.0],["2005-10-17",7.4101,7.5112,7.3933,7.4859,95400.0],["2005-10-18",7.4817,7.4986,7.347,7.3723,49900.0],["2005-10-19",7.3301,7.7638,7.3049,7.7638,116700.0],["2005-10-20",7.7049,7.7849,7.4986,7.5533,52700.0],["2005-10-21",7.5028,7.6754,7.5028,7.6417,60700.0],["2005-10-24",7.6628,7.8943,7.6207,7.8775,70700.0],["2005-10-25",7.8101,7.8312,7.5196,7.6754,67300.0],["2005-10-26",7.6164,7.7975,7.608,7.6754,46100.0],["2005-10-27",7.6122,7.7175,7.5365,7.5365,57600.0],["2005-10-28",7.6207,7.8522,7.5743,7.7891,78000.0],["2005-10-31",7.8059,7.907,7.8059,7.8649,139000.0],["2005-11-01",7.8143,7.9154,7.768,7.8101,95100.0],["2005-11-02",7.8901,8.1048,7.8901,8.0627,221700.0],["2005-11-03",8.1006,8.1048,7.9533,8.008,118200.0],["2005-11-04",8.0038,8.0417,7.1954,7.9996,103600.0],["2005-11-07",7.9996,7.9996,7.8943,7.987,122400.0],["2005-11-08",7.9238,7.9659,7.8943,7.9112,51700.0],["2005-11-09",7.9238,7.9827,7.8985,7.9322,64600.0],["2005-11-10",7.9364,8.0712,7.8522,8.0417,92200.0],["2005-11-11",7.9996,8.1048,7.9912,8.0164,75500.0],["2005-11-14",7.9996,8.0164,7.8775,7.907,54500.0],["2005-11-15",7.907,7.9617,7.8606,7.9196,45000.0],["2005-11-16",7.8859,7.928,7.8101,7.8901,48300.0],["2005-11-17",7.9028,7.9954,7.8691,7.9954,39200.0],["2005-11-18",7.9996,7.9996,7.9533,7.9954,51400.0],["2005-11-21",7.9701,8.0585,7.9322,8.0585,61500.0],["2005-11-22",8.0122,8.0585,7.9954,8.0206,60900.0],["2005-11-23",7.9996,8.0754,7.9912,8.0291,51600.0],["2005-11-25",8.0038,8.088,8.0038,8.0754,30500.0],["2005-11-28",8.0585,8.0838,7.9785,7.9996,100500.0],["2005-11-29",8.093,8.1524,8.0378,8.0888,78300.0],["2005-11-30",8.0718,8.1737,8.0718,8.1737,140200.0],["2005-12-01",8.1864,8.2204,8.1312,8.1482,142900.0],["2005-12-02",8.1227,8.2161,8.0972,8.1949,146500.0],["2005-12-05",8.059,8.059,7.8637,7.9359,146400.0],["2005-12-06",7.9826,7.9826,7.8128,7.8212,91000.0],["2005-12-07",7.8128,7.8297,7.6217,7.6302,127000.0],["2005-12-08",7.6302,7.8213,7.5962,7.7448,86000.0],["2005-12-09",7.7066,8.0038,7.7066,7.9359,74700.0],["2005-12-12",7.9741,7.9911,7.8552,7.9232,122600.0],["2005-12-13",7.8807,7.8977,7.7576,7.8849,48200.0],["2005-12-14",7.8382,7.8977,7.834,7.834,72500.0],["2005-12-15",7.8085,7.834,7.6344,7.6684,95600.0],["2005-12-16",7.6684,7.7788,7.5113,7.7109,220100.0],["2005-12-19",7.6854,7.7066,7.4518,7.5113,98000.0],["2005-12-20",7.4858,7.7193,7.4391,7.6005,108200.0],["2005-12-21",7.6387,7.6641,7.5622,7.5665,40600.0],["2005-12-22",7.5495,7.6854,7.5495,7.6854,39900.0],["2005-12-23",7.6429,7.7151,7.6174,7.6429,26100.0],["2005-12-27",7.6132,7.7109,7.4476,7.4518,59300.0],["2005-12-28",7.5368,7.5835,7.4476,7.5368,41400.0],["2005-12-29",7.5155,7.558,7.4986,7.5368,45300.0],["2005-12-30",7.4688,7.5495,7.4009,7.4391,232600.0],["2006-01-03",7.5113,7.6981,7.3839,7.6981,159800.0],["2006-01-04",7.6854,7.6981,7.575,7.575,57300.0],["2006-01-05",7.5877,7.7066,7.575,7.6217,52100.0],["2006-01-06",7.5792,7.7066,7.541,7.6514,47800.0],["2006-01-09",7.7024,7.7958,7.6132,7.7788,60900.0],["2006-01-10",7.7576,7.7703,7.6047,7.7703,52500.0],["2006-01-11",7.7321,7.7576,7.5665,7.6684,86400.0],["2006-01-12",7.6387,7.6684,7.5325,7.5325,29300.0],["2006-01-13",7.5113,7.6089,7.5113,7.5877,17000.0],["2006-01-17",7.541,7.541,7.3627,7.4349,58500.0],["2006-01-18",7.3797,7.5325,7.3457,7.5155,48500.0],["2006-01-19",7.4858,7.5028,7.3499,7.4688,40200.0],["2006-01-20",7.5707,7.5707,7.2862,7.316,36700.0],["2006-01-23",7.3245,7.4221,7.3245,7.3882,25600.0],["2006-01-24",7.3882,7.4816,7.316,7.4773,55700.0],["2006-01-25",7.5495,7.5495,7.3839,7.4858,36300.0],["2006-01-26",7.4943,7.7151,7.4943,7.7151,46800.0],["2006-01-27",7.6981,7.7576,7.6387,7.6726,48800.0],["2006-01-30",7.6387,7.6811,7.3882,7.4731,42400.0],["2006-01-31",7.4306,7.5325,7.3797,7.5113,58300.0],["2006-02-01",7.3245,7.5113,7.3245,7.4264,80100.0],["2006-02-02",7.3924,7.4349,7.2947,7.316,65700.0],["2006-02-03",7.2608,7.4434,7.2268,7.4179,31500.0],["2006-02-06",7.3839,7.4179,7.2395,7.4179,46300.0],["2006-02-07",7.3542,7.5198,7.3245,7.3287,61200.0],["2006-02-08",7.3457,7.3457,7.1928,7.1971,76500.0],["2006-02-09",7.1546,7.2311,7.0103,7.0103,38600.0],["2006-02-10",7.0018,7.0527,6.8829,6.9635,91300.0],["2006-02-13",6.9635,7.0442,6.8149,6.9423,71900.0],["2006-02-14",6.9296,7.0994,6.9296,7.0994,93300.0],["2006-02-15",7.0739,7.2013,7.0272,7.1843,67900.0],["2006-02-16",7.1758,7.2183,7.023,7.1843,64300.0],["2006-02-17",7.2311,7.2311,7.0612,7.1716,82000.0],["2006-02-21",7.1461,7.1843,7.0867,7.1334,80400.0],["2006-02-22",7.1334,7.3032,7.1249,7.2395,128500.0],["2006-02-23",7.1758,7.248,7.1589,7.2013,67600.0],["2006-02-24",7.1928,7.1928,7.1037,7.1122,94300.0],["2006-02-27",7.1122,7.2947,7.1122,7.282,80400.0],["2006-02-28",7.2905,7.2905,7.1631,7.1801,75500.0],["2006-03-01",7.1759,7.2395,7.1122,7.2268,100000.0],["2006-03-02",7.1886,7.3712,7.1419,7.1801,111800.0],["2006-03-03",7.1079,7.1759,7.0697,7.0697,66200.0],["2006-03-06",7.0485,7.0952,6.8149,6.8362,127700.0],["2006-03-07",6.7979,6.8871,6.7428,6.7428,61900.0],["2006-03-08",6.7942,6.8629,6.717,6.8371,67200.0],["2006-03-09",6.8371,6.9186,6.7985,6.8714,85700.0],["2006-03-10",6.85,6.9658,6.7299,6.9658,111200.0],["2006-03-13",6.9701,7.0902,6.9186,7.043,151300.0],["2006-03-14",7.0258,7.1288,6.9701,7.1116,87800.0],["2006-03-15",7.1331,7.1888,7.0216,7.1803,48200.0],["2006-03-16",7.1974,7.2017,7.1116,7.1331,46400.0],["2006-03-17",7.1674,7.2274,7.0087,7.1288,293900.0],["2006-03-20",7.0773,7.103,6.9701,6.9915,82200.0],["2006-03-21",6.8242,7.0216,6.8242,6.8242,73400.0],["2006-03-22",6.7899,6.9443,6.7599,6.9401,44600.0],["2006-03-23",6.9186,6.9572,6.8543,6.8929,31800.0],["2006-03-24",6.88,6.9701,6.85,6.9658,20200.0],["2006-03-27",6.9486,6.9529,6.8757,6.9444,33000.0],["2006-03-28",6.9186,6.9744,6.8457,6.9272,47600.0],["2006-03-29",6.9615,7.1202,6.9186,7.1202,63700.0],["2006-03-30",7.1245,7.1245,6.9315,7.0344,74800.0],["2006-03-31",7.0559,7.1459,6.9272,7.1374,166300.0],["2006-04-03",7.1717,7.1845,7.043,7.1073,124500.0],["2006-04-04",7.0602,7.2875,7.0473,7.1502,105700.0],["2006-04-05",7.1417,7.1545,6.9572,7.0087,69000.0],["2006-04-06",6.9872,6.9915,6.8714,6.9358,61900.0],["2006-04-07",6.9443,6.9701,6.6956,6.717,71700.0],["2006-04-10",6.7084,6.7728,6.6398,6.7556,129900.0],["2006-04-11",6.7599,6.8457,6.6698,6.6956,68200.0],["2006-04-12",6.6741,6.7256,6.6098,6.6398,43500.0],["2006-04-13",6.6141,6.7256,6.6141,6.7127,29900.0],["2006-04-17",6.6999,6.7299,6.6098,6.7127,55600.0],["2006-04-18",6.7342,6.7899,6.7127,6.7771,126300.0],["2006-04-19",6.7856,6.8972,6.7299,6.8929,112700.0],["2006-04-20",6.8586,6.8929,6.7728,6.8457,52100.0],["2006-04-21",6.9272,6.9272,6.7771,6.8757,131600.0],["2006-04-24",6.9272,6.9615,6.7942,6.8714,113000.0],["2006-04-25",6.8629,6.8843,6.8071,6.8328,105400.0],["2006-04-26",6.8242,6.91,6.82,6.8543,100000.0],["2006-04-27",6.82,6.9443,6.82,6.8671,68000.0],["2006-04-28",6.82,6.9229,6.8114,6.8757,114700.0],["2006-05-01",6.8757,6.9358,6.7342,6.747,91500.0],["2006-05-02",6.7556,6.8757,6.7556,6.8242,59300.0],["2006-05-03",6.8028,6.8285,6.6613,6.717,103400.0],["2006-05-04",6.7342,6.8328,6.7342,6.7685,112600.0],["2006-05-05",6.8114,7.0258,6.8114,7.0087,102600.0],["2006-05-08",6.9529,7.0301,6.9529,6.9744,65200.0],["2006-05-09",6.9486,7.0344,6.9015,6.9186,55500.0],["2006-05-10",6.8843,6.9229,6.7342,6.8929,156100.0],["2006-05-11",6.8757,6.8757,6.6827,6.7342,109700.0],["2006-05-12",6.6913,6.7299,6.6613,6.6698,71500.0],["2006-05-15",6.6398,6.8543,6.5497,6.6484,62000.0],["2006-05-16",6.6784,6.717,6.6484,6.687,58200.0],["2006-05-17",6.6269,6.6913,6.5412,6.6098,101600.0],["2006-05-18",6.6484,6.8629,6.6184,6.7213,145500.0],["2006-05-19",6.6827,6.9401,6.6698,6.8886,69000.0],["2006-05-22",6.8414,6.9701,6.7728,6.9615,109200.0],["2006-05-23",7.013,7.0559,6.7985,6.7985,99100.0],["2006-05-24",6.7899,7.0344,6.747,6.9829,100500.0],["2006-05-25",7.043,7.0902,6.9787,7.0344,53300.0],["2006-05-26",7.0859,7.1116,6.8757,7.0988,36900.0],["2006-05-30",7.0559,7.0602,6.8629,6.8671,77300.0],["2006-05-31",6.88,7.0945,6.8242,6.9615,170000.0],["2006-06-01",6.9744,7.1374,6.8543,7.1116,102400.0],["2006-06-02",7.1631,7.1717,7.0258,7.1545,91700.0],["2006-06-05",7.1073,7.1245,6.8586,6.8671,149400.0],["2006-06-06",6.8757,6.9143,6.7127,6.8586,102000.0],["2006-06-07",6.8929,7.043,6.8114,6.9958,104400.0],["2006-06-08",6.9742,7.0911,6.8442,7.0521,150600.0],["2006-06-09",7.0565,7.0954,6.9568,6.9872,83600.0],["2006-06-12",6.9915,6.9958,6.8572,6.9135,111000.0],["2006-06-13",6.8789,7.0565,6.8702,6.8832,121600.0],["2006-06-14",6.8789,6.9178,6.7879,6.8832,72300.0],["2006-06-15",6.9049,7.0608,6.8875,7.0175,87400.0],["2006-06-16",6.9828,6.9872,6.7576,6.7836,462500.0],["2006-06-19",6.7966,6.7966,6.5973,6.5973,81100.0],["2006-06-20",6.5973,6.6016,6.4154,6.4197,127100.0],["2006-06-21",6.4197,6.5193,6.411,6.5063,98600.0],["2006-06-22",6.4717,6.4803,6.2984,6.3374,73800.0],["2006-06-23",6.3374,6.4587,6.2681,6.398,180200.0],["2006-06-26",6.4543,6.4977,6.424,6.489,136300.0],["2006-06-27",6.4977,6.5366,6.3807,6.3807,154600.0],["2006-06-28",6.4457,6.463,6.3461,6.4543,518600.0],["2006-06-29",6.502,6.5973,6.3807,6.5973,276000.0],["2006-06-30",6.6233,6.6233,6.4284,6.4587,643300.0],["2006-07-03",6.4067,6.554,6.4067,6.5367,52700.0],["2006-07-05",6.4673,6.5193,6.4673,6.5063,117500.0],["2006-07-06",6.5323,6.5583,6.424,6.4587,72500.0],["2006-07-07",6.437,6.5237,6.3894,6.4024,74300.0],["2006-07-10",6.4154,6.5323,6.4067,6.4803,45100.0],["2006-07-11",6.4543,6.4543,6.3547,6.45,71900.0],["2006-07-12",6.424,6.463,6.2637,6.2941,54100.0],["2006-07-13",6.2681,6.2854,6.1684,6.1684,67800.0],["2006-07-14",6.1641,6.1988,6.1078,6.1511,73900.0],["2006-07-17",6.1078,6.2378,6.1078,6.1728,61400.0],["2006-07-18",6.2118,6.3071,6.1035,6.3071,83700.0],["2006-07-19",6.3374,6.5193,6.2767,6.515,105100.0],["2006-07-20",6.5323,6.5323,6.2724,6.3071,59900.0],["2006-07-21",6.2681,6.2681,6.1641,6.2118,51200.0],["2006-07-24",6.2637,6.4284,6.2421,6.4284,192000.0],["2006-07-25",6.4327,6.4933,6.3677,6.4673,85700.0],["2006-07-26",6.4284,6.4803,6.3157,6.385,50300.0],["2006-07-27",6.4327,6.4717,6.2594,6.2681,50800.0],["2006-07-28",6.3287,6.5237,6.2984,6.5107,131500.0],["2006-07-31",6.515,6.515,6.4154,6.4673,107200.0],["2006-08-01",6.4457,6.4717,6.3634,6.4284,74700.0],["2006-08-02",6.4717,6.5843,6.463,6.5843,74100.0],["2006-08-03",6.515,6.6406,6.4977,6.5973,149700.0],["2006-08-04",6.6623,6.7056,6.5367,6.606,173900.0],["2006-08-07",6.58,6.6839,6.58,6.6623,107000.0],["2006-08-08",6.6926,6.7272,6.58,6.5886,277400.0],["2006-08-09",6.6536,6.6926,6.541,6.5626,85000.0],["2006-08-10",6.515,6.7229,6.515,6.7013,75500.0],["2006-08-11",6.6709,6.6709,6.606,6.6276,56700.0],["2006-08-14",6.6753,6.7619,6.6233,6.6276,46600.0],["2006-08-15",6.7056,6.8225,6.7056,6.8052,94900.0],["2006-08-16",6.8312,6.8789,6.8139,6.8615,56300.0],["2006-08-17",6.8182,6.9005,6.8096,6.8399,45000.0],["2006-08-18",6.8875,6.8875,6.7576,6.8529,52600.0],["2006-08-21",6.8052,6.8442,6.7099,6.7186,104700.0],["2006-08-22",6.7143,6.7662,6.6363,6.6753,92300.0],["2006-08-23",6.7186,6.7576,6.5843,6.606,101400.0],["2006-08-24",6.6233,6.6839,6.619,6.6753,59900.0],["2006-08-25",6.6406,6.7532,6.6146,6.6276,60600.0],["2006-08-28",6.6276,6.6926,6.5973,6.6623,71400.0],["2006-08-29",6.6406,6.7922,6.6276,6.7749,149500.0],["2006-08-30",6.7968,6.9106,6.7661,6.8493,65700.0],["2006-08-31",6.8756,6.8974,6.7836,6.7836,99900.0],["2006-09-01",6.8493,6.8581,6.7311,6.753,66500.0],["2006-09-05",6.7355,6.8624,6.7355,6.7836,44000.0],["2006-09-06",6.7443,6.7618,6.6874,6.6874,81800.0],["2006-09-07",6.6655,6.7005,6.6042,6.6305,77000.0],["2006-09-08",6.6392,6.6786,6.613,6.6567,56200.0],["2006-09-11",6.6086,6.718,6.6086,6.648,35700.0],["2006-09-12",6.6699,6.9106,6.6524,6.8974,68300.0],["2006-09-13",6.9018,6.9062,6.8493,6.9062,75200.0],["2006-09-14",6.8931,6.9631,6.8537,6.9456,77200.0],["2006-09-15",6.9981,7.0025,6.9325,6.985,201000.0],["2006-09-18",6.9587,7.0025,6.9193,6.9937,61600.0],["2006-09-19",6.985,6.985,6.7968,6.9193,74100.0],["2006-09-20",6.9149,7.0287,6.8974,6.9762,105800.0],["2006-09-21",7.0112,7.0506,6.8449,6.9106,84800.0],["2006-09-22",6.8799,6.9062,6.7355,6.7749,74100.0],["2006-09-25",6.788,6.9718,6.7574,6.9412,90400.0],["2006-09-26",6.9543,6.9718,6.8756,6.9237,30300.0],["2006-09-27",6.9281,6.9718,6.8405,6.9062,49100.0],["2006-09-28",6.9281,7.055,6.9281,7.02,112900.0],["2006-09-29",7.0462,7.0944,6.9587,6.9631,149800.0],["2006-10-02",6.9762,7.0156,6.9106,6.9368,111300.0],["2006-10-03",6.9368,6.95,6.8581,6.9062,91700.0],["2006-10-04",6.8624,7.0813,6.8624,7.0681,51400.0],["2006-10-05",7.0681,7.1381,7.0069,7.1338,73200.0],["2006-10-06",7.0813,7.1206,7.0244,7.0856,57800.0],["2006-10-09",7.0462,7.1425,7.0025,7.1425,46200.0],["2006-10-10",7.1513,7.2301,7.0856,7.125,66300.0],["2006-10-11",7.0769,7.1819,7.0594,7.09,78100.0],["2006-10-12",7.1338,7.2826,7.1031,7.2738,71000.0],["2006-10-13",7.2563,7.3657,7.2344,7.3657,77200.0],["2006-10-16",7.3745,7.4095,7.322,7.4095,53800.0],["2006-10-17",7.3482,7.4183,7.2913,7.4095,60400.0],["2006-10-18",7.427,7.5058,7.4051,7.4795,138900.0],["2006-10-19",7.4401,7.5145,7.4007,7.5102,101500.0],["2006-10-20",7.5495,7.5495,7.427,7.4751,81400.0],["2006-10-23",7.4314,7.5671,7.4183,7.5014,60500.0],["2006-10-24",7.4927,7.5102,7.4226,7.497,52400.0],["2006-10-25",7.4839,7.5627,7.4445,7.5583,69800.0],["2006-10-26",7.5714,7.659,7.4358,7.659,68000.0],["2006-10-27",7.5452,7.6327,7.2476,7.3263,145900.0],["2006-10-30",7.2519,7.2738,7.1732,7.2169,114900.0],["2006-10-31",7.2126,7.2126,7.0462,7.1075,177500.0],["2006-11-01",7.1294,7.1294,6.8055,6.8318,152600.0],["2006-11-02",6.8274,6.8581,6.7618,6.7924,144800.0],["2006-11-03",6.8318,6.8318,6.7399,6.8055,78700.0],["2006-11-06",6.8274,6.8493,6.7399,6.8405,69300.0],["2006-11-07",7.1207,7.2432,6.9762,7.2126,496800.0],["2006-11-08",7.1644,7.2432,7.09,7.1775,140200.0],["2006-11-09",7.1732,7.1775,7.0944,7.1557,170800.0],["2006-11-10",7.1338,7.2344,7.1163,7.2301,152900.0],["2006-11-13",7.2082,7.357,7.1994,7.3395,204400.0],["2006-11-14",7.3526,7.4795,7.2782,7.4708,198000.0],["2006-11-15",7.4839,7.7771,7.4183,7.4795,3368100.0],["2006-11-16",7.4751,7.5627,7.4095,7.5408,266500.0],["2006-11-17",7.5408,7.5846,7.497,7.5539,190400.0],["2006-11-20",7.5583,7.5846,7.5058,7.5496,170400.0],["2006-11-21",7.5714,7.5889,7.5058,7.5714,277600.0],["2006-11-22",7.5408,7.5802,7.5277,7.5714,91500.0],["2006-11-24",7.5102,7.5277,7.4445,7.4927,26700.0],["2006-11-27",7.4533,7.4664,7.2344,7.2519,338600.0],["2006-11-28",7.2476,7.287,7.195,7.2695,133300.0],["2006-11-29",7.3132,7.357,7.2607,7.3307,162000.0],["2006-11-30",7.3176,7.357,7.2082,7.2651,206700.0],["2006-12-01",7.2388,7.2476,7.125,7.2432,150300.0],["2006-12-04",7.2301,7.3657,7.195,7.3439,161500.0],["2006-12-05",7.3745,7.4139,7.3001,7.3132,74800.0],["2006-12-06",7.3397,7.3928,7.2425,7.3662,95600.0],["2006-12-07",7.3662,7.3928,7.3176,7.3397,77400.0],["2006-12-08",7.3309,7.3795,7.2558,7.3309,64900.0],["2006-12-11",7.3397,7.3662,7.2867,7.3309,63600.0],["2006-12-12",7.3176,7.4148,7.2911,7.3662,98700.0],["2006-12-13",7.4148,7.4679,7.3707,7.406,82800.0],["2006-12-14",7.4281,7.4811,7.3707,7.4193,98500.0],["2006-12-15",7.4767,7.5783,7.4369,7.4856,324700.0],["2006-12-18",7.4944,7.5121,7.2911,7.3088,109300.0],["2006-12-19",7.2779,7.4325,7.2734,7.4237,146600.0],["2006-12-20",7.4414,7.4546,7.3662,7.3883,77000.0],["2006-12-21",7.4016,7.5121,7.3662,7.4369,178900.0],["2006-12-22",7.4369,7.4502,7.3883,7.4148,102700.0],["2006-12-26",7.3928,7.5342,7.3928,7.5297,90700.0],["2006-12-27",7.5121,7.5916,7.5121,7.5474,320800.0],["2006-12-28",7.5121,7.5297,7.4635,7.4635,141200.0],["2006-12-29",7.4414,7.49,7.3176,7.3397,168400.0],["2007-01-03",7.3883,7.4458,7.2734,7.406,192600.0],["2007-01-04",7.3795,7.4148,7.3132,7.3795,177600.0],["2007-01-05",7.3309,7.3751,7.1983,7.2381,165200.0],["2007-01-08",7.2248,7.2337,7.1188,7.1806,140400.0],["2007-01-09",7.1674,7.2204,7.0702,7.1806,90700.0],["2007-01-10",7.1276,7.2027,7.0304,7.1718,144000.0],["2007-01-11",7.1674,7.4414,7.1674,7.3353,481700.0],["2007-01-12",7.3176,7.4148,7.3176,7.3353,270500.0],["2007-01-16",7.3441,7.4193,7.216,7.2513,123100.0],["2007-01-17",7.2072,7.3,7.163,7.1939,98500.0],["2007-01-18",7.1718,7.2381,7.1144,7.1674,178700.0],["2007-01-19",7.1276,7.1762,7.0923,7.1497,105300.0],["2007-01-22",7.1232,7.163,7.0437,7.0879,135400.0],["2007-01-23",7.0481,7.1586,7.026,7.1011,122600.0],["2007-01-24",7.1232,7.1674,7.1188,7.1541,84500.0],["2007-01-25",7.1453,7.1762,7.0127,7.0304,88700.0],["2007-01-26",7.0879,7.1453,7.026,7.1055,141300.0],["2007-01-29",7.1099,7.2293,7.0127,7.2116,199200.0],["2007-01-30",7.2293,7.2911,7.2116,7.2646,142700.0],["2007-01-31",7.2381,7.2911,7.2072,7.2602,119800.0],["2007-02-01",7.2734,7.3132,7.2425,7.2911,130400.0],["2007-02-02",7.2955,7.3176,7.2204,7.2469,93300.0],["2007-02-05",7.2072,7.3088,7.2027,7.216,140300.0],["2007-02-06",7.2425,7.2911,7.1939,7.2602,90600.0],["2007-02-07",7.2734,7.2955,7.2514,7.2911,123800.0],["2007-02-08",7.2646,7.322,7.2337,7.2646,59300.0],["2007-02-09",7.2469,7.3176,7.1762,7.1983,84000.0],["2007-02-12",7.2248,7.269,7.1851,7.2602,74500.0],["2007-02-13",7.2911,7.3221,7.1851,7.3132,99100.0],["2007-02-14",7.3044,7.3795,7.2867,7.3176,130900.0],["2007-02-15",7.3176,7.3309,7.2425,7.2513,58600.0],["2007-02-16",7.2514,7.2514,7.1674,7.2337,77600.0],["2007-02-20",7.2027,7.3132,7.1541,7.3,128000.0],["2007-02-21",7.2867,7.3221,7.2602,7.2911,84300.0],["2007-02-22",7.2867,7.3044,7.2072,7.2867,107600.0],["2007-02-23",7.2602,7.2779,7.1939,7.2293,64000.0],["2007-02-26",7.2293,7.2293,7.0834,7.1674,73200.0],["2007-02-27",7.0923,7.1099,6.9067,6.9067,125300.0],["2007-02-28",6.9023,7.026,6.8846,6.942,118500.0],["2007-03-01",6.8581,6.9951,6.7697,6.9067,171500.0],["2007-03-02",6.8625,6.9464,6.7299,6.7343,104900.0],["2007-03-05",6.7299,6.7564,6.5929,6.5929,149600.0],["2007-03-06",6.6813,6.7653,6.6018,6.7609,134400.0],["2007-03-07",6.8368,6.8725,6.7385,6.801,170700.0],["2007-03-08",6.8502,6.8725,6.6358,6.7787,101200.0],["2007-03-09",6.8189,6.8412,6.7787,6.8412,97300.0],["2007-03-12",6.8144,6.8412,6.7743,6.8189,80600.0],["2007-03-13",6.7609,6.7609,6.5778,6.6224,148500.0],["2007-03-14",6.5912,6.7475,6.5733,6.7475,81700.0],["2007-03-15",6.7519,6.801,6.7073,6.7653,91500.0],["2007-03-16",6.7564,6.7787,6.6626,6.7251,276500.0],["2007-03-19",6.7519,6.7921,6.7296,6.7832,120400.0],["2007-03-20",6.7653,6.8278,6.7519,6.8278,69600.0],["2007-03-21",6.8323,6.9797,6.7787,6.9797,70700.0],["2007-03-22",7.0199,7.0199,6.9752,6.9886,81200.0],["2007-03-23",6.9707,7.0288,6.9707,6.9975,63400.0],["2007-03-26",6.9752,7.0288,6.8993,6.9707,58400.0],["2007-03-27",6.935,6.9797,6.9038,6.9082,79400.0],["2007-03-28",6.8859,6.9261,6.8323,6.8502,50800.0],["2007-03-29",6.8993,6.9305,6.7609,6.8278,97500.0],["2007-03-30",6.8457,6.868,6.6983,6.7475,147800.0],["2007-04-02",6.7787,6.7787,6.6582,6.7296,100200.0],["2007-04-03",6.7519,6.8591,6.7519,6.7653,85900.0],["2007-04-04",6.7787,6.8055,6.7028,6.7207,46600.0],["2007-04-05",6.7028,6.7564,6.6715,6.7162,50100.0],["2007-04-09",6.7073,6.7341,6.6626,6.676,59900.0],["2007-04-10",6.6626,6.7609,6.6626,6.7519,63300.0],["2007-04-11",6.7698,6.7698,6.5867,6.6671,115600.0],["2007-04-12",6.6358,6.6939,6.609,6.6939,50700.0],["2007-04-13",6.6849,6.7743,6.6224,6.7743,64300.0],["2007-04-16",6.7921,6.9439,6.7743,6.9439,83200.0],["2007-04-17",6.9216,6.9216,6.7921,6.801,67200.0],["2007-04-18",6.7743,6.8636,6.7743,6.7787,74700.0],["2007-04-19",6.7296,6.8278,6.6849,6.6849,102600.0],["2007-04-20",6.8234,6.9618,6.7787,6.9529,147000.0],["2007-04-23",6.9172,7.0243,6.9172,7.0199,136400.0],["2007-04-24",7.0109,7.0154,6.8457,6.9038,123000.0],["2007-04-25",6.9573,6.9618,6.8904,6.8993,106700.0],["2007-04-26",6.8859,6.8904,6.7966,6.8278,93100.0],["2007-04-27",6.7966,6.8278,6.7117,6.7207,82800.0],["2007-04-30",6.743,6.7877,6.6314,6.6537,156600.0],["2007-05-01",6.6492,6.676,6.5867,6.6403,105700.0],["2007-05-02",6.6314,6.801,6.6314,6.7564,83700.0],["2007-05-03",6.743,6.7653,6.7117,6.7341,59700.0],["2007-05-04",6.7475,6.7832,6.7251,6.7743,59400.0],["2007-05-07",6.7832,6.7966,6.7385,6.7564,44200.0],["2007-05-08",6.7475,6.7966,6.7475,6.7787,102900.0],["2007-05-09",6.7296,6.7787,6.6805,6.7475,174800.0],["2007-05-10",6.7117,6.743,6.6448,6.6894,137100.0],["2007-05-11",6.6894,6.8278,6.6894,6.81,74800.0],["2007-05-14",6.7921,6.81,6.7028,6.7251,108000.0],["2007-05-15",6.7073,6.7698,6.6046,6.6135,77400.0],["2007-05-16",6.6224,6.6582,6.5554,6.6537,65200.0],["2007-05-17",6.6224,6.6448,6.5465,6.5956,105600.0],["2007-05-18",6.6269,6.6448,6.5554,6.6314,78100.0],["2007-05-21",6.609,6.7251,6.5599,6.7207,124500.0],["2007-05-22",6.7028,6.7743,6.6581,6.7653,128200.0],["2007-05-23",6.7877,6.801,6.6805,6.7296,93500.0],["2007-05-24",6.7117,6.7609,6.6046,6.6269,83800.0],["2007-05-25",6.6403,6.6715,6.5956,6.6581,99700.0],["2007-05-29",6.6581,6.6983,6.618,6.6448,105700.0],["2007-05-30",6.6493,6.6809,6.6041,6.6493,181100.0],["2007-05-31",6.6764,6.6764,6.5816,6.6448,180000.0],["2007-06-01",6.6899,6.7711,6.6448,6.7666,78700.0],["2007-06-04",6.7395,6.7666,6.7305,6.7666,100100.0],["2007-06-05",6.726,6.7531,6.6312,6.6583,161400.0],["2007-06-06",6.6177,6.6402,6.5906,6.6357,102900.0],["2007-06-07",6.6086,6.6267,6.5319,6.55,132100.0],["2007-06-08",6.5274,6.6583,6.5274,6.6402,67100.0],["2007-06-11",6.6086,6.6764,6.5951,6.6132,78300.0],["2007-06-12",6.577,6.6402,6.5093,6.5138,128100.0],["2007-06-13",6.5409,6.6538,6.5003,6.6222,89200.0],["2007-06-14",6.6132,6.7847,6.6132,6.6628,108500.0],["2007-06-15",6.7666,6.8073,6.6086,6.7576,291000.0],["2007-06-18",6.7621,6.7711,6.6718,6.6764,120700.0],["2007-06-19",6.6357,6.7666,6.6357,6.726,149400.0],["2007-06-20",6.7486,6.7666,6.6628,6.6718,154100.0],["2007-06-21",6.6267,6.6673,6.55,6.5725,115900.0],["2007-06-22",6.5725,6.5996,6.4822,6.559,424400.0],["2007-06-25",6.5364,6.6718,6.5003,6.5319,118300.0],["2007-06-26",6.5725,6.6899,6.5635,6.6448,202100.0],["2007-06-27",6.6041,6.8118,6.5861,6.8073,198100.0],["2007-06-28",6.7802,6.884,6.726,6.8027,190600.0],["2007-06-29",6.8389,6.875,6.7441,6.7666,150900.0],["2007-07-02",6.7395,6.8614,6.7395,6.8253,117000.0],["2007-07-03",6.8479,6.8524,6.7847,6.8253,66400.0],["2007-07-05",6.8434,6.8434,6.7531,6.8253,115600.0],["2007-07-06",6.8118,6.8524,6.7711,6.8073,81000.0],["2007-07-09",6.8073,6.8208,6.7215,6.7441,75800.0],["2007-07-10",6.7034,6.7034,6.5274,6.5454,109300.0],["2007-07-11",6.5319,6.568,6.5093,6.5364,116200.0],["2007-07-12",6.5816,6.7486,6.559,6.7441,89700.0],["2007-07-13",6.717,6.7305,6.6763,6.6989,40400.0],["2007-07-16",6.6809,6.7079,6.577,6.5996,82200.0],["2007-07-17",6.5996,6.7125,6.5996,6.6357,136900.0],["2007-07-18",6.5906,6.6357,6.4371,6.5093,118200.0],["2007-07-19",6.5454,6.6132,6.4777,6.4822,86100.0],["2007-07-20",6.4687,6.4958,6.2295,6.2475,171800.0],["2007-07-23",6.2611,6.3649,6.2385,6.3017,168100.0],["2007-07-24",6.2385,6.2927,5.9947,6.0038,151300.0],["2007-07-25",6.0895,6.1347,5.7239,5.7645,348800.0],["2007-07-26",5.6697,5.6697,5.435,5.593,266300.0],["2007-07-27",5.5614,5.6471,5.4485,5.5298,223900.0],["2007-07-30",5.5343,5.6381,5.435,5.6201,246000.0],["2007-07-31",5.6697,5.6923,5.4891,5.5207,219100.0],["2007-08-01",5.5072,5.7961,5.4305,5.602,248700.0],["2007-08-02",5.6246,5.6607,5.5298,5.6155,187000.0],["2007-08-03",5.6246,5.6246,5.128,5.1461,229200.0],["2007-08-06",5.1822,5.3086,5.0016,5.2544,284200.0],["2007-08-07",5.2138,5.3221,5.1325,5.1596,398700.0],["2007-08-08",5.1912,5.3673,4.794,4.9023,672000.0],["2007-08-09",4.6224,4.9113,4.6224,4.8572,442600.0],["2007-08-10",4.794,5.3176,4.7398,5.2409,616300.0],["2007-08-13",5.3221,5.5072,5.2634,5.2815,332000.0],["2007-08-14",5.3131,5.4621,5.2634,5.268,348500.0],["2007-08-15",5.277,5.5253,5.277,5.3447,540300.0],["2007-08-16",5.3131,5.778,5.3131,5.778,379600.0],["2007-08-17",5.9902,6.1437,5.8322,6.0534,294500.0],["2007-08-20",6.0669,6.1482,5.8593,6.085,166100.0],["2007-08-21",6.094,6.1527,6.0173,6.1031,194000.0],["2007-08-22",6.1753,6.2114,6.0263,6.0895,208300.0],["2007-08-23",6.1121,6.1392,5.8819,5.9812,195000.0],["2007-08-24",5.9722,6.0669,5.8458,6.0444,96100.0],["2007-08-27",6.0353,6.2295,5.8232,6.0489,136300.0],["2007-08-28",5.9947,5.9947,5.8232,5.8277,176400.0],["2007-08-29",5.8503,6.094,5.8006,6.076,143200.0],["2007-08-30",6.0263,6.0895,5.9586,5.9857,140700.0],["2007-08-31",6.0895,6.0985,5.9722,6.0895,158000.0],["2007-09-04",6.0534,6.1031,5.9451,6.0489,209300.0],["2007-09-05",6.0626,6.2362,5.8479,5.9301,176900.0],["2007-09-06",5.9392,6.1859,5.8205,5.9027,156500.0],["2007-09-07",5.8296,6.154,5.7154,5.7519,178500.0],["2007-09-10",5.7748,5.7839,5.4915,5.6743,122100.0],["2007-09-11",5.7154,5.8981,5.6423,5.889,92700.0],["2007-09-12",5.8799,5.9118,5.8068,5.857,83100.0],["2007-09-13",5.889,5.889,5.7565,5.7656,160100.0],["2007-09-14",5.7291,5.8113,5.656,5.8068,108600.0],["2007-09-17",5.8022,5.8068,5.688,5.7519,291000.0],["2007-09-18",5.7519,6.1403,5.7291,6.0626,210700.0],["2007-09-19",6.1129,6.3961,6.1129,6.2819,200400.0],["2007-09-20",6.2636,6.3139,6.2134,6.2545,129100.0],["2007-09-21",6.2773,6.4372,6.2499,6.4098,286500.0],["2007-09-24",6.4007,6.4875,6.2499,6.2682,106500.0],["2007-09-25",6.2316,6.2316,6.0809,6.1129,85800.0],["2007-09-26",6.1677,6.2362,6.0763,6.1174,117900.0],["2007-09-27",6.1311,6.1677,5.9301,6.0443,103400.0],["2007-09-28",6.026,6.026,5.8296,5.8387,77300.0],["2007-10-01",5.8479,6.2728,5.825,6.2088,145100.0],["2007-10-02",6.2408,6.3093,6.0626,6.2316,64200.0],["2007-10-03",6.1814,6.2956,6.0809,6.0991,91800.0],["2007-10-04",6.1083,6.2682,6.1083,6.1859,52100.0],["2007-10-05",6.2453,6.3733,6.1311,6.323,78900.0],["2007-10-08",6.2956,6.3596,6.2499,6.2682,145900.0],["2007-10-09",6.291,6.3733,6.2271,6.3459,93300.0],["2007-10-10",6.323,6.3413,6.1768,6.2362,79300.0],["2007-10-11",6.2773,6.2773,6.0078,6.026,205200.0],["2007-10-12",6.0215,6.0809,5.9621,6.0078,102100.0],["2007-10-15",5.9986,6.0352,5.7337,5.7656,159600.0],["2007-10-16",5.7382,5.8524,5.6194,5.624,102800.0],["2007-10-17",5.688,5.7976,5.4869,5.5372,138300.0],["2007-10-18",5.5098,5.5235,5.3819,5.4184,133700.0],["2007-10-19",5.4367,5.4367,5.158,5.1626,180900.0],["2007-10-22",5.1306,5.4961,5.0849,5.4687,116700.0],["2007-10-23",5.5783,5.5783,5.3819,5.5235,77900.0],["2007-10-24",5.4732,5.5509,5.2174,5.3225,163400.0],["2007-10-25",5.359,5.423,5.1489,5.2128,176000.0],["2007-10-26",5.2905,5.4276,5.1626,5.4138,126800.0],["2007-10-29",5.4321,5.4367,5.19,5.1946,165800.0],["2007-10-30",5.1763,5.3408,5.1763,5.2037,134700.0],["2007-10-31",5.2402,5.4458,5.1854,5.3682,139300.0],["2007-11-01",5.2585,5.3179,4.893,4.925,221300.0],["2007-11-02",4.9935,5.1078,4.7468,4.8793,147400.0],["2007-11-05",4.8062,4.8519,4.6189,4.7331,149300.0],["2007-11-06",4.7605,4.957,4.6463,4.9524,125700.0],["2007-11-07",4.8793,4.9113,4.5824,4.6235,166500.0],["2007-11-08",4.6737,4.9387,4.628,4.9159,135100.0],["2007-11-09",4.8565,5.1215,4.6737,5.0666,172300.0],["2007-11-12",5.0712,5.4321,5.0712,5.2722,166500.0],["2007-11-13",5.3225,5.656,5.2585,5.6469,122400.0],["2007-11-14",5.6925,5.7291,5.2859,5.3499,112200.0],["2007-11-15",5.3133,5.4093,5.1352,5.2448,101600.0],["2007-11-16",5.2585,5.391,5.126,5.1671,156900.0],["2007-11-19",5.1032,5.1032,4.9113,4.9159,155000.0],["2007-11-20",4.9067,5.1443,4.8291,5.1215,188100.0],["2007-11-21",5.1032,5.2448,4.989,4.9981,143900.0],["2007-11-23",5.0575,5.3362,5.0575,5.2357,51500.0],["2007-11-26",5.2357,5.2357,4.8154,4.8291,103700.0],["2007-11-27",4.8473,4.9981,4.8016,4.9433,130500.0],["2007-11-28",5.0072,5.327,5.0072,5.2722,154700.0],["2007-11-29",5.2631,5.3225,5.1717,5.2174,66100.0],["2007-11-30",5.3042,5.3819,5.1352,5.2448,199400.0],["2007-12-03",5.2357,5.3179,5.1397,5.1397,74000.0],["2007-12-04",5.0849,5.1215,4.9798,5.0438,89500.0],["2007-12-05",5.1644,5.2665,5.0484,5.2062,68500.0],["2007-12-06",5.2016,5.5913,5.2016,5.5913,80500.0],["2007-12-07",5.6192,5.6192,5.0855,5.466,87000.0],["2007-12-10",5.4985,5.582,5.2897,5.5032,71800.0],["2007-12-11",5.5403,5.7955,5.299,5.3036,111700.0],["2007-12-12",5.48,5.5588,5.1691,5.299,98200.0],["2007-12-13",5.248,5.4521,5.1505,5.4475,93700.0],["2007-12-14",5.3547,5.4428,5.0206,5.0345,89500.0],["2007-12-17",4.9927,5.0855,4.8582,4.9046,103600.0],["2007-12-18",4.9649,5.299,4.8211,5.2619,139500.0],["2007-12-19",5.2248,5.3408,5.0623,5.1876,77200.0],["2007-12-20",5.2433,5.3547,5.0206,5.3408,112300.0],["2007-12-21",5.5542,5.8744,5.5078,5.8744,496500.0],["2007-12-24",5.9068,6.0275,5.8001,5.8697,71800.0],["2007-12-26",5.7908,5.8187,5.6563,5.6609,143800.0],["2007-12-27",5.6563,5.7908,5.4428,5.4428,95000.0],["2007-12-28",5.5449,5.6424,5.2944,5.3547,120200.0],["2007-12-31",5.3036,5.5032,5.1412,5.2897,111500.0],["2008-01-02",5.2758,5.3547,5.0345,5.1923,149500.0],["2008-01-03",5.2387,5.4104,5.0577,5.0577,98100.0],["2008-01-04",4.9881,5.1412,4.9417,4.9649,149300.0],["2008-01-07",4.9974,5.2851,4.9695,5.0531,148300.0],["2008-01-08",5.067,5.2433,4.7375,4.7468,154300.0],["2008-01-09",4.7468,4.9974,4.6401,4.9927,233800.0],["2008-01-10",4.9046,5.2108,4.8675,5.0624,182300.0],["2008-01-11",5.0113,5.0345,4.7283,4.7283,142600.0],["2008-01-14",4.7979,5.0159,4.7654,4.9371,117700.0],["2008-01-15",4.9788,5.0252,4.7051,4.9371,101900.0],["2008-01-16",4.9139,5.35,4.7793,5.1041,174900.0],["2008-01-17",5.132,5.234,4.7793,4.7886,98600.0],["2008-01-18",4.7607,5.0067,4.719,4.8025,182900.0],["2008-01-22",4.6401,5.1366,4.5798,4.8071,141600.0],["2008-01-23",4.6772,5.2897,4.6726,5.1134,194700.0],["2008-01-24",5.1273,5.2804,4.8396,4.8628,152500.0],["2008-01-25",4.9417,5.0577,4.7143,4.8257,175300.0],["2008-01-28",4.8071,5.1273,4.7283,5.0809,204400.0],["2008-01-29",5.1876,5.1876,4.9092,5.0299,127300.0],["2008-01-30",5.1041,5.3129,5.002,5.0345,221400.0],["2008-01-31",4.8999,5.4289,4.8675,5.4011,249500.0],["2008-02-01",5.4336,5.5124,5.299,5.4428,168200.0],["2008-02-04",5.4289,5.5635,5.4011,5.4846,237500.0],["2008-02-05",5.3825,5.5681,5.2758,5.3268,116200.0],["2008-02-06",5.3825,5.5728,5.2851,5.3315,115900.0],["2008-02-07",5.2897,5.5913,5.2897,5.5588,87400.0],["2008-02-08",5.5867,5.6145,5.2804,5.364,116100.0],["2008-02-11",5.3547,5.4985,5.2201,5.3779,112100.0],["2008-02-12",5.415,5.596,5.3964,5.5124,103700.0],["2008-02-13",5.5774,5.6841,5.4985,5.6656,96100.0],["2008-02-14",5.6841,5.6841,5.3315,5.4011,100500.0],["2008-02-15",5.35,5.4753,5.248,5.3408,118100.0],["2008-02-19",5.4243,5.5078,5.2851,5.3222,73100.0],["2008-02-20",5.2758,5.6192,5.2758,5.5913,117500.0],["2008-02-21",5.6424,5.7862,5.5403,5.5403,136000.0],["2008-02-22",5.5356,5.6099,5.3872,5.5356,149900.0],["2008-02-25",5.5264,5.712,5.4104,5.6748,131200.0],["2008-02-26",5.6238,5.8929,5.4753,5.8094,199800.0],["2008-02-27",5.763,5.8094,5.5078,5.5449,135300.0],["2008-02-28",5.4892,5.712,5.4707,5.5728,122100.0],["2008-02-29",5.4892,5.5032,5.3129,5.3779,193400.0],["2008-03-03",5.3872,5.4892,5.1273,5.299,155100.0],["2008-03-04",5.234,5.2851,5.1088,5.2201,542400.0],["2008-03-05",5.3049,5.3803,5.1494,5.239,612700.0],["2008-03-06",5.2013,5.3096,5.0599,5.0646,87000.0],["2008-03-07",4.9704,5.3473,4.9704,5.2201,109700.0],["2008-03-10",5.2484,5.3332,5.1918,5.2531,146600.0],["2008-03-11",5.4133,5.7289,5.4133,5.7289,152300.0],["2008-03-12",5.7478,6.1529,5.6912,5.7242,346100.0],["2008-03-13",5.63,6.12,5.63,6.021,212500.0],["2008-03-14",6.0587,6.0587,5.6159,5.7525,125700.0],["2008-03-17",5.5829,6.0776,5.5216,5.8703,129200.0],["2008-03-18",6.021,6.3979,5.9504,6.3885,267500.0],["2008-03-19",6.3791,6.4121,5.9221,6.1105,196000.0],["2008-03-20",6.2095,6.3602,5.7619,6.332,475500.0],["2008-03-24",6.3697,6.4498,6.1011,6.3367,200600.0],["2008-03-25",6.3461,6.5063,6.1011,6.5063,100500.0],["2008-03-26",6.4592,6.4592,6.2378,6.4026,138500.0],["2008-03-27",6.4356,6.4827,6.1388,6.266,164200.0],["2008-03-28",6.3226,6.3226,6.1624,6.2001,178400.0],["2008-03-31",6.2236,6.5346,6.021,6.3367,174500.0],["2008-04-01",6.4827,6.5958,6.3084,6.5016,235200.0],["2008-04-02",6.511,6.5911,6.2519,6.5393,165800.0],["2008-04-03",6.3037,6.4827,6.1247,6.4309,224300.0],["2008-04-04",6.4498,6.4875,6.2189,6.2613,123800.0],["2008-04-07",6.332,6.4592,6.2048,6.2849,115100.0],["2008-04-08",6.2472,6.3555,5.9833,6.3084,103700.0],["2008-04-09",6.3367,6.3602,6.0964,6.1294,140200.0],["2008-04-10",6.1294,6.3414,6.0257,6.2472,93600.0],["2008-04-11",6.0069,6.2377,6.0069,6.0587,100200.0],["2008-04-14",5.4039,5.8985,5.3567,5.7384,248800.0],["2008-04-15",5.7902,6.0116,5.7148,5.9928,120800.0],["2008-04-16",6.0493,6.3178,5.9315,6.2801,141900.0],["2008-04-17",6.233,6.3602,6.1435,6.3084,79500.0],["2008-04-18",6.4686,6.5911,6.3226,6.4922,155900.0],["2008-04-21",6.4403,6.5063,6.299,6.365,97700.0],["2008-04-22",6.2801,6.2801,6.0587,6.2377,159800.0],["2008-04-23",6.2707,6.2707,6.0493,6.1058,123700.0],["2008-04-24",6.12,6.5299,6.0634,6.445,74400.0],["2008-04-25",6.4592,6.478,6.233,6.4262,65300.0],["2008-04-28",6.3555,6.4969,6.3226,6.3744,121400.0],["2008-04-29",6.445,6.4592,6.2896,6.3461,50500.0],["2008-04-30",6.3744,6.3744,6.0446,6.1812,151600.0],["2008-05-01",6.1718,6.3461,6.1153,6.3414,118300.0],["2008-05-02",6.4074,6.4074,6.1341,6.1954,125500.0],["2008-05-05",6.1812,6.2283,6.0399,6.12,114700.0],["2008-05-06",6.0823,6.1859,5.9692,6.0823,91600.0],["2008-05-07",6.0964,6.1341,5.6347,5.6724,123200.0],["2008-05-08",5.7054,5.7431,5.4981,5.5452,83000.0],["2008-05-09",5.4887,5.6064,5.4651,5.5311,91800.0],["2008-05-12",5.5499,5.663,5.4792,5.6347,88400.0],["2008-05-13",5.6441,5.6536,5.4604,5.564,78000.0],["2008-05-14",5.5735,5.6111,5.4604,5.4745,106000.0],["2008-05-15",5.4698,5.5829,5.418,5.5311,69300.0],["2008-05-16",5.5687,5.5735,5.3426,5.5358,176500.0],["2008-05-19",5.5216,5.5263,5.3944,5.4557,186700.0],["2008-05-20",5.418,5.4651,5.3473,5.4039,68600.0],["2008-05-21",5.4274,5.4651,5.3473,5.4039,80000.0],["2008-05-22",5.4133,5.5735,5.3473,5.4981,117400.0],["2008-05-23",5.4604,5.5169,5.3615,5.4133,101700.0],["2008-05-27",5.418,5.5499,5.3662,5.4557,109400.0],["2008-05-28",5.4745,5.5263,5.2578,5.3238,86400.0],["2008-05-29",5.2955,5.5216,5.2766,5.4604,106300.0],["2008-05-30",5.5034,5.5034,5.1353,5.446,226200.0],["2008-06-02",5.4317,5.7138,5.3982,5.5034,150100.0],["2008-06-03",5.513,5.6947,5.4078,5.6086,343400.0],["2008-06-04",5.5751,5.7042,5.5225,5.5321,78600.0],["2008-06-05",5.5369,5.6277,5.5321,5.5943,106900.0],["2008-06-06",5.5465,5.6756,5.2835,5.3074,70000.0],["2008-06-09",5.3361,5.3695,5.207,5.2739,109300.0],["2008-06-10",5.1783,5.3648,5.1448,5.2357,97100.0],["2008-06-11",5.2118,5.2883,5.054,5.1066,119400.0],["2008-06-12",5.1687,5.3265,5.097,5.1113,74700.0],["2008-06-13",5.1783,5.2213,4.8818,5.0301,93400.0],["2008-06-16",5.0205,5.14,4.9679,5.0922,105000.0],["2008-06-17",5.1066,5.1066,4.8579,4.9679,192200.0],["2008-06-18",4.9536,5.0731,4.8675,4.9918,155000.0],["2008-06-19",5.0109,5.097,4.8436,5.0922,200800.0],["2008-06-20",5.0731,5.3074,5.0062,5.0922,340400.0],["2008-06-23",5.1161,5.2118,4.7384,4.7671,155200.0],["2008-06-24",4.7097,4.8914,4.638,4.7097,110500.0],["2008-06-25",4.7193,4.944,4.6093,4.7766,189000.0],["2008-06-26",4.724,4.7958,4.6332,4.6571,106700.0],["2008-06-27",4.638,4.7575,4.4419,4.4467,844200.0],["2008-06-30",4.4515,4.4754,4.3798,4.3989,260300.0],["2008-07-01",4.3559,4.5376,4.3081,4.4802,205500.0],["2008-07-02",4.485,4.571,4.3033,4.3607,233800.0],["2008-07-03",4.3702,4.4372,4.2794,4.2889,81900.0],["2008-07-07",4.3081,4.3702,4.0068,4.1025,149700.0],["2008-07-08",4.1216,4.4467,4.0546,4.4228,183200.0],["2008-07-09",4.3989,4.485,4.1646,4.1837,143800.0],["2008-07-10",4.1742,4.3941,4.1742,4.3368,197400.0],["2008-07-11",4.2555,4.4276,4.1551,4.4133,149800.0],["2008-07-14",4.5232,4.5424,4.1216,4.1312,148600.0],["2008-07-15",4.0738,4.1837,3.8634,3.873,356900.0],["2008-07-16",3.8969,4.1742,3.8634,4.1598,425700.0],["2008-07-17",4.1837,4.4706,4.1837,4.4611,347500.0],["2008-07-18",4.4372,4.5854,4.265,4.5424,187600.0],["2008-07-21",4.5854,4.6619,4.4802,4.485,136000.0],["2008-07-22",4.4659,4.8818,4.4372,4.8484,184300.0],["2008-07-23",4.834,5.097,4.8053,4.987,125600.0],["2008-07-24",5.0109,5.1161,4.8006,4.8436,85400.0],["2008-07-25",4.9105,5.1926,4.8962,4.9631,152200.0],["2008-07-28",4.9296,4.9536,4.7671,4.834,117400.0],["2008-07-29",4.8579,5.4317,4.8053,5.3504,134800.0],["2008-07-30",5.6086,5.7329,5.3982,5.5225,314600.0],["2008-07-31",5.3982,5.5608,5.1305,5.403,217300.0],["2008-08-01",5.3982,5.6373,5.3074,5.5273,194400.0],["2008-08-04",5.6086,5.8572,5.3648,5.6803,211800.0],["2008-08-05",5.7999,5.8764,5.6899,5.8381,178300.0],["2008-08-06",5.7903,5.8238,5.6134,5.7042,210900.0],["2008-08-07",5.623,5.8333,5.623,5.709,191900.0],["2008-08-08",5.7281,6.0628,5.7234,5.9194,152700.0],["2008-08-11",5.9242,6.3306,5.8525,6.1107,225000.0],["2008-08-12",6.0628,6.2398,6.015,6.2206,249300.0],["2008-08-13",6.2493,6.3593,6.1011,6.2828,328600.0],["2008-08-14",6.1919,6.4023,6.1919,6.3354,120300.0],["2008-08-15",6.4358,6.541,6.2732,6.4071,271000.0],["2008-08-18",6.4071,6.4406,6.168,6.2398,132600.0],["2008-08-19",6.168,6.3019,6.1394,6.3019,141100.0],["2008-08-20",6.3258,6.3545,6.0485,6.1298,177300.0],["2008-08-21",5.9959,6.2015,5.9959,6.0533,165400.0],["2008-08-22",6.1441,6.2493,5.9577,6.1919,207300.0],["2008-08-25",6.1393,6.1824,5.9577,6.0246,141000.0],["2008-08-26",6.015,6.2063,6.015,6.168,117600.0],["2008-08-27",6.1872,6.2589,6.1537,6.2159,187700.0],["2008-08-28",6.2828,6.3497,6.1537,6.2637,255200.0],["2008-08-29",6.2445,6.3115,6.0533,6.2254,139200.0],["2008-09-02",6.3402,6.3497,5.8907,5.929,636700.0],["2008-09-03",5.9871,6.2101,5.8659,5.9774,620800.0],["2008-09-04",5.9047,6.1762,5.8466,5.8999,200000.0],["2008-09-05",5.8514,5.992,5.7302,5.8853,236300.0],["2008-09-08",6.2198,6.3556,6.0356,6.152,210200.0],["2008-09-09",6.0696,6.2586,5.895,5.9532,195600.0],["2008-09-10",6.0114,6.1762,5.8562,6.0696,215800.0],["2008-09-11",5.9047,6.2247,5.8659,6.2004,190700.0],["2008-09-12",6.0938,6.4235,5.8708,6.4235,147500.0],["2008-09-15",6.118,6.3992,6.0793,6.1035,155900.0],["2008-09-16",5.929,6.6368,5.929,6.6368,352900.0],["2008-09-17",6.4138,6.4477,6.0841,6.1229,269500.0],["2008-09-18",6.2635,7.2718,6.0017,7.1749,323900.0],["2008-09-19",6.8743,6.8743,6.3556,6.8743,7500.0],["2008-09-22",6.787,7.0294,6.3604,6.6901,128100.0],["2008-09-23",6.7386,6.787,6.4719,6.7773,172200.0],["2008-09-24",6.6755,7.1167,6.6658,6.7628,151400.0],["2008-09-25",6.9422,6.9567,6.598,6.7386,119100.0],["2008-09-26",6.6222,6.9422,6.3071,6.7822,112000.0],["2008-09-29",6.5737,7.0828,6.2247,6.7628,139400.0],["2008-09-30",7.0294,7.2718,6.3071,7.0779,190100.0],["2008-10-01",7.0779,7.17,6.6368,6.9325,129400.0],["2008-10-02",6.8937,6.9616,6.6561,6.8549,50600.0],["2008-10-03",7.0246,7.2718,6.7337,6.7337,61900.0],["2008-10-06",6.5059,6.9325,6.5059,6.787,138600.0],["2008-10-07",6.8113,6.8646,6.0065,6.0696,152300.0],["2008-10-08",5.7932,6.9276,5.7108,6.3653,130700.0],["2008-10-09",6.5301,6.5301,5.5945,5.6139,210400.0],["2008-10-10",5.4151,6.3362,4.9788,6.3071,212100.0],["2008-10-13",6.7773,6.7773,6.1811,6.758,173700.0],["2008-10-14",7.0294,7.0294,6.4962,6.7386,169400.0],["2008-10-15",6.5156,6.787,6.1568,6.2538,128800.0],["2008-10-16",6.2877,6.7628,5.8562,6.7192,246600.0],["2008-10-17",6.3847,6.7337,6.0986,6.152,240600.0],["2008-10-20",6.1665,6.3168,5.9241,6.2489,96600.0],["2008-10-21",6.1083,6.4138,5.8902,6.0211,109700.0],["2008-10-22",5.8611,6.1035,5.706,5.7544,98000.0],["2008-10-23",5.7884,5.8999,5.3666,5.706,159100.0],["2008-10-24",5.1388,5.8078,5.1388,5.5363,120100.0],["2008-10-27",5.5072,5.7302,5.2939,5.3763,111500.0],["2008-10-28",5.5702,6.1762,5.3036,6.1277,194200.0],["2008-10-29",6.2586,6.4671,5.5993,6.0889,148300.0],["2008-10-30",6.3507,6.5834,5.7399,6.3216,207400.0],["2008-10-31",6.2974,6.5931,6.0647,6.5204,263500.0],["2008-11-03",6.438,6.6658,6.2247,6.6222,102400.0],["2008-11-04",6.6901,6.787,6.501,6.6998,112700.0],["2008-11-05",6.5543,6.7095,6.0841,6.1811,123300.0],["2008-11-06",6.1035,6.5495,6.0889,6.1665,156500.0],["2008-11-07",6.2295,6.312,6.118,6.2295,165800.0],["2008-11-10",6.3556,6.6755,6.1132,6.2344,88800.0],["2008-11-11",6.152,6.4235,6.152,6.1859,133500.0],["2008-11-12",6.0502,6.2344,6.0017,6.1277,266900.0],["2008-11-13",6.1811,6.7434,6.0211,6.7046,307500.0],["2008-11-14",6.5446,6.7773,6.2344,6.3216,147000.0],["2008-11-17",6.2586,6.6319,6.1132,6.2586,94500.0],["2008-11-18",6.2877,6.4768,6.0599,6.3847,214900.0],["2008-11-19",6.2974,6.5156,5.9241,5.9484,112900.0],["2008-11-20",5.9338,6.1374,5.6914,5.769,152300.0],["2008-11-21",5.9581,6.1277,5.2551,6.0453,237200.0],["2008-11-24",5.9726,6.535,5.6769,6.0696,255400.0],["2008-11-25",6.0599,6.1471,5.7884,6.0599,201200.0],["2008-11-26",5.8659,6.2732,5.8611,6.2053,225100.0],["2008-11-28",6.1035,6.2635,5.895,6.0599,85100.0],["2008-12-01",5.8805,5.9532,5.2115,5.2406,180200.0],["2008-12-02",5.3812,5.6866,5.289,5.6866,167500.0],["2008-12-03",5.5341,6.0457,5.3619,5.8833,195800.0],["2008-12-04",5.7751,6.1096,5.5882,5.8292,169000.0],["2008-12-05",5.7013,6.1932,5.4701,6.1441,221500.0],["2008-12-08",6.1982,6.3949,6.0309,6.2178,165400.0],["2008-12-09",6.1293,6.39,5.9473,5.962,236500.0],["2008-12-10",6.0457,6.2129,5.8784,6.0899,108900.0],["2008-12-11",5.9916,6.2178,5.721,5.7554,140500.0],["2008-12-12",5.6029,6.0653,5.5538,6.0653,128600.0],["2008-12-15",6.0949,6.0949,5.7112,5.9079,99900.0],["2008-12-16",6.0555,6.3064,5.7604,6.267,250300.0],["2008-12-17",6.1539,6.2523,5.9965,6.1932,157500.0],["2008-12-18",6.1785,6.4343,5.8587,6.2277,94800.0],["2008-12-19",6.4294,6.5868,5.8883,5.9817,397800.0],["2008-12-22",6.0014,6.1342,5.8046,6.0604,140800.0],["2008-12-23",6.1293,6.2031,5.9719,6.0309,76800.0],["2008-12-24",6.0555,6.1932,5.9375,6.0506,55500.0],["2008-12-26",6.1145,6.149,5.9916,6.1047,28100.0],["2008-12-29",6.1096,6.1195,5.9473,6.085,53800.0],["2008-12-30",6.1687,6.2178,5.967,6.208,94100.0],["2008-12-31",6.2228,6.2375,5.8833,6.0949,239200.0],["2009-01-02",6.1145,6.1441,5.8096,5.9522,168000.0],["2009-01-05",5.9768,5.9768,5.598,5.6275,164400.0],["2009-01-06",5.6964,5.785,5.5439,5.6521,127800.0],["2009-01-07",5.5931,5.6029,5.3373,5.4701,97600.0],["2009-01-08",5.4308,5.5833,5.357,5.4996,103500.0],["2009-01-09",5.4701,5.4701,4.9831,5.0274,116300.0],["2009-01-12",5.0422,5.1012,4.8602,4.8651,80400.0],["2009-01-13",4.8651,5.0176,4.7864,5.0028,91300.0],["2009-01-14",4.8749,4.9389,4.6437,4.6978,128600.0],["2009-01-15",4.7077,4.7864,4.4027,4.5896,150600.0],["2009-01-16",4.6044,4.6781,4.3584,4.5355,146500.0],["2009-01-20",4.4568,4.5601,4.0091,4.0239,144100.0],["2009-01-21",4.0682,4.319,3.8812,4.2944,141100.0],["2009-01-22",4.1961,4.2994,3.9845,4.1075,192200.0],["2009-01-23",4.0091,4.2699,3.9895,4.2649,113400.0],["2009-01-26",4.26,4.4223,4.1616,4.2797,105400.0],["2009-01-27",4.2846,4.4961,4.2748,4.3879,114300.0],["2009-01-28",4.4765,4.6437,4.4765,4.5847,161000.0],["2009-01-29",4.5502,4.5502,3.9895,4.2108,131200.0],["2009-01-30",4.2551,4.3436,3.9452,3.9944,215200.0],["2009-02-02",3.9501,4.1715,3.9255,4.1469,112300.0],["2009-02-03",4.1715,4.2502,3.9944,4.1124,72300.0],["2009-02-04",4.1026,4.2256,4.0632,4.0829,80400.0],["2009-02-05",4.0632,4.324,4.0436,4.142,170700.0],["2009-02-06",4.1272,4.383,4.1272,4.2895,159400.0],["2009-02-09",4.26,4.5748,4.26,4.4863,104500.0],["2009-02-10",4.442,4.5552,3.9796,3.9993,114300.0],["2009-02-11",4.0091,4.3092,4.0091,4.2256,81500.0],["2009-02-12",4.142,4.3289,4.0436,4.2797,169700.0],["2009-02-13",4.1321,4.324,4.1321,4.2403,182800.0],["2009-02-17",4.1518,4.1518,3.9304,3.9304,102100.0],["2009-02-18",4.019,4.1026,3.8763,4.0386,108300.0],["2009-02-19",4.0878,4.1813,3.9353,3.9698,82600.0],["2009-02-20",3.9058,4.1321,3.65,3.9698,161300.0],["2009-02-23",3.9944,3.9944,3.7583,3.8025,136700.0],["2009-02-24",3.8468,4.1223,3.7287,4.0091,258200.0],["2009-02-25",3.9895,4.1321,3.8074,3.896,154800.0],["2009-02-26",3.9206,4.1075,3.9206,3.9599,258900.0],["2009-02-27",3.8812,4.0386,3.773,3.7829,123600.0],["2009-03-02",3.7238,3.8566,3.6648,3.714,186100.0],["2009-03-03",3.773,3.8124,3.2516,3.2909,280800.0],["2009-03-04",3.4158,3.4208,3.211,3.3259,141500.0],["2009-03-05",3.251,3.2809,2.9064,2.9164,174600.0],["2009-03-06",2.9613,2.9963,2.5918,2.8265,140400.0],["2009-03-09",2.7816,2.8665,2.5319,2.7866,166200.0],["2009-03-10",2.8665,3.1062,2.7816,3.0862,134900.0],["2009-03-11",3.0962,3.206,3.0412,3.1211,127000.0],["2009-03-12",3.0962,3.7204,3.0762,3.7154,178600.0],["2009-03-13",3.5157,3.7304,3.5157,3.6355,125700.0],["2009-03-16",3.6805,3.7953,3.5007,3.5456,140400.0],["2009-03-17",3.5756,3.9052,3.4757,3.9052,171300.0],["2009-03-18",3.4607,4.5044,3.4607,4.4994,139000.0],["2009-03-19",4.5294,4.5644,4.1848,4.2597,206500.0],["2009-03-20",4.3047,4.4944,4.1499,4.2298,223200.0],["2009-03-23",4.3396,4.9938,4.2497,4.9739,237800.0],["2009-03-24",4.884,4.9888,4.5344,4.5693,232000.0],["2009-03-25",4.5943,4.9339,4.3247,4.7092,169800.0],["2009-03-26",4.7941,4.9489,4.6692,4.9489,121500.0],["2009-03-27",4.834,5.0288,4.6542,4.6842,138500.0],["2009-03-30",4.5394,4.6542,4.3696,4.4845,126700.0],["2009-03-31",4.5594,4.9589,4.5594,4.7591,166600.0],["2009-04-01",4.7391,4.9489,4.6043,4.849,170000.0],["2009-04-02",4.9689,5.3334,4.8141,5.0038,233300.0],["2009-04-03",5.0038,5.1936,4.9189,5.1736,79600.0],["2009-04-06",5.0887,5.0887,4.7641,4.9988,158100.0],["2009-04-07",4.9089,5.0188,4.7292,4.7391,173500.0],["2009-04-08",4.7641,4.894,4.6243,4.824,102100.0],["2009-04-09",4.9439,5.4583,4.9439,5.4383,192300.0],["2009-04-13",5.3484,5.7729,5.3084,5.7529,118400.0],["2009-04-14",5.643,5.7579,5.0787,5.1536,239600.0],["2009-04-15",5.0987,5.5382,5.0987,5.5132,145200.0],["2009-04-16",5.5781,5.663,5.3634,5.633,128000.0],["2009-04-17",5.663,5.9926,5.5631,5.9526,129700.0],["2009-04-20",5.7829,5.8827,5.3084,5.3684,147600.0],["2009-04-21",5.3434,5.7779,5.2985,5.7679,130100.0],["2009-04-22",5.653,5.9876,5.5831,5.643,97900.0],["2009-04-23",5.663,5.663,5.3134,5.4982,139700.0],["2009-04-24",5.5382,5.8178,5.4682,5.693,139200.0],["2009-04-27",5.5881,5.5981,5.2535,5.3883,115300.0],["2009-04-28",4.9938,5.5282,4.9938,5.2485,96800.0],["2009-04-29",5.5232,5.8578,5.2285,5.5481,144100.0],["2009-04-30",5.6181,5.9626,5.3034,5.3883,191200.0],["2009-05-01",5.3883,5.5232,5.1736,5.2285,163800.0],["2009-05-04",5.2635,5.5382,5.2535,5.5282,124500.0],["2009-05-05",5.4782,5.4932,5.1636,5.2984,158200.0],["2009-05-06",5.3734,5.4882,5.2485,5.4583,116200.0],["2009-05-07",5.5182,5.6081,5.1786,5.2385,124600.0],["2009-05-08",5.3384,5.7329,5.2685,5.7279,117900.0],["2009-05-11",5.623,5.623,5.4533,5.4932,106800.0],["2009-05-12",5.5132,5.5781,5.2185,5.2935,128200.0],["2009-05-13",5.1886,5.2535,4.9788,4.9938,102800.0],["2009-05-14",5.0338,5.0937,4.884,5.0238,92500.0],["2009-05-15",5.0188,5.0637,4.7541,4.7941,108700.0],["2009-05-18",4.854,5.1736,4.849,5.1237,231000.0],["2009-05-19",4.7441,4.814,4.3896,4.4095,210100.0],["2009-05-20",4.4745,4.6043,4.0999,4.1449,320000.0],["2009-05-21",4.0949,4.1748,3.8253,3.8702,304200.0],["2009-05-22",4.1249,4.4745,4.1149,4.2797,270000.0],["2009-05-26",4.2348,4.5943,4.2148,4.5843,200300.0],["2009-05-27",4.5344,4.5344,4.3147,4.3247,149400.0],["2009-05-28",4.3796,4.5044,4.0899,4.2597,156000.0],["2009-05-29",4.2647,4.2797,4.07,4.2597,172400.0],["2009-06-01",4.3646,4.8041,4.3596,4.6692,222500.0],["2009-06-02",4.6293,4.6293,4.2597,4.3646,570900.0],["2009-06-03",4.0413,4.1777,3.8948,4.0261,3341400.0],["2009-06-04",3.9958,4.0666,3.8898,4.0565,460100.0],["2009-06-05",4.0767,4.1575,3.9655,4.0666,363700.0],["2009-06-08",4.0413,4.1171,3.9605,4.0868,242400.0],["2009-06-09",4.1019,4.1019,3.9655,3.9756,117600.0],["2009-06-10",3.9605,4.0666,3.7534,3.8089,257300.0],["2009-06-11",3.8039,3.8999,3.723,3.7837,283900.0],["2009-06-12",3.7584,3.8594,3.7079,3.8089,187500.0],["2009-06-15",3.814,3.814,3.6422,3.7786,252400.0],["2009-06-16",3.8342,3.8948,3.6826,3.7129,350700.0],["2009-06-17",3.7028,3.915,3.6877,3.8241,284200.0],["2009-06-18",3.8039,3.9453,3.7786,3.8898,132500.0],["2009-06-19",3.9655,4.1474,3.8645,4.0969,525600.0],["2009-06-22",4.0514,4.0615,3.8291,3.8746,188900.0],["2009-06-23",3.8796,3.9352,3.7382,3.7584,213100.0],["2009-06-24",3.8089,3.8089,3.7129,3.7534,157800.0],["2009-06-25",3.7584,3.8999,3.718,3.8948,148200.0],["2009-06-26",3.8796,3.9908,3.8241,3.9403,592800.0],["2009-06-29",3.9201,4.0261,3.8291,3.8847,144600.0],["2009-06-30",3.8746,3.9504,3.7786,3.8039,252400.0],["2009-07-01",3.8443,3.9655,3.7988,3.9251,280700.0],["2009-07-02",3.8594,3.9251,3.814,3.915,264200.0],["2009-07-06",3.8847,4.0413,3.7887,3.9201,248600.0],["2009-07-07",3.9352,3.9756,3.7887,3.7988,280100.0],["2009-07-08",3.8291,3.9352,3.7887,3.8392,313800.0],["2009-07-09",3.8898,4.016,3.8898,3.9655,219500.0],["2009-07-10",3.9554,3.9756,3.8898,3.9049,181200.0],["2009-07-13",3.9554,4.1171,3.9453,4.0565,229800.0],["2009-07-14",4.0666,4.0868,3.9453,4.0261,163300.0],["2009-07-15",4.107,4.1928,4.107,4.1524,286400.0],["2009-07-16",4.112,4.1272,4.0312,4.0868,170700.0],["2009-07-17",4.0969,4.0969,3.9908,4.0464,427800.0],["2009-07-20",4.0817,4.0817,3.9403,3.9504,292600.0],["2009-07-21",3.9655,3.9807,3.8544,3.9049,406900.0],["2009-07-22",3.8594,4.0009,3.8493,3.9302,127900.0],["2009-07-23",3.9403,4.0868,3.8645,4.0413,248700.0],["2009-07-24",3.9908,4.0969,3.9807,4.0817,111000.0],["2009-07-27",4.0615,4.2232,4.0211,4.203,173500.0],["2009-07-28",4.1575,4.304,4.0817,4.2989,230100.0],["2009-07-29",4.2434,4.4,4.1777,4.3949,335500.0],["2009-07-30",4.4151,4.4202,4.2585,4.3292,201300.0],["2009-07-31",4.2989,4.4303,4.2989,4.3646,272200.0],["2009-08-03",4.4505,4.5465,4.3848,4.4303,326000.0],["2009-08-04",4.405,4.4959,4.0868,4.4101,345800.0],["2009-08-05",4.3949,4.4555,4.2535,4.3697,310400.0],["2009-08-06",4.4,4.4303,4.1878,4.2131,168900.0],["2009-08-07",4.2888,4.4757,4.1827,4.3697,301400.0],["2009-08-10",4.3242,4.4707,4.2484,4.3646,146400.0],["2009-08-11",4.3495,4.3495,4.1322,4.1373,128600.0],["2009-08-12",4.1524,4.2939,4.0767,4.1676,183900.0],["2009-08-13",4.208,4.2181,4.0565,4.1272,84800.0],["2009-08-14",4.1221,4.1221,3.9251,3.9857,232700.0],["2009-08-17",3.8999,3.9655,3.7483,3.8493,229500.0],["2009-08-18",3.8847,3.9908,3.8241,3.9554,205200.0],["2009-08-19",3.91,4.0312,3.9049,3.9908,159700.0],["2009-08-20",3.9908,4.1221,3.9908,4.0918,138100.0],["2009-08-21",4.1474,4.304,4.0464,4.2232,241500.0],["2009-08-24",4.2484,4.309,4.0969,4.1322,123600.0],["2009-08-25",4.1423,4.2232,4.0615,4.1777,207700.0],["2009-08-26",4.1625,4.3141,4.0868,4.2333,186800.0],["2009-08-27",4.2131,4.3292,4.1676,4.2232,160100.0],["2009-08-28",4.2535,4.3393,4.1878,4.2939,299000.0],["2009-08-31",4.2888,4.3747,4.2535,4.2636,1587700.0],["2009-09-01",4.2636,4.3747,4.1221,4.1726,400000.0],["2009-09-02",4.2187,4.2493,4.009,4.0653,383100.0],["2009-09-03",4.0806,4.142,4.0295,4.1011,203800.0],["2009-09-04",4.0959,4.1675,4.0499,4.1215,126900.0],["2009-09-08",4.1522,4.188,4.1062,4.1675,115000.0],["2009-09-09",4.1522,4.2851,4.1062,4.2187,116500.0],["2009-09-10",4.2033,4.2442,4.1266,4.188,238300.0],["2009-09-11",4.1829,4.2033,4.1368,4.142,89500.0],["2009-09-14",4.1164,4.1675,4.1062,4.1471,139700.0],["2009-09-15",4.1368,4.2033,4.1164,4.1931,193000.0],["2009-09-16",4.1982,4.3209,4.142,4.28,222300.0],["2009-09-17",4.2749,4.3465,4.2084,4.2749,90500.0],["2009-09-18",4.2851,4.3465,4.234,4.2493,472700.0],["2009-09-21",4.73,5.4101,4.73,5.2618,2288300.0],["2009-09-22",5.9726,6.3766,5.8806,6.172,1472400.0],["2009-09-23",6.3254,6.3663,6.1311,6.1362,563700.0],["2009-09-24",6.1874,6.2334,5.8397,5.901,871300.0],["2009-09-25",5.8652,6.0851,5.8652,6.0033,303600.0],["2009-09-28",6.0595,6.1669,6.0084,6.1669,235900.0],["2009-09-29",6.1056,6.1823,6.0442,6.1567,298400.0],["2009-09-30",6.0953,6.1771,6.0084,6.1618,445000.0],["2009-10-01",6.1158,6.1516,5.9879,6.0749,222400.0],["2009-10-02",6.0084,6.2129,5.9522,6.0493,269700.0],["2009-10-05",6.0646,6.3152,6.0391,6.2948,397800.0],["2009-10-06",6.3203,6.484,6.2896,6.4788,322300.0],["2009-10-07",6.4686,6.5607,6.3919,6.53,201300.0],["2009-10-08",6.5658,6.7805,6.4226,6.7754,340800.0],["2009-10-09",6.7652,6.9237,6.7243,6.9237,186200.0],["2009-10-12",6.934,6.9391,6.755,6.7652,145800.0],["2009-10-13",6.7345,6.8419,6.5913,6.7192,215000.0],["2009-10-14",6.7754,6.801,6.6476,6.6885,344300.0],["2009-10-15",6.6476,6.7652,6.6016,6.709,259700.0],["2009-10-16",6.6578,6.6885,6.5556,6.5965,166400.0],["2009-10-19",6.6425,6.7243,6.5709,6.5811,134100.0],["2009-10-20",6.5709,6.6169,6.4021,6.5351,238100.0],["2009-10-21",6.4942,6.6936,6.3919,6.4021,366400.0],["2009-10-22",6.4226,6.6987,6.4021,6.6783,358700.0],["2009-10-23",6.7243,6.7499,6.5198,6.6323,217800.0],["2009-10-26",6.622,6.7294,6.5658,6.6323,245000.0],["2009-10-27",6.6476,6.8419,6.6016,6.801,424800.0],["2009-10-28",6.801,6.8419,6.6425,6.7754,299000.0],["2009-10-29",6.8368,6.8368,6.6834,6.7396,279200.0],["2009-10-30",6.6834,6.7857,6.4073,6.484,695700.0],["2009-11-02",6.4993,6.668,6.4021,6.5198,371200.0],["2009-11-03",6.4788,6.6476,6.3203,6.3254,396600.0],["2009-11-04",6.3766,6.4124,6.1823,6.3101,416100.0],["2009-11-05",6.3561,6.3663,6.2487,6.3357,255800.0],["2009-11-06",6.3306,6.5965,6.2641,6.3868,432600.0],["2009-11-09",6.4482,6.53,6.3203,6.5146,189700.0],["2009-11-10",6.4533,6.5607,6.4482,6.53,328700.0],["2009-11-11",6.5913,6.7141,6.5146,6.6834,204100.0],["2009-11-12",6.6885,6.9391,6.5555,6.5607,382700.0],["2009-11-13",6.5658,6.6834,6.1362,6.172,2193400.0],["2009-11-16",6.1874,6.3919,6.1771,6.2692,615600.0],["2009-11-17",6.2539,6.709,6.1771,6.5658,489000.0],["2009-11-18",6.5504,6.7345,6.4737,6.709,569200.0],["2009-11-19",6.6271,6.6732,6.397,6.576,289500.0],["2009-11-20",6.5453,6.6834,6.5453,6.6374,235000.0],["2009-11-23",6.755,7.0311,6.709,6.9339,368000.0],["2009-11-24",6.9033,7.026,6.7601,6.9544,148700.0],["2009-11-25",6.9595,7.0055,6.8675,6.8675,92400.0],["2009-11-27",6.7345,6.8624,6.5811,6.5811,97400.0],["2009-11-30",6.5811,6.8061,6.3919,6.7959,321400.0],["2009-12-01",6.8879,6.9953,6.7192,6.9851,335000.0],["2009-12-02",7.0211,7.3405,7.0211,7.2014,277800.0],["2009-12-03",7.253,7.4693,7.1242,7.1448,217700.0],["2009-12-04",7.3096,7.459,7.1551,7.3148,210500.0],["2009-12-07",7.2942,7.3766,7.2014,7.2787,188000.0],["2009-12-08",7.2323,7.3714,7.1551,7.2117,148000.0],["2009-12-09",7.2375,7.2633,7.0211,7.0624,189600.0],["2009-12-10",7.0727,7.083,6.7687,6.8357,198200.0],["2009-12-11",6.8615,7.2169,6.7687,7.2066,617200.0],["2009-12-14",7.2117,7.2581,7.0624,7.1963,185400.0],["2009-12-15",7.1963,7.3405,7.0933,7.2117,467900.0],["2009-12-16",7.2942,7.3199,7.2066,7.2117,304100.0],["2009-12-17",7.1551,7.2787,7.1087,7.2375,341600.0],["2009-12-18",7.2993,7.5517,7.2169,7.5363,1103500.0],["2009-12-21",7.5517,7.7475,7.4642,7.7114,454400.0],["2009-12-22",7.7114,7.8969,7.6805,7.7681,208400.0],["2009-12-23",7.8041,7.8866,7.6496,7.6702,165100.0],["2009-12-24",7.7166,7.8556,7.6805,7.7887,52000.0],["2009-12-28",7.8196,7.9844,7.7938,7.9741,109200.0],["2009-12-29",7.9844,7.9999,7.8144,7.8299,127100.0],["2009-12-30",7.8093,7.8556,7.6084,7.7475,162000.0],["2009-12-31",7.7629,7.8041,7.4848,7.5002,157600.0],["2010-01-04",7.6341,7.6702,7.5311,7.6238,184300.0],["2010-01-05",7.6032,7.6393,7.1087,7.1654,288400.0],["2010-01-06",7.1757,7.3457,7.1345,7.1551,184000.0],["2010-01-07",7.1705,7.3199,7.1036,7.3148,230800.0],["2010-01-08",7.2581,7.6187,7.2581,7.4435,196600.0],["2010-01-11",7.4745,7.4848,7.3148,7.4332,124800.0],["2010-01-12",7.3457,7.4796,7.2736,7.4693,157000.0],["2010-01-13",7.5208,7.665,7.3663,7.4642,204200.0],["2010-01-14",7.4178,7.7681,7.4178,7.7217,230100.0],["2010-01-15",7.7423,7.7423,7.3714,7.5826,357200.0],["2010-01-19",7.5775,7.9484,7.5569,7.8299,312000.0],["2010-01-20",7.7732,7.9329,7.3869,7.7011,349500.0],["2010-01-21",7.7063,8.2317,7.6393,8.0359,561600.0],["2010-01-22",8.005,8.2059,7.8762,7.9999,427100.0],["2010-01-25",8.0668,8.0668,7.6599,8.0256,309000.0],["2010-01-26",7.969,8.2214,7.4539,7.629,439600.0],["2010-01-27",7.2633,7.9432,7.2529,7.799,856900.0],["2010-01-28",8.0102,8.3656,8.0102,8.345,4775300.0],["2010-01-29",8.278,8.4996,8.2626,8.448,602400.0],["2010-02-01",8.4892,8.6335,8.412,8.5717,545200.0],["2010-02-02",8.6386,8.7417,8.4841,8.5356,332700.0],["2010-02-03",8.4944,8.5717,8.242,8.3296,348200.0],["2010-02-04",8.2677,8.4377,8.0823,8.0926,735300.0],["2010-02-05",8.139,8.4635,8.1235,8.3759,938300.0],["2010-02-08",8.345,8.448,8.1287,8.2935,425100.0],["2010-02-09",8.4326,8.5408,8.1699,8.4326,320500.0],["2010-02-10",8.3862,8.5562,8.3193,8.515,324900.0],["2010-02-11",8.4686,8.5974,8.4017,8.5511,244000.0],["2010-02-12",8.3862,8.7674,8.3862,8.7211,507000.0],["2010-02-16",8.7571,8.8498,8.7159,8.7829,441000.0],["2010-02-17",8.8241,8.8241,8.5768,8.7211,303700.0],["2010-02-18",8.7365,8.8086,8.685,8.8086,187300.0],["2010-02-19",8.8035,8.8601,8.7314,8.8241,205900.0],["2010-02-22",8.8859,9.0713,8.8395,9.0507,263200.0],["2010-02-23",9.0507,9.231,9.025,9.231,690000.0],["2010-02-24",9.2413,9.7307,9.1847,9.5916,510900.0],["2010-02-25",9.5401,9.7616,9.4783,9.6637,611300.0],["2010-02-26",9.6431,9.6792,9.4989,9.5607,1382800.0],["2010-03-01",9.5813,9.6792,9.5401,9.638,614000.0],["2010-03-02",9.6277,9.7668,9.3444,9.401,561800.0],["2010-03-03",9.4476,9.4476,9.1265,9.1731,383400.0],["2010-03-04",9.1731,9.2353,9.0851,9.2249,226100.0],["2010-03-05",9.2612,9.4943,9.1679,9.4735,487500.0],["2010-03-08",9.4994,9.4994,9.344,9.3596,310200.0],["2010-03-09",9.3337,9.4684,9.2715,9.4062,248500.0],["2010-03-10",9.3803,9.5927,9.3803,9.5409,232800.0],["2010-03-11",9.4787,9.6289,9.4114,9.5668,221900.0],["2010-03-12",9.6186,9.6237,9.3233,9.4787,269500.0],["2010-03-15",9.4321,9.515,9.4217,9.4994,156000.0],["2010-03-16",9.5098,9.5719,9.4217,9.5719,118200.0],["2010-03-17",9.5668,9.7066,9.5564,9.6341,267500.0],["2010-03-18",9.6548,9.7688,9.5564,9.5616,238800.0],["2010-03-19",9.6289,9.6963,9.3337,9.5875,381500.0],["2010-03-22",9.5201,9.8879,9.4735,9.8154,315500.0],["2010-03-23",9.8102,9.8516,9.6341,9.8413,313400.0],["2010-03-24",9.7584,9.8516,9.7118,9.7273,241300.0],["2010-03-25",9.7791,10.1003,9.7429,9.7532,307000.0],["2010-03-26",9.7895,9.8413,9.4735,9.5098,179800.0],["2010-03-29",9.5409,9.6341,9.2871,9.3803,203100.0],["2010-03-30",9.3699,9.4891,9.1628,9.344,238900.0],["2010-03-31",9.2819,9.4994,9.1887,9.2094,368700.0],["2010-04-01",9.2923,9.4528,9.1213,9.3751,291700.0],["2010-04-05",9.3751,9.6289,9.2715,9.6289,208000.0],["2010-04-06",9.5823,9.7947,9.4632,9.66,301500.0],["2010-04-07",9.6186,9.8931,9.5927,9.6704,322300.0],["2010-04-08",9.603,9.6859,9.3958,9.4839,337400.0],["2010-04-09",9.4632,9.6704,9.3648,9.6082,199800.0],["2010-04-12",9.5927,9.7843,9.4943,9.7273,257300.0],["2010-04-13",9.6704,9.8154,9.515,9.7532,231200.0],["2010-04-14",9.7636,10.064,9.6963,10.064,388400.0],["2010-04-15",10.0226,10.1935,9.9863,10.0847,202400.0],["2010-04-16",10.0796,10.0796,9.5823,9.7636,350000.0],["2010-04-19",9.7377,10.0692,9.6186,9.9915,408700.0],["2010-04-20",9.9656,10.1624,9.9293,10.1262,280500.0],["2010-04-21",10.1106,10.3696,10.0485,10.3644,473800.0],["2010-04-22",10.2764,10.7063,10.2505,10.7011,327300.0],["2010-04-23",10.6752,11.0481,10.4577,11.043,436700.0],["2010-04-26",11.0274,11.0585,10.5664,10.5768,333300.0],["2010-04-27",10.5457,10.8099,10.1676,10.2142,424900.0],["2010-04-28",10.3126,10.5198,10.1935,10.2453,155000.0],["2010-04-29",10.3385,10.872,10.2246,10.8151,307700.0],["2010-04-30",10.784,10.784,9.8983,9.8983,785100.0],["2010-05-03",9.8309,9.8413,9.2405,9.5202,542000.0],["2010-05-04",9.3596,9.3648,8.7898,9.199,713900.0],["2010-05-05",9.0281,9.2405,8.8779,9.0488,438400.0],["2010-05-06",8.9711,9.1524,8.2615,8.8054,393000.0],["2010-05-07",8.8054,9.0643,8.4998,8.5464,436200.0],["2010-05-10",8.8934,9.2974,8.852,9.0229,327800.0],["2010-05-11",8.8934,9.3803,8.8157,9.2819,345400.0],["2010-05-12",9.2819,9.7118,9.2819,9.7014,446000.0],["2010-05-13",9.6393,9.7222,9.3751,9.5305,275500.0],["2010-05-14",9.4632,9.4632,9.2197,9.3648,384500.0],["2010-05-17",9.4321,9.6652,9.0902,9.2042,303900.0],["2010-05-18",9.3078,9.3233,8.6034,8.7691,366600.0],["2010-05-19",8.7587,9.0384,8.6189,8.8002,346100.0],["2010-05-20",8.5723,8.6759,8.1683,8.1993,442400.0],["2010-05-21",8.1268,8.5516,8.0284,8.391,374000.0],["2010-05-24",8.4014,8.4946,8.044,8.075,221500.0],["2010-05-25",7.8886,8.1942,7.7384,8.1786,288300.0],["2010-05-26",8.2511,8.4117,8.1631,8.2252,262000.0],["2010-05-27",8.4169,8.593,8.2874,8.5049,288800.0],["2010-05-28",8.4842,8.4842,8.1424,8.2356,283900.0],["2010-06-01",8.1942,8.7225,8.0854,8.0854,612500.0],["2010-06-02",8.2053,8.3617,8.1115,8.2731,551400.0],["2010-06-03",8.3148,8.5441,8.3148,8.4868,285900.0],["2010-06-04",8.3304,8.3825,8.0228,8.0645,464200.0],["2010-06-07",8.1271,8.2731,7.9603,7.9603,304600.0],["2010-06-08",8.0124,8.0541,7.757,7.9811,262400.0],["2010-06-09",8.1115,8.2887,7.8508,7.9082,414400.0],["2010-06-10",8.0541,8.2418,7.9759,8.2105,216900.0],["2010-06-11",8.1219,8.3356,8.002,8.2209,186800.0],["2010-06-14",8.2939,8.3356,8.1323,8.1844,217000.0],["2010-06-15",8.2053,8.346,8.1532,8.3148,241300.0],["2010-06-16",8.2887,8.4138,8.2366,8.3043,145200.0],["2010-06-17",8.3356,8.4034,8.1844,8.3878,153100.0],["2010-06-18",8.4399,8.5129,8.2366,8.3408,946800.0],["2010-06-21",8.4712,8.6067,8.2887,8.4242,198200.0],["2010-06-22",8.4764,8.6119,8.2626,8.2939,229600.0],["2010-06-23",8.2574,8.3773,8.1532,8.2053,265600.0],["2010-06-24",8.2105,8.4712,8.2105,8.3252,310900.0],["2010-06-25",8.3669,8.5806,8.32,8.565,638600.0],["2010-06-28",8.5441,8.7318,8.4972,8.5129,214400.0],["2010-06-29",8.4972,8.5754,8.0593,8.1219,409100.0],["2010-06-30",8.0958,8.2105,7.7622,7.7935,270000.0],["2010-07-01",7.8352,7.8612,7.465,7.6788,297700.0],["2010-07-02",7.7413,7.7413,7.267,7.3973,331800.0],["2010-07-06",7.538,7.6371,7.3504,7.4129,383300.0],["2010-07-07",7.4598,7.7622,7.4338,7.7622,956600.0],["2010-07-08",7.8456,8.0802,7.7153,7.9134,673400.0],["2010-07-09",7.8769,7.9759,7.8247,7.9134,260100.0],["2010-07-12",7.8664,8.0176,7.7726,7.8717,180100.0],["2010-07-13",7.9551,8.0854,7.9238,8.0333,584300.0],["2010-07-14",7.9759,8.002,7.8143,7.9186,219900.0],["2010-07-15",7.9186,7.9499,7.8143,7.8977,268800.0],["2010-07-16",7.8195,7.9186,7.512,7.5745,299000.0],["2010-07-19",7.6058,7.6423,7.4233,7.5432,294600.0],["2010-07-20",7.439,7.7361,7.4129,7.6371,510300.0],["2010-07-21",7.6892,7.7309,7.4025,7.4546,346500.0],["2010-07-22",7.5902,7.7622,7.5641,7.7101,352400.0],["2010-07-23",7.6579,7.8821,7.6319,7.783,264600.0],["2010-07-26",7.83,8.2105,7.8039,8.1844,427000.0],["2010-07-27",8.2261,8.5598,8.1532,8.4659,338800.0],["2010-07-28",8.419,8.5389,8.2731,8.3565,347600.0],["2010-07-29",8.4659,8.5441,8.2991,8.4816,355600.0],["2010-07-30",8.3408,8.5598,8.1792,8.2887,353900.0],["2010-08-02",8.4399,8.6275,8.3408,8.5285,214600.0],["2010-08-03",8.5181,8.6849,8.4138,8.4659,198600.0],["2010-08-04",8.4868,9.2375,8.4868,8.9143,448100.0],["2010-08-05",8.8256,8.8621,8.6745,8.7631,257400.0],["2010-08-06",8.6275,8.6536,8.4034,8.5546,201700.0],["2010-08-09",8.5963,8.638,8.4764,8.6119,343700.0],["2010-08-10",8.492,8.6588,8.4034,8.5754,198900.0],["2010-08-11",8.3878,8.4138,8.1688,8.2105,430500.0],["2010-08-12",8.0906,8.2053,8.0176,8.1323,427900.0],["2010-08-13",8.0906,8.1844,8.0437,8.1062,259500.0],["2010-08-16",8.0489,8.2991,8.0489,8.2157,184300.0],["2010-08-17",8.32,8.4451,8.2157,8.346,266900.0],["2010-08-18",8.3148,8.5911,8.2835,8.4972,254200.0],["2010-08-19",8.4555,8.5337,8.0124,8.1844,354700.0],["2010-08-20",8.148,8.32,7.9446,8.0333,447900.0],["2010-08-23",8.101,8.2105,7.9603,8.0333,280700.0],["2010-08-24",7.9394,8.101,7.7257,8.0281,459900.0],["2010-08-25",7.9603,8.1792,7.8664,8.1584,227900.0],["2010-08-26",8.1844,8.2939,7.9916,8.0802,236900.0],["2010-08-27",8.1792,8.3513,8.0228,8.2939,286900.0],["2010-08-30",8.2626,8.3513,7.9655,8.002,267500.0],["2010-08-31",8.0124,8.5233,7.8977,8.2991,456800.0],["2010-09-01",8.4565,8.467,8.2677,8.3936,416400.0],["2010-09-02",8.3936,8.5719,8.2677,8.5352,565100.0],["2010-09-03",8.6034,8.8237,8.53,8.7975,287900.0],["2010-09-07",8.7503,8.7503,8.3883,8.404,206400.0],["2010-09-08",8.4513,8.6191,8.4093,8.5195,263200.0],["2010-09-09",8.6611,8.7555,8.4198,8.5404,199600.0],["2010-09-10",8.5772,8.6506,8.4513,8.5877,201500.0],["2010-09-13",8.6926,8.745,8.6349,8.6559,481000.0],["2010-09-14",8.6506,8.8132,8.53,8.6821,295000.0],["2010-09-15",8.6296,8.7713,8.509,8.7345,185100.0],["2010-09-16",8.7136,8.7136,8.53,8.5509,346200.0],["2010-09-17",8.5719,8.8709,8.446,8.7555,1594200.0],["2010-09-20",8.7975,8.9863,8.6926,8.9391,266700.0],["2010-09-21",8.9339,9.0493,8.829,8.8867,199700.0],["2010-09-22",8.829,8.9024,8.53,8.5981,186500.0],["2010-09-23",8.5142,8.7083,8.425,8.488,251000.0],["2010-09-24",8.6191,8.8709,8.4932,8.8657,238100.0],["2010-09-27",8.8919,8.9024,8.6506,8.7293,208900.0],["2010-09-28",8.7345,8.8132,8.5719,8.7765,265500.0],["2010-09-29",8.7241,8.8552,8.6611,8.829,217600.0],["2010-09-30",8.9129,8.9391,8.6716,8.7503,327200.0],["2010-10-01",8.8552,8.9496,8.6244,8.7031,219100.0],["2010-10-04",8.7031,8.7345,8.4408,8.5404,190700.0],["2010-10-05",8.6506,8.9077,8.4985,8.8027,259800.0],["2010-10-06",8.7713,8.9496,8.7713,8.8342,209800.0],["2010-10-07",8.9182,9.0178,8.7713,8.9759,349400.0],["2010-10-08",8.9916,9.0336,8.8447,8.8867,182500.0],["2010-10-11",8.9077,8.9444,8.6611,8.8604,96500.0],["2010-10-12",8.8604,8.9182,8.745,8.8814,116600.0],["2010-10-13",8.9129,9.0913,8.7922,9.0231,283800.0],["2010-10-14",8.9864,9.1175,8.8814,8.9601,267200.0],["2010-10-15",9.0493,9.0493,8.7765,8.8552,282900.0],["2010-10-18",8.9024,9.0965,8.85,9.086,135400.0],["2010-10-19",8.9444,9.2434,8.8709,8.9496,238300.0],["2010-10-20",8.9706,9.0178,8.8395,8.8972,167100.0],["2010-10-21",8.9601,8.9759,8.6454,8.8185,223200.0],["2010-10-22",8.8342,8.9496,8.7293,8.8657,141400.0],["2010-10-25",8.9286,8.9811,8.787,8.8185,142300.0],["2010-10-26",8.7503,8.8237,8.6768,8.7555,148900.0],["2010-10-27",8.7136,8.8395,8.6716,8.808,162200.0],["2010-10-28",8.8867,8.9391,8.7188,8.7922,204700.0],["2010-10-29",8.7818,8.9024,8.7031,8.8342,210100.0],["2010-11-01",8.8814,8.8972,8.4355,8.5037,267100.0],["2010-11-02",8.5824,8.6716,8.4827,8.5667,239500.0],["2010-11-03",8.5982,9.128,8.5037,9.1123,366200.0],["2010-11-04",9.1752,9.4113,9.1542,9.2801,497500.0],["2010-11-05",9.3116,9.6054,9.2224,9.2801,368200.0],["2010-11-08",9.2224,9.2906,9.1227,9.2696,173600.0],["2010-11-09",9.2644,9.3011,9.0965,9.2434,345400.0],["2010-11-10",9.2644,9.4742,9.2014,9.469,259200.0],["2010-11-11",9.3693,9.4428,9.2854,9.406,185300.0],["2010-11-12",9.3011,9.3431,9.1857,9.1962,137700.0],["2010-11-15",9.2014,9.2696,9.0703,9.107,218300.0],["2010-11-16",9.0546,9.1018,8.8132,9.0021,304100.0],["2010-11-17",9.0021,9.0336,8.8604,8.9024,238100.0],["2010-11-18",8.9811,9.107,8.9286,8.9864,247900.0],["2010-11-19",8.9968,9.0283,8.8814,9.0073,205500.0],["2010-11-22",8.9968,9.0021,8.7765,8.7818,232300.0],["2010-11-23",8.6663,8.7241,8.6244,8.6768,239000.0],["2010-11-24",8.7398,8.9339,8.6821,8.9339,179400.0],["2010-11-26",8.8657,8.9286,8.7503,8.766,51000.0],["2010-11-29",8.7083,8.8919,8.6401,8.8657,165500.0],["2010-11-30",8.787,8.8237,8.5824,8.6663,315200.0],["2010-12-01",8.787,9.149,8.787,9.128,357000.0],["2010-12-02",9.149,9.3116,9.107,9.2959,292700.0],["2010-12-03",9.2539,9.4847,9.2119,9.4375,239400.0],["2010-12-06",9.406,9.5477,9.3746,9.5372,223600.0],["2010-12-07",9.6369,9.6473,9.4847,9.5477,232500.0],["2010-12-08",9.6001,9.6473,9.5162,9.5844,276200.0],["2010-12-09",9.6369,9.6998,9.49,9.6631,242000.0],["2010-12-10",9.705,9.8572,9.5424,9.8519,309300.0],["2010-12-13",9.9411,9.9516,9.6841,9.6841,167800.0],["2010-12-14",9.7365,9.9673,9.6946,9.7785,208800.0],["2010-12-15",9.789,9.9578,9.5992,9.615,252200.0],["2010-12-16",9.6203,9.7521,9.5095,9.5781,266000.0],["2010-12-17",9.6044,9.7574,9.557,9.5833,586900.0],["2010-12-20",9.6308,9.6836,9.5517,9.5781,225200.0],["2010-12-21",9.615,9.9684,9.6097,9.9104,285600.0],["2010-12-22",9.9367,10.3217,9.9209,10.2374,315400.0],["2010-12-23",10.2585,10.2585,9.942,9.9895,141000.0],["2010-12-27",9.9947,10.0791,9.9051,10.0633,76100.0],["2010-12-28",10.1002,10.1899,10.0317,10.0897,88400.0],["2010-12-29",10.0949,10.1266,9.9578,9.9684,74900.0],["2010-12-30",9.9473,10.0317,9.8998,9.9736,116900.0],["2010-12-31",9.9631,9.9895,9.7363,9.7468,151700.0],["2011-01-03",9.8682,10.153,9.5992,9.9736,203000.0],["2011-01-04",10.0211,10.0369,9.5253,9.6466,305100.0],["2011-01-05",9.6414,9.7574,9.557,9.7468,239600.0],["2011-01-06",9.7205,9.8207,9.6783,9.7152,289600.0],["2011-01-07",9.7416,9.7416,9.2774,9.2933,301300.0],["2011-01-10",9.2774,9.3355,9.0243,9.2352,354700.0],["2011-01-11",9.2827,9.404,9.1825,9.2827,142300.0],["2011-01-12",9.3618,9.404,9.2563,9.3144,183400.0],["2011-01-13",9.3249,9.3302,9.1983,9.2194,140500.0],["2011-01-14",9.1825,9.8101,9.1825,9.8049,381200.0],["2011-01-18",9.7574,9.7838,9.5992,9.7521,219800.0],["2011-01-19",9.7205,9.7996,9.5939,9.6044,291200.0],["2011-01-20",9.5306,9.7099,9.4304,9.4304,220600.0],["2011-01-21",9.4779,9.6097,9.4357,9.499,176300.0],["2011-01-24",9.462,9.5412,9.3566,9.4409,98200.0],["2011-01-25",9.3618,9.4831,9.2669,9.4726,190200.0],["2011-01-26",9.4831,9.6255,9.3407,9.5412,163200.0],["2011-01-27",9.23,9.4093,8.9346,9.1403,527900.0],["2011-01-28",9.1614,9.1667,8.8028,8.9135,444700.0],["2011-01-31",8.9346,9.019,8.7764,8.9135,476500.0],["2011-02-01",8.9452,9.2511,8.8502,9.1719,534300.0],["2011-02-02",9.1087,9.2563,9.1034,9.1772,336200.0],["2011-02-03",9.135,9.2616,9.0823,9.1456,208800.0],["2011-02-04",9.1719,9.2511,9.0506,9.1825,195100.0],["2011-02-07",9.1772,9.4515,9.1509,9.1931,114800.0],["2011-02-08",9.1667,9.2247,9.1034,9.1931,97700.0],["2011-02-09",9.1509,9.346,9.0981,9.1772,126300.0],["2011-02-10",9.1245,9.2616,8.9926,9.0506,157800.0],["2011-02-11",9.0295,9.4198,9.0137,9.3618,267500.0],["2011-02-14",9.3249,9.3618,9.0876,9.3038,89500.0],["2011-02-15",9.2616,9.3355,9.019,9.019,246400.0],["2011-02-16",9.0717,9.1931,9.0295,9.1614,110200.0],["2011-02-17",9.1245,9.1825,9.0295,9.1034,182800.0],["2011-02-18",9.172,9.3091,9.1561,9.2616,145500.0],["2011-02-22",9.1509,9.2141,8.903,8.9135,244500.0],["2011-02-23",8.9399,9.1245,8.7131,8.7606,228900.0],["2011-02-24",8.7975,8.8871,8.6498,8.6603,227400.0],["2011-02-25",8.7553,8.9557,8.7025,8.9557,185500.0],["2011-02-28",8.9768,9.0823,8.8608,8.9293,193000.0],["2011-03-01",8.9821,9.0348,8.7131,8.7869,172100.0],["2011-03-02",8.7869,8.8401,8.7126,8.7976,178200.0],["2011-03-03",8.8985,9.1163,8.8507,9.0738,205700.0],["2011-03-04",9.0472,9.0738,8.7922,8.9091,192400.0],["2011-03-07",8.9676,9.0047,8.7072,8.7072,180900.0],["2011-03-08",8.7338,8.9622,8.7126,8.8772,252800.0],["2011-03-09",8.8719,8.8826,8.771,8.8401,93700.0],["2011-03-10",8.7444,8.7657,8.6063,8.6063,290000.0],["2011-03-11",8.5904,8.6276,8.5266,8.5319,199800.0],["2011-03-14",8.5001,8.5319,8.431,8.4788,134100.0],["2011-03-15",8.2875,8.4682,8.2875,8.4522,212000.0],["2011-03-16",8.4522,8.4682,8.3141,8.3141,215400.0],["2011-03-17",8.4682,8.4894,8.3672,8.4151,201000.0],["2011-03-18",8.4947,8.601,8.4363,8.5957,338300.0],["2011-03-21",8.7019,8.7922,8.5744,8.6329,199800.0],["2011-03-22",8.6435,8.7444,8.6063,8.6329,146400.0],["2011-03-23",8.601,8.6222,8.4735,8.5426,265600.0],["2011-03-24",8.5851,8.6913,8.5107,8.5532,100600.0],["2011-03-25",8.601,8.7126,8.5319,8.601,210900.0],["2011-03-28",8.6222,8.6435,8.5001,8.5957,253700.0],["2011-03-29",8.5691,8.6807,8.5691,8.6541,148300.0],["2011-03-30",8.6594,8.7763,8.6169,8.7126,255100.0],["2011-03-31",8.6701,8.8879,8.6701,8.8666,242400.0],["2011-04-01",8.9091,9.0791,8.8666,8.9251,192100.0],["2011-04-04",8.9251,8.9729,8.8772,8.9197,216800.0],["2011-04-05",8.8879,9.0419,8.8879,8.9357,137200.0],["2011-04-06",8.9729,9.1588,8.9357,9.1376,126100.0],["2011-04-07",9.1482,9.1482,8.9622,8.9782,150200.0],["2011-04-08",9.0313,9.0313,8.7922,8.8082,146600.0],["2011-04-11",8.7922,8.8507,8.7232,8.7763,137500.0],["2011-04-12",8.7285,8.771,8.6807,8.7126,170000.0],["2011-04-13",8.7444,8.8347,8.5691,8.6435,194400.0],["2011-04-14",8.5797,8.7391,8.5585,8.7179,168900.0],["2011-04-15",8.7019,8.8294,8.7019,8.7126,365600.0],["2011-04-18",8.6116,8.7232,8.5638,8.6435,201300.0],["2011-04-19",8.6966,8.7126,8.5479,8.5691,143500.0],["2011-04-20",8.6754,8.6807,8.5744,8.6594,213800.0],["2011-04-21",8.7072,8.7072,8.5851,8.6488,99700.0],["2011-04-25",8.601,8.7179,8.5904,8.6116,95300.0],["2011-04-26",8.6222,8.8666,8.6222,8.7657,116300.0],["2011-04-27",8.7391,8.9251,8.7126,8.9197,144000.0],["2011-04-28",8.9463,9.1588,7.411,8.8188,528500.0],["2011-04-29",8.8826,8.8826,8.7444,8.7551,255000.0],["2011-05-02",8.8188,8.8188,8.6647,8.6754,198000.0],["2011-05-03",8.6754,8.771,8.6329,8.6754,203000.0],["2011-05-04",8.6647,8.6966,8.6063,8.6063,171200.0],["2011-05-05",8.5797,8.7232,8.5479,8.5638,271100.0],["2011-05-06",8.6647,8.6647,8.5585,8.6063,313500.0],["2011-05-09",8.5904,8.6488,8.5532,8.6276,141000.0],["2011-05-10",8.6807,8.7976,8.6594,8.7922,120700.0],["2011-05-11",8.7604,8.8454,8.7551,8.7976,219100.0],["2011-05-12",8.7497,8.9835,8.7497,8.9569,169000.0],["2011-05-13",8.9622,8.9622,8.7763,8.8029,170000.0],["2011-05-16",8.7497,8.8294,8.7179,8.7285,150000.0],["2011-05-17",8.7072,8.8135,8.6807,8.7604,222000.0],["2011-05-18",8.771,8.8932,8.7338,8.8879,193100.0],["2011-05-19",8.9144,8.9516,8.8188,8.8772,191100.0],["2011-05-20",8.8135,8.9091,8.771,8.7976,272600.0],["2011-05-23",8.6647,8.7763,8.6488,8.6594,227800.0],["2011-05-24",8.6807,8.7019,8.5426,8.5744,154100.0],["2011-05-25",8.5426,8.6169,8.5001,8.5319,158200.0],["2011-05-26",8.4947,8.5319,8.4257,8.4682,344500.0],["2011-05-27",8.5001,8.5319,8.4469,8.4682,148800.0],["2011-05-31",8.5372,8.5851,8.4894,8.5001,439500.0],["2011-06-01",8.5215,8.5482,8.1735,8.195,409200.0],["2011-06-02",8.2217,8.2806,8.1414,8.195,199800.0],["2011-06-03",8.0932,8.3395,8.029,8.0504,265000.0],["2011-06-06",8.302,8.5482,8.302,8.3823,719300.0],["2011-06-07",8.4679,8.5108,8.3234,8.3341,216700.0],["2011-06-08",8.2913,8.4144,8.2485,8.2967,462200.0],["2011-06-09",8.3502,8.4786,8.2859,8.4358,356400.0],["2011-06-10",8.4144,8.4733,8.2485,8.2806,396500.0],["2011-06-13",8.393,8.4091,8.2057,8.2967,307200.0],["2011-06-14",8.3555,8.4733,8.302,8.3555,444600.0],["2011-06-15",8.2806,8.3234,8.211,8.2431,269000.0],["2011-06-16",8.2324,8.3448,8.1628,8.3181,365900.0],["2011-06-17",8.3609,8.5536,8.3609,8.4679,565900.0],["2011-06-20",8.4358,8.5857,8.393,8.5803,391300.0],["2011-06-21",8.6285,8.666,8.5268,8.6178,240200.0],["2011-06-22",8.5589,8.6713,8.4572,8.4679,269000.0],["2011-06-23",8.393,8.4465,8.195,8.3984,316600.0],["2011-06-24",8.4037,8.4893,8.3341,8.4412,297900.0],["2011-06-27",8.4198,8.6981,8.3823,8.6018,173400.0],["2011-06-28",8.5964,8.6981,8.5429,8.6927,458900.0],["2011-06-29",8.7356,8.8319,8.682,8.8052,309800.0],["2011-06-30",8.848,8.9657,8.8052,8.9336,206000.0],["2011-07-01",8.955,9.1156,8.9015,9.0621,186300.0],["2011-07-05",9.0674,9.0674,8.8854,8.9711,188600.0],["2011-07-06",8.9604,9.046,8.8694,9.046,134000.0],["2011-07-07",9.0996,9.212,9.0032,9.1638,183200.0],["2011-07-08",9.0567,9.0621,8.9497,8.9818,258600.0],["2011-07-11",8.9015,8.9015,8.8052,8.8159,157900.0],["2011-07-12",8.7837,9.0193,8.7677,8.8587,189000.0],["2011-07-13",8.8962,9.0193,8.8266,8.9176,205500.0],["2011-07-14",8.9176,8.9443,8.6713,8.7249,214000.0],["2011-07-15",8.7409,8.773,8.6178,8.6767,237800.0],["2011-07-18",8.6392,8.666,8.4572,8.5696,188000.0],["2011-07-19",8.6499,8.8587,8.5161,8.8587,188300.0],["2011-07-20",8.848,8.9283,8.7837,8.848,158600.0],["2011-07-21",8.8962,9.0353,8.8426,8.9979,178100.0],["2011-07-22",8.9818,8.9818,8.682,8.8908,299500.0],["2011-07-25",8.7944,8.9069,8.6981,8.8426,282500.0],["2011-07-26",8.8266,8.864,8.7035,8.7088,192300.0],["2011-07-27",8.6874,8.6981,8.4144,8.4358,333400.0],["2011-07-28",8.4626,8.4626,8.1842,8.2271,419100.0],["2011-07-29",8.1414,8.6339,8.1414,8.5696,573100.0],["2011-08-01",8.666,8.666,8.4733,8.5696,346800.0],["2011-08-02",8.5161,8.5911,8.4358,8.484,1047000.0],["2011-08-03",8.5054,8.5054,8.2913,8.4679,493500.0],["2011-08-04",8.3769,8.4465,8.1414,8.1521,592700.0],["2011-08-05",8.2324,8.4037,8.0772,8.1361,599500.0],["2011-08-08",7.9434,8.3234,7.5955,7.6115,990100.0],["2011-08-09",7.7828,8.3448,7.4991,8.302,774500.0],["2011-08-10",8.5054,8.5054,7.6062,7.6222,630400.0],["2011-08-11",7.7025,7.9594,7.5526,7.8363,473800.0],["2011-08-12",7.9166,8.0183,7.7079,7.8256,462100.0],["2011-08-15",7.922,8.0665,7.922,8.0558,256600.0],["2011-08-16",8.0023,8.211,7.9915,8.1361,364500.0],["2011-08-17",8.1896,8.2806,8.0772,8.2057,326000.0],["2011-08-18",7.9969,7.9969,7.7186,7.7989,817400.0],["2011-08-19",7.6329,7.9862,7.6062,7.6383,716600.0],["2011-08-22",7.8256,7.8417,7.6169,7.74,345500.0],["2011-08-23",7.7774,8.2859,7.6918,8.2859,414300.0],["2011-08-24",8.2538,8.591,8.2538,8.5643,358200.0],["2011-08-25",8.7195,9.1263,8.3395,8.4733,449000.0],["2011-08-26",8.3716,8.682,8.1521,8.5482,312000.0],["2011-08-29",8.6713,9.0246,8.5589,9.0139,263000.0],["2011-08-30",8.8854,9.0086,8.6499,8.7195,482300.0],["2011-08-31",8.7794,8.8012,8.5726,8.6923,365400.0],["2011-09-01",8.6488,8.7631,8.2678,8.3113,451500.0],["2011-09-02",8.1208,8.3167,7.9684,8.0065,449800.0],["2011-09-06",7.7507,8.1262,7.7507,8.099,415400.0],["2011-09-07",8.1589,8.4202,8.1426,8.4093,500500.0],["2011-09-08",8.3167,8.5453,8.2188,8.2841,395500.0],["2011-09-09",8.1698,8.2841,7.8813,7.9575,311600.0],["2011-09-12",7.8106,8.1861,7.8106,8.1262,197700.0],["2011-09-13",8.1426,8.3821,8.0664,8.2351,281200.0],["2011-09-14",8.3113,8.4256,8.1208,8.344,257600.0],["2011-09-15",8.4038,8.4147,8.1861,8.4147,187500.0],["2011-09-16",8.5072,8.5617,8.2242,8.3766,364400.0],["2011-09-19",8.2242,8.2405,8.0119,8.1045,193500.0],["2011-09-20",8.099,8.2623,8.0011,8.0119,147100.0],["2011-09-21",7.9793,8.0283,7.3642,7.4132,436500.0],["2011-09-22",7.1955,7.4023,6.9887,7.2608,546100.0],["2011-09-23",7.2608,7.484,7.2227,7.435,298400.0],["2011-09-26",7.5112,7.6745,7.3479,7.6636,185000.0],["2011-09-27",7.8378,8.0392,7.7126,7.8541,367500.0],["2011-09-28",7.816,7.9031,7.4132,7.4295,232200.0],["2011-09-29",7.6418,7.7942,7.484,7.7779,171700.0],["2011-09-30",7.6255,7.816,7.5057,7.5112,272100.0],["2011-10-03",7.4622,7.6581,7.1465,7.2935,493600.0],["2011-10-04",7.2118,8.05,7.2118,8.0174,495900.0],["2011-10-05",7.9793,8.2351,7.7942,8.1807,349300.0],["2011-10-06",8.2024,8.4855,8.0119,8.4637,344300.0],["2011-10-07",8.4746,8.4746,7.9466,7.9738,289200.0],["2011-10-10",8.0119,8.3821,7.8976,8.3657,379200.0],["2011-10-11",8.2732,8.676,8.246,8.6215,300700.0],["2011-10-12",8.6705,8.9808,8.578,8.8556,349100.0],["2011-10-13",8.7848,8.7848,8.3167,8.3929,245600.0],["2011-10-14",8.4746,8.5834,8.2732,8.5127,180900.0],["2011-10-17",8.4093,8.4964,8.0555,8.099,239300.0],["2011-10-18",8.1208,8.7358,8.099,8.6161,336800.0],["2011-10-19",8.6107,8.8284,8.4691,8.6977,401900.0],["2011-10-20",8.7358,8.91,8.4365,8.8828,284000.0],["2011-10-21",8.9971,9.1441,8.8012,9.0842,1531600.0],["2011-10-24",9.0842,9.3781,8.9481,9.1713,386300.0],["2011-10-25",8.9862,9.1441,8.627,8.6869,389200.0],["2011-10-26",8.8066,8.9808,8.6488,8.8338,545300.0],["2011-10-27",9.1549,9.4053,8.8556,9.2856,608600.0],["2011-10-28",9.2311,9.3618,9.1876,9.2747,330600.0],["2011-10-31",9.1168,9.2203,8.9209,8.9263,240700.0],["2011-11-01",8.5998,8.812,8.3875,8.4419,268000.0],["2011-11-02",8.5998,8.9263,8.4964,8.91,216600.0],["2011-11-03",9.0243,9.1985,8.7141,9.1658,264600.0],["2011-11-04",9.0679,9.0679,8.812,8.9209,141900.0],["2011-11-07",8.8774,9.0896,8.7685,9.0515,134000.0],["2011-11-08",9.0896,9.1767,8.8393,9.1277,229500.0],["2011-11-09",8.8882,9.0134,8.4909,8.5018,290000.0],["2011-11-10",8.6705,8.8229,8.5617,8.6923,153300.0],["2011-11-11",8.8175,9.0189,8.7903,8.9808,288700.0],["2011-11-14",8.9318,8.9644,8.5834,8.6215,233900.0],["2011-11-15",8.5671,8.8882,8.5671,8.8556,251100.0],["2011-11-16",8.7685,9.0352,8.6433,8.6705,191800.0],["2011-11-17",8.6923,8.8012,8.5617,8.6379,279600.0],["2011-11-18",8.6542,8.7522,8.5943,8.7358,313100.0],["2011-11-21",8.5562,8.6379,8.3821,8.4147,215500.0],["2011-11-22",8.3984,8.5671,8.3004,8.3548,143700.0],["2011-11-23",8.2678,8.3276,7.9684,8.0446,249700.0],["2011-11-25",8.0119,8.2188,7.8922,7.8976,88500.0],["2011-11-28",8.148,8.2786,8.0609,8.2351,256200.0],["2011-11-29",8.2133,8.295,8.0609,8.099,180700.0],["2011-11-30",8.4205,8.8197,8.4205,8.803,512500.0],["2011-12-01",8.7476,8.8585,8.609,8.6755,164000.0],["2011-12-02",8.8197,8.9638,8.7421,8.8197,141500.0],["2011-12-05",8.986,8.986,8.803,8.925,198000.0],["2011-12-06",8.9139,9.0525,8.8308,8.9139,218800.0],["2011-12-07",8.8474,9.119,8.6977,9.0913,265900.0],["2011-12-08",8.986,8.986,8.7587,8.7642,277000.0],["2011-12-09",8.8308,9.2299,8.803,9.1634,230600.0],["2011-12-12",9.0026,9.0026,8.8363,8.9638,178500.0],["2011-12-13",9.0359,9.1634,8.6977,8.7587,169900.0],["2011-12-14",8.6478,8.9583,8.6478,8.6589,231000.0],["2011-12-15",8.7975,8.9583,8.7421,8.9472,238200.0],["2011-12-16",9.0414,9.3075,8.9028,9.0026,659100.0],["2011-12-19",9.0747,9.1745,8.7033,8.7254,224200.0],["2011-12-20",8.8917,9.2521,8.8418,9.1966,267800.0],["2011-12-21",9.2465,9.3075,8.9749,9.2632,177400.0],["2011-12-22",9.3186,9.6069,9.2742,9.3907,196000.0],["2011-12-23",9.4239,9.4295,9.2798,9.3574,97800.0],["2011-12-27",9.2964,9.5182,9.2909,9.4572,138200.0],["2011-12-28",9.4683,9.5625,9.1689,9.1911,179900.0],["2011-12-29",9.241,9.4516,9.2354,9.4128,159200.0],["2011-12-30",9.3796,9.4572,9.2077,9.2244,165400.0],["2012-01-03",9.4794,9.6179,9.435,9.557,230600.0],["2012-01-04",9.4572,9.5514,9.3408,9.4849,151600.0],["2012-01-05",9.4128,9.823,9.3075,9.6567,258700.0],["2012-01-06",9.6789,9.7399,9.4516,9.5791,175800.0],["2012-01-09",9.6401,9.7288,9.5071,9.6845,167300.0],["2012-01-10",9.8286,9.9395,9.7066,9.8896,247500.0],["2012-01-11",9.8563,9.8896,9.7842,9.8619,223100.0],["2012-01-12",9.9173,9.945,9.7122,9.9228,163900.0],["2012-01-13",9.7066,9.9228,9.7066,9.8341,116100.0],["2012-01-17",9.8951,9.9783,9.69,9.7288,229700.0],["2012-01-18",9.7066,9.9062,9.5902,9.9007,112600.0],["2012-01-19",9.9783,9.9783,9.7122,9.884,136200.0],["2012-01-20",9.8286,10.0614,9.7787,9.9395,242500.0],["2012-01-23",9.9173,10.0004,9.7787,9.8175,133000.0],["2012-01-24",9.7676,9.9395,9.6512,9.8674,202100.0],["2012-01-25",9.8286,10.0282,9.8286,9.9228,268700.0],["2012-01-26",9.945,10.1169,9.6013,9.7288,296900.0],["2012-01-27",9.7122,9.9007,9.7011,9.7344,230200.0],["2012-01-30",9.6734,9.7953,9.6013,9.6457,288700.0],["2012-01-31",9.7343,9.7732,9.557,9.6346,274000.0],["2012-02-01",9.7177,9.9561,9.6512,9.9173,444700.0],["2012-02-02",9.9228,10.0891,9.8397,9.9339,224600.0],["2012-02-03",10.1168,10.1945,10.0337,10.1335,391300.0],["2012-02-06",9.9561,10.0836,9.7454,9.8341,575000.0],["2012-02-07",9.8064,9.9062,9.751,9.8009,203300.0],["2012-02-08",9.823,9.9395,9.7011,9.812,177800.0],["2012-02-09",9.8619,9.9062,9.6678,9.6845,170400.0],["2012-02-10",9.5514,9.5902,9.4572,9.4683,119900.0],["2012-02-13",9.5902,9.6179,9.5071,9.5902,156300.0],["2012-02-14",9.5791,9.5902,9.4572,9.5237,132100.0],["2012-02-15",9.5514,9.5847,9.435,9.4849,218400.0],["2012-02-16",9.4904,9.6845,9.4184,9.6678,348400.0],["2012-02-17",9.6512,9.7066,9.6013,9.6401,241400.0],["2012-02-21",9.6734,9.7066,9.5015,9.5292,200500.0],["2012-02-22",9.496,9.5348,9.2909,9.2964,190200.0],["2012-02-23",9.3352,9.4849,9.2632,9.4239,149800.0],["2012-02-24",9.4184,9.4239,9.2576,9.3186,145800.0],["2012-02-27",9.2798,9.4073,9.1523,9.3574,241700.0],["2012-02-28",9.3796,9.4516,9.2632,9.3297,272700.0],["2012-02-29",9.3862,9.437,9.2167,9.245,228800.0],["2012-03-01",9.2732,9.4483,9.1998,9.2224,220000.0],["2012-03-02",9.2337,9.2337,8.9626,9.0981,403500.0],["2012-03-05",9.0473,9.3805,9.036,9.2958,435100.0],["2012-03-06",9.2111,9.245,9.0981,9.1772,370200.0],["2012-03-07",9.228,9.3579,9.2054,9.3297,244200.0],["2012-03-08",9.3805,9.5273,9.3071,9.5104,282500.0],["2012-03-09",9.516,9.7532,9.4483,9.6459,238900.0],["2012-03-12",9.6234,9.6516,9.5273,9.5499,120100.0],["2012-03-13",9.6233,9.6516,9.5669,9.6346,428200.0],["2012-03-14",9.6516,9.7137,9.5273,9.5951,208600.0],["2012-03-15",9.6346,9.7194,9.5217,9.7194,262700.0],["2012-03-16",9.7194,9.9114,9.6403,9.838,521900.0],["2012-03-19",9.821,9.9396,9.6855,9.8097,351300.0],["2012-03-20",9.725,9.821,9.6346,9.7532,205600.0],["2012-03-21",9.7984,9.7984,9.6459,9.7137,92900.0],["2012-03-22",9.6403,9.6403,9.42,9.516,137000.0],["2012-03-23",9.4539,9.5895,9.42,9.5725,188700.0],["2012-03-26",9.6968,9.8267,9.6346,9.8097,156300.0],["2012-03-27",9.8323,9.8323,9.6911,9.6968,131200.0],["2012-03-28",9.725,9.8605,9.6968,9.8492,174200.0],["2012-03-29",9.7532,9.7984,9.6121,9.7758,150100.0],["2012-03-30",9.8775,9.8775,9.7194,9.7702,245800.0],["2012-04-02",9.7928,10.0356,9.7419,9.9961,368000.0],["2012-04-03",9.9904,10.0582,9.8379,9.9565,252700.0],["2012-04-04",9.8718,9.8888,9.629,9.7928,185300.0],["2012-04-05",9.725,9.7984,9.6572,9.7137,103700.0],["2012-04-09",9.5556,9.6233,9.5047,9.5217,170100.0],["2012-04-10",9.5386,9.5669,9.2788,9.3523,210800.0],["2012-04-11",9.4878,9.5556,9.3749,9.5048,201700.0],["2012-04-12",9.5386,9.6459,9.4991,9.629,155400.0],["2012-04-13",9.6064,9.6064,9.3184,9.324,165300.0],["2012-04-16",9.3692,9.5217,9.2958,9.5048,169700.0],["2012-04-17",9.6233,9.8097,9.5217,9.725,226100.0],["2012-04-18",9.6798,9.6798,9.4426,9.5443,244500.0],["2012-04-19",9.5782,9.6911,9.3805,9.4878,212600.0],["2012-04-20",9.6459,9.7306,9.5612,9.6572,205200.0],["2012-04-23",9.4822,9.5273,9.3862,9.4765,235700.0],["2012-04-24",9.5217,9.7476,9.5217,9.6346,209300.0],["2012-04-25",9.7928,9.8436,9.4144,9.6572,299800.0],["2012-04-26",9.6629,9.6629,9.324,9.5104,314600.0],["2012-04-27",9.4991,9.5951,9.3297,9.5669,355200.0],["2012-04-30",9.5838,9.5838,9.4144,9.4935,278000.0],["2012-05-01",9.533,9.7702,9.5104,9.5782,369600.0],["2012-05-02",9.5556,9.6911,9.5104,9.6064,217400.0],["2012-05-03",9.6008,9.7137,9.5556,9.5556,284300.0],["2012-05-04",9.5273,9.6064,9.4087,9.4878,362600.0],["2012-05-07",9.4765,9.6911,9.4087,9.5556,289000.0],["2012-05-08",9.5047,9.5725,9.4313,9.4709,293500.0],["2012-05-09",9.4031,9.4144,9.2506,9.3127,317700.0],["2012-05-10",9.3805,9.4935,9.3466,9.4878,180000.0],["2012-05-11",9.3861,9.5443,9.1828,9.3636,128900.0],["2012-05-14",9.2619,9.3636,9.2167,9.2563,160400.0],["2012-05-15",9.2393,9.341,9.1885,9.245,102000.0],["2012-05-16",9.3184,9.341,9.1715,9.1715,109100.0],["2012-05-17",9.1772,9.2337,9.036,9.036,152500.0],["2012-05-18",9.0247,9.1377,8.9569,8.9626,227600.0],["2012-05-21",9.0247,9.149,8.9344,8.9739,295100.0],["2012-05-22",9.0078,9.1377,8.9739,9.0304,281000.0],["2012-05-23",8.9513,9.1207,8.9061,9.0812,180000.0],["2012-05-24",9.132,9.2111,8.9965,9.2111,142900.0],["2012-05-25",9.228,9.2337,9.1094,9.1546,139500.0],["2012-05-29",8.9965,9.1602,8.9569,9.1207,281600.0],["2012-05-30",9.0747,9.0747,8.8447,8.8504,301300.0],["2012-05-31",8.8907,8.9079,8.7527,8.8332,466800.0],["2012-06-01",8.6837,8.7239,8.4996,8.5801,337200.0],["2012-06-04",8.6089,8.6262,8.4594,8.5571,293600.0],["2012-06-05",8.5341,8.6837,8.5341,8.6377,327200.0],["2012-06-06",8.6664,8.8504,8.6319,8.8504,248800.0],["2012-06-07",9.0172,9.0345,8.8907,8.9827,352600.0],["2012-06-08",8.9654,9.2127,8.9252,9.1322,180000.0],["2012-06-11",9.276,9.276,8.8332,8.8447,209300.0],["2012-06-12",8.9252,8.9885,8.8044,8.9367,191600.0],["2012-06-13",8.8964,9.0977,8.8159,8.8389,134200.0],["2012-06-14",8.8849,8.9885,8.8389,8.9194,131600.0],["2012-06-15",8.9367,9.1265,8.8849,9.0632,343900.0],["2012-06-18",9.0172,9.0977,8.977,8.9885,123200.0],["2012-06-19",9.0575,9.207,8.9885,9.1322,140100.0],["2012-06-20",9.161,9.1725,9.0,9.0805,137400.0],["2012-06-21",9.1092,9.138,8.7814,8.8274,206600.0],["2012-06-22",8.9137,8.9367,8.8102,8.8907,368900.0],["2012-06-25",8.7929,8.8102,8.6779,8.7009,155600.0],["2012-06-26",8.7412,8.8447,8.6549,8.7527,114200.0],["2012-06-27",8.7872,8.9367,8.7239,8.9309,174500.0],["2012-06-28",8.8504,9.0287,8.7584,9.0287,154500.0],["2012-06-29",9.253,9.3738,9.1437,9.1897,265500.0],["2012-07-02",9.2817,9.3507,9.161,9.3507,217600.0],["2012-07-03",9.3853,9.5003,9.3277,9.4945,183600.0],["2012-07-05",9.4313,9.5348,9.4025,9.4773,142400.0],["2012-07-06",9.3508,9.483,9.3508,9.4543,127400.0],["2012-07-09",9.4428,9.4543,9.3392,9.4025,182600.0],["2012-07-10",9.46,9.5118,9.3277,9.3738,116300.0],["2012-07-11",9.4198,9.4888,9.3335,9.46,133000.0],["2012-07-12",9.4255,9.5175,9.3795,9.5003,154600.0],["2012-07-13",9.5405,9.6843,9.5233,9.6785,150900.0],["2012-07-16",9.6383,9.667,9.552,9.6095,241000.0],["2012-07-17",9.6843,9.7763,9.5233,9.7188,121200.0],["2012-07-18",9.7188,9.8166,9.575,9.644,249400.0],["2012-07-19",9.6843,9.7016,9.4485,9.4485,106500.0],["2012-07-20",9.3853,9.4255,9.3507,9.3795,154100.0],["2012-07-23",9.253,9.3853,9.2127,9.299,118500.0],["2012-07-24",9.3623,9.391,9.2127,9.322,168100.0],["2012-07-25",9.4485,9.4485,9.138,9.1495,173200.0],["2012-07-26",9.2587,9.2587,9.0862,9.1265,782000.0],["2012-07-27",9.1552,9.345,9.0402,9.2472,265200.0],["2012-07-30",9.2817,9.3565,9.1265,9.1322,138300.0],["2012-07-31",9.1322,9.276,9.1322,9.1782,208000.0],["2012-08-01",9.2587,9.2875,9.046,9.046,256200.0],["2012-08-02",9.023,9.0632,8.9137,8.9597,150000.0],["2012-08-03",9.0632,9.2817,8.9712,9.207,160700.0],["2012-08-06",9.2472,9.3105,9.1207,9.1897,142300.0],["2012-08-07",9.2587,9.3162,9.2012,9.2357,131000.0],["2012-08-08",9.2185,9.2932,9.1725,9.2357,152200.0],["2012-08-09",9.2357,9.3105,9.207,9.2185,130400.0],["2012-08-10",9.2242,9.2357,9.1092,9.1955,81800.0],["2012-08-13",9.207,9.368,9.092,9.345,205300.0],["2012-08-14",9.391,9.4313,9.1955,9.2185,299800.0],["2012-08-15",9.184,9.322,9.1782,9.2875,107800.0],["2012-08-16",9.3162,9.3738,9.2127,9.3507,116800.0],["2012-08-17",9.345,9.4945,9.3393,9.4945,104600.0],["2012-08-20",9.46,9.5808,9.4428,9.5635,171800.0],["2012-08-21",9.6325,9.7993,9.552,9.6613,247700.0],["2012-08-22",9.6843,9.7303,9.6038,9.6498,196000.0],["2012-08-23",9.667,9.713,9.4715,9.4773,160500.0],["2012-08-24",9.4773,9.598,9.4543,9.4945,107100.0],["2012-08-27",9.5578,9.6095,9.46,9.506,137500.0],["2012-08-28",9.5233,9.6153,9.4888,9.5118,162600.0],["2012-08-29",9.5176,9.6992,9.5176,9.6582,157700.0],["2012-08-30",9.6406,9.6406,9.5293,9.5762,62200.0],["2012-08-31",9.6348,9.6348,9.4825,9.5352,143300.0],["2012-09-04",9.5879,9.7402,9.4942,9.7226,178600.0],["2012-09-05",9.8046,9.8046,9.6289,9.7461,307600.0],["2012-09-06",9.8339,9.9803,9.7929,9.8866,357600.0],["2012-09-07",9.9686,10.0858,9.9042,10.0565,266800.0],["2012-09-10",10.0916,10.0975,9.9862,9.9979,166800.0],["2012-09-11",10.0272,10.1033,9.9745,10.0213,97700.0],["2012-09-12",10.0799,10.0799,9.9862,10.0389,132600.0],["2012-09-13",10.0448,10.3317,9.9276,10.2263,199500.0],["2012-09-14",10.2615,10.5426,10.1209,10.4606,245200.0],["2012-09-17",10.443,10.443,10.1619,10.2263,159800.0],["2012-09-18",10.2322,10.279,10.1795,10.2263,186300.0],["2012-09-19",10.2732,10.3376,10.1736,10.197,145300.0],["2012-09-20",10.1502,10.2263,10.0448,10.1853,149600.0],["2012-09-21",10.3727,10.3727,10.1033,10.1092,643700.0],["2012-09-24",10.1033,10.2849,10.0448,10.2322,176800.0],["2012-09-25",10.3025,10.3083,10.0389,10.0682,234200.0],["2012-09-26",10.0975,10.1736,9.9335,9.9803,178200.0],["2012-09-27",10.0623,10.0858,9.9159,10.0272,122300.0],["2012-09-28",9.9628,10.0096,9.8808,9.9042,187900.0],["2012-10-01",9.9218,10.0799,9.8749,9.9042,232300.0],["2012-10-02",9.9745,10.0038,9.787,9.8632,221900.0],["2012-10-03",9.91,9.992,9.7519,9.7871,175800.0],["2012-10-04",9.8573,9.8983,9.6933,9.8808,209300.0],["2012-10-05",9.951,10.0448,9.8339,9.9218,155900.0],["2012-10-08",9.8983,9.9686,9.8398,9.9276,89600.0],["2012-10-09",9.9569,9.9569,9.7226,9.7871,107100.0],["2012-10-10",9.8281,9.8983,9.7695,9.8866,99300.0],["2012-10-11",9.9569,9.9803,9.8749,9.8808,116500.0],["2012-10-12",9.8573,9.8573,9.5821,9.5938,151700.0],["2012-10-15",9.6231,9.6875,9.5176,9.6055,153500.0],["2012-10-16",9.6641,9.6875,9.4473,9.4825,260400.0],["2012-10-17",9.5293,9.6875,9.4883,9.6465,174500.0],["2012-10-18",9.6406,9.7285,9.5411,9.5411,126500.0],["2012-10-19",9.4942,9.5059,9.4298,9.4649,182000.0],["2012-10-22",9.4708,9.5293,9.3712,9.5176,127200.0],["2012-10-23",9.4532,9.5645,9.3361,9.5469,138700.0],["2012-10-24",9.5938,9.6289,9.4532,9.4942,106000.0],["2012-10-25",9.5821,9.6289,9.4473,9.6289,89200.0],["2012-10-26",9.6641,9.6641,9.0842,9.1369,700200.0],["2012-10-31",9.1721,9.2072,8.9612,9.1955,331400.0],["2012-11-01",9.2306,9.3126,9.0491,9.1428,241100.0],["2012-11-02",9.1838,9.2248,8.9905,8.9964,160900.0],["2012-11-05",9.0198,9.1194,8.9319,9.0784,187200.0],["2012-11-06",9.1369,9.3126,9.0725,9.2482,153600.0],["2012-11-07",9.1604,9.1604,8.8031,8.8089,169200.0],["2012-11-08",8.8031,8.9671,8.6391,8.6449,211000.0],["2012-11-09",8.6274,8.7914,8.6274,8.6801,109600.0],["2012-11-12",8.7328,8.7855,8.6742,8.7152,97400.0],["2012-11-13",8.6215,8.7679,8.5512,8.5512,134700.0],["2012-11-14",8.5395,8.6215,8.3462,8.3579,168500.0],["2012-11-15",8.3345,8.4224,8.2584,8.2994,181600.0],["2012-11-16",8.2818,8.4107,8.2232,8.3755,234000.0],["2012-11-19",8.4575,8.6274,8.4107,8.6215,181700.0],["2012-11-20",8.5864,8.6918,8.5571,8.6215,125200.0],["2012-11-21",8.6742,8.6976,8.5044,8.5395,102900.0],["2012-11-23",8.5805,8.7855,8.5278,8.7738,84900.0],["2012-11-26",8.7796,8.8148,8.7269,8.7914,143800.0],["2012-11-27",8.8148,8.8382,8.6215,8.6215,311500.0],["2012-11-28",8.5797,8.6752,8.4842,8.6155,188300.0],["2012-11-29",8.7051,8.8842,8.6215,8.6932,239100.0],["2012-11-30",8.729,8.8364,8.6096,8.6752,356800.0],["2012-12-03",8.7051,8.7409,8.4543,8.5976,238300.0],["2012-12-04",8.6096,8.729,8.4961,8.6514,382700.0],["2012-12-05",8.717,8.7469,8.4902,8.5021,252600.0],["2012-12-06",8.52,8.5558,8.4543,8.5021,208000.0],["2012-12-07",8.5678,8.5678,8.4304,8.4902,134600.0],["2012-12-10",8.52,8.5917,8.4782,8.526,194000.0],["2012-12-11",8.6036,8.6514,8.5081,8.5797,233200.0],["2012-12-12",8.6215,8.6573,8.4842,8.4961,164100.0],["2012-12-13",8.526,8.5439,8.3409,8.4066,129100.0],["2012-12-14",8.4006,8.4424,8.2812,8.2991,147900.0],["2012-12-17",8.3469,8.5558,8.3469,8.5499,286200.0],["2012-12-18",8.52,8.5917,8.5081,8.5737,227000.0],["2012-12-19",8.6036,8.6275,8.5081,8.526,171200.0],["2012-12-20",8.5499,8.5917,8.4484,8.5439,259500.0],["2012-12-21",8.4663,8.5499,8.4066,8.526,1038300.0],["2012-12-24",8.514,8.5678,8.3827,8.526,94200.0],["2012-12-26",8.532,8.6932,8.4424,8.6036,414100.0],["2012-12-27",8.6514,8.7051,8.5021,8.6752,491100.0],["2012-12-28",8.6334,8.7469,8.5976,8.6514,151400.0],["2012-12-31",8.6812,8.7409,8.5976,8.729,223600.0],["2013-01-02",8.9499,9.0156,8.8364,9.0036,473800.0],["2013-01-03",9.0096,9.0215,8.926,8.9857,245500.0],["2013-01-04",9.0394,9.1947,8.9797,9.1111,248500.0],["2013-01-07",9.0693,9.1051,9.0156,9.0514,190200.0],["2013-01-08",9.0574,9.0932,8.9618,9.0633,189400.0],["2013-01-09",8.5976,8.9021,8.5618,8.8126,384100.0],["2013-01-10",8.8484,8.9141,8.7409,8.8484,131100.0],["2013-01-11",8.8663,8.8663,8.6215,8.6932,188600.0],["2013-01-14",8.6573,8.723,8.5917,8.6573,247300.0],["2013-01-15",8.6215,8.6514,8.5618,8.6334,198800.0],["2013-01-16",8.5917,8.729,8.5917,8.6812,201700.0],["2013-01-17",8.717,8.8126,8.6872,8.7648,318600.0],["2013-01-18",8.7469,8.9081,8.7469,8.8006,443900.0],["2013-01-22",8.8245,8.932,8.8006,8.926,213500.0],["2013-01-23",8.9379,8.9439,8.8424,8.9141,195000.0],["2013-01-24",8.9021,9.0215,8.9021,8.9857,211100.0],["2013-01-25",9.0454,9.0454,8.8544,8.9141,158800.0],["2013-01-28",8.9141,8.9857,8.8365,8.9738,178400.0],["2013-01-29",8.9977,9.1051,8.9738,9.1051,249100.0],["2013-01-30",9.135,9.2484,9.0215,9.0932,171900.0],["2013-01-31",9.0812,9.2365,9.0275,9.129,325400.0],["2013-02-01",9.2007,9.3678,9.1887,9.3619,275800.0],["2013-02-04",9.3201,9.3201,9.123,9.1409,162200.0],["2013-02-05",9.1827,9.3141,9.1768,9.2723,152100.0],["2013-02-06",9.2007,9.332,9.1947,9.3201,114300.0],["2013-02-07",9.2902,9.332,9.2245,9.2902,169300.0],["2013-02-08",9.3141,9.3619,9.2783,9.2902,156900.0],["2013-02-11",9.2783,9.338,9.2365,9.2604,243000.0],["2013-02-12",9.2663,9.332,9.2424,9.2962,181400.0],["2013-02-13",9.3022,9.3619,9.2842,9.3499,166100.0],["2013-02-14",9.326,9.3619,9.2902,9.2962,107600.0],["2013-02-15",9.3559,9.3738,9.2842,9.2902,233500.0],["2013-02-19",9.2962,9.3619,9.2962,9.338,215200.0],["2013-02-20",9.3022,9.4096,9.2186,9.2305,202200.0],["2013-02-21",9.2126,9.3619,9.1947,9.2544,189800.0],["2013-02-22",9.326,9.3798,9.1947,9.3798,180800.0],["2013-02-25",9.4454,9.4454,9.123,9.135,179800.0],["2013-02-26",9.1827,9.2484,9.0932,9.1947,129000.0],["2013-02-27",9.1582,9.3406,9.1582,9.2798,201600.0],["2013-02-28",9.2737,9.3528,9.2433,9.3224,182000.0],["2013-03-01",9.219,9.4318,9.1764,9.3832,167800.0],["2013-03-04",9.3406,9.4318,9.2068,9.3102,265100.0],["2013-03-05",9.3832,9.4683,9.371,9.4136,345800.0],["2013-03-06",9.4683,9.517,9.4136,9.5048,137800.0],["2013-03-07",9.4805,9.5596,9.4623,9.5231,147100.0],["2013-03-08",9.6021,9.6447,9.4744,9.517,175100.0],["2013-03-11",9.4987,9.5656,9.4501,9.5535,148800.0],["2013-03-12",9.5291,9.5717,9.3954,9.4258,159100.0],["2013-03-13",9.4318,9.6082,9.371,9.5596,190700.0],["2013-03-14",9.5778,9.6873,9.5656,9.6812,124500.0],["2013-03-15",9.7055,9.7967,9.5413,9.7724,457500.0],["2013-03-18",9.6447,9.7663,9.6447,9.7116,91800.0],["2013-03-19",9.7055,9.7906,9.6508,9.7602,121400.0],["2013-03-20",9.8089,9.815,9.7177,9.7602,148200.0],["2013-03-21",9.6873,9.7846,9.6325,9.6325,176100.0],["2013-03-22",9.6447,9.7237,9.6264,9.6873,69300.0],["2013-03-25",9.7359,9.742,9.59,9.6568,149900.0],["2013-03-26",9.7298,9.7298,9.5839,9.6568,162700.0],["2013-03-27",9.6508,9.7359,9.5413,9.7177,155700.0],["2013-03-28",9.742,9.7785,9.6751,9.7602,163200.0],["2013-04-01",9.7359,9.7846,9.5413,9.59,296200.0],["2013-04-02",9.6386,9.6873,9.4562,9.4744,122400.0],["2013-04-03",9.4987,9.4987,9.3528,9.371,162700.0],["2013-04-04",9.365,9.4866,9.3467,9.4805,111800.0],["2013-04-05",9.3345,9.5048,9.2737,9.4987,150500.0],["2013-04-08",9.5109,9.6021,9.3893,9.6021,116400.0],["2013-04-09",9.596,9.6082,9.5109,9.5231,238500.0],["2013-04-10",9.5231,9.7359,9.517,9.7177,174500.0],["2013-04-11",9.6933,9.7298,9.6204,9.6508,92600.0],["2013-04-12",9.5778,9.6204,9.5231,9.5535,102100.0],["2013-04-15",9.5109,9.5231,9.2677,9.2798,271400.0],["2013-04-16",9.3954,9.4136,9.2616,9.3589,194500.0],["2013-04-17",9.2616,9.365,9.14,9.219,199800.0],["2013-04-18",9.2677,9.292,9.1643,9.2373,165900.0],["2013-04-19",9.2312,9.4805,9.2312,9.4197,173100.0],["2013-04-22",9.444,9.444,9.2068,9.365,132700.0],["2013-04-23",9.4136,9.5717,9.4136,9.5596,77500.0],["2013-04-24",9.5595,9.7663,9.4683,9.7481,191600.0],["2013-04-25",9.742,9.7481,9.4622,9.5109,221400.0],["2013-04-26",9.444,9.5048,9.292,9.4318,245000.0],["2013-04-29",9.4318,9.4501,9.3589,9.4136,132600.0],["2013-04-30",9.3589,9.4136,9.3224,9.3467,160500.0],["2013-05-01",9.3224,9.3406,8.994,9.0183,309900.0],["2013-05-02",9.0366,9.2677,9.0305,9.1521,189700.0],["2013-05-03",9.2737,9.365,9.2373,9.2798,227200.0],["2013-05-06",9.4197,9.7541,9.2373,9.3954,239700.0],["2013-05-07",9.3832,9.4379,9.3589,9.4379,298400.0],["2013-05-08",9.3893,9.517,9.365,9.4866,174700.0],["2013-05-09",9.4501,9.4744,9.3224,9.3224,169600.0],["2013-05-10",9.3346,9.3589,9.2798,9.2859,137200.0],["2013-05-13",9.2798,9.292,9.2068,9.2373,221100.0],["2013-05-14",9.2251,9.4501,9.219,9.4258,317900.0],["2013-05-15",9.4136,9.5413,9.3771,9.517,330700.0],["2013-05-16",9.4623,9.5352,9.4258,9.4987,284900.0],["2013-05-17",9.4866,9.5839,9.4623,9.5839,294600.0],["2013-05-20",9.5352,9.6508,9.4866,9.6386,187500.0],["2013-05-21",9.6629,9.669,9.5717,9.6568,170200.0],["2013-05-22",9.6568,9.8271,9.4744,9.5231,220600.0],["2013-05-23",9.4562,9.5596,9.3589,9.5291,156200.0],["2013-05-24",9.4987,9.6325,9.4562,9.6264,122000.0],["2013-05-28",9.7481,9.8575,9.5352,9.7602,181500.0],["2013-05-29",9.6923,9.7849,9.4454,9.6368,158700.0],["2013-05-30",9.6306,9.7232,9.5565,9.6738,130700.0],["2013-05-31",9.5997,9.6615,9.5071,9.5133,163200.0],["2013-06-03",9.5195,9.6553,9.4207,9.5689,343300.0],["2013-06-04",9.5565,9.6059,9.3343,9.4516,372000.0],["2013-06-05",9.4145,9.5071,9.254,9.2849,206000.0],["2013-06-06",9.3034,9.3651,9.1984,9.2664,237900.0],["2013-06-07",9.3034,9.4454,9.2478,9.2972,271400.0],["2013-06-10",9.3096,9.4022,9.2231,9.3898,312600.0],["2013-06-11",9.2972,9.396,9.2602,9.3034,169700.0],["2013-06-12",9.3404,9.3528,9.1429,9.1737,122900.0],["2013-06-13",9.2046,9.2972,9.1244,9.2972,128500.0],["2013-06-14",9.3034,9.3034,9.0503,9.0688,139200.0],["2013-06-17",9.1058,9.1244,8.9947,9.0318,235100.0],["2013-06-18",9.0441,9.0935,8.9824,9.075,499200.0],["2013-06-19",9.0441,9.0688,8.9577,9.0256,295000.0],["2013-06-20",8.8712,9.0071,8.8342,8.9639,482600.0],["2013-06-21",8.9947,9.1182,8.8774,9.075,696900.0],["2013-06-24",9.0071,9.1491,8.9577,9.0503,354000.0],["2013-06-25",9.1552,9.2725,9.0503,9.217,318300.0],["2013-06-26",9.3096,9.3404,9.1552,9.1614,129500.0],["2013-06-27",9.1923,9.2787,9.1861,9.254,201600.0],["2013-06-28",9.2046,9.2972,9.1676,9.1984,539200.0],["2013-07-01",9.291,9.4577,9.2478,9.3775,250200.0],["2013-07-02",9.3836,9.4886,9.3343,9.396,236500.0],["2013-07-03",9.3404,9.4886,9.3096,9.4392,197800.0],["2013-07-05",9.5812,9.7541,9.433,9.7479,373200.0],["2013-07-08",9.8034,9.8096,9.6923,9.7232,264800.0],["2013-07-09",9.7602,9.7664,9.5935,9.7232,326100.0],["2013-07-10",9.7294,9.7602,9.6429,9.717,222200.0],["2013-07-11",9.7849,9.7911,9.575,9.5874,206900.0],["2013-07-12",9.5997,9.7047,9.5627,9.6861,364200.0],["2013-07-15",9.6861,9.8467,9.6306,9.8343,146800.0],["2013-07-16",9.8775,9.8775,9.6429,9.7417,156500.0],["2013-07-17",9.7849,9.8528,9.6923,9.7355,151300.0],["2013-07-18",9.7355,9.8713,9.6553,9.8281,164900.0],["2013-07-19",9.7726,9.9084,9.7232,9.8899,174000.0],["2013-07-22",9.859,10.0627,9.859,9.9886,216300.0],["2013-07-23",10.0319,10.0689,9.9146,10.038,147300.0],["2013-07-24",10.0504,10.1368,10.0133,10.0689,180800.0],["2013-07-25",10.0257,10.0998,9.9207,10.0319,260400.0],["2013-07-26",9.9886,10.0319,9.9146,9.9948,162300.0],["2013-07-29",10.0319,10.0812,9.8467,9.9331,205700.0],["2013-07-30",10.0133,10.038,9.8528,9.9269,163300.0],["2013-07-31",9.9393,10.1183,9.9331,9.9454,265600.0],["2013-08-01",10.0566,10.1862,10.0504,10.0998,193000.0],["2013-08-02",10.0689,10.1553,10.0072,10.0689,106800.0],["2013-08-05",10.0936,10.2047,10.0319,10.1553,185900.0],["2013-08-06",10.1615,10.1739,10.038,10.1492,336600.0],["2013-08-07",10.0998,10.18,10.0751,10.1368,224500.0],["2013-08-08",10.2047,10.2418,10.1553,10.1677,136300.0],["2013-08-09",10.1306,10.1738,10.0319,10.0504,99100.0],["2013-08-12",10.0257,10.0998,10.001,10.0936,130900.0],["2013-08-13",10.0936,10.1306,9.9516,10.1245,142700.0],["2013-08-14",10.1183,10.1924,10.0627,10.0998,127600.0],["2013-08-15",10.0504,10.0936,9.896,9.9516,157100.0],["2013-08-16",9.9084,10.0812,9.9022,9.9639,112900.0],["2013-08-19",9.9886,9.9886,9.8343,9.8899,163900.0],["2013-08-20",9.9207,10.0566,9.8899,10.001,383400.0],["2013-08-21",9.9886,10.0319,9.8343,9.8528,274900.0],["2013-08-22",9.9146,9.9948,9.8652,9.9393,128100.0],["2013-08-23",9.9393,9.9701,9.8158,9.9331,125800.0],["2013-08-26",9.9269,9.9331,9.822,9.8343,70700.0],["2013-08-27",9.7541,9.7726,9.4701,9.4701,150600.0],["2013-08-28",9.5015,9.602,9.4575,9.5141,110800.0],["2013-08-29",9.4764,9.5958,9.3758,9.5455,89900.0],["2013-08-30",9.5329,9.5329,9.3695,9.4261,314700.0],["2013-09-03",9.5518,9.646,9.2313,9.357,119000.0],["2013-09-04",9.3821,9.4387,9.3004,9.4324,216700.0],["2013-09-05",9.4575,9.5455,9.4198,9.4387,123800.0],["2013-09-06",9.4952,9.5832,9.269,9.4575,290300.0],["2013-09-09",9.5015,9.5392,9.3632,9.5329,113900.0],["2013-09-10",9.5832,9.6083,9.4764,9.5895,220700.0],["2013-09-11",9.5518,9.5895,9.4952,9.4952,97100.0],["2013-09-12",9.4952,9.6083,9.4324,9.4512,95700.0],["2013-09-13",9.4826,9.4889,9.3695,9.4198,147700.0],["2013-09-16",9.4826,9.5895,9.3632,9.4764,173800.0],["2013-09-17",9.4638,9.602,9.4449,9.602,195800.0],["2013-09-18",9.6209,9.734,9.5392,9.5769,165600.0],["2013-09-19",9.5832,9.602,9.357,9.4575,159200.0],["2013-09-20",9.4701,9.6649,9.4512,9.6586,804700.0],["2013-09-23",9.646,9.69,9.5203,9.6586,156100.0],["2013-09-24",9.6586,9.7717,9.5706,9.6712,122400.0],["2013-09-25",9.7089,9.8094,9.5895,9.7026,99700.0],["2013-09-26",9.7529,9.778,9.5518,9.6272,224600.0],["2013-09-27",9.5518,9.6397,9.5266,9.5329,152800.0],["2013-09-30",9.4701,9.5455,9.4261,9.5329,620200.0],["2013-10-01",9.5581,9.6712,9.5203,9.6083,355700.0],["2013-10-02",9.5769,9.6272,9.4826,9.5015,503800.0],["2013-10-03",9.5141,9.5141,9.357,9.3758,251200.0],["2013-10-04",9.3758,9.401,9.3004,9.3632,229400.0],["2013-10-07",9.313,9.3318,9.2438,9.2753,262100.0],["2013-10-08",9.269,9.2878,9.2061,9.2061,310500.0],["2013-10-09",9.2187,9.2313,9.1307,9.1496,385100.0],["2013-10-10",9.2564,9.3255,9.2564,9.3004,310600.0],["2013-10-11",9.269,9.602,9.269,9.602,327500.0],["2013-10-14",9.5643,9.6837,9.401,9.6649,204300.0],["2013-10-15",9.6146,9.7026,9.5832,9.5958,205400.0],["2013-10-16",9.6335,9.8346,9.5958,9.7026,168500.0],["2013-10-17",9.646,9.7591,9.6083,9.7591,219500.0],["2013-10-18",9.8408,9.9539,9.7089,9.8785,322600.0],["2013-10-21",9.9037,9.9728,9.866,9.8785,146100.0],["2013-10-22",9.9037,9.9917,9.8283,9.9351,137200.0],["2013-10-23",9.9162,9.9791,9.8408,9.9037,101400.0],["2013-10-24",9.91,9.9665,9.8408,9.9288,129000.0],["2013-10-25",10.1236,10.1236,9.7591,9.822,143600.0],["2013-10-28",9.8471,9.9037,9.8157,9.9037,209500.0],["2013-10-29",9.91,9.9791,9.7906,9.8974,109800.0],["2013-10-30",9.8785,9.9351,9.822,9.8471,167200.0],["2013-10-31",9.822,9.9288,9.7466,9.7529,204200.0],["2013-11-01",9.734,9.7968,9.5895,9.6837,278300.0],["2013-11-04",9.69,9.7403,9.6209,9.734,159800.0],["2013-11-05",9.6963,9.778,9.6397,9.6712,65700.0],["2013-11-06",9.7089,9.822,9.6649,9.734,93500.0],["2013-11-07",9.7466,9.8031,9.5706,9.602,175500.0],["2013-11-08",9.602,10.0482,9.602,9.9791,212400.0],["2013-11-11",9.9854,9.9917,9.8534,9.8534,119900.0],["2013-11-12",9.8408,9.866,9.7026,9.778,106300.0],["2013-11-13",9.7529,9.9162,9.6523,9.91,190000.0],["2013-11-14",9.9225,9.9728,9.8471,9.9288,127300.0],["2013-11-15",9.9162,9.9288,9.778,9.8974,283400.0],["2013-11-18",9.9037,10.0294,9.8471,9.9288,228800.0],["2013-11-19",9.9414,10.0419,9.9037,9.9477,95100.0],["2013-11-20",9.9728,9.9979,9.8346,9.8974,131100.0],["2013-11-21",9.9225,10.0545,9.9037,10.0294,227000.0],["2013-11-22",10.0419,10.1488,9.9665,10.1425,193900.0],["2013-11-25",10.1425,10.3184,10.1173,10.243,270900.0],["2013-11-26",10.2303,10.3762,10.1796,10.3699,188500.0],["2013-11-27",10.3952,10.5031,10.3635,10.484,146100.0],["2013-11-29",10.5411,10.5982,10.3889,10.484,90800.0],["2013-12-02",10.4523,10.4967,10.224,10.2303,144100.0],["2013-12-03",10.224,10.3255,10.1796,10.2938,691000.0],["2013-12-04",10.2684,10.4587,10.1923,10.3635,473600.0],["2013-12-05",10.3445,10.484,10.3255,10.4396,294800.0],["2013-12-06",10.5284,10.6172,10.4269,10.5475,167700.0],["2013-12-09",10.5411,10.5601,10.4143,10.5221,323600.0],["2013-12-10",10.4904,10.5094,10.4079,10.4587,535800.0],["2013-12-11",10.4587,10.5157,10.3318,10.4143,425100.0],["2013-12-12",10.4016,10.5284,10.4016,10.4713,194100.0],["2013-12-13",10.4777,10.5792,10.4016,10.484,296500.0],["2013-12-16",10.5411,10.6109,10.465,10.6109,219600.0],["2013-12-17",10.5855,10.6236,10.465,10.5031,351500.0],["2013-12-18",10.484,10.8836,10.3001,10.8709,446400.0],["2013-12-19",10.8709,10.8836,10.7124,10.7504,233600.0],["2013-12-20",10.8011,10.9914,10.7504,10.9217,807500.0],["2013-12-23",11.0104,11.1183,10.9343,11.1183,324800.0],["2013-12-24",11.0929,11.2261,11.0929,11.1373,111700.0],["2013-12-26",11.1563,11.2451,11.0675,11.1563,326300.0],["2013-12-27",11.2007,11.2197,11.0802,11.131,143600.0],["2013-12-30",11.131,11.131,11.0231,11.0231,156400.0],["2013-12-31",11.0104,11.1436,10.9978,11.0548,258500.0],["2014-01-02",11.0485,11.1944,10.8519,10.9153,282300.0],["2014-01-03",10.9217,11.0485,10.8963,10.9534,224700.0],["2014-01-06",10.9787,11.0358,10.8202,10.8455,238900.0],["2014-01-07",10.909,11.0802,10.8899,10.966,206700.0],["2014-01-08",10.947,11.0168,10.909,10.947,328400.0],["2014-01-09",11.0104,11.0866,10.9217,11.0422,297500.0],["2014-01-10",11.0548,11.0675,10.8709,10.9787,198700.0],["2014-01-13",10.9153,11.0485,10.8709,10.9724,255200.0],["2014-01-14",11.0041,11.0802,10.9026,11.0168,194700.0],["2014-01-15",11.0802,11.2071,10.928,11.0992,279100.0],["2014-01-16",11.0295,11.0929,10.9407,11.0295,131600.0],["2014-01-17",11.0485,11.2515,10.9914,11.0422,174700.0],["2014-01-21",11.131,11.2705,11.1119,11.188,227400.0],["2014-01-22",11.1817,11.2515,11.1119,11.1754,140700.0],["2014-01-23",11.1119,11.1119,10.9787,11.0866,189200.0],["2014-01-24",11.0168,11.15,10.8646,10.9914,195900.0],["2014-01-27",10.9914,11.0041,10.8075,10.8138,192600.0],["2014-01-28",10.8075,10.8836,10.6933,10.8075,200400.0],["2014-01-29",10.7187,10.8138,10.4713,10.5728,190600.0],["2014-01-30",10.6299,10.7885,10.5031,10.6933,233600.0],["2014-01-31",10.5538,10.8709,10.465,10.5157,603000.0],["2014-02-03",10.5475,10.6109,10.1352,10.1352,274800.0],["2014-02-04",10.1606,10.3825,9.9576,10.2811,282200.0],["2014-02-05",10.2303,10.3255,10.1352,10.1859,211900.0],["2014-02-06",10.2113,10.8138,10.1098,10.243,226000.0],["2014-02-07",10.2747,10.3064,10.1732,10.2494,193200.0],["2014-02-10",10.243,10.5918,10.1479,10.2938,356000.0],["2014-02-11",10.2938,10.5221,10.2874,10.4396,166400.0],["2014-02-12",10.4396,10.5792,10.3508,10.4143,137600.0],["2014-02-13",10.3572,10.4396,10.2684,10.4396,136800.0],["2014-02-14",10.446,10.4904,10.3572,10.484,80900.0],["2014-02-18",10.5031,10.6616,10.4016,10.5284,126600.0],["2014-02-19",10.4777,10.7314,10.1162,10.1542,366400.0],["2014-02-20",10.1732,10.3699,10.1732,10.2367,272400.0],["2014-02-21",10.3001,10.3889,10.1923,10.3128,295500.0],["2014-02-24",10.3255,10.7124,10.3255,10.6426,395000.0],["2014-02-25",10.6489,10.8519,10.5792,10.7694,430900.0],["2014-02-26",10.8206,10.8846,10.7118,10.8206,240400.0],["2014-02-27",10.7886,10.8526,10.6735,10.8462,179000.0],["2014-02-28",10.8782,11.0574,10.7118,10.9038,370200.0],["2014-03-03",10.8334,10.8334,10.5583,10.7502,221200.0],["2014-03-04",10.8782,11.1406,10.6095,11.0638,358600.0],["2014-03-05",11.0318,11.0894,10.827,11.051,139800.0],["2014-03-06",11.0702,11.1982,11.051,11.1726,174100.0],["2014-03-07",11.243,11.3581,11.1662,11.2174,192700.0],["2014-03-10",11.1598,11.2941,11.1022,11.2877,129000.0],["2014-03-11",11.2686,11.2686,11.0958,11.1854,133900.0],["2014-03-12",11.1598,11.2878,11.0318,11.2302,131300.0],["2014-03-13",11.243,11.3133,11.1022,11.1918,233300.0],["2014-03-14",11.1278,11.3517,11.1214,11.2366,164700.0],["2014-03-17",11.3197,11.3709,11.2814,11.3453,248700.0],["2014-03-18",11.3453,11.3965,11.2302,11.3901,171100.0],["2014-03-19",11.4029,11.5181,11.3133,11.4093,165900.0],["2014-03-20",11.3517,11.6525,11.3517,11.6269,245500.0],["2014-03-21",11.6525,11.7293,11.5501,11.5885,1173200.0],["2014-03-24",11.5757,11.7549,11.5501,11.6333,202400.0],["2014-03-25",11.6845,11.7037,11.5373,11.6461,199800.0],["2014-03-26",11.7165,11.7357,11.4733,11.4797,183400.0],["2014-03-27",11.4605,11.5437,11.2238,11.2366,184800.0],["2014-03-28",11.1982,11.4285,11.1534,11.243,151000.0],["2014-03-31",11.3005,11.5053,11.2238,11.5053,203100.0],["2014-04-01",11.5181,11.8381,11.4669,11.7933,246800.0],["2014-04-02",11.8061,11.8061,11.6973,11.7805,141200.0],["2014-04-03",11.7805,11.8061,11.6013,11.7293,209700.0],["2014-04-04",11.7549,11.7805,11.4029,11.4349,224700.0],["2014-04-07",11.4349,11.4925,11.1918,11.3517,269900.0],["2014-04-08",11.3325,11.4797,11.275,11.3197,195300.0],["2014-04-09",11.3197,11.3901,11.179,11.275,138000.0],["2014-04-10",11.275,11.3325,10.8398,10.9486,299900.0],["2014-04-11",10.8334,11.019,10.7182,10.8462,142200.0],["2014-04-14",10.9806,10.9998,10.7886,10.8782,159500.0],["2014-04-15",10.9102,10.9998,10.7118,10.923,160700.0],["2014-04-16",11.0254,11.0254,10.8782,10.9422,139400.0],["2014-04-17",10.9678,11.1406,10.8782,11.1278,216400.0],["2014-04-21",11.0958,11.2238,9.9312,10.9614,355800.0],["2014-04-22",10.955,11.1278,10.8782,11.0254,125000.0],["2014-04-23",11.0062,11.083,10.9422,11.0062,138000.0],["2014-04-24",11.051,11.051,10.8142,10.8654,94700.0],["2014-04-25",10.795,10.8334,10.6159,10.6863,211000.0],["2014-04-28",10.7118,10.763,10.3727,10.5327,325600.0],["2014-04-29",10.5903,10.6607,10.4175,10.4175,191300.0],["2014-04-30",10.3663,10.4111,10.0464,10.3599,251900.0],["2014-05-01",10.3279,10.4495,10.1615,10.2959,245500.0],["2014-05-02",10.2959,10.5455,10.1935,10.2319,175500.0],["2014-05-05",10.1231,10.1871,10.0592,10.1487,209900.0],["2014-05-06",10.0911,10.1743,9.9696,10.008,224100.0],["2014-05-07",9.9952,10.1551,9.8672,10.1295,223200.0],["2014-05-08",10.1167,10.2703,9.9952,10.0144,147200.0],["2014-05-09",9.9568,10.2319,9.9184,10.2255,172100.0],["2014-05-12",10.2383,10.4559,10.2127,10.4047,187700.0],["2014-05-13",10.3791,10.4303,10.1807,10.1807,230500.0],["2014-05-14",10.1679,10.2703,9.88,9.9248,253000.0],["2014-05-15",9.8416,9.9824,9.6048,9.976,323800.0],["2014-05-16",9.944,9.9952,9.8736,9.9696,196700.0],["2014-05-19",9.9568,10.1167,9.9568,10.0528,134900.0],["2014-05-20",10.0272,10.1039,9.9632,10.0911,402200.0],["2014-05-21",10.1167,10.2319,10.0528,10.1743,186200.0],["2014-05-22",10.1743,10.2959,10.0783,10.2383,137200.0],["2014-05-23",10.2639,10.5583,10.2127,10.3407,162900.0],["2014-05-27",10.4239,10.6095,10.3663,10.5327,202000.0],["2014-05-28",10.5456,10.7522,10.3971,10.5004,272600.0],["2014-05-29",10.5068,10.552,10.4035,10.4681,114000.0],["2014-05-30",10.4875,10.6231,10.4616,10.5004,176700.0],["2014-06-02",10.4939,10.6425,10.3712,10.5327,178200.0],["2014-06-03",10.4616,10.7458,10.4616,10.5327,172200.0],["2014-06-04",10.4875,10.6166,10.4487,10.5133,145500.0],["2014-06-05",10.5262,10.8556,10.481,10.8168,170300.0],["2014-06-06",10.8943,11.0235,10.8104,10.9524,184800.0],["2014-06-09",10.9266,11.2107,10.9266,11.1978,137400.0],["2014-06-10",11.1268,11.1785,10.9137,11.1074,168400.0],["2014-06-11",11.017,11.0622,10.8749,10.9201,182200.0],["2014-06-12",10.8943,10.9718,10.7716,10.8685,183500.0],["2014-06-13",10.9331,11.0235,10.7974,10.8814,212800.0],["2014-06-16",10.8233,10.9266,10.7264,10.7845,224300.0],["2014-06-17",10.7522,11.101,10.7199,11.0751,293300.0],["2014-06-18",11.0428,11.2882,10.9072,11.2559,284300.0],["2014-06-19",11.256,11.2689,10.9912,11.2172,250700.0],["2014-06-20",11.2818,11.3528,11.1849,11.2301,892900.0],["2014-06-23",11.2237,11.3722,10.9524,11.0041,208800.0],["2014-06-24",11.017,11.1268,10.8879,10.8879,235900.0],["2014-06-25",10.7974,11.088,10.6812,11.0687,251600.0],["2014-06-26",11.0428,11.0428,10.9008,11.0106,303100.0],["2014-06-27",10.9137,11.1074,10.9137,11.0428,871800.0],["2014-06-30",11.0558,11.1203,10.9266,11.1139,193900.0],["2014-07-01",11.1914,11.4949,11.1203,11.3399,261800.0],["2014-07-02",11.327,11.3593,11.1978,11.2237,241000.0],["2014-07-03",11.2495,11.4626,11.2301,11.4045,105300.0],["2014-07-07",11.327,11.3593,11.2107,11.2172,138400.0],["2014-07-08",11.1849,11.1849,11.017,11.0493,195300.0],["2014-07-09",11.1397,11.2882,11.0235,11.0299,142300.0],["2014-07-10",10.8168,10.9589,10.7716,10.8685,136100.0],["2014-07-11",10.8297,10.8491,10.7135,10.8039,124300.0],["2014-07-14",10.9201,10.9331,10.7974,10.8362,99400.0],["2014-07-15",10.8749,10.9524,10.791,10.8814,152700.0],["2014-07-16",10.8879,10.9331,10.7458,10.7522,147300.0],["2014-07-17",10.707,10.8427,10.4358,10.481,200300.0],["2014-07-18",10.4423,10.6166,10.41,10.5843,216300.0],["2014-07-21",10.5068,10.6102,10.4293,10.5004,101500.0],["2014-07-22",10.5327,10.6941,10.4229,10.4552,91100.0],["2014-07-23",10.4681,10.5327,10.3454,10.5068,147200.0],["2014-07-24",10.5262,10.6941,10.4358,10.565,162300.0],["2014-07-25",10.3454,10.8233,10.3454,10.7135,192600.0],["2014-07-28",10.7716,10.8168,10.5004,10.5327,220000.0],["2014-07-29",10.5068,10.6231,10.4681,10.5714,126900.0],["2014-07-30",10.6747,10.8039,10.4875,10.6747,88600.0],["2014-07-31",10.552,10.6554,10.4939,10.552,290700.0],["2014-08-01",10.5843,10.6102,10.3583,10.5004,198200.0],["2014-08-04",10.5327,10.5779,10.4164,10.5456,256300.0],["2014-08-05",10.1,10.6102,10.1,10.5843,136700.0],["2014-08-06",10.5198,10.7781,10.5198,10.7587,234100.0],["2014-08-07",10.7652,10.8104,10.5456,10.6102,209000.0],["2014-08-08",10.6037,10.7006,10.41,10.6295,116500.0],["2014-08-11",10.6941,10.8427,10.5843,10.72,88100.0],["2014-08-12",10.6683,10.7458,10.5391,10.6102,83300.0],["2014-08-13",10.636,10.7716,10.6231,10.7329,96600.0],["2014-08-14",10.707,10.7974,10.6295,10.6425,104900.0],["2014-08-15",10.7652,10.8168,10.4552,10.5585,169500.0],["2014-08-18",10.6941,10.7652,10.5843,10.7393,100300.0],["2014-08-19",10.7458,10.8362,10.7458,10.791,62000.0],["2014-08-20",10.7329,10.791,10.565,10.6554,100200.0],["2014-08-21",10.6489,10.8685,10.5327,10.8427,102900.0],["2014-08-22",10.8104,10.9266,10.7781,10.8104,101600.0],["2014-08-25",10.8362,10.8814,10.7135,10.8104,119700.0],["2014-08-26",10.7974,10.9331,10.7652,10.9201,140000.0],["2014-08-27",10.9397,10.9397,10.7963,10.8224,171400.0],["2014-08-28",10.7573,10.8745,10.7312,10.7377,95400.0],["2014-08-29",10.7312,10.8289,10.6921,10.8224,72100.0],["2014-09-02",10.9006,11.0048,10.8485,10.9397,78300.0],["2014-09-03",10.9723,11.0114,10.855,10.9071,116800.0],["2014-09-04",10.9332,11.0439,10.8354,10.855,88700.0],["2014-09-05",10.7963,10.9006,10.7573,10.8811,71100.0],["2014-09-08",10.842,10.9592,10.7507,10.9397,84600.0],["2014-09-09",10.8941,10.8941,10.7638,10.7638,119600.0],["2014-09-10",10.7507,10.9592,10.7507,10.9527,98200.0],["2014-09-11",10.8745,11.0309,10.8745,11.0114,188400.0],["2014-09-12",11.0439,11.1091,10.9136,11.0309,208500.0],["2014-09-15",10.9853,10.9853,10.842,10.842,242100.0],["2014-09-16",10.7833,10.9332,10.7247,10.7833,146800.0],["2014-09-17",10.7638,10.9006,10.7051,10.7833,173900.0],["2014-09-18",10.8029,11.0114,10.8029,10.9658,249300.0],["2014-09-19",10.9592,11.0896,10.7703,10.7768,631300.0],["2014-09-22",10.7507,10.8485,10.6139,10.64,153300.0],["2014-09-23",10.64,10.7247,10.5162,10.5162,264800.0],["2014-09-24",10.5357,10.6074,10.451,10.5618,158100.0],["2014-09-25",10.5357,10.5357,10.3142,10.3207,175000.0],["2014-09-26",10.3272,10.3924,10.2099,10.3533,172400.0],["2014-09-29",10.223,10.4184,10.223,10.3793,185200.0],["2014-09-30",10.3793,10.4184,10.3012,10.3142,366400.0],["2014-10-01",10.3272,10.4054,10.249,10.2946,359700.0],["2014-10-02",10.2686,10.4054,10.223,10.3533,154500.0],["2014-10-03",10.425,10.5683,10.3663,10.3663,225300.0],["2014-10-06",10.3924,10.3924,10.2165,10.3142,159300.0],["2014-10-07",10.236,10.3142,10.1643,10.2034,248800.0],["2014-10-08",10.1774,10.3403,10.0731,10.3142,221900.0],["2014-10-09",10.2816,10.2816,10.021,10.021,178200.0],["2014-10-10",9.9689,10.1643,9.9689,9.9949,155000.0],["2014-10-13",10.0145,10.1643,9.9558,10.1122,183000.0],["2014-10-14",10.1578,10.3012,10.0731,10.2295,315200.0],["2014-10-15",10.0666,10.0927,9.7734,10.0014,468200.0],["2014-10-16",9.8386,10.1643,9.8125,10.1383,185600.0],["2014-10-17",10.2751,10.4119,9.9819,10.0601,197100.0],["2014-10-20",10.034,10.1578,9.9949,10.0796,187100.0],["2014-10-21",10.1643,10.3468,10.1252,10.3272,228900.0],["2014-10-22",10.3272,10.438,10.2099,10.236,104300.0],["2014-10-23",10.3403,10.4575,10.3012,10.3272,122100.0],["2014-10-24",10.3533,10.4054,10.1904,10.3207,86000.0],["2014-10-27",10.3077,10.4119,10.2099,10.3337,139900.0],["2014-10-28",10.3989,10.7507,10.3598,10.7507,181600.0],["2014-10-29",10.7116,10.8941,10.6269,10.855,190500.0],["2014-10-30",10.7507,10.9592,10.7507,10.8941,187200.0],["2014-10-31",10.9788,11.4414,10.7833,11.4284,449400.0],["2014-11-03",11.474,11.7216,11.4609,11.6173,358100.0],["2014-11-04",11.5391,11.6629,11.4414,11.6434,215000.0],["2014-11-05",11.7281,11.8128,11.6303,11.7607,323700.0],["2014-11-06",11.8063,11.9105,11.689,11.891,331500.0],["2014-11-07",11.8975,12.0799,11.7867,12.0734,230600.0],["2014-11-10",12.0278,12.0864,11.9105,12.0539,161600.0],["2014-11-11",12.0213,12.1125,11.9626,11.9887,118900.0],["2014-11-12",11.9496,12.0799,11.9496,12.0278,253900.0],["2014-11-13",12.0148,12.0213,11.8519,11.8584,159100.0],["2014-11-14",11.8323,11.891,11.7607,11.8063,147300.0],["2014-11-17",11.7998,11.8584,11.7216,11.7932,144300.0],["2014-11-18",11.7997,11.8845,11.7216,11.7411,182400.0],["2014-11-19",11.7216,11.7411,11.5326,11.6825,187800.0],["2014-11-20",11.6108,11.7802,11.5978,11.7802,112600.0],["2014-11-21",11.8844,11.917,11.6043,11.6238,637800.0],["2014-11-24",11.689,11.8584,11.6303,11.8258,249200.0],["2014-11-25",11.8521,11.9967,11.7535,11.9902,223900.0],["2014-11-26",11.9639,11.9902,11.8718,11.9047,221100.0],["2014-11-28",11.9376,11.9836,11.6352,11.6418,125900.0],["2014-12-01",11.6483,11.7601,11.3591,11.3657,198500.0],["2014-12-02",11.4117,11.622,11.2145,11.5037,276400.0],["2014-12-03",11.4971,11.7075,11.3065,11.6746,318800.0],["2014-12-04",11.6746,11.6943,11.5957,11.6549,194400.0],["2014-12-05",11.6615,11.8587,11.6615,11.8061,237000.0],["2014-12-08",11.7666,11.9507,11.6615,11.7206,134000.0],["2014-12-09",11.5563,11.9507,11.3591,11.9376,297500.0],["2014-12-10",11.8718,11.9704,11.4248,11.4511,213500.0],["2014-12-11",11.5169,11.6943,11.3459,11.5694,190900.0],["2014-12-12",11.4117,11.4906,11.2671,11.3525,295800.0],["2014-12-15",11.4314,11.5169,11.2473,11.3657,226900.0],["2014-12-16",11.3262,11.622,11.2868,11.5103,230800.0],["2014-12-17",11.5169,11.8784,11.4051,11.8324,283200.0],["2014-12-18",11.9902,12.0756,11.8324,12.0756,251800.0],["2014-12-19",12.1939,12.2334,12.023,12.1085,765600.0],["2014-12-22",12.1282,12.2662,12.069,12.2662,163500.0],["2014-12-23",12.3517,12.4174,12.2005,12.2662,193200.0],["2014-12-24",12.2465,12.3057,12.1676,12.2465,61400.0],["2014-12-26",12.2531,12.2991,12.1676,12.286,158100.0],["2014-12-29",12.2925,12.4897,12.286,12.4897,237900.0],["2014-12-30",12.3517,12.5095,12.3517,12.3517,273400.0],["2014-12-31",12.424,12.516,12.2137,12.2202,218700.0],["2015-01-02",12.3254,12.3451,11.9113,12.0296,182900.0],["2015-01-05",11.9507,11.9507,11.6746,11.7141,241300.0],["2015-01-06",11.7404,11.7404,11.3262,11.3788,229100.0],["2015-01-07",11.4314,11.5826,11.1422,11.4314,260300.0],["2015-01-08",11.4774,11.6483,11.392,11.6352,290700.0],["2015-01-09",11.6549,11.6549,11.2473,11.2539,248900.0],["2015-01-12",11.2539,11.3525,11.0961,11.175,202600.0],["2015-01-13",11.2934,11.4906,11.0501,11.1882,267000.0],["2015-01-14",11.0304,11.1159,10.8661,10.9844,149300.0],["2015-01-15",10.9515,11.0436,10.8464,10.9712,246700.0],["2015-01-16",10.9581,11.2473,10.7938,11.2276,250500.0],["2015-01-20",11.2802,11.2868,11.0961,11.1685,236800.0],["2015-01-21",11.1356,11.2802,11.0304,11.0304,268500.0],["2015-01-22",11.1619,11.6418,11.0633,11.622,213400.0],["2015-01-23",11.622,11.622,11.3525,11.4051,143500.0],["2015-01-26",11.3459,11.5366,11.2079,11.484,138600.0],["2015-01-27",11.3722,11.4314,11.2736,11.3065,110400.0],["2015-01-28",11.3657,11.3657,10.8858,10.9187,157000.0],["2015-01-29",10.9055,11.1685,10.8989,11.1093,289300.0],["2015-01-30",10.8332,11.1553,10.8332,10.8595,229100.0],["2015-02-02",10.8464,11.1882,10.8069,11.1685,220500.0],["2015-02-03",11.1816,11.5169,11.1816,11.3985,203500.0],["2015-02-04",11.3131,11.4643,11.0107,11.2868,148000.0],["2015-02-05",11.3394,11.6155,11.2868,11.6089,180700.0],["2015-02-06",11.6615,11.8784,11.4314,11.7338,232500.0],["2015-02-09",11.7075,11.7075,11.4314,11.438,137500.0],["2015-02-10",11.5694,11.5694,11.3196,11.4708,96800.0],["2015-02-11",11.438,11.4774,11.3328,11.4183,110000.0],["2015-02-12",11.4971,11.7075,11.4774,11.6943,119600.0],["2015-02-13",11.7404,11.8192,11.622,11.6943,120000.0],["2015-02-17",11.7009,11.9047,11.6418,11.8981,205500.0],["2015-02-18",11.8324,11.8455,11.6023,11.668,169200.0],["2015-02-19",11.5957,11.7338,11.5497,11.6418,126000.0],["2015-02-20",11.6615,11.6615,11.4248,11.6155,179200.0],["2015-02-23",11.5366,11.6286,11.484,11.622,112000.0],["2015-02-24",11.6483,11.8192,11.6286,11.8127,203900.0],["2015-02-25",11.8193,11.8193,11.6137,11.6402,114600.0],["2015-02-26",11.6004,11.7861,11.5739,11.6667,178800.0],["2015-02-27",11.6269,11.6999,11.5474,11.5606,146400.0],["2015-03-02",11.5208,11.6933,11.5208,11.6402,137000.0],["2015-03-03",11.5739,11.6667,11.4877,11.4877,123000.0],["2015-03-04",11.4479,11.4744,11.3152,11.3351,118600.0],["2015-03-05",11.3417,11.4943,11.1693,11.2423,266700.0],["2015-03-06",11.1759,11.5076,11.1759,11.2821,312500.0],["2015-03-09",11.3285,11.4611,11.3285,11.4412,147900.0],["2015-03-10",11.2953,11.4081,11.2025,11.2555,130700.0],["2015-03-11",11.302,11.3948,11.229,11.2821,183400.0],["2015-03-12",11.3948,11.8657,11.3683,11.8458,190800.0],["2015-03-13",11.8591,11.9055,11.6402,11.8392,135900.0],["2015-03-16",11.8591,11.932,11.7596,11.7861,106200.0],["2015-03-17",11.7132,11.8657,11.6601,11.8392,116500.0],["2015-03-18",11.7729,11.8856,11.5407,11.6004,176700.0],["2015-03-19",11.5805,11.5938,11.4213,11.5805,87700.0],["2015-03-20",11.6402,11.8326,11.5341,11.7662,352200.0],["2015-03-23",11.7331,11.8458,11.6601,11.7928,118800.0],["2015-03-24",11.7596,11.8259,11.7065,11.7994,106700.0],["2015-03-25",11.806,11.806,11.5673,11.5739,171000.0],["2015-03-26",11.5673,11.6535,11.4147,11.6336,88200.0],["2015-03-27",11.5938,11.627,11.4479,11.554,139900.0],["2015-03-30",11.554,11.8657,11.5142,11.7994,114100.0],["2015-03-31",11.7132,11.879,11.6933,11.8127,130500.0],["2015-04-01",11.7994,11.8724,11.6535,11.8591,93200.0],["2015-04-02",11.8193,11.9387,11.8193,11.8856,73300.0],["2015-04-06",11.7662,11.8657,11.6071,11.7928,133700.0],["2015-04-07",11.806,11.8127,11.68,11.7397,111900.0],["2015-04-08",11.7264,11.7795,11.6601,11.7331,125700.0],["2015-04-09",11.6999,11.7397,11.5341,11.68,131200.0],["2015-04-10",11.7397,11.806,11.6866,11.7132,53100.0],["2015-04-13",11.6866,11.8259,11.6734,11.8127,82800.0],["2015-04-14",11.7662,11.7994,11.554,11.6071,176700.0],["2015-04-15",11.627,11.8193,11.6004,11.7861,172400.0],["2015-04-16",11.7397,11.8525,11.6203,11.8127,116600.0],["2015-04-17",11.7198,11.7264,11.4081,11.5076,200000.0],["2015-04-20",11.5606,11.7463,11.5009,11.6203,135300.0],["2015-04-21",11.6402,11.7397,11.5872,11.6071,92400.0],["2015-04-22",11.6071,11.6933,11.4412,11.6601,67700.0],["2015-04-23",11.6004,11.6734,11.5076,11.6137,73600.0],["2015-04-24",11.6203,11.6734,11.5076,11.5275,75000.0],["2015-04-27",11.5474,11.7065,11.3882,11.4744,140300.0],["2015-04-28",11.5142,11.7198,11.4479,11.6999,64700.0],["2015-04-29",11.6203,11.806,11.5673,11.6734,84500.0],["2015-04-30",11.4611,11.6203,11.4081,11.4479,190300.0],["2015-05-01",11.4412,11.5407,11.0565,11.1295,156100.0],["2015-05-04",11.1096,11.156,11.0101,11.0632,174700.0],["2015-05-05",11.0831,11.1892,11.03,11.0831,190500.0],["2015-05-06",11.1229,11.2157,11.0168,11.1096,201800.0],["2015-05-07",11.0963,11.2489,11.0168,11.1627,84300.0],["2015-05-08",11.2754,11.2754,11.0831,11.1361,164500.0],["2015-05-11",11.1494,11.3351,11.1494,11.2356,313900.0],["2015-05-12",11.1892,11.3351,11.0897,11.2887,116200.0],["2015-05-13",11.3285,11.3285,11.156,11.2821,382400.0],["2015-05-14",11.3484,11.4081,11.2622,11.3683,206900.0],["2015-05-15",11.3417,11.428,11.1096,11.2423,261500.0],["2015-05-18",11.229,11.5407,11.2224,11.4611,202500.0],["2015-05-19",11.4744,11.6866,11.4479,11.6601,160100.0],["2015-05-20",11.6336,11.6933,11.4943,11.6667,190700.0],["2015-05-21",11.6336,11.7132,11.5872,11.6336,121600.0],["2015-05-22",11.6004,11.7795,11.5341,11.5938,117400.0],["2015-05-26",11.5142,11.554,11.3815,11.5009,157100.0],["2015-05-27",11.521,11.7218,11.4675,11.7085,166600.0],["2015-05-28",11.6482,11.7553,11.6415,11.7352,125100.0],["2015-05-29",11.6482,11.7018,11.5009,11.6281,145800.0],["2015-06-01",11.6951,11.6951,11.4608,11.5143,216600.0],["2015-06-02",11.4942,11.7085,11.434,11.6281,168300.0],["2015-06-03",11.6951,11.8825,11.608,11.8825,175500.0],["2015-06-04",11.7821,11.8356,11.6415,11.6951,95500.0],["2015-06-05",11.7486,11.9428,11.6951,11.9294,166100.0],["2015-06-08",11.9093,11.9829,11.8223,11.8624,171000.0],["2015-06-09",11.8691,12.0298,11.762,11.9428,239800.0],["2015-06-10",12.0432,12.2105,12.0231,12.1369,251000.0],["2015-06-11",12.1436,12.157,11.9361,12.1101,204200.0],["2015-06-12",12.0633,12.1302,11.9695,12.07,123100.0],["2015-06-15",11.9896,12.0499,11.8022,11.9695,177500.0],["2015-06-16",11.9762,12.157,11.916,12.1436,295700.0],["2015-06-17",12.2038,12.2239,11.8557,11.916,202900.0],["2015-06-18",11.9628,12.09,11.8357,12.0566,239900.0],["2015-06-19",12.07,12.1771,12.0164,12.1369,569500.0],["2015-06-22",12.2105,12.2708,12.1101,12.1971,203700.0],["2015-06-23",12.2172,12.3779,12.2172,12.331,296500.0],["2015-06-24",12.3109,12.4448,12.3043,12.3511,220100.0],["2015-06-25",12.4248,12.5252,12.3377,12.4181,261000.0],["2015-06-26",12.4515,12.4783,12.3511,12.3779,478900.0],["2015-06-29",12.244,12.5185,12.0164,12.0298,147600.0],["2015-06-30",12.1838,12.1838,11.9428,12.0097,406400.0],["2015-07-01",12.1838,12.3043,12.0833,12.2038,155600.0],["2015-07-02",12.1971,12.1971,11.829,11.916,190100.0],["2015-07-06",11.7754,12.003,11.7085,11.9695,166300.0],["2015-07-07",11.9495,11.9495,11.6348,11.7821,215600.0],["2015-07-08",11.7018,11.8423,11.6817,11.7486,292300.0],["2015-07-09",11.9294,11.9628,11.7955,11.849,183300.0],["2015-07-10",12.0231,12.1235,11.9495,12.0633,121800.0],["2015-07-13",12.1436,12.2105,12.0365,12.1302,109200.0],["2015-07-14",12.09,12.1971,12.0432,12.1838,86200.0],["2015-07-15",12.2507,12.331,12.0633,12.2507,121700.0],["2015-07-16",12.3578,12.4716,12.1838,12.2775,142000.0],["2015-07-17",12.3043,12.3043,12.1034,12.2105,126300.0],["2015-07-20",12.2239,12.3444,12.1704,12.3043,144300.0],["2015-07-21",12.2708,12.4783,12.157,12.1838,148300.0],["2015-07-22",12.1503,12.4114,12.1503,12.331,94900.0],["2015-07-23",12.3578,12.3913,12.0766,12.0967,129000.0],["2015-07-24",12.1369,12.8465,12.1369,12.5586,465400.0],["2015-07-27",12.4381,12.5988,12.3578,12.398,138300.0],["2015-07-28",12.485,12.485,12.1838,12.331,101200.0],["2015-07-29",12.3109,12.3578,12.1369,12.2507,106900.0],["2015-07-30",12.2172,12.6122,12.2172,12.5586,227100.0],["2015-07-31",12.7126,12.8063,12.398,12.726,298400.0],["2015-08-03",12.726,12.8599,12.5787,12.8197,286000.0],["2015-08-04",12.8398,12.9536,12.7595,12.7863,360700.0],["2015-08-05",12.8666,13.208,12.726,13.0808,435200.0],["2015-08-06",13.0808,13.1143,12.8465,13.0206,167600.0],["2015-08-07",12.9402,13.0674,12.8197,12.9469,108600.0],["2015-08-10",13.0741,13.1812,12.9871,13.1812,234100.0],["2015-08-11",13.0875,13.1611,12.8398,12.9938,109400.0],["2015-08-12",12.88,13.0139,12.6055,12.7394,119900.0],["2015-08-13",12.7595,12.9068,12.6457,12.7394,96400.0],["2015-08-14",12.6925,12.8934,12.6925,12.8934,93500.0],["2015-08-17",12.7929,12.9134,12.7461,12.8934,262900.0],["2015-08-18",12.9001,13.0607,12.9001,13.0206,198900.0],["2015-08-19",12.9536,13.0808,12.8264,12.9536,277400.0],["2015-08-20",12.8197,12.88,12.6591,12.6791,221700.0],["2015-08-21",12.4381,12.7126,12.3444,12.5586,175600.0],["2015-08-24",12.0499,12.3578,12.0164,12.0298,346300.0],["2015-08-25",12.3846,12.3846,11.7955,11.8223,200600.0],["2015-08-26",12.1128,12.2411,11.8155,12.1938,301500.0],["2015-08-27",12.2479,12.4843,12.1668,12.3222,254300.0],["2015-08-28",12.2614,12.4235,12.2141,12.3492,180200.0],["2015-08-31",12.2884,12.464,12.2411,12.4573,158700.0],["2015-09-01",12.2276,12.3222,11.9912,12.0317,250800.0],["2015-09-02",12.1736,12.3695,12.1195,12.2681,170900.0],["2015-09-03",12.3087,12.383,12.2344,12.2681,126800.0],["2015-09-04",12.0992,12.3154,12.0992,12.2276,120700.0],["2015-09-08",12.3695,12.6397,12.2952,12.5654,151000.0],["2015-09-09",12.7005,12.7275,12.437,12.4505,191500.0],["2015-09-10",12.3357,12.6802,12.3357,12.6329,116400.0],["2015-09-11",12.5654,12.8086,12.5654,12.7208,134300.0],["2015-09-14",12.7275,12.9437,12.7208,12.8153,150200.0],["2015-09-15",12.8626,12.9707,12.8356,12.9437,130000.0],["2015-09-16",12.9437,12.9504,12.8086,12.9099,142200.0],["2015-09-17",12.9167,13.0788,12.5046,12.5924,187200.0],["2015-09-18",12.3762,12.4911,12.2344,12.3762,798800.0],["2015-09-21",12.4776,12.6802,12.464,12.5789,170100.0],["2015-09-22",12.4438,12.5181,12.2546,12.4708,122200.0],["2015-09-23",12.5046,12.6329,12.3762,12.5113,145100.0],["2015-09-24",12.4168,12.6735,12.4168,12.6059,231400.0],["2015-09-25",12.768,12.8626,12.6667,12.6802,267700.0],["2015-09-28",12.6194,12.687,12.5046,12.5181,213600.0],["2015-09-29",12.5451,12.6532,12.4438,12.4911,297000.0],["2015-09-30",12.6127,12.9302,12.4573,12.8896,522000.0],["2015-10-01",12.8694,12.9167,12.66,12.8288,205200.0],["2015-10-02",12.6397,12.6397,12.1736,12.5113,276100.0],["2015-10-05",12.5924,12.8018,12.5856,12.7748,140500.0],["2015-10-06",12.714,12.8153,12.6464,12.7005,159800.0],["2015-10-07",12.7478,12.9572,12.7478,12.9369,259900.0],["2015-10-08",12.9302,13.0788,12.8356,13.0585,179300.0],["2015-10-09",13.0518,13.1328,12.8694,12.8694,130600.0],["2015-10-12",12.8559,13.0315,12.8356,12.9977,133200.0],["2015-10-13",12.9572,12.9842,12.7951,12.8153,138500.0],["2015-10-14",12.7951,12.8153,12.2546,12.5316,283900.0],["2015-10-15",12.6194,12.8356,12.5316,12.8356,238400.0],["2015-10-16",12.8694,12.9369,12.7275,12.8896,127000.0],["2015-10-19",12.8356,12.9707,12.7613,12.8424,106900.0],["2015-10-20",12.8153,13.072,12.7951,12.9977,274300.0],["2015-10-21",13.045,13.1261,12.768,12.7816,130600.0],["2015-10-22",12.8491,13.0248,12.5586,12.8424,300800.0],["2015-10-23",13.1396,13.3423,12.8896,13.2612,741800.0],["2015-10-26",13.1464,13.2612,12.8694,13.0248,490100.0],["2015-10-27",13.0315,13.1801,12.8626,12.9302,292000.0],["2015-10-28",12.9437,13.5449,12.9167,13.5382,291400.0],["2015-10-29",13.4774,13.6463,13.349,13.4031,193200.0],["2015-10-30",13.4166,13.4368,12.9167,13.0248,291400.0],["2015-11-02",13.0518,13.3152,13.0518,13.3085,183500.0],["2015-11-03",13.2274,13.2882,13.1126,13.2409,229200.0],["2015-11-04",13.268,13.3693,13.2139,13.295,123800.0],["2015-11-05",13.295,13.6057,13.2882,13.5112,188400.0],["2015-11-06",13.6395,14.1867,13.5855,13.9976,258100.0],["2015-11-09",14.0516,14.0516,13.6598,13.7746,207800.0],["2015-11-10",13.7544,13.93,13.6598,13.8354,164300.0],["2015-11-11",13.903,13.957,13.5922,13.599,221700.0],["2015-11-12",13.4909,13.653,13.322,13.3423,102400.0],["2015-11-13",13.2409,13.3828,13.0383,13.1464,206100.0],["2015-11-16",13.0788,13.5314,13.0112,13.2477,130000.0],["2015-11-17",13.2815,13.4976,13.2004,13.268,104100.0],["2015-11-18",13.2747,13.4504,13.1328,13.4233,198000.0],["2015-11-19",13.4031,13.4774,13.2882,13.3423,112600.0],["2015-11-20",13.3963,13.5449,13.3355,13.4166,145900.0],["2015-11-23",13.3963,13.5922,13.3558,13.4774,80400.0],["2015-11-24",13.3896,13.5652,13.2882,13.5517,105800.0],["2015-11-25",13.5584,13.6192,13.4571,13.5584,73300.0],["2015-11-27",13.5247,13.6395,13.4639,13.6125,64000.0],["2015-11-30",13.6328,13.7341,13.572,13.6125,149600.0],["2015-12-01",13.68,13.8287,13.5787,13.6057,137100.0],["2015-12-02",13.6398,13.6738,13.3674,13.3742,193900.0],["2015-12-03",13.4491,13.524,13.1291,13.1359,216600.0],["2015-12-04",13.1563,13.3878,13.1018,13.1699,364500.0],["2015-12-07",13.1086,13.1835,12.8431,12.9316,206900.0],["2015-12-08",12.8022,12.9861,12.6388,12.7681,197900.0],["2015-12-09",12.7409,12.9997,12.6183,12.6524,267100.0],["2015-12-10",12.6047,12.7886,12.5162,12.6796,210800.0],["2015-12-11",12.4277,12.6728,12.3732,12.4685,578300.0],["2015-12-14",12.4617,12.6456,12.3528,12.414,426000.0],["2015-12-15",12.5026,12.7341,12.4821,12.6728,410700.0],["2015-12-16",12.7818,12.9384,12.4889,12.7681,327200.0],["2015-12-17",12.7886,12.8362,12.5026,12.5639,201300.0],["2015-12-18",12.4958,12.523,12.0599,12.1417,2401300.0],["2015-12-21",12.237,12.4481,12.0191,12.3323,283700.0],["2015-12-22",12.3732,12.3732,12.1621,12.3187,283000.0],["2015-12-23",12.3664,12.3936,12.2438,12.3391,218400.0],["2015-12-24",12.3391,12.4821,12.2574,12.4072,152100.0],["2015-12-28",12.3868,12.4004,12.1961,12.3255,219200.0],["2015-12-29",12.4277,12.523,12.271,12.3391,495500.0],["2015-12-30",12.3596,12.4753,12.271,12.4413,294800.0],["2015-12-31",12.4277,12.4889,12.2847,12.3051,275600.0],["2016-01-04",12.1212,12.3323,11.8352,11.9169,344500.0],["2016-01-05",11.9578,11.9918,11.6445,11.8897,232300.0],["2016-01-06",11.6582,12.128,11.6582,11.7535,230300.0],["2016-01-07",11.522,11.6922,11.3858,11.413,184300.0],["2016-01-08",11.5288,11.5901,11.2632,11.2904,300000.0],["2016-01-11",11.3109,11.522,11.3109,11.4334,197000.0],["2016-01-12",11.5356,11.5696,11.2973,11.4675,334200.0],["2016-01-13",11.5356,11.5901,11.0862,11.1679,293600.0],["2016-01-14",11.2904,11.4539,11.1474,11.2564,290800.0],["2016-01-15",10.95,11.1679,10.8342,11.1474,406100.0],["2016-01-19",11.27,11.27,10.8751,10.9023,232100.0],["2016-01-20",10.7116,10.984,10.5141,10.8614,362400.0],["2016-01-21",10.9023,10.9704,10.5686,10.6299,356900.0],["2016-01-22",9.8059,10.9023,9.3701,10.5618,725400.0],["2016-01-25",10.8614,10.8614,10.1396,10.1532,332700.0],["2016-01-26",10.4597,10.698,10.3643,10.5414,424900.0],["2016-01-27",10.4869,10.7389,10.4052,10.6095,624300.0],["2016-01-28",10.7593,10.8682,10.6435,10.6912,323600.0],["2016-01-29",10.7661,10.8955,10.6231,10.8955,431400.0],["2016-02-01",10.8274,10.8274,10.664,10.7525,298200.0],["2016-02-02",10.6027,10.6299,10.4665,10.5618,266600.0],["2016-02-03",10.6708,10.7457,10.446,10.6299,268500.0],["2016-02-04",10.5754,10.8206,10.5141,10.698,249900.0],["2016-02-05",10.7116,10.8206,10.4665,10.5278,529400.0],["2016-02-08",10.3984,10.7184,10.2418,10.6708,554600.0],["2016-02-09",10.521,10.9363,10.521,10.8682,425600.0],["2016-02-10",10.9091,11.3177,10.8138,10.8546,374800.0],["2016-02-11",10.6095,10.9636,10.5278,10.8955,538400.0],["2016-02-12",11.0793,11.4062,10.9091,11.1406,321500.0],["2016-02-16",11.2904,11.5152,11.0793,11.3245,310500.0],["2016-02-17",11.4198,11.5152,11.3041,11.3722,385200.0],["2016-02-18",11.4266,11.5833,11.1679,11.2564,366400.0],["2016-02-19",11.2155,11.4471,11.1951,11.4471,597700.0],["2016-02-22",11.5628,11.7603,11.4471,11.6514,450100.0],["2016-02-23",11.5969,11.8352,11.3858,11.5084,374700.0],["2016-02-24",11.3585,11.5765,11.1815,11.556,236200.0],["2016-02-25",11.5628,11.6854,11.4675,11.6854,236500.0],["2016-02-26",11.7399,11.8625,11.6718,11.7807,205900.0],["2016-02-29",11.602,11.6983,11.3409,11.5264,486400.0],["2016-03-01",11.602,11.9526,11.0934,11.8426,333000.0],["2016-03-02",11.822,12.0557,11.7876,12.0557,257000.0],["2016-03-03",12.0557,12.31,12.0419,12.2687,276000.0],["2016-03-04",12.3031,12.4406,12.1863,12.42,239900.0],["2016-03-07",12.3581,12.5643,12.2825,12.5505,186400.0],["2016-03-08",12.5024,12.5024,12.3581,12.3856,148100.0],["2016-03-09",12.4337,12.4612,12.2344,12.2825,201300.0],["2016-03-10",12.0488,12.365,11.9388,12.2687,291600.0],["2016-03-11",12.3581,12.5712,12.3512,12.5574,167400.0],["2016-03-14",12.4818,12.5918,12.4268,12.5643,192800.0],["2016-03-15",12.5231,12.6399,12.4612,12.5299,388200.0],["2016-03-16",12.4543,12.5505,12.1519,12.2481,172900.0],["2016-03-17",12.2069,12.5437,12.09,12.42,234200.0],["2016-03-18",12.5162,12.7842,12.4681,12.6193,519500.0],["2016-03-21",12.5712,12.6811,12.5299,12.5987,130100.0],["2016-03-22",12.578,12.6536,12.2344,12.578,209100.0],["2016-03-23",12.5231,12.5849,12.3925,12.4887,342500.0],["2016-03-24",12.3925,12.5712,12.2962,12.5093,223100.0],["2016-03-28",12.4887,12.6811,12.4543,12.4956,201500.0],["2016-03-29",12.5024,12.5987,12.3031,12.578,366400.0],["2016-03-30",12.6055,12.7224,12.5299,12.5918,331400.0],["2016-03-31",12.6055,12.6811,12.4474,12.4956,243200.0],["2016-04-01",12.4543,12.7018,12.2619,12.5162,249300.0],["2016-04-04",12.5643,12.6193,12.4749,12.5231,137800.0],["2016-04-05",12.4062,12.4749,12.2756,12.2756,202800.0],["2016-04-06",12.3169,12.3856,12.2069,12.365,114600.0],["2016-04-07",12.2481,12.2962,11.9526,12.0213,181100.0],["2016-04-08",12.1588,12.3237,12.1038,12.2206,173400.0],["2016-04-11",12.31,12.5712,12.3031,12.3169,102700.0],["2016-04-12",12.3031,12.6124,11.6364,12.5231,138900.0],["2016-04-13",12.6124,12.9629,12.6124,12.9492,202300.0],["2016-04-14",12.908,13.1554,12.8805,12.9836,112000.0],["2016-04-15",12.9423,13.1004,12.9286,13.0111,115700.0],["2016-04-18",12.9629,13.2654,12.9217,13.176,144600.0],["2016-04-19",13.2241,13.341,13.1073,13.3272,141100.0],["2016-04-20",13.3272,13.4853,13.231,13.4234,204000.0],["2016-04-21",13.3891,13.4372,13.1966,13.2929,269900.0],["2016-04-22",13.0179,13.5059,13.0179,13.4853,280300.0],["2016-04-25",13.2241,13.4166,13.1073,13.3547,254000.0],["2016-04-26",13.4303,13.5128,13.2791,13.4441,402700.0],["2016-04-27",13.3822,13.5334,13.1898,13.5128,239400.0],["2016-04-28",13.4578,13.5334,13.341,13.3547,95300.0],["2016-04-29",13.3547,13.4716,13.2929,13.4028,160500.0],["2016-05-02",13.3685,13.5265,13.3341,13.4716,173000.0],["2016-05-03",13.3341,13.5059,13.1004,13.1898,87000.0],["2016-05-04",13.1348,13.2516,12.9904,13.1073,163900.0],["2016-05-05",13.176,13.2104,13.0317,13.0385,137300.0],["2016-05-06",12.9698,13.1073,12.8873,13.0935,159800.0],["2016-05-09",13.0592,13.231,13.0385,13.1416,117700.0],["2016-05-10",13.2447,13.3822,13.1348,13.3547,131900.0],["2016-05-11",13.2997,13.3547,13.1966,13.231,138100.0],["2016-05-12",13.3203,13.396,13.1348,13.231,111300.0],["2016-05-13",13.3272,13.3272,12.9354,12.9973,108900.0],["2016-05-16",13.0385,13.286,13.0385,13.2035,153400.0],["2016-05-17",13.1829,13.1898,12.7567,12.8667,230000.0],["2016-05-18",12.8392,13.3547,12.8392,13.3341,164100.0],["2016-05-19",13.2929,13.3753,13.0042,13.0935,130700.0],["2016-05-20",13.1004,13.3478,13.1004,13.231,256000.0],["2016-05-23",13.2379,13.3753,13.1004,13.2654,170800.0],["2016-05-24",13.2997,13.4991,13.0798,13.4578,575100.0],["2016-05-25",13.5403,13.6159,13.4028,13.5747,391900.0],["2016-05-26",13.5747,13.6503,13.4853,13.5128,151800.0],["2016-05-27",13.5128,13.6722,13.4158,13.6722,387200.0],["2016-05-31",13.7415,13.7761,13.6237,13.6999,233500.0],["2016-06-01",13.6653,13.8246,13.5613,13.8038,166400.0],["2016-06-02",13.7969,13.8939,13.6653,13.887,145500.0],["2016-06-03",13.7553,13.79,13.4227,13.7068,270000.0],["2016-06-06",13.7623,14.0117,13.6445,13.9078,212200.0],["2016-06-07",13.9563,13.9771,13.8385,13.8662,92900.0],["2016-06-08",13.9078,14.0048,13.8108,13.9702,119600.0],["2016-06-09",13.9009,13.9078,13.6514,13.8454,162200.0],["2016-06-10",13.7276,13.8524,13.6098,13.79,116300.0],["2016-06-13",13.6999,13.8177,13.2495,13.4851,247900.0],["2016-06-14",13.4296,13.5752,13.291,13.298,187200.0],["2016-06-15",13.3326,13.5682,13.2911,13.3326,133100.0],["2016-06-16",13.2703,13.298,13.0139,13.1178,292800.0],["2016-06-17",13.1663,13.3396,13.0901,13.2287,454900.0],["2016-06-20",13.4089,13.6375,13.4089,13.4158,105000.0],["2016-06-21",13.4712,13.5197,13.3465,13.4366,88400.0],["2016-06-22",13.4782,13.6098,13.3673,13.3673,64600.0],["2016-06-23",13.5474,13.8593,13.5474,13.8593,130000.0],["2016-06-24",13.1663,13.3534,12.9169,13.0069,345000.0],["2016-06-27",12.8476,12.8822,12.4734,12.5496,154300.0],["2016-06-28",12.7367,12.8891,12.5773,12.7921,173300.0],["2016-06-29",12.9238,13.1386,12.8545,13.1317,107100.0],["2016-06-30",13.1871,13.4851,12.8891,13.4781,238300.0],["2016-07-01",13.4504,13.4504,13.1871,13.3118,107300.0],["2016-07-05",13.1732,13.2287,12.9376,13.0485,130200.0],["2016-07-06",12.9723,13.201,12.8406,13.097,134100.0],["2016-07-07",13.104,13.3396,13.0693,13.0693,194600.0],["2016-07-08",13.194,13.3673,13.1802,13.291,237800.0],["2016-07-11",13.3881,13.596,13.3257,13.5821,102500.0],["2016-07-12",13.6445,13.9979,13.5544,13.9286,169000.0],["2016-07-13",13.9009,14.0187,13.7761,13.9909,187900.0],["2016-07-14",14.1988,14.2751,14.0464,14.0464,203500.0],["2016-07-15",14.1988,14.5522,12.9238,14.1988,105500.0],["2016-07-18",14.2196,14.2473,14.0602,14.1018,94900.0],["2016-07-19",14.088,14.1988,14.0602,14.1226,139200.0],["2016-07-20",14.2196,14.2196,13.984,14.1434,137500.0],["2016-07-21",14.1642,14.1919,13.9147,14.0325,125000.0],["2016-07-22",14.5453,14.6146,13.79,14.5938,216200.0],["2016-07-25",14.6146,14.7047,14.081,14.6978,249700.0],["2016-07-26",14.6978,14.7879,14.5107,14.7671,169700.0],["2016-07-27",14.7393,14.8849,14.5869,14.8502,145500.0],["2016-07-28",14.8294,14.8294,14.573,14.7671,98200.0],["2016-07-29",14.7879,14.8918,14.7532,14.7671,183000.0],["2016-08-01",14.7671,14.8641,14.6285,14.6562,122500.0],["2016-08-02",14.6631,14.7393,14.5592,14.6077,153300.0],["2016-08-03",14.6354,14.7324,14.6285,14.67,136000.0],["2016-08-04",14.6839,14.7948,14.6423,14.67,102900.0],["2016-08-05",14.8017,15.2036,14.7324,15.1828,224600.0],["2016-08-08",15.2314,15.2314,14.9888,15.0304,177700.0],["2016-08-09",15.065,15.1551,15.0096,15.0373,183800.0],["2016-08-10",15.0928,15.1066,14.7809,14.8294,252700.0],["2016-08-11",14.8364,14.9542,14.8225,14.8502,185900.0],["2016-08-12",14.7532,14.8156,14.6631,14.7671,163900.0],["2016-08-15",14.8294,14.9888,14.6908,14.9819,123100.0],["2016-08-16",14.9403,14.9472,14.7393,14.8849,94600.0],["2016-08-17",14.9542,14.9888,14.7532,14.8502,109800.0],["2016-08-18",14.8364,14.9195,14.8086,14.8779,135600.0],["2016-08-19",14.8502,14.9126,14.7809,14.8849,163900.0],["2016-08-22",14.8433,14.9472,14.7879,14.9126,127500.0],["2016-08-23",14.9126,15.0165,14.7879,14.9611,139500.0],["2016-08-24",15.0512,15.0512,14.8918,14.9888,118400.0],["2016-08-25",14.9542,15.0858,14.9542,15.072,111600.0],["2016-08-26",15.0581,15.2383,15.0165,15.1274,115000.0],["2016-08-29",15.1621,15.2383,14.8641,15.1343,93900.0],["2016-08-30",15.1066,15.2591,15.0997,15.2313,96000.0],["2016-08-31",15.2872,15.3221,15.0917,15.2174,232500.0],["2016-09-01",15.2034,15.2802,14.9312,15.1336,179800.0],["2016-09-02",15.1197,15.3151,15.0499,15.2383,156000.0],["2016-09-06",15.2104,15.2453,14.9312,15.1057,151300.0],["2016-09-07",15.0568,15.3151,15.0568,15.3081,117100.0],["2016-09-08",15.336,15.5385,15.2942,15.5036,181400.0],["2016-09-09",15.4338,15.5804,15.343,15.35,167000.0],["2016-09-12",15.2872,15.727,15.1685,15.72,326200.0],["2016-09-13",15.5525,15.5525,15.2523,15.3081,245300.0],["2016-09-14",15.3361,15.3989,15.0499,15.0638,141500.0],["2016-09-15",15.0289,15.2313,14.987,15.1964,99600.0],["2016-09-16",15.2314,15.2314,14.9731,15.1476,351000.0],["2016-09-19",15.2034,15.3779,15.0848,15.1546,80200.0],["2016-09-20",15.2663,15.2802,15.1266,15.1406,99000.0],["2016-09-21",15.2383,15.3361,15.0917,15.2383,138200.0],["2016-09-22",15.2593,15.5245,15.2244,15.5176,168900.0],["2016-09-23",15.4617,15.5385,15.3291,15.5036,121700.0],["2016-09-26",15.35,15.35,15.0568,15.0638,93400.0],["2016-09-27",15.015,15.1755,14.994,15.1336,137900.0],["2016-09-28",15.2104,15.2383,15.015,15.2314,105800.0],["2016-09-29",15.2523,15.35,14.8823,15.015,111600.0],["2016-09-30",15.0987,15.371,15.0987,15.2453,220600.0],["2016-10-03",15.1127,15.2104,15.0499,15.1057,194300.0],["2016-10-04",15.1476,15.2313,14.987,15.001,230800.0],["2016-10-05",15.0708,15.3361,15.0568,15.2453,218500.0],["2016-10-06",14.7008,14.9521,14.6241,14.9312,222600.0],["2016-10-07",14.8963,15.0429,14.7846,14.8963,162900.0],["2016-10-10",15.008,15.1127,14.9033,15.0429,187900.0],["2016-10-11",15.0778,15.0778,14.7986,14.9731,204500.0],["2016-10-12",14.9033,15.1476,14.8684,15.0429,231500.0],["2016-10-13",14.9382,14.9382,14.6939,14.6939,196900.0],["2016-10-14",14.8335,14.8684,14.659,14.7288,250600.0],["2016-10-17",14.6241,14.8335,14.6241,14.7288,105700.0],["2016-10-18",14.9033,14.9382,14.7288,14.9382,134400.0],["2016-10-19",15.0429,15.1476,14.9033,15.008,179700.0],["2016-10-20",14.9382,15.0778,14.8335,14.994,192000.0],["2016-10-21",14.5193,15.1825,14.3448,15.0778,216500.0],["2016-10-24",15.2523,15.2523,14.9731,15.1825,270300.0],["2016-10-25",15.1127,15.3221,15.0429,15.0778,246600.0],["2016-10-26",14.9731,15.1476,14.9033,14.9382,244900.0],["2016-10-27",15.1127,15.1825,15.008,15.0778,247200.0],["2016-10-28",15.0429,15.1476,14.7986,14.9033,109700.0],["2016-10-31",14.9382,15.1127,14.7986,15.008,294100.0],["2016-11-01",15.0778,15.1127,14.659,14.7986,136800.0],["2016-11-02",14.7288,14.9382,14.624,14.7986,268400.0],["2016-11-03",14.9033,14.9731,14.7637,14.8335,142400.0],["2016-11-04",14.8684,15.1127,14.7986,14.8684,147100.0],["2016-11-07",15.1476,15.2523,15.008,15.1825,208300.0],["2016-11-08",15.0778,15.1476,14.8335,15.1127,100700.0],["2016-11-09",15.2523,15.7968,15.0778,15.4966,560200.0],["2016-11-10",15.7758,16.439,15.4966,16.2296,709000.0],["2016-11-11",16.1947,17.1719,16.1249,17.0672,565000.0],["2016-11-14",17.1021,17.7304,16.8578,17.2766,407900.0],["2016-11-15",17.1021,17.486,16.8927,17.4511,192200.0],["2016-11-16",17.3813,17.5558,17.1719,17.5558,240600.0],["2016-11-17",17.6256,17.9049,17.5558,17.7653,226900.0],["2016-11-18",17.8351,18.0096,17.5907,17.9398,439300.0],["2016-11-21",18.0445,18.0445,17.6256,17.9049,185100.0],["2016-11-22",18.0445,18.3935,17.9398,18.3935,224300.0],["2016-11-23",18.3935,18.6727,18.2539,18.6378,248900.0],["2016-11-25",18.6378,18.6727,18.3586,18.6378,98300.0],["2016-11-28",18.568,18.9519,18.4284,18.568,385200.0],["2016-11-29",18.6727,19.1264,18.6378,19.0566,298500.0],["2016-11-30",19.3094,19.3094,18.6073,18.8179,288600.0],["2016-12-01",18.9934,19.2041,18.853,18.9583,313000.0],["2016-12-02",18.8881,19.169,18.7477,18.853,179100.0],["2016-12-05",19.0637,19.3094,19.0637,19.2743,223700.0],["2016-12-06",19.3094,19.6605,19.1339,19.5552,266000.0],["2016-12-07",19.6254,19.8009,19.4007,19.6605,290900.0],["2016-12-08",19.8009,20.5031,19.6113,20.3627,279100.0],["2016-12-09",20.3978,20.6435,20.0818,20.6084,284700.0],["2016-12-12",20.5733,20.9244,19.7307,19.836,258100.0],["2016-12-13",20.0116,20.1169,19.6956,19.9414,213500.0],["2016-12-14",19.8711,20.0818,19.6254,19.836,185600.0],["2016-12-15",20.0116,20.4329,19.836,20.1169,317700.0],["2016-12-16",20.1871,20.3978,19.5552,19.6254,1495100.0],["2016-12-19",19.7658,19.9414,19.485,19.6956,424800.0],["2016-12-20",19.7307,20.0818,19.7307,20.0467,233600.0],["2016-12-21",19.9414,20.152,19.836,20.0467,163500.0],["2016-12-22",19.9063,20.2222,19.8009,19.9765,203900.0],["2016-12-23",20.0818,20.0818,19.9063,20.0467,79000.0],["2016-12-27",20.0467,20.152,19.9765,20.152,214300.0],["2016-12-28",20.1871,20.1871,19.9273,19.9765,70800.0],["2016-12-29",19.9765,20.152,19.6254,19.7307,333300.0],["2016-12-30",19.6605,20.0678,19.6254,19.9765,165700.0],["2017-01-03",20.152,20.3627,19.822,20.1169,239200.0],["2017-01-04",20.2222,20.4329,20.0116,20.2924,281500.0],["2017-01-05",20.2222,20.3275,19.7307,19.836,192900.0],["2017-01-06",19.9063,20.1871,19.8009,19.836,222000.0],["2017-01-09",19.6605,19.7658,19.3445,19.4499,336400.0],["2017-01-10",19.4498,20.0116,18.6775,19.9414,271500.0],["2017-01-11",19.9765,20.2222,19.6956,20.2222,255400.0],["2017-01-12",20.2222,20.2222,19.5201,19.5903,145300.0],["2017-01-13",19.6605,19.9765,19.5973,19.6956,211300.0],["2017-01-17",19.5903,19.6956,18.9583,18.9934,192200.0],["2017-01-18",19.0285,19.169,18.8881,19.0285,206000.0],["2017-01-19",19.0637,19.0988,18.7828,18.853,191200.0],["2017-01-20",18.9232,19.6956,18.9232,19.485,319300.0],["2017-01-23",19.4498,19.6254,19.3445,19.5903,185900.0],["2017-01-24",19.6956,19.8711,19.485,19.8009,254400.0],["2017-01-25",19.9414,20.2784,19.9063,20.1871,302000.0],["2017-01-26",20.0818,20.152,19.7658,19.9063,145900.0],["2017-01-27",19.9765,19.9765,19.5903,19.7658,103000.0],["2017-01-30",19.6254,19.6254,19.169,19.2743,231400.0],["2017-01-31",19.2041,19.4147,18.9934,19.3445,356800.0],["2017-02-01",19.5903,19.8009,19.2743,19.3796,192300.0],["2017-02-02",19.2743,19.3094,18.9092,19.0988,171100.0],["2017-02-03",19.3445,19.6254,19.2392,19.5903,134500.0],["2017-02-06",19.485,19.5903,19.2743,19.3796,164500.0],["2017-02-07",19.4498,19.4498,19.0637,19.2392,125200.0],["2017-02-08",19.1339,19.1339,18.7477,18.9232,136200.0],["2017-02-09",19.0285,19.3445,18.9583,19.2041,135600.0],["2017-02-10",19.3796,19.4147,19.1339,19.3796,124800.0],["2017-02-13",19.4498,19.822,19.4498,19.8009,254600.0],["2017-02-14",19.8009,20.0116,19.5903,19.9414,171300.0],["2017-02-15",19.8711,20.0116,19.7307,19.9765,138300.0],["2017-02-16",20.0116,20.0818,19.8009,20.0467,137200.0],["2017-02-17",20.0116,20.0467,19.8009,19.9414,247200.0],["2017-02-21",19.9765,20.1871,19.9063,20.152,187500.0],["2017-02-22",20.1169,20.2924,19.9765,20.138,217400.0],["2017-02-23",20.2222,20.2222,19.7658,20.0818,318600.0],["2017-02-24",19.8711,19.9414,19.6956,19.9414,169500.0],["2017-02-27",19.9414,20.0116,19.8009,19.9765,238100.0],["2017-02-28",19.814,19.9553,18.7615,19.6021,276400.0],["2017-03-01",20.0966,20.4144,20.0966,20.4144,267800.0],["2017-03-02",20.3791,20.3791,19.5668,19.5668,170200.0],["2017-03-03",19.708,19.92,19.5668,19.6727,146600.0],["2017-03-06",19.4608,19.6021,19.1783,19.5668,243200.0],["2017-03-07",19.5668,19.814,19.3195,19.3902,181400.0],["2017-03-08",19.5668,19.6727,19.2136,19.2489,230100.0],["2017-03-09",19.2842,19.5315,19.2842,19.3549,205900.0],["2017-03-10",19.4608,19.5668,19.1429,19.4255,296900.0],["2017-03-13",19.4255,19.6727,19.3549,19.6374,214300.0],["2017-03-14",19.4608,19.814,19.3195,19.708,243600.0],["2017-03-15",19.708,19.9906,19.708,19.814,371100.0],["2017-03-16",19.8493,20.2732,19.8493,20.2378,274500.0],["2017-03-17",20.2025,20.4356,19.92,20.3085,861500.0],["2017-03-20",20.2731,20.3791,19.9553,20.1319,316400.0],["2017-03-21",20.2732,20.2732,18.4931,18.5072,443600.0],["2017-03-22",18.4012,18.6131,18.0127,18.3659,461800.0],["2017-03-23",18.4012,18.931,18.3659,18.7191,220500.0],["2017-03-24",18.931,19.1076,18.6485,18.8251,250100.0],["2017-03-27",18.3659,18.7898,18.26,18.7544,192200.0],["2017-03-28",18.7544,19.0723,18.1187,19.037,221000.0],["2017-03-29",18.8957,19.1076,18.8251,18.8251,115100.0],["2017-03-30",18.8957,19.7434,18.7898,19.6727,320200.0],["2017-03-31",19.6021,19.6233,19.1783,19.3902,310100.0],["2017-04-03",19.4608,19.5668,18.8957,19.037,240900.0],["2017-04-04",18.8604,19.2136,18.8604,19.1076,173200.0],["2017-04-05",19.2842,19.3195,18.5425,18.5425,306300.0],["2017-04-06",18.5778,19.1641,18.5072,19.0723,286200.0],["2017-04-07",18.8957,19.1783,18.8957,19.0017,341100.0],["2017-04-10",19.037,19.1783,18.6132,18.8604,146700.0],["2017-04-11",18.7544,19.1783,18.7191,19.0723,149300.0],["2017-04-12",19.0017,19.1429,18.6838,18.7897,124200.0],["2017-04-13",18.6838,18.7897,18.3306,18.3659,155700.0],["2017-04-17",18.4012,18.6838,18.2953,18.6838,247800.0],["2017-04-18",18.4366,18.6838,18.26,18.5778,214500.0],["2017-04-19",18.6838,19.0017,18.6838,18.7544,185600.0],["2017-04-20",18.8957,19.3902,18.5072,19.3549,244200.0],["2017-04-21",19.6374,20.0612,18.8957,19.92,407600.0],["2017-04-24",20.4851,20.7323,19.9553,19.9553,298000.0],["2017-04-25",20.2025,20.3085,20.0612,20.0612,251200.0],["2017-04-26",19.9906,20.591,18.8957,20.4497,310900.0],["2017-04-27",20.4497,20.5204,20.0259,20.1319,181500.0],["2017-04-28",20.0966,20.1672,19.4608,19.5315,175900.0],["2017-05-01",19.6727,20.0965,19.4961,19.814,257300.0],["2017-05-02",19.814,19.9906,19.4608,19.6021,140200.0],["2017-05-03",19.4961,19.7434,19.4608,19.708,121400.0],["2017-05-04",19.814,20.1319,19.7434,19.814,135200.0],["2017-05-05",19.7787,19.8846,19.5315,19.6727,102400.0],["2017-05-08",19.6727,19.7292,19.4467,19.708,163900.0],["2017-05-09",19.708,19.92,19.3549,19.4961,162400.0],["2017-05-10",19.3902,19.5314,19.2489,19.3195,157300.0],["2017-05-11",19.2136,19.2348,18.8251,19.037,165600.0],["2017-05-12",18.931,19.037,18.5425,18.8251,150000.0],["2017-05-15",18.8957,19.1429,18.8463,19.037,167000.0],["2017-05-16",19.037,19.1076,18.8251,19.0017,147100.0],["2017-05-17",18.4719,18.6838,17.8361,17.9068,435500.0],["2017-05-18",17.9068,18.3659,17.9068,18.1893,405500.0],["2017-05-19",18.1187,18.3659,17.9068,18.0127,620200.0],["2017-05-22",18.1187,18.2246,17.8714,18.154,122500.0],["2017-05-23",18.1893,18.4719,18.0127,18.3659,129600.0],["2017-05-24",18.3659,18.4012,18.0834,18.1893,129500.0],["2017-05-25",18.26,18.3306,17.9774,18.2246,150300.0],["2017-05-26",18.154,18.3659,17.9774,18.2246,172000.0],["2017-05-30",18.0834,18.1187,17.6242,17.6949,299200.0],["2017-05-31",17.7802,17.8869,17.4246,17.8158,188000.0],["2017-06-01",17.9224,18.0291,17.5668,17.9936,212200.0],["2017-06-02",17.8869,18.4914,17.7802,18.0647,219900.0],["2017-06-05",18.0647,18.3492,18.0291,18.0291,138800.0],["2017-06-06",17.7446,18.0647,17.7091,18.0291,162300.0],["2017-06-07",18.1358,18.3847,18.0291,18.3136,202900.0],["2017-06-08",18.3136,19.416,18.2069,19.0461,321100.0],["2017-06-09",19.1671,20.0561,19.1315,19.8071,294800.0],["2017-06-12",19.8427,20.2694,19.5938,19.8071,309800.0],["2017-06-13",19.9494,20.0561,19.6009,19.736,174700.0],["2017-06-14",19.6649,19.6649,18.847,19.6293,232000.0],["2017-06-15",19.3449,19.736,19.3449,19.6293,175500.0],["2017-06-16",19.2382,19.5582,19.2382,19.416,509300.0],["2017-06-19",19.6293,19.7005,19.2382,19.416,128100.0],["2017-06-20",19.3804,19.3804,19.1528,19.1671,129400.0],["2017-06-21",19.1671,19.1671,18.7403,18.7759,143400.0],["2017-06-22",18.8114,18.9181,18.5625,18.7403,108700.0],["2017-06-23",18.847,19.0248,18.5981,19.0248,400700.0],["2017-06-26",19.0604,19.2382,18.847,19.1315,246400.0],["2017-06-27",19.2026,19.3449,19.0106,19.0959,161600.0],["2017-06-28",19.2026,19.6293,19.2026,19.5227,154800.0],["2017-06-29",19.9138,20.0205,19.4515,19.8427,187600.0],["2017-06-30",19.9138,19.9138,19.5582,19.7005,144200.0],["2017-07-03",19.8427,20.3406,19.3804,20.2694,115300.0],["2017-07-05",20.2694,20.2694,19.736,20.0916,163700.0],["2017-07-06",20.0561,20.1983,19.7716,19.8071,188600.0],["2017-07-07",19.9494,20.1272,19.8071,20.0916,128200.0],["2017-07-10",19.9849,20.0916,19.736,19.9138,146500.0],["2017-07-11",19.9138,19.9494,19.5938,19.8783,167300.0],["2017-07-12",19.8427,20.0418,19.736,19.9138,111200.0],["2017-07-13",19.9138,19.9494,19.7005,19.8427,107600.0],["2017-07-14",19.6649,19.8071,19.4018,19.7005,168900.0],["2017-07-17",19.7005,19.8783,19.4871,19.736,132800.0],["2017-07-18",19.5227,19.7716,19.3093,19.5938,117500.0],["2017-07-19",19.5938,19.9138,19.5582,19.8427,167500.0],["2017-07-20",19.7716,19.9494,19.5938,19.8427,124900.0],["2017-07-21",20.0561,20.0561,19.6293,19.7005,186300.0],["2017-07-24",19.736,19.9138,19.5582,19.7716,84300.0],["2017-07-25",20.0916,20.1983,19.8783,19.9849,176200.0],["2017-07-26",18.7403,19.2026,18.1358,18.278,1690000.0],["2017-07-27",18.4914,18.6336,17.9936,18.0291,1162400.0],["2017-07-28",18.2069,18.5981,17.8869,18.4559,678700.0],["2017-07-31",18.4914,18.5981,18.1714,18.2069,344400.0],["2017-08-01",18.4914,18.6692,18.2425,18.5625,315000.0],["2017-08-02",18.4914,18.6336,18.3136,18.4203,316500.0],["2017-08-03",18.3136,18.4558,18.0291,18.1358,315100.0],["2017-08-04",18.3136,18.3847,18.0647,18.3136,255400.0],["2017-08-07",18.3136,18.3492,18.1002,18.2425,344100.0],["2017-08-08",18.1358,18.6336,18.1358,18.278,336600.0],["2017-08-09",18.1358,18.3349,17.9936,18.1002,560500.0],["2017-08-10",17.9224,18.0647,17.6024,17.638,491000.0],["2017-08-11",17.7091,17.8158,17.2326,17.2824,549200.0],["2017-08-14",17.4957,17.9936,17.4459,17.958,365300.0],["2017-08-15",18.0647,18.0647,17.5668,17.6024,207700.0],["2017-08-16",17.7446,17.8513,17.638,17.7446,375700.0],["2017-08-17",17.5668,17.7091,17.069,17.1045,380300.0],["2017-08-18",16.9623,17.2326,16.8201,16.9623,255000.0],["2017-08-21",16.8912,17.1046,16.8201,17.0334,232700.0],["2017-08-22",17.1757,17.2112,17.0334,17.1401,274300.0],["2017-08-23",17.0334,17.3535,16.9979,17.2112,184100.0],["2017-08-24",17.3179,17.389,17.2468,17.3535,191500.0],["2017-08-25",17.389,17.5526,17.3179,17.4957,149500.0],["2017-08-28",17.4957,17.4957,17.069,17.1045,218700.0],["2017-08-29",16.7845,17.1401,16.7845,17.0334,220500.0],["2017-08-30",17.0478,17.2268,16.9761,17.0836,191800.0],["2017-08-31",17.191,17.2483,17.0119,17.1552,315700.0],["2017-09-01",17.1552,17.2985,17.0836,17.2268,165600.0],["2017-09-05",17.0836,17.1552,16.7827,16.7971,247800.0],["2017-09-06",16.9045,17.1552,16.7971,16.8687,236900.0],["2017-09-07",16.9045,16.9045,16.3315,16.5464,253100.0],["2017-09-08",16.5105,16.8687,16.5105,16.7254,208200.0],["2017-09-11",16.9403,17.1552,16.8329,17.0836,161200.0],["2017-09-12",17.191,17.6781,17.191,17.5492,297400.0],["2017-09-13",17.4417,17.7999,17.3343,17.7282,179900.0],["2017-09-14",17.6924,17.8357,17.4775,17.5492,159300.0],["2017-09-15",17.5492,17.7282,17.3701,17.6924,541700.0],["2017-09-18",17.6924,17.9073,17.6208,17.764,194400.0],["2017-09-19",17.7641,17.9073,17.6208,17.8357,242900.0],["2017-09-20",17.7641,18.1222,17.6566,17.8357,388000.0],["2017-09-21",17.7999,18.0721,17.7999,17.8357,265900.0],["2017-09-22",17.8357,18.0506,17.7999,17.9431,265900.0],["2017-09-25",17.8357,18.0864,17.7641,17.9073,334400.0],["2017-09-26",17.8715,18.0148,17.764,17.8715,411400.0],["2017-09-27",18.1938,18.6809,18.0148,18.5162,713500.0],["2017-09-28",18.552,18.86,18.4087,18.7669,352800.0],["2017-09-29",18.731,19.0391,18.6451,18.731,402700.0],["2017-10-02",18.731,18.9817,18.5162,18.9817,416800.0],["2017-10-03",18.9459,19.039,18.6952,18.9817,507900.0],["2017-10-04",18.8385,18.9818,18.4087,18.5162,286400.0],["2017-10-05",18.552,18.8242,18.3729,18.7669,256700.0],["2017-10-06",18.7669,18.9459,18.552,18.8385,163400.0],["2017-10-09",18.8027,18.9101,18.6952,18.8385,223400.0],["2017-10-10",18.8385,19.0892,18.8027,19.0176,187100.0],["2017-10-11",18.9459,19.1608,18.8027,18.9459,222100.0],["2017-10-12",18.9817,19.0534,18.8385,18.8385,263400.0],["2017-10-13",18.8385,18.9817,18.6236,18.731,259800.0],["2017-10-16",18.7669,18.9818,18.7669,18.9101,244500.0],["2017-10-17",18.9101,18.9817,18.6236,18.6594,221000.0],["2017-10-18",18.731,19.0176,18.6952,18.8385,336300.0],["2017-10-19",18.6594,19.0176,18.6594,18.8743,275700.0],["2017-10-20",19.3399,19.7195,19.0176,19.698,456100.0],["2017-10-23",19.8413,19.8413,19.519,19.698,316000.0],["2017-10-24",19.7697,19.9846,19.7339,19.8055,282600.0],["2017-10-25",19.7697,20.1994,19.6479,19.8413,385400.0],["2017-10-26",19.8413,20.1278,19.7697,19.9129,260000.0],["2017-10-27",19.9846,20.2353,19.8413,20.092,314600.0],["2017-10-30",20.0204,20.092,19.4473,19.519,469700.0],["2017-10-31",19.6622,19.8055,19.4473,19.5548,311400.0],["2017-11-01",19.8055,19.8413,19.2683,19.4832,292200.0],["2017-11-02",19.5906,19.8628,19.3399,19.8055,192100.0],["2017-11-03",19.8055,19.8055,19.4831,19.519,231200.0],["2017-11-06",19.5548,19.6837,19.3757,19.5548,163900.0],["2017-11-07",19.519,19.519,18.8027,18.9101,401900.0],["2017-11-08",18.7669,18.7669,18.4087,18.552,207400.0],["2017-11-09",18.4087,18.552,18.0506,18.1938,361800.0],["2017-11-10",18.158,18.4087,18.0864,18.1222,373000.0],["2017-11-13",18.0506,18.8027,17.9073,18.8027,348700.0],["2017-11-14",18.7669,19.0176,18.731,19.0176,359600.0],["2017-11-15",18.8743,19.2898,18.8027,19.0892,426500.0],["2017-11-16",19.2325,19.3041,18.9817,19.0534,280700.0],["2017-11-17",18.9101,19.2325,18.6594,19.125,153300.0],["2017-11-20",19.1966,19.3757,18.9817,19.3041,258700.0],["2017-11-21",19.4115,19.698,19.3399,19.6264,234300.0],["2017-11-22",19.6622,19.8628,19.2325,19.6264,243100.0],["2017-11-24",19.6622,19.8055,19.3041,19.3757,332800.0],["2017-11-27",19.3757,19.5906,19.2683,19.4473,138500.0],["2017-11-28",19.4473,20.1851,19.3757,20.1636,194800.0],["2017-11-29",20.3069,21.059,20.2353,20.8799,306600.0],["2017-11-30",21.0745,21.0745,20.354,20.426,285900.0],["2017-12-01",20.462,20.5701,19.6335,20.39,292900.0],["2017-12-04",20.8583,21.1105,20.6061,20.6782,220900.0],["2017-12-05",20.7142,20.7142,20.1378,20.1378,345000.0],["2017-12-06",20.1378,20.4981,20.1378,20.1738,222300.0],["2017-12-07",20.0658,20.5197,20.0658,20.2459,594900.0],["2017-12-08",20.3179,20.3179,19.8496,19.8856,243200.0],["2017-12-11",19.9937,20.0297,19.3813,19.6695,212700.0],["2017-12-12",19.7776,20.1738,19.6695,19.9937,331000.0],["2017-12-13",19.9577,20.1738,19.7055,19.8136,332500.0],["2017-12-14",19.8856,20.0658,19.4894,19.5614,361300.0],["2017-12-15",19.5974,20.39,19.5614,20.0297,1302900.0],["2017-12-18",20.2819,20.5341,20.0297,20.2099,269900.0],["2017-12-19",20.2819,20.2819,19.8496,19.9217,339100.0],["2017-12-20",19.9937,20.0658,19.6335,19.7055,213000.0],["2017-12-21",19.9217,20.0153,19.7776,19.8856,222400.0],["2017-12-22",19.8856,19.8856,19.5254,19.6335,224100.0],["2017-12-26",19.5254,19.7415,19.3813,19.5614,164100.0],["2017-12-27",19.5614,19.5614,19.3092,19.3813,142100.0],["2017-12-28",19.3813,19.511,19.2372,19.4173,272800.0],["2017-12-29",19.5254,19.5254,18.949,18.985,240900.0],["2018-01-02",19.021,19.3813,18.877,19.021,461600.0],["2018-01-03",19.0571,19.3453,18.985,19.2372,351800.0],["2018-01-04",19.2732,19.6695,19.0859,19.3813,330700.0],["2018-01-05",19.5254,19.5254,19.1651,19.4173,297100.0],["2018-01-08",19.3092,19.4894,19.1651,19.4173,743900.0],["2018-01-09",19.3813,19.8352,19.3813,19.7055,688500.0],["2018-01-10",19.6695,20.0658,19.6335,19.8496,634600.0],["2018-01-11",19.7415,20.3035,19.7415,20.2459,560800.0],["2018-01-12",20.354,20.4837,19.9217,20.3179,321200.0],["2018-01-16",20.354,20.5701,20.0514,20.1378,287000.0],["2018-01-17",20.2459,20.354,19.9217,20.2819,303700.0],["2018-01-18",20.354,20.5701,19.9577,19.9937,252100.0],["2018-01-19",20.1018,21.0384,19.9577,21.0384,400800.0],["2018-01-22",21.2546,21.2546,20.8223,20.9664,365800.0],["2018-01-23",20.9304,21.0745,20.7502,20.9304,260500.0],["2018-01-24",21.1825,21.2546,20.7863,20.8223,308600.0],["2018-01-25",20.9304,20.9304,20.354,20.426,330000.0],["2018-01-26",20.426,20.5341,20.2099,20.462,217700.0],["2018-01-29",20.462,20.8223,20.462,20.462,206300.0],["2018-01-30",20.354,20.7142,20.354,20.5341,367400.0],["2018-01-31",20.6422,20.7502,20.4836,20.5341,292900.0],["2018-02-01",20.426,20.7502,20.2099,20.7502,314200.0],["2018-02-02",20.6422,20.988,20.426,20.5701,365000.0],["2018-02-05",20.2819,20.6782,19.5254,19.5614,479000.0],["2018-02-06",19.1291,19.9073,18.8769,19.8136,578000.0],["2018-02-07",19.7415,20.1738,19.5974,20.1738,872000.0],["2018-02-08",20.2459,20.2819,19.5254,19.5254,347200.0],["2018-02-09",19.9577,20.1738,19.4533,20.0297,407600.0],["2018-02-12",20.0658,20.2675,19.6695,19.9937,317800.0],["2018-02-13",19.8496,20.1378,19.8496,20.0297,181600.0],["2018-02-14",19.8856,20.4476,19.8496,20.426,278200.0],["2018-02-15",20.5701,20.7142,20.354,20.5701,241600.0],["2018-02-16",20.426,20.9664,20.426,20.7863,232500.0],["2018-02-20",20.6782,20.9664,20.39,20.4981,162500.0],["2018-02-21",20.462,21.0024,20.462,20.6782,185100.0],["2018-02-22",20.7142,20.8583,20.354,20.39,202800.0],["2018-02-23",20.4981,20.7142,20.2459,20.6061,360600.0],["2018-02-26",20.4981,20.6782,20.3179,20.6061,184500.0],["2018-02-27",20.5701,20.9304,20.2099,20.2099,301800.0],["2018-02-28",20.3477,20.5653,19.6948,19.7311,377500.0],["2018-03-01",19.6586,19.985,19.5497,19.8399,339400.0],["2018-03-02",19.6586,20.3114,19.5497,20.2026,264300.0],["2018-03-05",20.0575,20.6016,19.8762,20.4202,208500.0],["2018-03-06",20.4928,20.6016,20.1518,20.5653,261300.0],["2018-03-07",20.384,20.8555,20.384,20.8192,832500.0],["2018-03-08",20.8917,21.0006,20.4275,20.5653,204800.0],["2018-03-09",20.7467,21.2182,20.5653,21.1819,259300.0],["2018-03-12",21.2182,21.5083,21.0368,21.2544,304000.0],["2018-03-13",21.2907,21.3633,21.0368,21.1819,282400.0],["2018-03-14",21.2182,21.327,20.7829,20.8192,249100.0],["2018-03-15",20.8917,21.0368,20.6741,20.928,198600.0],["2018-03-16",20.928,21.2907,20.7829,21.0731,818800.0],["2018-03-19",21.0368,21.0368,20.5653,21.0006,290900.0],["2018-03-20",21.0368,21.1456,20.7104,20.7467,235500.0],["2018-03-21",20.7104,21.0006,20.6378,20.7829,211400.0],["2018-03-22",20.5653,20.7104,20.0575,20.0575,246400.0],["2018-03-23",20.1301,20.1301,19.2958,19.2958,385800.0],["2018-03-26",19.586,19.9125,19.4409,19.8762,276300.0],["2018-03-27",20.0575,20.6233,20.0575,20.4202,1403700.0],["2018-03-28",20.4202,20.8555,20.2389,20.7104,1502800.0],["2018-03-29",20.7104,21.2907,20.6379,21.2907,7526100.0],["2018-04-02",21.2544,21.2907,20.8192,20.928,1469800.0],["2018-04-03",21.0006,21.2182,20.8047,21.0731,1024400.0],["2018-04-04",20.7829,21.327,20.6379,21.2544,710700.0],["2018-04-05",21.4721,21.4721,21.0368,21.1456,574900.0],["2018-04-06",20.8555,21.0368,20.2752,20.4202,653300.0],["2018-04-09",20.6016,20.8192,20.384,20.384,917600.0],["2018-04-10",20.6379,20.8917,20.4565,20.7104,1128000.0],["2018-04-11",20.6741,20.8917,20.529,20.8192,364800.0],["2018-04-12",20.8917,21.2544,20.6379,21.1094,409700.0],["2018-04-13",21.2545,21.2545,20.8192,20.8917,366500.0],["2018-04-16",20.9643,21.1456,20.8555,21.0731,448700.0],["2018-04-17",21.1456,21.1674,20.2099,20.8917,801500.0],["2018-04-18",20.8555,21.0731,20.5653,20.8555,635200.0],["2018-04-19",20.7829,21.2907,20.7829,21.1456,553900.0],["2018-04-20",20.7467,22.3426,20.7467,22.3426,961300.0],["2018-04-23",22.27,22.9592,22.27,22.7778,565700.0],["2018-04-24",22.8503,23.1042,22.4514,22.669,807900.0],["2018-04-25",22.7415,23.0897,22.5964,22.8503,490700.0],["2018-04-26",22.7415,22.9592,22.669,22.7053,357900.0],["2018-04-27",22.7778,23.0317,22.669,22.7415,215300.0],["2018-04-30",22.8141,22.9229,22.4514,22.4514,345300.0],["2018-05-01",22.3788,22.6908,22.1612,22.5602,371300.0],["2018-05-02",22.4876,22.8358,22.3426,22.5964,442000.0],["2018-05-03",22.4151,22.4876,22.0524,22.1612,314200.0],["2018-05-04",22.1975,22.9592,22.0887,22.669,638600.0],["2018-05-07",22.669,22.9229,22.4876,22.7778,382100.0],["2018-05-08",22.9954,23.2131,22.8503,23.1768,614700.0],["2018-05-09",23.213,23.5395,23.0317,23.3944,490100.0],["2018-05-10",23.4307,23.4524,23.1405,23.4307,339000.0],["2018-05-11",23.5395,23.5758,23.3364,23.3944,241400.0],["2018-05-14",23.3581,23.5032,22.9229,23.068,470000.0],["2018-05-15",22.9229,23.1768,22.5239,22.9229,496300.0],["2018-05-16",22.9954,23.1768,22.8866,22.9592,553200.0],["2018-05-17",22.8866,23.3219,22.8866,23.2856,284400.0],["2018-05-18",23.0317,23.2493,22.8866,22.9592,377700.0],["2018-05-21",22.9954,23.3219,22.9954,23.3219,360700.0],["2018-05-22",23.3944,23.6483,23.3291,23.4307,282400.0],["2018-05-23",23.4307,23.5032,23.1405,23.2493,221800.0],["2018-05-24",23.1768,23.1985,22.8141,23.1768,194200.0],["2018-05-25",23.068,23.2131,22.9954,23.068,223800.0],["2018-05-29",22.8503,23.068,22.4151,22.5602,405100.0],["2018-05-30",22.7415,23.1405,22.7415,23.1042,362800.0],["2018-05-31",23.024,23.2794,22.878,22.951,366200.0],["2018-06-01",23.1699,23.5713,23.1699,23.4253,363000.0],["2018-06-04",23.4618,23.9362,23.4253,23.8632,355100.0],["2018-06-05",23.7902,23.9727,23.5056,23.8997,251000.0],["2018-06-06",23.8997,24.1916,23.8267,24.1551,279300.0],["2018-06-07",24.2646,24.4105,23.8997,24.1186,485900.0],["2018-06-08",24.1186,24.5565,24.0821,24.4835,373200.0],["2018-06-11",24.4835,24.5929,23.8267,23.8267,429500.0],["2018-06-12",23.9362,24.0091,23.6516,23.7902,216700.0],["2018-06-13",23.7902,24.0821,23.6078,23.7902,250300.0],["2018-06-14",23.7902,23.8632,23.4618,23.7537,292200.0],["2018-06-15",23.7172,23.9216,23.2794,23.5713,1068300.0],["2018-06-18",23.5713,23.8267,23.3524,23.6808,258300.0],["2018-06-19",23.5713,24.0821,23.5713,23.8632,396100.0],["2018-06-20",23.9362,24.0091,23.7902,23.9362,333400.0],["2018-06-21",23.9727,24.301,23.5567,23.7172,512300.0],["2018-06-22",23.7902,23.8632,23.3524,23.6443,745900.0],["2018-06-25",23.5713,23.6443,23.2429,23.4618,346100.0],["2018-06-26",23.4253,23.5567,23.1699,23.4253,260100.0],["2018-06-27",23.5713,23.5713,22.951,22.951,340100.0],["2018-06-28",22.9145,23.0969,22.6591,22.7321,401000.0],["2018-06-29",22.878,23.0605,22.3307,22.3672,545600.0],["2018-07-02",22.1847,22.805,22.1847,22.805,382700.0],["2018-07-03",22.878,23.0605,22.6591,22.6956,154800.0],["2018-07-05",22.8415,22.9875,22.6956,22.9145,192500.0],["2018-07-06",22.951,23.2794,22.805,23.1699,218300.0],["2018-07-09",23.3159,23.6443,23.2064,23.6078,206000.0],["2018-07-10",23.6078,23.6808,23.0969,23.2064,211600.0],["2018-07-11",22.3307,23.3888,22.3307,23.2064,184200.0],["2018-07-12",23.4618,23.4618,22.805,23.0969,164600.0],["2018-07-13",23.0605,23.1699,22.805,22.805,126200.0],["2018-07-16",22.805,23.1334,22.805,23.024,148800.0],["2018-07-17",23.0969,23.3524,23.0605,23.0605,120600.0],["2018-07-18",23.0604,23.2429,22.9875,23.1699,703800.0],["2018-07-19",23.024,23.4253,21.7469,23.3524,282400.0],["2018-07-20",22.6226,23.3888,21.8928,22.8415,512600.0],["2018-07-23",22.9145,23.2429,22.8415,22.9145,475700.0],["2018-07-24",22.878,22.878,22.0753,22.2577,607300.0],["2018-07-25",22.2212,22.3672,21.7834,22.0753,674100.0],["2018-07-26",23.3524,23.3524,22.5496,22.805,503200.0],["2018-07-27",22.7686,22.9145,22.4402,22.4402,266900.0],["2018-07-30",22.4766,22.6226,22.1118,22.1118,269700.0],["2018-07-31",22.1483,22.4766,21.8199,22.1483,497300.0],["2018-08-01",22.2942,22.7321,22.1847,22.6591,235500.0],["2018-08-02",22.5131,22.7321,22.4402,22.6591,230400.0],["2018-08-03",22.6956,22.7175,22.2942,22.3307,238100.0],["2018-08-06",22.3307,22.5131,22.2577,22.4766,182000.0],["2018-08-07",22.5496,22.7175,22.4402,22.4766,136900.0],["2018-08-08",22.4037,22.6956,22.2942,22.6226,145500.0],["2018-08-09",22.6226,22.7685,22.4766,22.6591,160800.0],["2018-08-10",22.4766,22.805,22.4037,22.6591,176300.0],["2018-08-13",22.5861,22.7685,22.4766,22.5496,217500.0],["2018-08-14",22.5496,23.1699,22.5496,22.951,197000.0],["2018-08-15",22.9145,22.9875,22.6591,22.6956,204800.0],["2018-08-16",22.7686,23.0969,22.7686,22.9145,274500.0],["2018-08-17",22.805,23.1699,22.805,23.1699,254400.0],["2018-08-20",23.1699,23.2064,22.805,22.9875,218500.0],["2018-08-21",23.0605,23.5348,22.9875,23.3888,348300.0],["2018-08-22",23.3524,23.4253,23.024,23.2794,218900.0],["2018-08-23",23.2429,23.4253,23.0605,23.2794,190000.0],["2018-08-24",23.3159,23.3159,23.1188,23.2064,125800.0],["2018-08-27",23.3159,23.3524,22.951,23.0094,212200.0],["2018-08-28",23.0605,23.1334,22.7686,22.951,203000.0],["2018-08-29",23.0969,23.1699,22.7686,22.9145,339200.0],["2018-08-30",22.9145,23.0614,22.7309,22.8778,198500.0],["2018-08-31",22.8043,23.1201,22.7676,23.0614,234000.0],["2018-09-04",23.0247,23.245,22.775,23.1348,215900.0],["2018-09-05",23.1715,23.2083,23.0247,23.1348,229700.0],["2018-09-06",23.1348,23.2817,22.9879,22.9879,203700.0],["2018-09-07",22.9512,23.0614,22.7676,22.9512,228500.0],["2018-09-10",23.0247,23.0981,22.6942,22.6942,178900.0],["2018-09-11",22.6574,22.9879,22.6428,22.6942,206000.0],["2018-09-12",22.6574,22.6574,21.9965,22.0552,283000.0],["2018-09-13",22.1433,22.1801,21.8496,21.9964,562500.0],["2018-09-14",22.0699,22.3857,21.923,22.3637,369100.0],["2018-09-17",22.2535,22.4004,21.8496,21.9964,404100.0],["2018-09-18",22.0699,22.1801,21.8128,21.8496,435500.0],["2018-09-19",21.8128,22.1066,21.8128,21.9964,616700.0],["2018-09-20",22.0699,22.6574,22.0699,22.4371,307000.0],["2018-09-21",22.4371,22.584,22.2535,22.327,1291300.0],["2018-09-24",22.2902,22.3269,21.8128,21.8496,275500.0],["2018-09-25",21.8863,22.0699,21.7394,21.8496,254800.0],["2018-09-26",21.923,21.945,21.5558,21.6292,397600.0],["2018-09-27",21.7027,21.8128,21.5191,21.5925,244000.0],["2018-09-28",21.5191,21.8863,21.5191,21.8128,309400.0],["2018-10-01",21.9157,21.9818,21.2987,21.3648,342700.0],["2018-10-02",21.3648,21.4309,21.2033,21.2767,288500.0],["2018-10-03",21.3722,21.7908,21.2987,21.6586,345200.0],["2018-10-04",21.6513,21.9304,21.5925,21.7247,260300.0],["2018-10-05",21.8349,21.8863,21.4309,21.5338,187900.0],["2018-10-08",21.5191,21.7541,21.475,21.6586,297400.0],["2018-10-09",21.6586,21.7982,21.5264,21.6953,381800.0],["2018-10-10",21.688,21.9524,21.4383,21.453,268900.0],["2018-10-11",21.3281,21.4823,20.6377,20.6377,357700.0],["2018-10-12",20.6377,20.9242,19.5361,20.0722,536500.0],["2018-10-15",20.1163,20.4468,20.0355,20.2632,269500.0],["2018-10-16",20.3366,20.3807,20.0282,20.3219,385000.0],["2018-10-17",20.2411,20.7038,20.0135,20.6818,247900.0],["2018-10-18",20.6524,20.7112,20.1089,20.1383,280900.0],["2018-10-19",19.1248,19.8299,18.1333,18.2875,730900.0],["2018-10-22",18.596,18.7943,17.9644,18.17,519400.0],["2018-10-23",17.8542,18.2288,17.8395,18.1113,586500.0],["2018-10-24",18.1553,18.1921,17.7147,17.7367,650300.0],["2018-10-25",17.8689,18.6107,17.6633,18.4565,376900.0],["2018-10-26",18.2288,18.6841,18.0525,18.5887,564500.0],["2018-10-29",18.8163,19.0807,18.6694,18.8824,333900.0],["2018-10-30",18.9118,19.1835,18.7282,19.0293,491300.0],["2018-10-31",19.2864,19.6316,19.1615,19.2203,527200.0],["2018-11-01",19.3598,19.5434,19.1909,19.4259,283400.0],["2018-11-02",19.5287,19.705,19.3378,19.5434,303900.0],["2018-11-05",19.5508,19.6903,19.3672,19.6389,480100.0],["2018-11-06",19.5287,19.8299,19.4333,19.8225,455300.0],["2018-11-07",19.8445,20.0208,19.4847,19.7638,263800.0],["2018-11-08",19.683,19.9253,19.6242,19.8152,156100.0],["2018-11-09",19.7638,19.9106,19.4773,19.5802,243900.0],["2018-11-12",19.5728,19.8666,19.514,19.6095,230900.0],["2018-11-13",19.6463,19.9988,19.5802,19.5802,262800.0],["2018-11-14",19.6462,19.8372,19.0513,19.4259,365200.0],["2018-11-15",19.3011,19.9327,19.257,19.9106,218000.0],["2018-11-16",19.7564,20.1824,19.6389,20.1163,429900.0],["2018-11-19",20.1089,20.4101,19.8886,20.0208,200700.0],["2018-11-20",19.918,20.0796,19.6609,19.7858,187700.0],["2018-11-21",19.8299,20.1897,19.5655,19.8372,149000.0],["2018-11-23",19.6609,20.0796,19.6242,19.896,88500.0],["2018-11-26",20.0796,20.4027,19.9621,20.2558,223400.0],["2018-11-27",20.1089,20.4762,19.8666,19.9988,165700.0],["2018-11-28",20.1236,20.5937,19.7197,20.5937,420800.0],["2018-11-29",19.7858,20.4248,19.7784,20.1971,300900.0],["2018-11-30",20.1601,20.7224,20.1601,20.6558,387400.0],["2018-12-03",20.9295,20.9295,20.1305,20.4634,291000.0],["2018-12-04",20.3598,20.3968,18.9542,19.0208,372000.0],["2018-12-06",18.7396,19.1761,18.5399,19.1687,348300.0],["2018-12-07",19.2279,19.6644,18.4955,19.3833,352900.0],["2018-12-10",19.3759,19.4499,18.7618,18.9542,513200.0],["2018-12-11",19.1761,19.4869,18.9838,19.0134,303300.0],["2018-12-12",19.1465,19.6866,19.0356,19.4055,283900.0],["2018-12-13",19.4573,19.4942,18.9838,18.9912,309100.0],["2018-12-14",18.8358,18.9468,18.4067,18.4955,421700.0],["2018-12-17",18.5029,19.1909,18.2735,18.4141,582000.0],["2018-12-18",18.4585,18.4955,17.8075,17.8149,571800.0],["2018-12-19",17.8223,17.911,16.8161,16.8457,800800.0],["2018-12-20",16.8605,17.223,16.6385,16.8605,656100.0],["2018-12-21",16.8679,17.7039,16.6681,16.8161,2563800.0],["2018-12-24",16.7421,16.9715,16.572,16.572,209600.0],["2018-12-26",16.572,17.3784,16.4758,17.3044,408800.0],["2018-12-27",16.8975,17.1786,16.5794,17.1416,506400.0],["2018-12-28",17.149,17.5559,17.0159,17.3266,294900.0],["2018-12-31",17.3488,17.6817,17.149,17.5485,504700.0],["2019-01-02",17.2748,17.9628,17.2304,17.874,391200.0],["2019-01-03",17.7779,18.2662,17.5707,17.6003,507700.0],["2019-01-04",17.8518,18.0812,17.6077,17.9998,781600.0],["2019-01-07",17.9998,18.0664,17.7927,17.9332,585800.0],["2019-01-08",17.9702,18.4215,17.7409,18.0812,800000.0],["2019-01-09",17.9924,18.2957,17.9776,18.1922,492500.0],["2019-01-10",18.0886,18.1034,17.7705,18.0146,334500.0],["2019-01-11",17.8814,18.1774,17.8223,18.0664,441700.0],["2019-01-14",17.9628,18.2735,17.9036,18.0664,504400.0],["2019-01-15",18.1626,18.6656,18.0886,18.6656,1072200.0],["2019-01-16",18.6952,19.1687,18.5695,19.1391,687900.0],["2019-01-17",19.0134,19.3019,18.9764,19.2427,476100.0],["2019-01-18",19.2427,19.5904,19.006,19.4794,419400.0],["2019-01-22",19.4055,19.5978,19.0652,19.1909,342500.0],["2019-01-23",19.3537,19.3537,18.932,19.1761,352200.0],["2019-01-24",19.9751,19.9751,18.9468,19.2279,419400.0],["2019-01-25",19.4647,19.9011,19.1983,19.8272,356000.0],["2019-01-28",19.7088,19.879,19.4943,19.7458,352600.0],["2019-01-29",19.7162,19.8642,19.5312,19.5386,226900.0],["2019-01-30",19.583,19.6052,19.3241,19.3759,245900.0],["2019-01-31",19.2945,19.5016,19.0799,19.4794,459200.0],["2019-02-01",19.4795,19.7902,19.4573,19.6792,225300.0],["2019-02-04",19.6644,19.9677,19.5978,19.9677,176900.0],["2019-02-05",19.9603,19.9603,19.6866,19.8198,205400.0],["2019-02-06",19.7236,19.9159,19.6866,19.9011,118900.0],["2019-02-07",19.9603,20.2119,19.7902,20.0713,306200.0],["2019-02-08",19.9973,20.1009,19.6792,19.6792,214800.0],["2019-02-11",19.7532,20.0787,19.6792,20.0713,198900.0],["2019-02-12",20.1231,20.419,20.1083,20.2267,241700.0],["2019-02-13",20.2489,20.3672,20.0787,20.3081,290800.0],["2019-02-14",20.1305,20.308,19.9307,20.1379,355900.0],["2019-02-15",20.2637,20.715,20.2637,20.7002,705200.0],["2019-02-19",20.5374,20.9443,20.4264,20.8333,342300.0],["2019-02-20",20.8555,21.1514,20.678,21.1293,310800.0],["2019-02-21",21.1218,21.1218,20.6114,20.8703,271600.0],["2019-02-22",20.8925,20.9961,20.7519,20.7889,183100.0],["2019-02-25",20.5522,20.8851,20.5078,20.5448,210800.0],["2019-02-26",20.4856,20.6854,20.3524,20.419,260900.0],["2019-02-27",20.4116,20.7297,20.3894,20.6336,172500.0],["2019-02-28",20.7454,20.82,20.6261,20.6783,216500.0],["2019-03-01",20.738,20.8573,20.4322,20.6037,188200.0],["2019-03-04",20.5515,20.6858,20.2756,20.3502,303900.0],["2019-03-05",20.38,20.38,20.0072,20.1936,279800.0],["2019-03-06",20.0594,20.1489,19.3733,19.4106,293200.0],["2019-03-07",19.3733,19.4106,18.9035,18.9334,513800.0],["2019-03-08",18.8588,19.2093,18.7693,18.9483,238500.0],["2019-03-11",19.0228,19.3137,18.9408,19.172,283300.0],["2019-03-12",19.2316,19.3286,18.9408,19.1347,389600.0],["2019-03-13",19.2317,19.4777,19.1049,19.2466,269600.0],["2019-03-14",19.254,19.3137,19.075,19.172,171600.0],["2019-03-15",19.1496,19.4032,19.0452,19.1795,1009300.0],["2019-03-18",19.254,19.5374,19.2093,19.351,381300.0],["2019-03-19",19.5001,19.5001,18.6425,18.7097,340200.0],["2019-03-20",18.6351,18.7842,17.9565,18.0012,532300.0],["2019-03-21",17.8894,18.2548,17.785,18.0534,604900.0],["2019-03-22",17.8446,17.9863,16.9722,17.1661,590000.0],["2019-03-25",17.2854,17.4942,17.0393,17.263,262000.0],["2019-03-26",17.2555,17.6209,17.2257,17.4494,339700.0],["2019-03-27",17.3823,17.6731,17.2779,17.5464,228600.0],["2019-03-28",17.5613,17.964,17.5315,17.9565,387400.0],["2019-03-29",18.0982,18.1802,17.7179,17.9416,413600.0],["2019-04-01",18.128,18.4338,18.1131,18.389,298100.0],["2019-04-02",18.3219,18.4188,18.128,18.2846,173400.0],["2019-04-03",18.5009,18.5754,18.2548,18.3368,150900.0],["2019-04-04",18.2846,18.6276,18.2846,18.4934,265400.0],["2019-04-05",18.5232,18.7395,18.3815,18.5605,496500.0],["2019-04-08",18.5009,18.8141,18.5009,18.7022,440000.0],["2019-04-09",18.5605,18.7022,18.3144,18.3741,247500.0],["2019-04-10",18.2399,18.2399,17.3599,18.0758,836500.0],["2019-04-11",18.1951,18.3815,18.0833,18.225,254400.0],["2019-04-12",18.4934,18.7097,18.1877,18.568,392400.0],["2019-04-15",18.6425,18.6947,18.128,18.225,219600.0],["2019-04-16",18.307,18.5456,18.1056,18.4859,275000.0],["2019-04-17",18.5158,18.6351,18.3592,18.6202,306900.0],["2019-04-18",18.5754,18.65,18.3368,18.4561,247900.0],["2019-04-22",18.389,18.4636,18.1504,18.2473,290500.0],["2019-04-23",18.2175,18.7097,18.1056,18.5829,249200.0],["2019-04-24",18.5456,18.8439,18.4263,18.7693,204900.0],["2019-04-25",18.6276,18.7544,18.3666,18.6127,244400.0],["2019-04-26",18.1131,18.7693,17.9341,18.5381,386600.0],["2019-04-29",18.5009,18.9483,18.5009,18.7768,433400.0],["2019-04-30",18.8439,18.9483,18.6351,18.7171,371000.0],["2019-05-01",18.7619,18.8513,18.3517,18.4636,691800.0],["2019-05-02",18.4412,18.8812,18.4412,18.7619,219400.0],["2019-05-03",18.8141,19.3062,18.8141,19.2242,339700.0],["2019-05-06",18.829,19.2913,18.829,19.2391,280300.0],["2019-05-07",19.0228,19.0452,18.6575,18.8066,240700.0],["2019-05-08",18.732,18.8141,18.5531,18.5829,268800.0],["2019-05-09",18.4114,18.5754,18.2697,18.5232,186100.0],["2019-05-10",18.4188,18.5531,18.2175,18.5158,336400.0],["2019-05-13",18.1728,18.225,17.6806,17.7924,344500.0],["2019-05-14",17.7775,18.2697,17.7552,18.1653,259200.0],["2019-05-15",17.9341,18.0684,17.6209,18.0087,412600.0],["2019-05-16",18.1056,18.2995,18.0758,18.1429,175800.0],["2019-05-17",17.964,18.3294,17.9341,17.9714,378700.0],["2019-05-20",17.9192,18.128,17.8745,17.9341,261500.0],["2019-05-21",18.0087,18.1206,17.8819,18.0907,364400.0],["2019-05-22",18.0385,18.0907,17.7253,17.7924,262100.0],["2019-05-23",17.6209,17.6955,17.0989,17.3077,276000.0],["2019-05-24",17.3972,17.5836,17.3301,17.524,178400.0],["2019-05-28",17.4718,17.5837,17.2332,17.2406,182700.0],["2019-05-29",17.1213,17.4345,16.9945,17.3674,309800.0],["2019-05-30",17.3749,17.5762,16.8007,16.9573,327400.0],["2019-05-31",16.7765,16.9196,16.6485,16.8067,346600.0],["2019-06-03",16.7238,17.1455,16.6184,17.025,366300.0],["2019-06-04",17.2961,17.6425,17.2434,17.6048,249000.0],["2019-06-05",17.5898,17.5898,17.1832,17.4015,178900.0],["2019-06-06",17.3338,17.4768,17.0476,17.266,161500.0],["2019-06-07",17.1756,17.1907,16.9648,16.9874,249600.0],["2019-06-10",17.1681,17.4919,17.1304,17.2509,286400.0],["2019-06-11",17.3639,17.4015,16.9422,17.0551,235300.0],["2019-06-12",17.0476,17.1606,16.8669,16.9723,239100.0],["2019-06-13",16.9798,17.266,16.9798,17.1154,195200.0],["2019-06-14",17.1455,17.1455,16.9045,17.0024,223800.0],["2019-06-17",16.9422,17.1832,16.6335,16.6862,405900.0],["2019-06-18",16.7163,17.2283,16.7163,17.1606,270600.0],["2019-06-19",17.1455,17.4241,17.0476,17.0476,332700.0],["2019-06-20",17.5672,17.8834,17.394,17.8383,639200.0],["2019-06-21",17.7554,17.8533,17.6199,17.7931,671500.0],["2019-06-24",17.7931,17.9587,17.5446,17.5747,302400.0],["2019-06-25",17.5145,17.7855,17.2886,17.6124,414500.0],["2019-06-26",17.7404,17.8232,17.5145,17.5747,441400.0],["2019-06-27",17.6124,17.9587,17.4316,17.9587,219400.0],["2019-06-28",18.0717,18.3879,18.0039,18.2373,823600.0],["2019-07-01",18.3804,18.5235,18.2524,18.2976,280100.0],["2019-07-02",18.2449,18.2524,17.8608,18.0867,206700.0],["2019-07-03",18.147,18.3578,18.0039,18.3503,173400.0],["2019-07-05",18.4557,18.7117,18.3578,18.5159,184200.0],["2019-07-08",18.3277,18.6214,18.0566,18.1395,238700.0],["2019-07-09",18.019,18.275,18.019,18.2223,221200.0],["2019-07-10",18.2072,18.2675,17.9587,17.9663,172500.0],["2019-07-11",17.9964,18.1922,17.7705,18.1319,213800.0],["2019-07-12",18.1771,18.4632,18.0641,18.3352,268400.0],["2019-07-15",18.2976,18.2976,17.7102,17.7554,230600.0],["2019-07-16",17.778,17.9437,17.6952,17.8684,279100.0],["2019-07-17",17.763,17.8759,17.5672,17.6199,289700.0],["2019-07-18",17.65,18.0416,17.5371,17.9889,252100.0],["2019-07-19",17.1229,18.772,17.1229,18.1997,521000.0],["2019-07-22",18.0943,18.1997,17.8307,18.1319,267500.0],["2019-07-23",18.2223,18.5084,18.0416,18.4632,367500.0],["2019-07-24",18.3879,19.0506,18.3804,18.9451,490400.0],["2019-07-25",19.0129,19.0732,18.7494,18.7945,391500.0],["2019-07-26",18.7945,19.2463,18.6063,19.1334,274900.0],["2019-07-29",19.028,19.284,18.8849,19.0204,380700.0],["2019-07-30",18.8548,19.2162,18.8548,19.1936,346800.0],["2019-07-31",19.2313,19.4271,19.0506,19.1936,437900.0],["2019-08-01",19.1334,19.3593,18.3503,18.4181,377900.0],["2019-08-02",18.3653,18.3729,17.8608,18.1093,301800.0],["2019-08-05",17.7253,17.7253,17.1756,17.5521,374800.0],["2019-08-06",17.7027,17.8232,17.3413,17.7554,302500.0],["2019-08-07",17.3639,17.8533,17.2886,17.8157,372200.0],["2019-08-08",17.9738,18.275,17.8985,18.1093,489200.0],["2019-08-09",18.0416,18.147,17.8157,18.0416,378900.0],["2019-08-12",17.8834,17.9663,17.7103,17.8759,271300.0],["2019-08-13",17.8759,18.2599,17.7253,18.0416,310800.0],["2019-08-14",17.6124,17.8383,17.4392,17.5822,329500.0],["2019-08-15",17.6349,17.8834,17.4467,17.5069,253400.0],["2019-08-16",17.6124,18.1169,17.5822,18.0416,436600.0],["2019-08-19",18.3428,18.3428,18.0642,18.0792,300900.0],["2019-08-20",17.9512,18.0114,17.7856,17.8307,331400.0],["2019-08-21",18.0039,18.0491,17.8081,17.9286,237300.0],["2019-08-22",18.0642,18.0867,17.8608,18.0114,266400.0],["2019-08-23",17.9663,18.1922,17.2057,17.266,392200.0],["2019-08-26",17.4241,17.4316,17.1229,17.3262,269900.0],["2019-08-27",17.4542,17.5371,16.7765,16.8443,310000.0],["2019-08-28",16.7841,17.3639,16.7841,17.2283,317500.0],["2019-08-29",17.3957,17.7988,17.3957,17.6467,273700.0],["2019-08-30",17.7836,17.9053,17.6086,17.814,264800.0],["2019-09-03",17.6695,17.6695,17.2131,17.2968,249200.0],["2019-09-04",17.4489,17.5174,17.2588,17.3652,239600.0],["2019-09-05",17.7227,18.1487,17.7151,17.7988,333800.0],["2019-09-06",17.8064,17.9661,17.6695,17.7151,217800.0],["2019-09-09",17.8445,18.3008,17.7836,18.1639,324900.0],["2019-09-10",18.2628,18.5975,18.2019,18.5594,266900.0],["2019-09-11",18.5975,19.206,18.1715,19.0691,464500.0],["2019-09-12",18.9702,19.3657,18.8485,19.2288,321200.0],["2019-09-13",19.4798,19.6243,19.2364,19.244,359600.0],["2019-09-16",19.168,19.3961,19.0691,19.2212,349100.0],["2019-09-17",19.0843,19.1071,18.6811,18.9474,254800.0],["2019-09-18",18.8941,18.9854,18.7268,18.8561,375700.0],["2019-09-19",18.9017,19.1375,18.6887,18.7116,249700.0],["2019-09-20",18.742,18.9854,18.5823,18.7952,1029600.0],["2019-09-23",18.6887,18.8941,18.5366,18.7496,297100.0],["2019-09-24",18.7876,18.8865,18.3617,18.529,341600.0],["2019-09-25",18.6051,19.0082,18.5518,18.993,402800.0],["2019-09-26",18.9169,18.9778,18.6431,18.7268,189500.0],["2019-09-27",18.9017,19.1375,18.7268,18.8713,253000.0],["2019-09-30",18.955,18.955,18.5899,18.6203,319800.0],["2019-10-01",18.8028,18.9017,18.0498,18.3313,445700.0],["2019-10-02",18.3236,18.3541,18.0878,18.278,391100.0],["2019-10-03",18.3084,18.6431,18.0726,18.5975,529200.0],["2019-10-04",18.7116,18.7572,18.278,18.529,360300.0],["2019-10-07",18.4377,18.6203,18.3541,18.4606,476600.0],["2019-10-08",18.2096,18.2096,17.8368,17.8825,423600.0],["2019-10-09",18.0346,18.0574,17.7227,17.7988,345700.0],["2019-10-10",17.8749,18.0498,17.814,17.8749,333700.0],["2019-10-11",18.24,18.5518,18.0726,18.2172,426700.0],["2019-10-14",18.1259,18.2856,17.989,18.24,264800.0],["2019-10-15",18.2628,18.5366,18.0955,18.4606,502800.0],["2019-10-16",18.5062,18.6735,18.1563,18.2324,407500.0],["2019-10-17",18.3389,18.529,18.2552,18.529,625400.0],["2019-10-18",18.2324,18.6279,17.3272,17.6771,859000.0],["2019-10-21",17.7608,18.3465,17.7608,17.8825,575800.0],["2019-10-22",17.8292,18.4225,17.5098,18.1943,596200.0],["2019-10-23",18.2019,18.2019,17.8216,18.1183,328400.0],["2019-10-24",18.0955,18.2019,17.6923,17.7912,179500.0],["2019-10-25",17.8064,18.0955,17.6163,17.9662,243300.0],["2019-10-28",18.065,18.3008,18.065,18.1563,297300.0],["2019-10-29",18.1411,18.4682,18.1031,18.3769,311600.0],["2019-10-30",18.3769,18.4149,18.0802,18.2704,183000.0],["2019-10-31",18.1259,18.1259,17.6239,17.8292,378100.0],["2019-11-01",17.8749,18.2324,17.8064,18.1791,327000.0],["2019-11-04",18.4454,18.4454,18.2324,18.3921,377200.0],["2019-11-05",18.4834,18.742,18.3389,18.4377,283900.0],["2019-11-06",18.4301,18.4834,18.2628,18.3693,202600.0],["2019-11-07",18.6051,18.704,18.3845,18.4834,184100.0],["2019-11-08",18.4453,18.5823,18.316,18.4682,224900.0],["2019-11-11",18.3693,18.4225,18.2628,18.316,143700.0],["2019-11-12",18.3313,18.4682,18.1867,18.4301,297400.0],["2019-11-13",18.2476,18.4301,18.1335,18.3845,306900.0],["2019-11-14",18.3389,18.4377,18.1791,18.316,286800.0],["2019-11-15",18.4301,18.4377,18.1867,18.2856,355900.0],["2019-11-18",18.1715,18.2324,17.8977,18.1563,304300.0],["2019-11-19",18.2552,18.3769,18.2019,18.2932,328800.0],["2019-11-20",18.2019,18.4377,18.1411,18.2856,479000.0],["2019-11-21",18.3389,18.3389,18.0346,18.1867,294200.0],["2019-11-22",18.2552,18.3997,18.1411,18.1867,202000.0],["2019-11-25",18.2324,18.6355,18.1791,18.5671,455700.0],["2019-11-26",18.4834,18.6279,18.3845,18.5518,337100.0],["2019-11-27",18.6355,18.7116,18.5747,18.6507,318400.0],["2019-11-29",18.643,18.8043,18.597,18.6738,257100.0],["2019-12-02",18.7736,18.835,18.4204,18.4511,354700.0],["2019-12-03",18.2438,18.2822,17.9981,18.2514,267300.0],["2019-12-04",18.2975,18.6047,18.2514,18.5279,383200.0],["2019-12-05",18.6123,18.7121,18.5432,18.6738,440100.0],["2019-12-06",18.8196,19.1191,18.8196,18.858,478500.0],["2019-12-09",18.858,18.9579,18.6891,18.9271,386100.0],["2019-12-10",18.8734,19.0039,18.7966,18.9655,337700.0],["2019-12-11",19.027,19.0346,18.8657,18.9579,309500.0],["2019-12-12",19.0577,19.4493,18.9655,19.3878,393200.0],["2019-12-13",19.3571,19.3802,19.0807,19.3034,396500.0],["2019-12-16",19.5798,19.741,19.5261,19.6182,561300.0],["2019-12-17",19.6796,19.9944,19.5337,19.9944,533400.0],["2019-12-18",20.0866,20.0866,19.7948,19.8255,1003900.0],["2019-12-19",19.7487,20.0098,19.7027,19.9868,512100.0],["2019-12-20",20.1096,20.1096,19.7871,19.933,1645400.0],["2019-12-23",19.9637,20.0098,19.5721,19.6719,234100.0],["2019-12-24",19.7257,19.7641,19.6259,19.6719,179400.0],["2019-12-26",19.7103,19.7487,19.5798,19.6566,139700.0],["2019-12-27",19.5952,19.741,19.5337,19.5644,241100.0],["2019-12-30",19.6489,19.718,19.526,19.6259,256800.0],["2019-12-31",19.5721,19.7487,19.5337,19.5337,423000.0],["2020-01-02",19.6566,19.6566,19.4109,19.5952,303900.0],["2020-01-03",19.3571,19.6259,19.2496,19.5798,403500.0],["2020-01-06",19.4646,19.5184,19.288,19.4646,266100.0],["2020-01-07",19.3264,19.5875,19.0653,19.1114,196800.0],["2020-01-08",19.0961,19.3341,19.073,19.2343,240500.0],["2020-01-09",19.3418,19.4877,19.1114,19.1728,192600.0],["2020-01-10",19.1037,19.1575,18.9271,19.0116,225800.0],["2020-01-13",19.0116,19.1652,18.8887,19.1575,196900.0],["2020-01-14",19.1498,19.288,19.0116,19.1805,262200.0],["2020-01-15",19.0654,19.2573,18.9579,19.073,209100.0],["2020-01-16",19.2266,19.48,19.2266,19.3725,329400.0],["2020-01-17",19.6105,19.6873,19.4109,19.4953,288600.0],["2020-01-21",19.3725,19.3955,19.05,19.073,285500.0],["2020-01-22",19.1728,19.1728,18.9118,18.9886,342900.0],["2020-01-23",19.0039,19.1345,18.7505,19.0807,714000.0],["2020-01-24",19.4493,19.718,18.7812,19.0193,396300.0],["2020-01-27",18.7352,19.1882,18.4434,19.0807,314500.0],["2020-01-28",19.1421,19.2266,19.027,19.1191,288100.0],["2020-01-29",19.1191,19.265,18.835,18.9041,309900.0],["2020-01-30",18.7736,19.6643,18.6814,19.1882,327300.0],["2020-01-31",19.027,19.0654,18.3897,18.4588,575000.0],["2020-02-03",18.6046,18.812,18.3666,18.7582,484200.0],["2020-02-04",18.9502,19.2343,18.9502,19.1191,306700.0],["2020-02-05",19.3648,19.6412,19.3494,19.3878,496100.0],["2020-02-06",19.5337,19.5798,19.3187,19.3341,210800.0],["2020-02-07",19.1728,19.3341,18.8964,18.9809,168800.0],["2020-02-10",18.812,18.9579,18.812,18.8964,165600.0],["2020-02-11",19.027,19.2343,19.027,19.0653,171800.0],["2020-02-12",19.242,19.265,19.073,19.1345,176600.0],["2020-02-13",19.0423,19.242,19.0423,19.2036,175500.0],["2020-02-14",19.2266,19.2266,18.9655,18.9962,199600.0],["2020-02-18",18.9348,19.0884,18.643,18.7966,166900.0],["2020-02-19",18.812,18.8964,18.7198,18.7582,159700.0],["2020-02-20",18.7121,18.9348,18.5893,18.9118,238500.0],["2020-02-21",18.858,18.9886,18.6277,18.8273,209500.0],["2020-02-24",18.2514,18.3436,18.0057,18.1593,219500.0],["2020-02-25",18.1363,18.1823,17.3915,17.4222,282500.0],["2020-02-26",17.5527,17.714,17.2225,17.2456,344500.0],["2020-02-27",16.8847,17.5911,16.6544,16.7235,430500.0],["2020-02-28",16.2346,16.4751,15.6603,15.9862,609900.0],["2020-03-02",16.0173,16.9563,15.9086,16.9097,398500.0],["2020-03-03",16.8243,17.29,16.219,16.3587,487400.0],["2020-03-04",16.5838,16.6226,15.9785,16.3122,666300.0],["2020-03-05",15.7922,16.0561,14.9774,15.3188,758900.0],["2020-03-06",14.6592,14.9929,14.0073,14.3333,1063100.0],["2020-03-09",13.3089,13.8909,11.4775,11.5085,1055300.0],["2020-03-10",12.0052,12.6959,11.462,12.6648,963000.0],["2020-03-11",12.2225,12.5251,11.3456,11.6094,578200.0],["2020-03-12",10.5928,11.9276,10.2358,11.1516,702900.0],["2020-03-13",11.9509,12.5717,11.299,12.5562,740300.0],["2020-03-16",11.4775,12.0906,10.8179,10.8644,852100.0],["2020-03-17",11.074,12.3777,10.3445,12.2535,705900.0],["2020-03-18",11.4154,11.6482,9.615,10.1117,685200.0],["2020-03-19",9.8944,12.0828,9.1727,11.5784,852100.0],["2020-03-20",11.3688,11.6405,10.197,10.3212,1079500.0],["2020-03-23",10.4221,10.4919,9.2503,9.8323,872100.0],["2020-03-24",10.391,10.8799,10.197,10.7946,698700.0],["2020-03-25",11.0584,11.3456,10.0884,10.4842,860400.0],["2020-03-26",10.6239,11.2912,10.2358,11.1671,842500.0],["2020-03-27",10.4842,12.3932,10.329,11.6094,1159900.0],["2020-03-30",11.6793,11.9664,11.0041,11.7336,776100.0],["2020-03-31",11.6094,11.7879,11.1205,11.5706,647600.0],["2020-04-01",10.942,11.1671,10.5463,10.748,514300.0],["2020-04-02",10.6394,11.2912,10.5773,11.0895,764800.0],["2020-04-03",10.9808,11.074,10.3134,10.5385,583700.0],["2020-04-06",11.0817,11.33,10.3755,10.7247,774800.0],["2020-04-07",11.1671,11.3145,10.6239,10.9032,770600.0],["2020-04-08",11.136,11.4076,10.748,11.2602,711800.0],["2020-04-09",11.6637,12.3001,11.5396,12.1371,744200.0],["2020-04-13",12.0906,12.0906,11.2136,11.3921,484700.0],["2020-04-14",11.7258,12.075,10.8411,11.1748,420300.0],["2020-04-15",10.6549,10.7092,10.3057,10.4531,543100.0],["2020-04-16",10.4764,10.6937,9.9487,10.166,739300.0],["2020-04-17",10.3678,11.0274,10.3678,10.5851,684400.0],["2020-04-20",10.2358,10.9498,10.0186,10.748,583100.0],["2020-04-21",10.1582,10.9575,9.7081,10.4609,587900.0],["2020-04-22",10.5928,10.5928,9.8866,10.0962,645200.0],["2020-04-23",10.1738,10.7015,10.0186,10.4143,478300.0],["2020-04-24",10.4919,10.8179,10.329,10.7015,357000.0],["2020-04-27",10.8489,11.6637,10.7635,11.4775,550400.0],["2020-04-28",11.9043,12.1294,11.6948,11.7569,471400.0],["2020-04-29",12.269,13.0451,12.0595,12.7114,524100.0],["2020-04-30",12.463,12.7502,11.8345,11.9353,433300.0],["2020-05-01",11.6249,11.7181,11.2912,11.524,410500.0],["2020-05-04",11.3145,11.3766,10.9498,11.268,422600.0],["2020-05-05",11.5473,11.687,10.8644,10.8644,454300.0],["2020-05-06",10.9265,11.299,10.391,10.5385,767100.0],["2020-05-07",10.7868,10.942,10.4686,10.5695,443600.0],["2020-05-08",10.8644,11.2524,10.7946,11.2369,486800.0],["2020-05-11",11.0817,11.0817,10.554,10.7325,495000.0],["2020-05-12",10.5618,10.7325,9.7935,9.8323,542700.0],["2020-05-13",9.7081,9.7547,8.9631,9.1184,627600.0],["2020-05-14",8.7691,9.2115,8.4044,9.1572,1026600.0],["2020-05-15",9.0718,9.1339,8.7924,8.9399,1224200.0],["2020-05-18",9.39,9.8633,9.3434,9.7857,1357500.0],["2020-05-19",9.7004,9.8556,8.9476,8.9554,426300.0],["2020-05-20",9.1572,9.7625,9.1572,9.7625,994700.0],["2020-05-21",9.7702,9.9797,9.615,9.6305,643700.0],["2020-05-22",9.7004,9.7857,9.1572,9.2968,509200.0],["2020-05-26",9.778,10.2824,9.7392,10.1039,899000.0],["2020-05-27",10.523,11.2912,10.4686,11.1904,776000.0],["2020-05-28",11.4542,11.4542,10.8334,10.8955,901500.0],["2020-05-29",10.6667,10.8639,10.0986,10.4852,778600.0],["2020-06-01",10.5168,10.8955,10.4063,10.5957,702200.0],["2020-06-02",10.7535,10.8955,10.3116,10.4221,460200.0],["2020-06-03",10.7535,11.432,10.7298,11.0296,859200.0],["2020-06-04",10.9901,11.6844,10.8718,11.5424,878100.0],["2020-06-05",12.5838,12.8915,12.2525,12.3471,778500.0],["2020-06-08",12.6627,12.8679,12.3708,12.568,720300.0],["2020-06-09",12.2367,12.7258,12.0,12.4576,702000.0],["2020-06-10",12.426,12.426,11.6765,11.7633,707000.0],["2020-06-11",11.1243,11.1716,10.4931,10.5325,554200.0],["2020-06-12",11.1243,11.4477,10.4537,10.8481,592400.0],["2020-06-15",10.3984,11.0296,10.2801,10.7219,722400.0],["2020-06-16",11.2663,11.6292,11.0375,11.3452,635200.0],["2020-06-17",11.3136,11.3688,10.5878,10.5957,765500.0],["2020-06-18",10.43,11.0059,10.3432,10.7692,395900.0],["2020-06-19",10.8481,10.9191,10.4221,10.7771,1560800.0],["2020-06-22",10.6509,10.8955,10.4694,10.7929,353500.0],["2020-06-23",11.0217,11.1953,10.5799,10.5957,447300.0],["2020-06-24",10.359,10.5799,10.0276,10.0907,544000.0],["2020-06-25",9.9882,10.6036,9.9882,10.572,517200.0],["2020-06-26",10.3037,10.4458,9.9803,10.0986,983300.0],["2020-06-29",10.2959,10.8876,10.2406,10.7456,413800.0],["2020-06-30",10.5957,11.0138,10.5957,10.9586,393300.0],["2020-07-01",10.9823,11.069,10.2327,10.2564,336200.0],["2020-07-02",10.5957,10.8718,10.2959,10.3432,405300.0],["2020-07-06",10.7219,10.856,10.3274,10.4694,506000.0],["2020-07-07",10.3037,10.3353,10.0592,10.1381,562500.0],["2020-07-08",10.0907,10.2722,9.8698,10.0907,573300.0],["2020-07-09",9.9566,10.2327,9.4911,9.5779,611000.0],["2020-07-10",9.57,10.0513,9.57,10.0355,345600.0],["2020-07-13",10.217,10.6114,9.9803,10.3826,478300.0],["2020-07-14",10.3037,10.4931,10.0907,10.217,432100.0],["2020-07-15",10.5089,11.0454,10.5089,10.927,469700.0],["2020-07-16",10.8008,11.2189,10.6746,10.998,506200.0],["2020-07-17",10.9823,11.069,10.6036,10.6114,584600.0],["2020-07-20",10.4931,10.6588,10.2722,10.3748,376100.0],["2020-07-21",10.5799,11.2189,10.5089,11.211,570700.0],["2020-07-22",11.0848,11.2032,10.8087,10.927,270400.0],["2020-07-23",10.9349,11.3136,10.9034,11.211,336200.0],["2020-07-24",11.5503,11.9842,11.4162,11.6055,561500.0],["2020-07-27",11.4477,11.4477,10.8166,10.8876,390700.0],["2020-07-28",10.9112,11.0454,10.8087,10.927,234000.0],["2020-07-29",10.9428,11.2663,10.7377,11.2505,275100.0],["2020-07-30",10.9428,11.1322,10.6982,11.0769,240000.0],["2020-07-31",10.9901,11.0533,10.6114,10.9822,526800.0],["2020-08-03",11.0533,11.0533,10.7613,10.8797,377800.0],["2020-08-04",10.8402,10.8718,10.43,10.6588,438600.0],["2020-08-05",10.8639,10.9586,10.6272,10.9349,540500.0],["2020-08-06",10.8245,11.0217,10.7613,10.9112,257100.0],["2020-08-07",10.8087,11.5976,10.7298,11.5819,311200.0],["2020-08-10",11.6686,12.0868,11.5976,11.7633,312500.0],["2020-08-11",12.0947,12.3393,11.8974,11.9527,342700.0],["2020-08-12",12.2288,12.2288,11.6055,11.8738,279300.0],["2020-08-13",11.7239,11.7475,11.4556,11.5266,244800.0],["2020-08-14",11.4398,11.8501,11.3057,11.7396,207900.0],["2020-08-17",11.7239,11.7554,11.4793,11.6765,271200.0],["2020-08-18",11.6686,11.6765,11.1953,11.2584,210700.0],["2020-08-19",11.2663,11.5503,11.2189,11.3609,285500.0],["2020-08-20",11.1637,11.3452,11.0848,11.1716,247000.0],["2020-08-21",11.0533,11.2347,10.927,11.1322,229400.0],["2020-08-24",11.2978,11.5897,11.0533,11.574,303300.0],["2020-08-25",11.7791,11.7949,11.4162,11.4872,290200.0],["2020-08-26",11.5661,11.5661,11.0848,11.1164,376100.0],["2020-08-27",11.1637,11.5345,11.1637,11.2742,396000.0],["2020-08-28",11.4477,11.4477,11.069,11.1953,397000.0],["2020-08-31",11.1231,11.6203,10.9948,11.0028,571400.0],["2020-09-01",10.9226,11.083,10.8424,11.0509,294300.0],["2020-09-02",10.9627,11.2674,10.9547,11.075,285800.0],["2020-09-03",11.1151,11.7647,11.083,11.1552,324800.0],["2020-09-04",11.4359,11.6123,11.099,11.2995,398200.0],["2020-09-08",11.2033,11.2033,10.5457,10.7301,428700.0],["2020-09-09",10.8183,10.8344,10.4655,10.6259,399300.0],["2020-09-10",10.682,10.69,10.3532,10.4254,405200.0],["2020-09-11",10.4414,10.6018,10.3532,10.3933,326500.0],["2020-09-14",10.4094,10.6499,10.3532,10.5216,427400.0],["2020-09-15",10.666,10.8264,10.3211,10.3452,372400.0],["2020-09-16",10.2891,10.6179,10.1848,10.4094,494700.0],["2020-09-17",10.2971,10.4495,10.2409,10.2971,484200.0],["2020-09-18",10.3372,10.3693,10.1527,10.249,1913500.0],["2020-09-21",10.0244,10.257,9.5833,9.7197,579300.0],["2020-09-22",9.7598,9.9041,9.431,9.4711,688700.0],["2020-09-23",9.5272,10.1287,9.1342,9.1423,638000.0],["2020-09-24",9.1824,9.5192,9.046,9.2706,603200.0],["2020-09-25",9.1423,9.431,9.0701,9.3829,309500.0],["2020-09-28",9.5272,9.8079,9.5031,9.6876,357500.0],["2020-09-29",9.6074,9.6395,9.2706,9.5031,256000.0],["2020-09-30",9.5914,9.7999,9.5432,9.6315,444700.0],["2020-10-01",9.6074,9.7678,9.5031,9.6796,280400.0],["2020-10-02",9.5352,9.9683,9.5352,9.8961,349000.0],["2020-10-05",10.1126,10.7301,10.0806,10.5136,590900.0],["2020-10-06",10.666,11.1472,10.5537,10.6098,738400.0],["2020-10-07",10.7702,11.0589,10.7061,10.9066,577800.0],["2020-10-08",11.0589,11.2033,10.8745,11.099,259300.0],["2020-10-09",11.1712,11.2273,10.9386,10.9787,336600.0],["2020-10-12",10.9787,11.2835,10.9627,11.2755,298100.0],["2020-10-13",11.1953,11.1953,10.8184,10.8264,426800.0],["2020-10-14",10.8584,11.0028,10.5697,10.5938,284000.0],["2020-10-15",10.4414,10.9547,10.4334,10.9467,312400.0],["2020-10-16",10.8424,10.9787,10.658,10.8584,200000.0],["2020-10-19",10.9948,11.0269,10.7221,10.7542,194300.0],["2020-10-20",10.9146,11.1872,10.8985,11.0028,506900.0],["2020-10-21",11.0509,11.1472,10.9146,11.1071,235400.0],["2020-10-22",11.1632,11.8208,11.0429,11.6604,617800.0],["2020-10-23",11.7887,12.2137,11.2434,11.6283,351300.0],["2020-10-26",11.5,11.8529,11.3877,11.8368,414100.0],["2020-10-27",11.7085,11.7727,11.4359,11.4439,386800.0],["2020-10-28",11.1872,11.4519,10.9707,11.0509,306600.0],["2020-10-29",11.0028,11.3396,10.8023,11.2755,303300.0],["2020-10-30",11.2594,11.5481,11.2354,11.4679,348300.0],["2020-11-02",11.6283,11.7887,11.4278,11.7165,253800.0],["2020-11-03",12.0213,12.2218,11.909,12.1015,403900.0],["2020-11-04",11.7647,11.7647,11.075,11.1151,332600.0],["2020-11-05",11.1472,11.5642,11.1472,11.4599,455400.0],["2020-11-06",11.4519,11.6363,11.1712,11.2354,311200.0],["2020-11-09",12.2298,13.7294,12.1737,13.3124,795800.0],["2020-11-10",13.545,14.0021,13.3766,13.6813,574300.0],["2020-11-11",13.7375,13.7615,13.0077,13.1761,319500.0],["2020-11-12",12.8794,13.0157,12.6227,12.8633,496800.0],["2020-11-13",13.0558,13.3204,12.9676,13.1921,355700.0],["2020-11-16",13.7535,14.0823,13.6252,13.9299,506400.0],["2020-11-17",13.7375,14.0823,13.5289,13.962,599900.0],["2020-11-18",14.0743,14.2106,13.4728,13.4728,360800.0],["2020-11-19",13.4889,13.6011,13.2322,13.537,366900.0],["2020-11-20",13.2402,13.569,13.1681,13.4488,345400.0],["2020-11-23",13.7294,13.8578,13.4808,13.5209,500300.0],["2020-11-24",13.8898,14.4111,13.8417,14.2507,644500.0],["2020-11-25",14.2186,14.4031,13.7695,13.954,412700.0],["2020-11-27",13.8898,14.3309,13.4808,13.6252,215500.0],["2020-11-30",13.4789,13.5927,12.9911,13.048,405600.0],["2020-12-01",13.4138,13.6496,13.2268,13.3569,386700.0],["2020-12-02",13.2756,13.6984,13.2512,13.6089,460700.0],["2020-12-03",13.6008,13.7146,13.3894,13.5276,356300.0],["2020-12-04",13.739,13.926,13.6658,13.9016,242700.0],["2020-12-07",13.7471,14.0804,13.5276,13.991,698800.0],["2020-12-08",13.8853,14.1211,13.8528,14.0235,301700.0],["2020-12-09",14.2105,14.2756,13.991,14.1211,364500.0],["2020-12-10",13.9179,14.1943,13.9097,14.1617,325800.0],["2020-12-11",13.926,14.3325,13.926,14.1536,336300.0],["2020-12-14",14.365,14.5276,14.1699,14.243,379200.0],["2020-12-15",14.4625,14.552,14.1943,14.365,534600.0],["2020-12-16",14.3325,14.3975,14.1455,14.1455,380900.0],["2020-12-17",14.2756,14.2756,13.9016,14.0154,389200.0],["2020-12-18",13.9991,14.2999,13.7715,13.8691,1591500.0],["2020-12-21",13.8691,13.9991,13.5602,13.7065,363300.0],["2020-12-22",13.8447,13.991,13.6089,13.6171,279900.0],["2020-12-23",13.7309,14.1699,13.7309,14.1048,392500.0],["2020-12-24",14.1373,14.2024,13.9504,14.1455,206800.0],["2020-12-28",14.2024,14.4219,14.0398,14.1699,881700.0],["2020-12-29",14.2756,14.3731,13.991,14.0479,473000.0],["2020-12-30",14.0642,14.2999,14.0479,14.1455,259200.0],["2020-12-31",14.1536,14.2999,14.0967,14.2512,434800.0],["2021-01-04",14.3568,14.5032,13.9666,14.3243,545700.0],["2021-01-05",14.3081,14.869,14.3081,14.6495,492000.0],["2021-01-06",15.2267,16.6657,15.1535,16.2917,1032200.0],["2021-01-07",16.4705,16.6087,16.3079,16.4462,394600.0],["2021-01-08",16.4949,16.8039,15.6413,16.0478,383600.0],["2021-01-11",15.934,16.3161,15.934,16.3079,322200.0],["2021-01-12",16.4868,16.6982,16.1697,16.3649,331700.0],["2021-01-13",16.3161,16.5274,15.8933,16.0478,322700.0],["2021-01-14",16.2267,16.6331,16.0966,16.5518,537100.0],["2021-01-15",16.1616,16.6656,16.1291,16.5274,485000.0],["2021-01-19",16.625,16.7469,16.2998,16.6738,368100.0],["2021-01-20",16.6006,16.8445,16.4462,16.625,363300.0],["2021-01-21",16.5844,16.6657,16.0559,16.251,348600.0],["2021-01-22",16.0641,16.9502,16.0641,16.8933,484500.0],["2021-01-25",16.6087,16.7795,16.2185,16.5762,285600.0],["2021-01-26",16.7226,16.9421,16.186,16.251,222200.0],["2021-01-27",15.8364,16.1616,15.4056,15.5031,392700.0],["2021-01-28",15.4706,15.7877,15.4218,15.6982,515100.0],["2021-01-29",15.9421,15.9421,14.7227,14.8934,518900.0],["2021-02-01",15.6169,15.9259,15.308,15.8364,451100.0],["2021-02-02",16.1372,16.3405,15.8527,16.1941,364700.0],["2021-02-03",16.2998,16.3892,15.8527,16.1128,452100.0],["2021-02-04",16.1697,16.8445,16.0559,16.7713,310900.0],["2021-02-05",16.8445,16.9746,16.5518,16.7876,275800.0],["2021-02-08",16.9421,17.316,16.8445,17.3079,336000.0],["2021-02-09",17.251,17.7794,17.2266,17.7144,386100.0],["2021-02-10",17.7144,18.007,17.568,17.6168,314800.0],["2021-02-11",17.6006,17.7794,17.2347,17.4623,335100.0],["2021-02-12",17.5762,17.6087,17.2754,17.4949,315700.0],["2021-02-16",17.7225,17.7631,17.4623,17.6006,441900.0],["2021-02-17",17.4867,17.7388,17.3567,17.4867,354900.0],["2021-02-18",17.4136,17.7144,17.3567,17.4217,313700.0],["2021-02-19",17.5111,17.8688,17.5111,17.8607,367200.0],["2021-02-22",17.8526,18.6249,17.7794,18.4623,384000.0],["2021-02-23",18.5436,19.1777,18.4135,18.8525,427000.0],["2021-02-24",19.0314,19.511,19.0151,19.259,422300.0],["2021-02-25",19.5029,19.5029,18.7875,18.8606,391500.0],["2021-02-26",18.721,18.8278,18.1955,18.4172,443700.0],["2021-03-01",18.9345,18.992,18.5815,18.8771,297200.0],["2021-03-02",18.8688,18.9427,18.4911,18.6143,220800.0],["2021-03-03",18.3105,19.3205,18.3105,18.6472,852500.0],["2021-03-04",18.7539,19.3205,18.6636,18.9017,629800.0],["2021-03-05",19.3697,19.8542,19.0988,19.7556,437400.0],["2021-03-08",20.2319,20.9216,20.043,20.7656,430000.0],["2021-03-09",20.5111,20.5275,19.9034,20.2237,539900.0],["2021-03-10",20.2237,20.7492,20.1087,20.6342,418600.0],["2021-03-11",21.1761,21.1761,20.4618,20.9298,337600.0],["2021-03-12",21.2336,21.8002,21.1515,21.677,466700.0],["2021-03-15",21.4882,21.8576,20.6424,20.9626,382800.0],["2021-03-16",20.741,20.9216,20.1416,20.4043,321000.0],["2021-03-17",20.6424,20.8559,20.2647,20.4289,297300.0],["2021-03-18",20.6506,21.3896,20.4125,20.5603,354900.0],["2021-03-19",19.8624,20.6835,19.7064,20.6588,1786200.0],["2021-03-22",20.314,20.314,19.5668,19.8213,433900.0],["2021-03-23",19.5011,19.6735,19.0331,19.107,404200.0],["2021-03-24",19.4108,20.0923,19.0659,19.0988,390600.0],["2021-03-25",19.0988,19.7803,18.8196,19.6571,371700.0],["2021-03-26",20.0102,20.4618,19.8295,20.4371,319100.0],["2021-03-29",20.0759,20.2976,19.5914,19.6243,325800.0],["2021-03-30",19.887,20.3222,19.887,19.9938,487700.0],["2021-03-31",19.9034,20.0923,19.5421,19.7064,485800.0],["2021-04-01",19.6489,19.7228,19.3615,19.6571,281600.0],["2021-04-05",19.8542,20.1333,19.6735,19.9527,432200.0],["2021-04-06",20.0184,20.0923,19.6571,19.887,354000.0],["2021-04-07",19.9773,20.0841,19.6899,19.8377,430500.0],["2021-04-08",19.8378,19.9938,19.4108,19.9609,419700.0],["2021-04-09",20.043,20.3058,20.0102,20.2647,287600.0],["2021-04-12",20.355,20.6999,20.2319,20.4782,421500.0],["2021-04-13",20.3468,20.4289,19.7639,19.8542,292800.0],["2021-04-14",19.8295,20.2976,19.8213,20.1005,157500.0],["2021-04-15",20.0923,20.0923,19.5339,20.0841,190500.0],["2021-04-16",20.355,20.4289,19.9691,20.1416,221900.0],["2021-04-19",20.0759,20.2811,19.7474,19.9445,182700.0],["2021-04-20",19.8624,19.8624,19.107,19.1727,316800.0],["2021-04-21",19.107,19.7228,19.0905,19.6899,254800.0],["2021-04-22",19.5832,19.8788,19.4108,19.419,261100.0],["2021-04-23",19.0659,20.6096,19.0659,20.5028,506800.0],["2021-04-26",20.7327,21.094,20.0759,20.1498,286600.0],["2021-04-27",20.3058,20.4207,19.9445,20.2483,255400.0],["2021-04-28",20.3879,20.4536,20.1333,20.3222,235200.0],["2021-04-29",20.511,20.8149,20.3633,20.4454,274900.0],["2021-04-30",20.2319,20.5521,20.0923,20.1251,459300.0],["2021-05-03",20.314,20.6588,20.2729,20.5521,535300.0],["2021-05-04",20.4864,20.7492,20.1498,20.6096,272100.0],["2021-05-05",20.626,20.7327,20.3222,20.6096,182000.0],["2021-05-06",20.47,20.9298,20.4536,20.897,200900.0],["2021-05-07",20.5357,20.8066,20.4864,20.782,157800.0],["2021-05-10",20.7902,21.0858,20.5028,20.5028,461200.0],["2021-05-11",20.2237,20.6342,20.2237,20.3468,248500.0],["2021-05-12",20.5439,20.6506,20.0512,20.0923,363800.0],["2021-05-13",19.9855,21.0365,19.9855,20.9052,314500.0],["2021-05-14",21.1269,21.1679,20.8395,21.0448,251500.0],["2021-05-17",20.897,21.1843,20.782,21.1597,171400.0],["2021-05-18",21.053,21.2665,20.7245,20.741,175500.0],["2021-05-19",20.4782,20.897,20.2811,20.8723,500000.0],["2021-05-20",20.7492,21.0448,20.5603,20.9791,289200.0],["2021-05-21",21.2008,21.4882,20.5685,21.365,205200.0],["2021-05-24",21.3568,21.3568,20.7492,20.8559,322900.0],["2021-05-25",20.8313,21.1187,20.1416,20.1908,464600.0],["2021-05-26",20.1908,20.6014,20.1908,20.5439,237600.0],["2021-05-27",20.8723,21.0201,20.7574,20.9791,359900.0],["2021-05-28",20.9459,21.1282,20.6891,21.1034,231900.0],["2021-06-01",21.1531,21.3436,20.7057,21.2111,450100.0],["2021-06-02",21.2359,21.2856,21.0619,21.1116,340900.0],["2021-06-03",21.1614,21.2442,21.0205,21.1945,264300.0],["2021-06-04",21.1034,21.3022,21.0205,21.2276,227300.0],["2021-06-07",21.3768,21.3768,21.1282,21.2939,237000.0],["2021-06-08",20.8879,21.4596,20.8879,21.3188,329100.0],["2021-06-09",21.0951,21.1862,20.9045,21.0454,419600.0],["2021-06-10",21.3354,21.3685,20.8216,20.8631,461600.0],["2021-06-11",20.9791,21.0868,20.8134,20.9791,288700.0],["2021-06-14",20.9459,21.1034,20.3991,20.6394,354100.0],["2021-06-15",20.7388,21.2608,20.6559,21.1116,407200.0],["2021-06-16",20.9625,21.6999,20.7471,21.5425,335700.0],["2021-06-17",20.7222,21.7248,20.2168,20.2914,509900.0],["2021-06-18",20.1174,20.2665,19.5125,19.5457,842100.0],["2021-06-21",19.786,20.4737,19.786,20.3328,345100.0],["2021-06-22",19.8025,20.4405,19.8025,20.2085,284300.0],["2021-06-23",20.3162,20.3245,19.9268,20.0428,462500.0],["2021-06-24",20.1422,20.5814,19.9765,20.5565,241600.0],["2021-06-25",20.6477,20.7885,20.5234,20.6311,832000.0],["2021-06-28",20.4985,20.5068,19.6534,19.8025,332700.0],["2021-06-29",20.0345,20.1257,19.5871,19.6202,175300.0],["2021-06-30",19.496,19.8439,19.4794,19.5788,360900.0],["2021-07-01",19.7694,19.9102,19.5291,19.7114,344900.0],["2021-07-02",19.7114,19.7114,19.1645,19.2391,289200.0],["2021-07-06",19.2391,19.8357,18.7834,19.1811,955500.0],["2021-07-07",19.0568,19.3385,18.7005,18.916,480200.0],["2021-07-08",18.5597,18.7503,18.2365,18.4603,508800.0],["2021-07-09",18.916,19.2557,18.7254,19.2142,352600.0],["2021-07-12",19.0154,19.3882,18.7668,19.3054,397000.0],["2021-07-13",19.2474,19.2888,18.6425,18.6674,320400.0],["2021-07-14",18.7088,18.8414,18.5514,18.7005,304500.0],["2021-07-15",18.4685,19.032,18.3857,18.9408,272500.0],["2021-07-16",19.1314,19.2722,18.4354,18.51,280800.0],["2021-07-19",18.0874,18.2034,17.6068,17.7974,327100.0],["2021-07-20",17.8223,18.7005,17.8223,18.162,412500.0],["2021-07-21",18.4105,18.6425,18.3608,18.5183,253100.0],["2021-07-22",18.4271,18.452,17.8886,17.9714,209900.0],["2021-07-23",18.4934,18.626,18.104,18.5183,572500.0],["2021-07-26",18.5928,18.9077,18.3443,18.4437,228300.0],["2021-07-27",18.2034,18.626,18.0874,18.5265,275600.0],["2021-07-28",18.6011,18.8745,18.2863,18.7171,312700.0],["2021-07-29",18.8994,19.1314,18.6591,18.8828,304400.0],["2021-07-30",18.8,19.1397,18.5928,18.6425,419100.0],["2021-08-02",18.7171,19.1231,18.394,18.4105,384000.0],["2021-08-03",18.5348,18.8,18.2448,18.7503,384000.0],["2021-08-04",18.4437,18.7005,18.4354,18.4851,238100.0],["2021-08-05",18.626,18.916,18.6177,18.9077,271300.0],["2021-08-06",19.1645,19.4711,19.1645,19.3137,465200.0],["2021-08-09",19.1894,19.4711,18.9905,19.206,288100.0],["2021-08-10",19.1231,19.4794,18.5183,19.4131,237900.0],["2021-08-11",19.4297,19.612,19.2143,19.612,322800.0],["2021-08-12",19.6368,19.6948,19.4628,19.4794,227000.0],["2021-08-13",19.5291,19.5374,19.3385,19.4628,151800.0],["2021-08-16",19.264,19.4628,19.1148,19.38,192900.0],["2021-08-17",19.1894,19.3882,19.0154,19.2805,317300.0],["2021-08-18",19.206,19.4711,19.032,19.148,248500.0],["2021-08-19",18.9325,19.1314,18.8331,19.0071,290700.0],["2021-08-20",18.9242,19.4048,18.8745,19.3717,312200.0],["2021-08-23",19.4877,19.5954,19.0568,19.4794,256700.0],["2021-08-24",19.4877,19.6948,19.4462,19.5871,205400.0],["2021-08-25",19.612,19.9019,19.5788,19.6451,379300.0],["2021-08-26",19.6617,19.7528,19.3551,19.3634,282900.0],["2021-08-27",19.3965,19.9848,19.3965,19.9351,302500.0],["2021-08-30",19.9434,20.0014,19.4131,19.4545,333300.0],["2021-08-31",19.5549,19.7809,19.4043,19.6721,325200.0],["2021-09-01",19.7474,19.7474,19.3792,19.5717,421700.0],["2021-09-02",19.5466,19.7892,19.488,19.5717,310500.0],["2021-09-03",19.6386,19.7139,19.4211,19.5215,286400.0],["2021-09-07",19.5717,19.7139,19.4043,19.4294,273200.0],["2021-09-08",19.2955,19.3792,18.9023,19.011,319900.0],["2021-09-09",18.9859,19.237,18.9106,19.0362,367200.0],["2021-09-10",19.1282,19.1366,18.6178,18.6345,325900.0],["2021-09-13",18.8019,19.011,18.6345,18.9776,355800.0],["2021-09-14",19.0445,19.0696,18.509,18.5843,332900.0],["2021-09-15",18.6512,19.0445,18.5843,18.7098,522700.0],["2021-09-16",18.8186,18.9525,18.4086,18.5759,437400.0],["2021-09-17",18.6931,18.9692,18.601,18.9274,1915700.0],["2021-09-20",18.4253,18.7182,17.9484,18.2329,478800.0],["2021-09-21",18.3835,18.417,18.0655,18.0823,414200.0],["2021-09-22",18.258,18.6261,18.258,18.4421,332200.0],["2021-09-23",18.6512,19.1533,18.5006,18.9692,369500.0],["2021-09-24",18.8521,19.488,18.8521,19.1951,324300.0],["2021-09-27",19.4211,20.0486,19.4211,19.8478,297900.0],["2021-09-28",19.9398,19.9398,19.5215,19.5884,206700.0],["2021-09-29",19.5549,19.8311,19.4378,19.7641,210600.0],["2021-09-30",19.9398,19.9398,19.5717,19.5884,233100.0],["2021-10-01",19.647,20.0905,19.6135,19.9231,367500.0],["2021-10-04",19.9566,20.2076,19.8394,20.0151,196900.0],["2021-10-05",20.1323,20.2411,19.8478,20.0235,413700.0],["2021-10-06",19.8645,19.9482,19.4462,19.9064,220100.0],["2021-10-07",20.1072,20.1825,19.9482,20.0737,289000.0],["2021-10-08",20.0486,20.2243,19.9147,20.1239,173500.0],["2021-10-11",20.3415,20.3415,19.8394,19.8478,142600.0],["2021-10-12",19.7976,19.9064,19.6386,19.8394,107800.0],["2021-10-13",19.8645,19.8645,19.3123,19.5215,177200.0],["2021-10-14",19.7725,19.8896,19.58,19.8645,164800.0],["2021-10-15",20.2913,20.2913,19.7139,19.7223,351500.0],["2021-10-18",19.5717,19.8729,19.5717,19.6972,203300.0],["2021-10-19",19.8143,19.8143,19.5298,19.7139,139800.0],["2021-10-20",19.6386,20.216,19.6386,20.1992,170700.0],["2021-10-21",20.1156,20.2578,19.8896,20.0905,313000.0],["2021-10-22",20.5005,20.7682,20.2076,20.6009,422200.0],["2021-10-25",20.8352,20.969,20.7013,20.785,283400.0],["2021-10-26",20.718,20.7933,20.5172,20.5423,293000.0],["2021-10-27",20.3666,20.4837,19.7809,19.7892,277900.0],["2021-10-28",19.9315,20.2996,19.9064,20.0068,223000.0],["2021-10-29",20.0068,20.0905,19.8227,19.898,236700.0],["2021-11-01",20.0403,20.6009,19.898,20.5758,273700.0],["2021-11-02",20.6009,20.6009,20.1574,20.2076,173900.0],["2021-11-03",20.1407,20.9607,20.0988,20.785,235800.0],["2021-11-04",20.7682,20.7682,20.1574,20.4503,350500.0],["2021-11-05",20.718,21.1029,20.6092,21.0611,317500.0],["2021-11-08",21.1448,21.4376,21.1364,21.4293,389700.0],["2021-11-09",21.3456,21.4795,21.0778,21.3874,519700.0],["2021-11-10",21.4209,21.6803,21.3038,21.5799,307800.0],["2021-11-11",21.6385,21.6385,21.4042,21.4544,211200.0],["2021-11-12",21.4878,21.5464,21.0611,21.1782,155200.0],["2021-11-15",21.3372,21.3623,21.0778,21.1782,212100.0],["2021-11-16",21.1197,21.2703,20.9356,21.1531,193200.0],["2021-11-17",21.4293,21.4293,20.5758,20.7933,411700.0],["2021-11-18",20.7766,20.8937,20.6343,20.8854,222200.0],["2021-11-19",20.6093,20.8352,20.4001,20.7599,274500.0],["2021-11-22",21.036,21.5715,20.8603,21.1448,247200.0],["2021-11-23",21.2787,21.4627,21.2284,21.3372,211300.0],["2021-11-24",21.2368,21.3372,21.0193,21.0946,126400.0],["2021-11-26",20.2913,21.1448,19.4964,19.9817,316300.0],["2021-11-29",20.3499,20.3917,19.647,19.6804,326100.0],["2021-11-30",19.3931,19.6636,19.1227,19.4354,368100.0],["2021-12-01",19.9678,20.1706,19.3255,19.3424,277700.0],["2021-12-02",19.4776,20.2213,19.4776,20.0438,271900.0],["2021-12-03",20.1199,20.2044,19.4692,19.6044,299000.0],["2021-12-06",20.0269,20.6776,19.9255,20.4156,366900.0],["2021-12-07",20.6269,20.7029,20.103,20.2382,269300.0],["2021-12-08",20.3903,20.4663,19.9424,20.3227,264400.0],["2021-12-09",20.1875,20.2128,19.9593,19.9762,188500.0],["2021-12-10",20.103,20.1368,19.7396,19.9931,195500.0],["2021-12-13",19.8495,20.179,19.5368,19.6636,347000.0],["2021-12-14",19.6974,20.2804,19.6974,19.8241,621500.0],["2021-12-15",19.9847,20.348,19.6129,19.7058,954400.0],["2021-12-16",19.9931,20.441,19.7819,20.0523,437400.0],["2021-12-17",19.8748,20.855,19.3002,20.441,2154300.0],["2021-12-20",20.1452,20.1452,19.1565,19.5283,619500.0],["2021-12-21",19.841,20.3227,19.5452,20.1621,355600.0],["2021-12-22",20.0438,20.3903,19.9678,20.3903,245400.0],["2021-12-23",20.4072,20.6776,20.1537,20.441,148100.0],["2021-12-27",20.5677,20.686,20.2804,20.686,173700.0],["2021-12-28",19.9086,20.8804,19.9086,20.6776,195900.0],["2021-12-29",20.5086,20.7959,20.5086,20.686,192700.0],["2021-12-30",20.7705,20.8635,20.4579,20.5255,227400.0],["2021-12-31",20.5086,20.6776,20.3987,20.6015,218000.0],["2022-01-03",20.8212,21.3367,20.7705,20.9987,238000.0],["2022-01-04",21.1677,21.7507,21.1677,21.4296,213100.0],["2022-01-05",21.5141,21.793,21.4296,21.455,252600.0],["2022-01-06",21.6493,22.2916,21.6493,22.2662,272300.0],["2022-01-07",22.2239,22.5366,22.1225,22.393,280200.0],["2022-01-10",22.6042,22.6042,22.2324,22.4099,267700.0],["2022-01-11",22.2916,22.5535,22.0042,22.2578,214900.0],["2022-01-12",22.1479,22.393,21.8944,22.2155,277600.0],["2022-01-13",22.3592,22.5958,22.1817,22.3761,168200.0],["2022-01-14",22.1225,22.6718,21.9789,22.5873,204700.0],["2022-01-18",22.5451,22.6465,22.2578,22.2831,250300.0],["2022-01-19",22.3761,22.3761,21.7085,21.7254,187500.0],["2022-01-20",21.7,21.9958,21.2015,21.3029,241400.0],["2022-01-21",21.1085,21.8268,21.1085,21.2099,490400.0],["2022-01-24",20.9057,21.869,20.8973,21.7592,394800.0],["2022-01-25",21.5902,22.0803,21.1254,21.8437,238300.0],["2022-01-26",21.9789,22.1817,21.1254,21.5226,355300.0],["2022-01-27",21.4465,21.9535,20.7198,20.948,276600.0],["2022-01-28",20.6607,21.9113,20.3058,21.0071,385100.0],["2022-01-31",20.8043,21.3536,20.5086,21.3029,634100.0],["2022-02-01",21.2184,21.5733,20.8635,21.4465,353500.0],["2022-02-02",21.455,21.455,21.0578,21.3367,362000.0],["2022-02-03",21.2691,21.7845,21.1677,21.2606,319000.0],["2022-02-04",21.4127,21.4888,20.9649,21.2691,302000.0],["2022-02-07",21.2691,21.3789,21.0409,21.2775,208600.0],["2022-02-08",21.4719,22.0465,21.4381,21.9789,275400.0],["2022-02-09",21.9873,21.9873,21.3958,21.4972,278400.0],["2022-02-10",21.5141,21.8183,21.3029,21.4719,349000.0],["2022-02-11",21.3789,21.7169,21.2015,21.4296,297700.0],["2022-02-14",21.4888,21.6662,21.0578,21.1592,291500.0],["2022-02-15",21.3198,21.6662,21.3198,21.6493,213100.0],["2022-02-16",21.5226,21.7761,21.4888,21.6831,176000.0],["2022-02-17",21.4888,21.5479,21.1677,21.286,213100.0],["2022-02-18",21.1423,21.5648,21.1423,21.4212,200400.0],["2022-02-22",21.2606,21.5057,21.0663,21.2015,231800.0],["2022-02-23",21.3198,21.4634,20.7705,20.8719,244200.0],["2022-02-24",20.103,20.4748,19.4523,20.4241,283700.0],["2022-02-25",20.5255,21.2606,20.5001,21.1592,252200.0],["2022-02-28",20.7925,21.0398,20.0079,20.9631,324500.0],["2022-03-01",20.7413,20.8352,19.8629,20.0249,396100.0],["2022-03-02",20.187,21.0228,20.187,20.8693,215700.0],["2022-03-03",20.9119,20.9375,20.6134,20.801,231700.0],["2022-03-04",20.3917,20.3917,19.9994,20.1955,271700.0],["2022-03-07",19.9652,20.2467,19.4706,19.5473,310900.0],["2022-03-08",19.7606,20.1614,19.5218,19.5985,343700.0],["2022-03-09",20.1188,20.3831,19.7947,20.1017,414200.0],["2022-03-10",19.8544,20.1614,19.6326,20.1529,337400.0],["2022-03-11",20.3149,20.5708,20.1529,20.4684,347000.0],["2022-03-14",20.784,20.9545,20.1955,20.3405,367000.0],["2022-03-15",20.4514,20.5367,20.0164,20.3149,372500.0],["2022-03-16",20.5452,20.9716,20.4428,20.929,458900.0],["2022-03-17",20.5111,21.1336,20.4428,20.6731,380700.0],["2022-03-18",20.656,20.9801,20.2126,20.9204,1405600.0],["2022-03-21",21.0825,21.1422,20.2808,20.4428,430500.0],["2022-03-22",20.6987,21.0228,20.6219,20.7328,213200.0],["2022-03-23",20.5878,20.784,19.8714,19.9055,332100.0],["2022-03-24",19.9482,20.2126,19.7435,20.1443,278900.0],["2022-03-25",20.187,20.6305,20.0249,20.4684,253800.0],["2022-03-28",20.332,20.3661,19.9908,20.3576,238600.0],["2022-03-29",20.6731,20.8522,20.3917,20.6646,353400.0],["2022-03-30",20.6475,20.7669,20.042,20.1699,565800.0],["2022-03-31",20.1443,20.3661,19.6156,19.6582,352000.0],["2022-04-01",19.8885,19.9738,19.3427,19.6412,498200.0],["2022-04-04",19.5815,19.5815,19.1465,19.3853,533300.0],["2022-04-05",19.3768,19.5729,19.0868,19.1806,378500.0],["2022-04-06",19.1294,19.155,18.8395,18.848,377400.0],["2022-04-07",18.9077,18.9674,18.4983,18.6519,308900.0],["2022-04-08",18.848,18.848,18.4898,18.5495,290000.0],["2022-04-11",18.5325,18.8565,18.4386,18.4813,235200.0],["2022-04-12",18.5495,18.7713,18.2681,18.3192,266300.0],["2022-04-13",18.1401,18.8054,18.1401,18.7712,349500.0],["2022-04-14",18.7968,18.9759,18.4813,18.5751,319400.0],["2022-04-18",18.5751,18.7627,18.5325,18.6689,194500.0],["2022-04-19",18.7798,19.3427,18.7798,19.2915,255800.0],["2022-04-20",19.4962,19.7435,19.3938,19.5388,259100.0],["2022-04-21",19.6326,19.8032,19.1721,19.3341,293500.0],["2022-04-22",19.0186,19.1465,18.4131,18.4131,362900.0],["2022-04-25",18.4386,18.541,17.961,18.5239,562000.0],["2022-04-26",18.2681,18.4216,17.8502,17.8587,349000.0],["2022-04-27",17.9013,17.9355,17.5005,17.5687,374300.0],["2022-04-28",17.8843,18.5495,17.6796,17.961,391600.0],["2022-04-29",17.8672,18.1657,17.347,17.4408,376800.0],["2022-05-02",17.7308,17.8928,17.364,17.7478,383300.0],["2022-05-03",17.7564,17.9525,17.5517,17.7819,289000.0],["2022-05-04",17.6625,18.3278,17.6199,18.2937,316100.0],["2022-05-05",18.0463,18.106,17.5943,17.9269,280800.0],["2022-05-06",17.961,17.961,17.4408,17.654,308300.0],["2022-05-09",17.509,17.799,17.3982,17.5858,267000.0],["2022-05-10",17.799,17.9013,17.057,17.2788,358000.0],["2022-05-11",17.3896,17.8502,17.1338,17.1679,261900.0],["2022-05-12",17.1423,17.3214,16.912,17.2958,280100.0],["2022-05-13",17.3726,17.5176,17.0997,17.2276,213500.0],["2022-05-16",17.1508,17.5773,16.8864,17.0911,249500.0],["2022-05-17",17.4323,17.6967,17.3982,17.6625,242200.0],["2022-05-18",17.6028,17.7137,17.3555,17.4493,466600.0],["2022-05-19",17.2105,17.492,17.0826,17.1167,425300.0],["2022-05-20",17.2617,17.4664,16.9206,17.3726,325000.0],["2022-05-23",17.637,17.9184,17.5005,17.6967,273200.0],["2022-05-24",17.7137,17.7478,17.2446,17.6796,258700.0],["2022-05-25",17.4579,18.0549,17.4579,17.8502,303200.0],["2022-05-26",17.9525,18.1828,17.944,18.0804,330600.0],["2022-05-27",18.0634,18.2851,18.0463,18.2084,228400.0],["2022-05-31",18.079,18.1739,17.8377,18.0877,355400.0],["2022-06-01",18.1049,18.1739,17.6911,17.8463,490500.0],["2022-06-02",17.8635,18.2084,17.7428,18.1911,315300.0],["2022-06-03",18.1308,18.1308,17.8204,17.9066,239400.0],["2022-06-06",18.0963,18.1997,17.9756,18.148,676200.0],["2022-06-07",17.9928,18.1911,17.8808,18.1739,201800.0],["2022-06-08",18.0015,18.0015,17.7256,17.7859,173300.0],["2022-06-09",17.7342,17.8032,17.1997,17.2514,341200.0],["2022-06-10",16.9496,17.1221,16.7427,16.9496,428300.0],["2022-06-13",16.6134,17.0186,16.4582,16.691,396100.0],["2022-06-14",16.8031,17.5704,16.6393,16.8548,333400.0],["2022-06-15",16.9583,17.2859,16.8203,16.9669,392100.0],["2022-06-16",16.7427,16.7427,16.3806,16.4582,443300.0],["2022-06-17",16.6738,16.9755,16.6134,16.6651,844900.0],["2022-06-21",16.9841,17.1393,16.8117,17.0617,333400.0],["2022-06-22",16.8548,17.3117,16.7686,16.9841,365500.0],["2022-06-23",16.941,17.079,16.5962,16.7341,203800.0],["2022-06-24",16.7858,17.1997,16.4755,17.0186,877200.0],["2022-06-27",17.1221,17.2773,16.9583,17.0014,325700.0],["2022-06-28",17.2083,17.2945,16.9152,16.9583,262400.0],["2022-06-29",17.0359,17.1221,16.6996,16.76,267700.0],["2022-06-30",16.5186,16.941,16.4151,16.7255,444100.0],["2022-07-01",16.691,17.1307,16.6393,17.0531,352400.0],["2022-07-05",16.7169,17.079,16.4841,17.0531,512100.0],["2022-07-06",16.9065,17.1824,16.7686,17.0876,393500.0],["2022-07-07",17.2342,17.4497,16.9669,17.0186,276200.0],["2022-07-08",17.1135,17.2083,16.8979,17.1048,222100.0],["2022-07-11",16.8979,17.0359,16.8117,16.9755,166900.0],["2022-07-12",16.8634,17.1221,16.8462,16.9238,206200.0],["2022-07-13",16.8893,16.9928,16.5186,16.7082,241000.0],["2022-07-14",16.4496,16.5617,16.1651,16.3979,168100.0],["2022-07-15",16.7341,17.0876,16.5617,16.9755,281400.0],["2022-07-18",17.1135,17.3807,17.0445,17.1997,283000.0],["2022-07-19",17.329,17.8808,17.1479,17.8549,439300.0],["2022-07-20",17.6911,18.0963,17.6911,17.9842,327700.0],["2022-07-21",17.8032,18.1394,17.7169,18.0877,317600.0],["2022-07-22",18.2687,18.6394,18.1049,18.5015,467700.0],["2022-07-25",18.6653,18.9584,18.6567,18.9239,438500.0],["2022-07-26",18.855,19.0102,18.6825,18.9153,274000.0],["2022-07-27",18.8808,19.1826,18.6998,19.036,315100.0],["2022-07-28",18.967,19.105,18.8291,19.0533,238200.0],["2022-07-29",19.0705,19.3119,19.0705,19.2602,271700.0],["2022-08-01",19.2429,19.493,19.1136,19.3378,284500.0],["2022-08-02",19.2171,19.2947,18.9067,18.9326,262000.0],["2022-08-03",19.0015,19.2688,18.8722,19.1395,228200.0],["2022-08-04",19.0791,19.1309,18.9498,19.0619,198500.0],["2022-08-05",19.0533,19.2774,18.786,19.2171,188300.0],["2022-08-08",19.2688,19.355,19.0791,19.1912,211400.0],["2022-08-09",19.1912,19.3723,19.0705,19.3119,316900.0],["2022-08-10",19.4499,19.6395,19.4499,19.4843,271200.0],["2022-08-11",19.5705,19.8206,19.5619,19.7516,267100.0],["2022-08-12",19.8637,20.1223,19.8033,20.1223,185500.0],["2022-08-15",19.9499,20.3379,19.9499,20.3292,199200.0],["2022-08-16",20.2258,20.6137,20.2258,20.4758,284800.0],["2022-08-17",20.2947,20.4241,20.1482,20.381,228900.0],["2022-08-18",20.3723,20.4758,20.2344,20.4154,163900.0],["2022-08-19",20.4154,20.4154,20.0189,20.1396,777300.0],["2022-08-22",19.8809,19.8982,19.6481,19.7085,256900.0],["2022-08-23",19.8206,19.8723,19.4757,19.4843,166000.0],["2022-08-24",19.3895,19.493,19.286,19.4498,160600.0],["2022-08-25",19.4671,19.7602,19.4585,19.605,255600.0],["2022-08-26",19.7085,19.7085,19.1481,19.2171,369100.0],["2022-08-29",19.1136,19.1136,18.7688,18.7688,226600.0],["2022-08-30",18.8119,18.9584,18.6825,18.9326,243900.0],["2022-08-31",18.9151,19.011,18.7757,18.8019,203400.0],["2022-09-01",18.8019,18.8019,18.5405,18.7147,270500.0],["2022-09-02",18.9587,19.133,18.5231,18.6712,214100.0],["2022-09-06",18.7235,18.7496,18.1571,18.3837,317500.0],["2022-09-07",18.2878,18.5753,18.2181,18.5405,318000.0],["2022-09-08",18.4185,18.8454,18.2268,18.8106,252600.0],["2022-09-09",18.889,19.1504,18.889,19.0545,234600.0],["2022-09-12",19.0894,19.2898,19.0284,19.2724,310000.0],["2022-09-13",18.9761,19.0197,18.5928,18.7322,297100.0],["2022-09-14",18.7496,18.8367,18.5056,18.7932,268700.0],["2022-09-15",18.7932,19.2027,18.7583,19.0284,282000.0],["2022-09-16",18.828,19.2201,18.6625,19.1591,997400.0],["2022-09-19",18.95,19.6383,18.6712,19.5512,264300.0],["2022-09-20",19.4902,19.6209,19.3682,19.5163,226800.0],["2022-09-21",19.6034,19.8213,19.3421,19.3943,268900.0],["2022-09-22",19.4815,19.5512,18.9936,19.133,265500.0],["2022-09-23",18.9413,19.072,18.7147,19.011,290000.0],["2022-09-26",18.889,19.1242,18.7932,18.889,253600.0],["2022-09-27",18.95,19.1242,18.5144,18.6886,267000.0],["2022-09-28",18.706,19.1068,18.6102,18.8716,418600.0],["2022-09-29",18.8106,19.1765,18.4098,18.6015,275800.0],["2022-09-30",18.645,18.8977,18.3401,18.3662,403800.0],["2022-10-03",18.6538,18.8542,18.4011,18.7845,300700.0],["2022-10-04",18.9587,19.5599,18.9587,19.5512,309800.0],["2022-10-05",19.2724,19.525,19.1242,19.4379,184500.0],["2022-10-06",19.3246,19.4727,19.2201,19.403,226300.0],["2022-10-07",19.3595,19.708,18.9587,18.9936,348200.0],["2022-10-10",19.072,19.403,19.0023,19.2462,190600.0],["2022-10-11",19.1504,19.4292,19.0458,19.2985,389700.0],["2022-10-12",19.2462,19.5076,19.0197,19.2462,240100.0],["2022-10-13",19.0981,20.4224,19.0371,20.3614,317900.0],["2022-10-14",20.5096,20.7884,20.222,20.2743,315900.0],["2022-10-17",20.5531,20.919,20.2395,20.7448,345500.0],["2022-10-18",20.9626,21.1107,20.588,20.7448,292700.0],["2022-10-19",20.6054,20.9626,20.4921,20.8232,294000.0],["2022-10-20",20.7187,20.7884,19.8997,20.1436,366800.0],["2022-10-21",21.0672,21.102,20.1001,20.6577,382800.0],["2022-10-24",20.8929,21.4767,20.8929,21.2414,362500.0],["2022-10-25",21.1369,21.6073,21.1194,21.3634,493000.0],["2022-10-26",21.285,21.7729,21.163,21.4244,350400.0],["2022-10-27",21.6161,22.0168,21.4767,21.7467,246300.0],["2022-10-28",21.9297,22.5483,21.799,22.5222,505700.0],["2022-10-31",22.3218,22.8707,22.2695,22.7138,482500.0],["2022-11-01",22.7313,23.0798,22.6441,22.7138,308300.0],["2022-11-02",22.5832,22.6529,21.9123,22.0691,444000.0],["2022-11-03",21.8861,21.9907,21.5725,21.9123,222900.0],["2022-11-04",22.104,22.5396,22.0168,22.4873,270100.0],["2022-11-07",22.4699,22.7661,22.2695,22.5744,298600.0],["2022-11-08",22.557,22.7226,22.3218,22.4873,335300.0],["2022-11-09",22.3653,22.4612,21.9384,22.0168,318900.0],["2022-11-10",22.557,22.8881,22.5135,22.7487,352100.0],["2022-11-11",22.862,23.0275,22.3392,22.4002,218700.0],["2022-11-14",22.3479,22.801,22.2259,22.2434,265500.0],["2022-11-15",22.3218,22.6616,22.1737,22.3915,237700.0],["2022-11-16",22.2869,22.2956,21.8949,21.9471,255500.0],["2022-11-17",21.7032,21.9123,21.6073,21.8077,194300.0],["2022-11-18",22.2695,22.2695,21.8774,22.1388,396600.0],["2022-11-21",22.1301,22.3305,22.1301,22.3131,225100.0],["2022-11-22",22.4438,22.7139,22.2782,22.6964,274800.0],["2022-11-23",22.618,22.7313,22.4873,22.6093,202100.0],["2022-11-25",22.7226,22.7226,22.496,22.6441,92200.0],["2022-11-28",22.5309,22.6006,21.9036,22.5309,327500.0],["2022-11-29",22.4786,22.7226,22.435,22.6964,296700.0],["2022-11-30",22.6964,23.2502,22.3097,23.2326,634200.0],["2022-12-01",23.2766,23.426,22.9601,23.3909,344800.0],["2022-12-02",23.1359,23.4875,23.0129,23.4524,294000.0],["2022-12-05",23.2678,23.47,22.1514,22.2218,418400.0],["2022-12-06",22.3009,22.3624,21.7383,22.0547,355900.0],["2022-12-07",22.0723,22.3712,21.1318,22.0459,256800.0],["2022-12-08",22.1338,22.2393,21.8877,22.169,176500.0],["2022-12-09",22.0284,22.213,21.8789,21.9317,226400.0],["2022-12-12",21.9141,22.3009,21.7559,21.9317,262500.0],["2022-12-13",22.2481,22.5997,21.6064,21.7207,603000.0],["2022-12-14",21.7295,22.2569,21.1406,21.2109,406000.0],["2022-12-15",21.0878,21.3076,20.6835,20.7362,359000.0],["2022-12-16",20.6571,20.9208,20.6307,20.7977,2220500.0],["2022-12-19",20.8153,21.1845,20.7274,21.0087,377600.0],["2022-12-20",21.079,21.246,20.8681,20.9472,364300.0],["2022-12-21",21.2636,21.5361,20.9999,21.3515,376700.0],["2022-12-22",21.2988,21.7031,20.2439,21.1493,251500.0],["2022-12-23",21.1669,21.7207,21.1669,21.3427,157800.0],["2022-12-27",21.4482,21.457,21.1845,21.3427,139100.0],["2022-12-28",21.3603,21.457,21.0702,21.1054,185000.0],["2022-12-29",21.1493,21.4658,21.1493,21.4218,188000.0],["2022-12-30",21.3076,21.4043,21.1581,21.2988,201200.0],["2023-01-03",21.413,21.5625,20.4461,21.4746,393500.0],["2023-01-04",21.6064,21.835,21.4922,21.7031,386500.0],["2023-01-05",21.5273,21.8613,21.3691,21.835,320000.0],["2023-01-06",21.9756,22.4503,21.8701,22.4063,364500.0],["2023-01-09",22.4063,22.5909,21.6504,21.7383,278200.0],["2023-01-10",21.6504,22.0811,21.4658,21.8965,277400.0],["2023-01-11",21.9405,22.0635,21.8174,21.9053,305200.0],["2023-01-12",21.9756,22.2657,21.7471,21.8438,315000.0],["2023-01-13",21.624,21.791,21.3339,21.6768,261800.0],["2023-01-17",21.7295,21.7295,21.2636,21.3076,213200.0],["2023-01-18",21.1581,21.1757,20.5604,20.578,267500.0],["2023-01-19",20.4198,20.6219,20.3494,20.4549,266400.0],["2023-01-20",20.7274,20.7889,20.4197,20.7098,359100.0],["2023-01-23",20.7714,20.8329,20.5516,20.6923,299400.0],["2023-01-24",20.7186,20.7186,20.4461,20.5164,214300.0],["2023-01-25",20.4461,20.4637,20.1033,20.3231,179000.0],["2023-01-26",20.4725,20.5692,20.2088,20.5516,204900.0],["2023-01-27",20.8768,21.7207,20.8505,21.3251,558500.0],["2023-01-30",21.4306,21.668,21.29,21.3955,326900.0],["2023-01-31",21.4658,22.3009,21.4218,22.2657,395900.0],["2023-02-01",22.1602,22.8107,21.1669,22.4503,402600.0],["2023-02-02",22.4591,22.9162,22.3536,22.9074,329400.0],["2023-02-03",22.758,23.3205,22.7052,23.0656,391700.0],["2023-02-06",23.0217,23.1623,22.6876,22.8195,223700.0],["2023-02-07",22.7404,23.0832,22.6085,22.9689,226600.0],["2023-02-08",22.8283,22.9777,22.6701,22.8019,173400.0],["2023-02-09",22.9953,23.0568,22.4942,22.5558,178700.0],["2023-02-10",22.4503,22.6349,22.3976,22.5997,156300.0],["2023-02-13",22.5294,22.6788,22.4239,22.5294,162400.0],["2023-02-14",22.5206,22.6261,22.1251,22.2218,184000.0],["2023-02-15",22.0196,22.3184,22.0196,22.3097,151400.0],["2023-02-16",22.1426,22.1954,21.9756,22.002,152100.0],["2023-02-17",22.0635,22.4767,22.002,22.4327,217000.0],["2023-02-21",22.2657,22.38,21.958,22.0459,215300.0],["2023-02-22",22.0899,22.2745,21.9493,22.0372,289500.0],["2023-02-23",22.0987,22.2481,21.8701,22.0987,155800.0],["2023-02-24",21.9493,22.0459,21.7822,22.0372,202700.0],["2023-02-27",22.1866,22.336,21.8701,21.8789,207600.0],["2023-02-28",21.8523,22.1274,21.8523,21.8612,309900.0],["2023-03-01",21.6926,22.1185,21.6128,22.0919,258300.0],["2023-03-02",21.9233,21.9322,21.4619,21.6305,166700.0],["2023-03-03",21.7281,21.8967,21.4708,21.8523,167000.0],["2023-03-06",21.7902,21.8523,21.1958,21.32,418900.0],["2023-03-07",21.1958,21.1958,20.6191,20.6723,234000.0],["2023-03-08",20.7255,20.8143,20.557,20.7167,230200.0],["2023-03-09",20.5747,20.5747,19.6343,19.6697,390600.0],["2023-03-10",19.2528,19.9537,18.7825,19.652,536800.0],["2023-03-13",18.8269,20.4594,17.6291,19.1285,1065400.0],["2023-03-14",19.8649,20.6368,19.1463,19.4568,606400.0],["2023-03-15",18.7648,19.5012,18.472,19.1197,632800.0],["2023-03-16",18.8535,20.344,18.6494,19.8738,480800.0],["2023-03-17",19.4391,19.4834,18.6406,19.0664,1639800.0],["2023-03-20",19.3592,19.8294,18.8446,18.8979,507700.0],["2023-03-21",20.3618,20.7522,19.9182,20.4771,860800.0],["2023-03-22",20.3352,20.5304,19.5722,19.5899,743300.0],["2023-03-23",19.7851,20.2731,19.0842,19.7141,1213800.0],["2023-03-24",19.306,20.4239,19.0931,20.3795,642700.0],["2023-03-27",20.7876,20.8054,19.9625,19.998,575200.0],["2023-03-28",19.8294,20.069,19.377,19.5455,540000.0],["2023-03-29",19.7851,19.8649,19.2261,19.5012,317500.0],["2023-03-30",19.6786,19.6786,18.889,18.96,297900.0],["2023-03-31",19.1552,19.4213,18.9245,19.3149,399400.0],["2023-04-03",19.377,19.5455,19.0043,19.164,365200.0],["2023-04-04",19.2705,19.2705,18.4276,18.7825,450400.0],["2023-04-05",18.5252,18.8535,18.4188,18.7293,362200.0],["2023-04-06",18.614,18.9777,18.6051,18.6938,263800.0],["2023-04-10",18.5873,18.9777,18.5873,18.7825,359000.0],["2023-04-11",18.818,18.818,18.472,18.5164,383800.0],["2023-04-12",18.6317,18.6761,18.1526,18.2502,274400.0],["2023-04-13",18.2058,18.6228,17.9663,18.4897,295400.0],["2023-04-14",18.7115,18.9067,18.0461,18.1792,321500.0],["2023-04-17",18.0639,18.5252,17.9929,18.5164,339600.0],["2023-04-18",18.4986,18.4986,17.9663,18.1348,275700.0],["2023-04-19",18.2147,18.6406,18.0639,18.5252,243100.0],["2023-04-20",18.33,18.543,18.055,18.3389,290700.0],["2023-04-21",18.0816,18.5075,17.8421,18.3567,374400.0],["2023-04-24",18.3655,18.5341,18.0905,18.2324,325500.0],["2023-04-25",18.0461,18.126,17.6114,17.7267,295100.0],["2023-04-26",17.7001,17.9752,17.496,17.709,313800.0],["2023-04-27",17.8066,18.1881,17.8066,18.1703,289000.0],["2023-04-28",18.1082,18.5075,18.1082,18.3655,371700.0],["2023-05-01",18.3123,18.5607,18.0106,18.1171,290100.0],["2023-05-02",18.0461,18.0461,17.0968,17.3009,392100.0],["2023-05-03",17.2831,17.8864,17.1678,17.2299,347400.0],["2023-05-04",17.0524,17.1855,16.3072,16.804,342900.0],["2023-05-05",17.4783,17.6646,17.0968,17.4517,355800.0],["2023-05-08",17.6469,17.6469,16.7508,16.7951,326500.0],["2023-05-09",16.7064,16.9282,16.4136,16.6088,193900.0],["2023-05-10",16.9016,16.9016,16.387,16.5733,222000.0],["2023-05-11",16.3249,16.5467,16.0854,16.1475,224000.0],["2023-05-12",16.2273,16.2983,15.9611,16.2273,190400.0],["2023-05-15",16.2184,16.6798,16.2184,16.5024,161800.0],["2023-05-16",16.4225,16.6443,16.2096,16.2184,214400.0],["2023-05-17",16.5201,17.4694,16.3515,17.3452,386500.0],["2023-05-18",17.3275,17.4606,17.1145,17.2831,303200.0],["2023-05-19",17.5404,17.5404,16.7064,16.8661,260400.0],["2023-05-22",17.0081,17.5582,16.7685,17.4251,253300.0],["2023-05-23",17.4428,18.0727,17.3186,17.638,280600.0],["2023-05-24",17.5227,17.6557,17.2565,17.6203,250600.0],["2023-05-25",17.496,17.6646,17.2033,17.363,211800.0],["2023-05-26",17.3363,17.4783,17.0258,17.4428,165900.0],["2023-05-30",17.4251,17.5227,17.1057,17.4783,210900.0],["2023-05-31",17.3796,17.3796,16.7512,17.0205,318500.0],["2023-06-01",17.1102,17.6489,16.9487,17.4873,257800.0],["2023-06-02",17.8105,18.8338,17.6848,18.7171,394100.0],["2023-06-05",18.6094,18.6633,17.8643,18.0887,326300.0],["2023-06-06",18.1336,19.4712,17.9631,19.166,430100.0],["2023-06-07",19.4533,20.3599,19.2378,19.9919,544600.0],["2023-06-08",19.9111,20.0278,19.4353,19.8034,272300.0],["2023-06-09",19.7585,19.8034,19.4533,19.543,210700.0],["2023-06-12",19.561,19.7944,19.1031,19.2647,298300.0],["2023-06-13",19.3366,19.929,19.2288,19.8393,337800.0],["2023-06-14",19.8123,19.9739,19.2558,19.3455,357500.0],["2023-06-15",19.2737,19.7226,19.2737,19.6238,343800.0],["2023-06-16",19.7226,19.7226,19.2378,19.5071,1362000.0],["2023-06-20",19.4353,19.5789,19.2468,19.561,326000.0],["2023-06-21",19.4712,19.6328,19.175,19.175,353500.0],["2023-06-22",19.0762,19.0762,18.376,18.5466,273600.0],["2023-06-23",18.2593,18.6004,18.0259,18.3042,826000.0],["2023-06-26",18.367,18.8069,18.3311,18.3491,247800.0],["2023-06-27",18.367,18.6722,18.1426,18.4478,225000.0],["2023-06-28",18.394,18.5286,18.1606,18.4748,241200.0],["2023-06-29",18.6543,18.9595,18.5555,18.7261,197000.0],["2023-06-30",18.9056,19.2019,18.3401,18.3491,235500.0],["2023-07-03",18.3311,18.8069,18.3221,18.5915,100200.0],["2023-07-05",18.4119,18.5286,18.2414,18.3132,217000.0],["2023-07-06",18.0618,18.1246,17.7656,18.0259,263000.0],["2023-07-07",18.0439,18.6274,18.0439,18.4568,281200.0],["2023-07-10",19.3276,19.7854,19.1391,19.3096,513300.0],["2023-07-11",19.3725,19.4802,19.0852,19.2468,301200.0],["2023-07-12",19.7046,19.9111,19.4443,19.57,361300.0],["2023-07-13",19.6328,19.9829,19.5969,19.8034,214800.0],["2023-07-14",19.9201,19.9919,19.3635,19.6597,216700.0],["2023-07-17",19.57,20.2343,19.57,20.0547,237700.0],["2023-07-18",20.0547,20.8357,20.0547,20.6921,375000.0],["2023-07-19",20.7908,21.5808,20.6562,21.5629,449400.0],["2023-07-20",21.5269,21.5449,20.9524,21.4462,381400.0],["2023-07-21",22.4336,22.4336,20.2073,20.3958,496900.0],["2023-07-24",20.3061,20.7549,20.3061,20.6023,272400.0],["2023-07-25",20.3958,20.9255,20.3958,20.4856,260000.0],["2023-07-26",20.7639,21.3564,20.7639,21.123,246000.0],["2023-07-27",21.2307,21.2307,20.4856,20.6292,460100.0],["2023-07-28",20.8806,21.0242,20.5933,20.6741,328300.0],["2023-07-31",20.737,20.8626,20.4317,20.728,314800.0],["2023-08-01",20.6921,20.6921,20.0996,20.5754,266900.0],["2023-08-02",20.1894,20.5754,20.1804,20.5395,220900.0],["2023-08-03",20.5036,21.0242,20.3779,20.7549,210700.0],["2023-08-04",20.6831,21.0781,20.6831,20.8267,174300.0],["2023-08-07",20.8357,21.0153,20.719,20.9973,181500.0],["2023-08-08",20.4946,20.7639,20.0098,20.7459,154400.0],["2023-08-09",20.5844,20.6921,20.351,20.5574,196500.0],["2023-08-10",20.6023,20.8267,20.2522,20.3061,458800.0],["2023-08-11",20.2073,20.2881,19.8393,20.1086,272300.0],["2023-08-14",19.956,20.2971,19.57,19.7585,250300.0],["2023-08-15",19.4622,19.5879,19.0852,19.148,336700.0],["2023-08-16",19.0942,19.4802,19.0134,19.1031,166300.0],["2023-08-17",19.148,19.3366,19.1211,19.166,173600.0],["2023-08-18",19.0044,19.4981,19.0044,19.3096,401500.0],["2023-08-21",19.3545,19.4892,19.1301,19.157,268000.0],["2023-08-22",19.1211,19.1839,18.5825,18.6094,198400.0],["2023-08-23",18.5915,18.8338,18.5735,18.6363,197700.0],["2023-08-24",18.5466,18.9864,18.5107,18.7979,243500.0],["2023-08-25",18.8608,19.0852,18.4837,18.7441,130200.0],["2023-08-28",18.8697,19.1121,18.8428,19.0044,154700.0],["2023-08-29",19.0134,19.1839,18.9416,19.0044,146500.0],["2023-08-30",18.9595,19.0852,18.7351,18.78,169300.0],["2023-08-31",18.78,18.9887,18.7618,18.8617,301400.0],["2023-09-01",19.025,19.6332,19.025,19.606,286000.0],["2023-09-05",19.4063,19.4063,18.7437,18.7437,348800.0],["2023-09-06",18.7527,18.8889,18.3806,18.5077,198400.0],["2023-09-07",18.4714,18.6347,18.1628,18.5712,278200.0],["2023-09-08",18.5803,18.7164,18.4169,18.5349,364700.0],["2023-09-11",18.5984,18.7618,18.3352,18.3987,226800.0],["2023-09-12",18.4351,18.6075,18.3624,18.4714,236800.0],["2023-09-13",18.5531,18.5531,18.1627,18.3806,251900.0],["2023-09-14",18.544,18.7437,18.5167,18.7074,301000.0],["2023-09-15",18.671,18.78,18.2807,18.3987,1423800.0],["2023-09-18",18.3715,18.3715,18.0448,18.0901,262900.0],["2023-09-19",18.1446,18.2081,17.9086,18.0447,243900.0],["2023-09-20",18.1446,18.308,17.7906,17.7906,183300.0],["2023-09-21",17.6908,17.8904,17.5092,17.6817,218800.0],["2023-09-22",17.7089,17.8178,17.4457,17.5274,182500.0],["2023-09-25",17.5001,17.7815,17.4457,17.7543,189300.0],["2023-09-26",17.5818,17.9086,17.4366,17.4548,409400.0],["2023-09-27",17.5637,17.6817,17.3549,17.4184,273800.0],["2023-09-28",17.4638,17.836,17.4638,17.6181,418900.0],["2023-09-29",17.7452,17.9994,17.6363,17.7906,382600.0],["2023-10-02",17.7361,17.7906,17.4729,17.6726,367100.0],["2023-10-03",17.6091,17.9449,17.4275,17.5455,361600.0],["2023-10-04",17.5637,17.7361,17.4003,17.6091,297500.0],["2023-10-05",17.6181,17.9994,17.6181,17.9812,587000.0],["2023-10-06",17.7997,18.19,17.6544,17.8995,332600.0],["2023-10-09",17.7361,18.0357,17.5274,17.8541,206600.0],["2023-10-10",17.8995,18.0992,17.8178,17.9358,207500.0],["2023-10-11",17.954,18.1174,17.836,17.954,155400.0],["2023-10-12",17.9812,17.9812,17.6817,17.7906,177900.0],["2023-10-13",17.836,18.2172,17.4275,17.4548,191800.0],["2023-10-16",17.6363,17.9631,17.6363,17.954,320100.0],["2023-10-17",17.8451,18.5531,17.8451,18.3897,346700.0],["2023-10-18",18.2354,18.2354,17.8814,17.9177,215300.0],["2023-10-19",17.9358,18.1083,17.6363,17.6908,259500.0],["2023-10-20",17.7815,17.7815,17.3004,17.3549,472000.0],["2023-10-23",17.2551,17.6454,17.1643,17.2006,386500.0],["2023-10-24",17.246,17.246,16.8012,16.8648,370100.0],["2023-10-25",16.7558,17.3004,15.6394,15.7665,605500.0],["2023-10-26",15.9298,17.1643,15.7392,16.4563,507100.0],["2023-10-27",16.4291,16.6923,16.2566,16.4926,366100.0],["2023-10-30",16.6741,16.8285,16.5561,16.7468,259000.0],["2023-10-31",16.7377,16.892,16.5834,16.7921,245700.0],["2023-11-01",16.7649,17.2188,16.4745,16.774,279300.0],["2023-11-02",16.9283,17.8541,16.9283,17.836,434100.0],["2023-11-03",18.3806,18.8072,18.0538,18.2354,489600.0],["2023-11-06",18.2354,18.6438,17.9086,18.0538,349800.0],["2023-11-07",17.954,18.0901,17.8269,17.8904,203600.0],["2023-11-08",17.9812,17.9812,17.5455,17.6635,345500.0],["2023-11-09",17.7089,17.7089,17.246,17.4275,283500.0],["2023-11-10",17.4911,17.5728,17.3095,17.4638,213100.0],["2023-11-13",17.3458,17.5728,17.246,17.4457,152300.0],["2023-11-14",18.1537,18.9978,18.1537,18.7074,384000.0],["2023-11-15",18.6438,19.0614,18.6438,18.8707,222400.0],["2023-11-16",18.9071,19.0614,18.4895,18.6347,178400.0],["2023-11-17",18.8798,19.1249,18.7346,18.9887,379600.0],["2023-11-20",18.9434,18.9434,18.7981,18.8344,257300.0],["2023-11-21",18.8254,18.8254,18.1627,18.3715,164900.0],["2023-11-22",18.5984,18.6529,18.4078,18.5167,172200.0],["2023-11-24",18.5349,18.6438,18.426,18.4986,84300.0],["2023-11-27",18.4078,18.5077,18.0811,18.4623,212100.0],["2023-11-28",18.3806,18.5077,18.1991,18.426,258700.0],["2023-11-29",18.5621,18.9071,18.5621,18.6438,277500.0],["2023-11-30",18.6714,18.7632,18.4235,18.552,252200.0],["2023-12-01",18.4419,19.6628,18.4419,19.5067,289800.0],["2023-12-04",19.3231,19.9657,19.3231,19.9198,333900.0],["2023-12-05",19.8922,20.1217,19.7087,19.828,409800.0],["2023-12-06",20.186,20.8561,20.0942,20.1217,423800.0],["2023-12-07",20.1493,20.6083,20.0116,20.5899,268800.0],["2023-12-08",20.5991,20.9479,20.388,20.7919,362300.0],["2023-12-11",20.7184,20.902,20.6174,20.8653,439500.0],["2023-12-12",20.8286,20.9112,20.5624,20.5899,342000.0],["2023-12-13",20.7184,21.7465,20.6174,21.6272,575200.0],["2023-12-14",22.077,22.5911,21.6823,22.0403,474600.0],["2023-12-15",22.1963,22.2331,21.6547,21.6915,2343600.0],["2023-12-18",21.9118,21.9118,21.4987,21.6272,394900.0],["2023-12-19",21.7006,22.2331,21.7006,22.0311,477100.0],["2023-12-20",22.0403,22.4625,21.6088,21.6272,592100.0],["2023-12-21",21.7465,21.8292,21.4252,21.7557,344600.0],["2023-12-22",21.9393,22.1413,21.8751,21.8934,339500.0],["2023-12-26",22.0586,22.3983,21.976,22.1963,244100.0],["2023-12-27",22.279,22.435,22.1321,22.2881,219900.0],["2023-12-28",22.2881,22.3524,22.1688,22.2422,220800.0],["2023-12-29",22.1504,22.2147,21.7374,21.8016,258500.0],["2024-01-02",21.5079,22.1137,21.5079,21.719,318800.0],["2024-01-03",21.6364,21.6364,21.003,21.0305,314400.0],["2024-01-04",21.104,21.3702,21.0948,21.1407,255300.0],["2024-01-05",20.9295,21.361,20.8561,21.1407,327400.0],["2024-01-08",21.1223,21.4895,21.003,21.4803,319000.0],["2024-01-09",21.1682,21.3702,21.003,21.26,237600.0],["2024-01-10",21.2049,21.3794,21.0948,21.3702,263700.0],["2024-01-11",21.2141,21.26,20.8102,21.1958,650900.0],["2024-01-12",21.4895,21.6088,20.8469,21.0397,308000.0],["2024-01-16",20.6909,20.8745,20.3329,20.3971,304000.0],["2024-01-17",20.0208,20.5348,20.0208,20.5073,337100.0],["2024-01-18",20.5899,20.645,20.287,20.4889,199700.0],["2024-01-19",20.6083,21.0489,20.3145,21.0489,411400.0],["2024-01-22",21.2692,21.7649,21.104,21.7374,428400.0],["2024-01-23",21.9209,21.9209,21.361,21.4069,387500.0],["2024-01-24",21.5813,21.7465,21.4161,21.5262,334600.0],["2024-01-25",21.7741,21.82,21.0581,21.3518,407500.0],["2024-01-26",21.1223,21.2417,20.4339,20.9846,348700.0],["2024-01-29",21.0764,21.6272,21.0489,21.5997,358600.0],["2024-01-30",21.4987,21.6547,21.3059,21.462,341300.0],["2024-01-31",21.1407,21.4895,20.5624,20.5807,397600.0],["2024-02-01",20.7735,21.003,20.0391,20.5256,583800.0],["2024-02-02",20.1034,20.4981,20.0208,20.3145,336600.0],["2024-02-05",20.1126,20.2411,19.8372,20.0575,267000.0],["2024-02-06",20.0575,20.3604,19.9749,20.0667,251200.0],["2024-02-07",20.0942,20.0942,19.6077,19.9014,261900.0],["2024-02-08",19.7913,20.085,19.7821,20.0208,263100.0],["2024-02-09",20.0483,20.3788,19.7913,20.3604,273300.0],["2024-02-12",20.3971,21.0764,20.3971,20.7827,393200.0],["2024-02-13",20.1126,20.186,19.4516,19.7729,442300.0],["2024-02-14",20.0667,20.1493,19.6169,20.0758,337100.0],["2024-02-15",20.2503,20.9387,20.2227,20.8378,304800.0],["2024-02-16",20.6083,20.7827,20.4338,20.4522,368500.0],["2024-02-20",20.1585,20.5624,20.1585,20.3053,204500.0],["2024-02-21",20.2778,20.3512,20.1309,20.2594,425700.0],["2024-02-22",20.1401,20.2594,19.929,20.0942,282500.0],["2024-02-23",20.1952,20.2319,19.9014,20.0391,371000.0],["2024-02-26",19.9657,20.1217,19.7821,19.9473,259300.0],["2024-02-27",20.0208,20.2411,19.9106,20.0391,234900.0],["2024-02-28",19.8739,20.0758,19.8005,19.8923,261500.0],["2024-02-29",20.2634,20.4861,20.0314,20.1335,289700.0],["2024-03-01",20.05,20.1799,19.6603,20.0593,283500.0],["2024-03-04",20.0221,20.4211,19.9572,20.0314,307400.0],["2024-03-05",19.9479,20.6809,19.9479,20.5974,370200.0],["2024-03-06",20.5974,20.9221,20.0778,20.5232,316400.0],["2024-03-07",20.7458,20.9221,20.4211,20.5603,230300.0],["2024-03-08",20.8386,20.8665,20.4489,20.5417,274000.0],["2024-03-11",20.551,20.5974,20.4211,20.4489,202600.0],["2024-03-12",20.4118,20.4211,19.9572,20.05,341600.0],["2024-03-13",19.9572,20.3469,19.9479,20.0964,257500.0],["2024-03-14",19.985,20.0314,19.3912,19.5397,359500.0],["2024-03-15",19.4933,19.9943,19.4933,19.8273,1016100.0],["2024-03-18",19.7624,19.7995,19.4655,19.5211,357000.0],["2024-03-19",19.4562,19.7252,19.4562,19.5954,355100.0],["2024-03-20",19.5211,20.5046,19.4655,20.3562,372000.0],["2024-03-21",20.4118,20.6716,20.2819,20.3376,509200.0],["2024-03-22",20.4118,20.4118,19.9294,20.0036,262900.0],["2024-03-25",20.05,20.2355,19.9572,19.9758,148300.0],["2024-03-26",19.985,20.0964,19.7531,19.818,276600.0],["2024-03-27",19.9294,20.6438,19.9294,20.6438,254900.0],["2024-03-28",20.6159,21.0242,20.4675,20.8015,351500.0],["2024-04-01",20.9407,20.9407,20.2912,20.319,266500.0],["2024-04-02",20.0314,20.1892,19.8366,20.0314,380600.0],["2024-04-03",20.0314,20.1613,19.9015,20.0129,246500.0],["2024-04-04",20.2355,20.4211,19.9943,20.1428,389800.0],["2024-04-05",20.0221,20.2077,20.0221,20.0685,175400.0],["2024-04-08",20.1335,20.3747,20.1242,20.319,177900.0],["2024-04-09",20.4211,20.5788,20.3376,20.5232,199700.0],["2024-04-10",20.0871,20.0871,19.3634,19.5954,431300.0],["2024-04-11",19.7252,19.7716,19.4469,19.6696,241000.0],["2024-04-12",19.4933,19.6974,19.4283,19.651,232900.0],["2024-04-15",19.7716,19.883,19.317,19.549,272200.0],["2024-04-16",19.3448,19.4376,19.1871,19.2892,212800.0],["2024-04-17",19.5026,19.6232,19.317,19.3541,228100.0],["2024-04-18",19.3541,19.7067,19.3356,19.5397,358300.0],["2024-04-19",19.4469,20.3376,19.4469,20.3098,476600.0],["2024-04-22",20.4025,20.6345,20.2355,20.3654,303500.0],["2024-04-23",20.2634,21.0984,20.2634,20.9685,378700.0],["2024-04-24",20.7087,20.95,20.6438,20.9221,304300.0],["2024-04-25",20.8015,20.8572,20.5232,20.7458,367700.0],["2024-04-26",21.1541,21.1541,20.4768,20.9407,465900.0],["2024-04-29",20.9314,21.0984,20.6438,20.6716,287600.0],["2024-04-30",20.4675,20.7087,20.3654,20.5139,273200.0],["2024-05-01",20.6994,21.3025,20.6067,21.052,427000.0],["2024-05-02",21.1541,21.5252,21.1355,21.4139,288000.0],["2024-05-03",21.8035,21.887,21.4695,21.6087,252200.0],["2024-05-06",21.6365,21.8035,21.5809,21.6829,279300.0],["2024-05-07",21.7108,21.8407,21.6273,21.6458,271400.0],["2024-05-08",21.4324,21.7293,21.4324,21.6458,196600.0],["2024-05-09",21.6736,21.8963,21.618,21.8499,291200.0],["2024-05-10",21.8314,22.0633,21.72,22.0077,279000.0],["2024-05-13",22.119,22.1747,21.9242,21.9427,281200.0],["2024-05-14",22.2118,22.2582,21.8685,22.0633,248300.0],["2024-05-15",22.2674,22.3138,21.8128,22.0169,332800.0],["2024-05-16",21.9149,22.0077,21.8499,21.9056,257400.0],["2024-05-17",22.0262,22.2025,21.9149,21.952,276900.0],["2024-05-20",21.9056,21.9798,21.4881,21.5066,247700.0],["2024-05-21",21.386,21.6736,21.386,21.6365,198700.0],["2024-05-22",21.5994,21.6644,21.2561,21.4139,228500.0],["2024-05-23",21.4788,21.5066,20.8572,20.9314,275100.0],["2024-05-24",21.0706,21.0798,20.6438,20.9592,534300.0],["2024-05-28",21.052,21.0984,20.4397,20.6345,522600.0],["2024-05-29",20.4025,20.4582,20.1706,20.3747,435600.0],["2024-05-30",20.5974,20.7737,20.4304,20.4861,423900.0],["2024-05-31",20.5417,20.7551,20.5417,20.6902,415700.0],["2024-06-03",20.9339,20.962,20.2496,20.3339,278300.0],["2024-06-04",20.1558,20.2964,20.0433,20.0808,315500.0],["2024-06-05",20.1652,20.2214,20.0058,20.0996,322700.0],["2024-06-06",20.1558,20.3339,20.0902,20.2777,216600.0],["2024-06-07",20.1371,20.2121,19.9496,20.0996,295900.0],["2024-06-10",19.8558,19.9308,19.5464,19.6214,404500.0],["2024-06-11",19.5089,19.6027,19.3027,19.5089,393500.0],["2024-06-12",20.0808,20.4652,19.7808,19.9683,462600.0],["2024-06-13",19.8839,19.8839,19.6027,19.7246,319400.0],["2024-06-14",19.4902,19.6214,19.4246,19.5933,374300.0],["2024-06-17",19.5933,19.8558,19.3964,19.8371,336900.0],["2024-06-18",19.8464,19.9589,19.7714,19.8558,232100.0],["2024-06-20",19.8277,19.9214,19.6871,19.8746,229100.0],["2024-06-21",19.8933,20.0246,19.5839,19.7621,1328000.0],["2024-06-24",19.8371,20.2214,19.7339,20.0996,414500.0],["2024-06-25",20.0433,20.0902,19.9496,19.9964,277200.0],["2024-06-26",19.8558,20.2871,19.8464,20.2402,263400.0],["2024-06-27",20.2589,20.4277,20.1371,20.4089,223700.0],["2024-06-28",20.6245,20.9902,20.6152,20.8308,974900.0],["2024-07-01",20.7277,21.0839,20.6058,20.7652,344100.0],["2024-07-02",20.7464,21.0183,20.7464,20.9245,263500.0],["2024-07-03",20.9339,20.9339,20.4558,20.4652,169200.0],["2024-07-05",20.4558,20.4933,20.2402,20.3433,225200.0],["2024-07-08",20.4933,20.6245,20.3058,20.3995,347200.0],["2024-07-09",20.3527,20.7464,20.2777,20.737,344000.0],["2024-07-10",20.7745,21.0745,20.7183,21.0277,291700.0],["2024-07-11",21.5152,21.9933,21.2902,21.8808,528100.0],["2024-07-12",22.1808,22.2464,21.8901,22.0308,426100.0],["2024-07-15",22.4151,23.0807,22.3401,22.9401,561700.0],["2024-07-16",23.1651,24.262,23.1276,23.962,735700.0],["2024-07-17",23.8213,24.8432,23.8213,24.6932,616800.0],["2024-07-18",24.5245,25.0307,24.2338,24.4776,771500.0],["2024-07-19",24.3932,25.0213,24.262,24.3838,558300.0],["2024-07-22",24.1588,24.7307,23.8963,24.6182,390200.0],["2024-07-23",24.3557,25.2651,24.3557,25.0119,491200.0],["2024-07-24",24.9463,25.3963,24.6276,24.6557,415300.0],["2024-07-25",25.0026,25.6682,24.7213,25.3682,566600.0],["2024-07-26",26.0244,26.465,25.0307,26.3338,672200.0],["2024-07-29",26.465,26.4838,25.5651,25.5932,473800.0],["2024-07-30",25.5932,25.8744,25.4901,25.7713,367500.0],["2024-07-31",25.8463,26.4557,25.6307,25.6494,492200.0],["2024-08-01",25.6494,25.6494,24.2432,24.5338,755200.0],["2024-08-02",23.6245,23.9901,23.2214,23.6432,775500.0],["2024-08-05",22.6964,23.1839,21.9839,22.8182,632000.0],["2024-08-06",22.7807,23.0057,22.4339,22.7339,374800.0],["2024-08-07",23.1089,23.1089,22.4526,22.5089,225200.0],["2024-08-08",22.8182,22.8839,22.4995,22.8745,244100.0],["2024-08-09",22.7901,22.8089,22.4433,22.6964,210700.0],["2024-08-12",23.0057,23.1276,22.2558,22.4714,249000.0],["2024-08-13",22.7526,22.837,22.2933,22.7714,381400.0],["2024-08-14",22.8276,22.8276,22.387,22.5933,258000.0],["2024-08-15",23.137,23.4651,23.0057,23.0714,406800.0],["2024-08-16",22.9964,23.662,22.6214,23.4745,464500.0],["2024-08-19",23.512,23.9151,23.4182,23.8682,291100.0],["2024-08-20",23.8495,23.8776,23.5589,23.587,295100.0],["2024-08-21",23.6995,23.7838,23.5026,23.7276,234700.0],["2024-08-22",23.662,23.9151,23.5682,23.8776,174900.0],["2024-08-23",24.0932,25.3401,23.9526,25.0963,775800.0],["2024-08-26",25.4807,25.4807,24.862,24.9182,306700.0],["2024-08-27",24.8245,24.8245,24.487,24.562,263300.0],["2024-08-28",24.4495,25.1338,24.4495,24.9182,342200.0],["2024-08-29",25.1057,25.1619,24.7401,24.8619,379700.0],["2024-08-30",24.8525,25.089,24.6349,25.0417,311700.0],["2024-09-03",24.7768,25.1268,24.6633,24.7106,411900.0],["2024-09-04",24.7106,24.966,24.4552,24.5687,336300.0],["2024-09-05",24.7484,24.7484,24.124,24.2754,416500.0],["2024-09-06",24.3133,24.4362,23.7551,23.8875,232000.0],["2024-09-09",23.8781,24.0389,23.7362,23.9538,434200.0],["2024-09-10",23.9916,24.02,23.3483,23.7929,304100.0],["2024-09-11",23.528,23.7267,22.828,23.2631,402800.0],["2024-09-12",23.3861,23.4334,23.0739,23.2915,283300.0],["2024-09-13",23.6037,23.8024,23.4997,23.7835,280100.0],["2024-09-16",23.8497,24.0767,23.5186,24.0011,311100.0],["2024-09-17",24.1808,24.7011,23.9538,24.02,422100.0],["2024-09-18",24.02,24.8903,23.7551,24.02,424100.0],["2024-09-19",24.6444,24.7863,24.2849,24.7011,339100.0],["2024-09-20",24.5119,24.616,24.0578,24.0767,1824000.0],["2024-09-23",24.2754,24.3322,23.9064,23.9538,384500.0],["2024-09-24",24.0389,24.1146,23.6983,23.774,530300.0],["2024-09-25",23.8213,23.8213,23.3388,23.3672,324800.0],["2024-09-26",23.7172,24.3038,23.3956,23.4807,319900.0],["2024-09-27",23.7267,23.8213,23.3767,23.4713,275200.0],["2024-09-30",23.4523,24.0105,23.424,23.8686,413000.0],["2024-10-01",23.6889,23.6889,22.9036,23.055,342800.0],["2024-10-02",22.9036,23.2915,22.6198,22.7334,350200.0],["2024-10-03",22.6861,22.9036,22.4969,22.6861,307400.0],["2024-10-04",23.0266,23.2537,22.8847,22.9888,256500.0],["2024-10-07",22.8942,22.9509,22.7523,22.9036,197000.0],["2024-10-08",22.9699,23.1496,22.7712,22.9888,453600.0],["2024-10-09",22.9888,23.3577,22.932,23.2442,296700.0],["2024-10-10",23.0456,23.2537,22.8942,23.1496,308200.0],["2024-10-11",23.2631,24.0294,23.2631,23.8686,274900.0],["2024-10-14",23.8402,24.1997,23.6605,24.0389,249800.0],["2024-10-15",24.124,25.0039,24.0673,24.4268,495100.0],["2024-10-16",24.6727,25.0133,24.5876,24.8241,369100.0],["2024-10-17",24.7768,25.0039,24.5403,25.0039,409700.0],["2024-10-18",25.0039,25.0039,24.5876,24.6349,543300.0],["2024-10-21",24.6254,24.6822,23.7172,23.7645,573800.0],["2024-10-22",23.774,23.9538,23.5659,23.9348,382200.0],["2024-10-23",23.7551,24.1146,23.651,24.1051,554400.0],["2024-10-24",24.1051,24.2092,23.6416,24.0578,478000.0],["2024-10-25",23.5848,23.6605,22.7712,23.0645,715500.0],["2024-10-28",23.405,25.0039,23.3199,24.9093,781100.0],["2024-10-29",24.7768,25.0985,24.3416,24.5119,625800.0],["2024-10-30",24.3416,24.9849,24.3416,24.6349,314900.0],["2024-10-31",24.616,24.7673,24.1903,24.1997,307900.0],["2024-11-01",24.3132,24.5403,24.1335,24.2754,260100.0],["2024-11-04",24.0389,24.1619,23.7551,23.9916,236000.0],["2024-11-05",23.9443,24.5308,23.9443,24.4362,426000.0],["2024-11-06",26.4891,28.1636,26.3567,27.8136,1181100.0],["2024-11-07",27.4352,27.5865,26.4891,26.6121,589700.0],["2024-11-08",26.527,27.2271,26.3945,26.9905,442400.0],["2024-11-11",27.719,28.4853,27.4446,28.0501,386000.0],["2024-11-12",27.9839,28.2866,27.6244,27.7663,400800.0],["2024-11-13",27.9555,28.3812,27.5487,27.5582,550400.0],["2024-11-14",27.7474,27.7758,27.2081,27.5109,313800.0],["2024-11-15",27.6812,27.9082,27.1041,27.5298,334300.0],["2024-11-18",27.5392,27.6622,27.3027,27.3406,270800.0],["2024-11-19",26.8581,27.2744,26.8581,27.2365,215400.0],["2024-11-20",27.2081,27.2838,26.7919,27.123,222000.0],["2024-11-21",27.3973,28.069,27.3406,27.7758,491700.0],["2024-11-22",27.9082,28.3623,27.7379,28.2488,361800.0],["2024-11-25",28.5326,29.4975,28.3812,28.7029,711700.0],["2024-11-26",28.438,28.5893,28.1447,28.2109,284200.0],["2024-11-27",28.438,28.6461,28.0501,28.1069,261700.0],["2024-11-29",28.3812,28.438,27.7568,27.9366,251800.0],["2024-12-02",28.0606,28.2895,27.7077,27.9557,432800.0],["2024-12-03",27.9843,28.1178,27.3929,27.5074,291900.0],["2024-12-04",27.4883,27.8698,27.4406,27.7935,347600.0],["2024-12-05",27.7744,28.0606,27.5169,27.5837,409700.0],["2024-12-06",27.8889,27.8889,27.3738,27.7172,261900.0],["2024-12-09",28.156,28.9571,27.5932,27.6123,348400.0],["2024-12-10",27.7172,28.0892,27.3452,27.6028,466000.0],["2024-12-11",27.9461,28.1655,27.6314,27.9557,739900.0],["2024-12-12",27.9366,28.7759,27.6123,27.6314,336600.0],["2024-12-13",27.5741,27.7363,27.2975,27.6028,295000.0],["2024-12-16",27.6409,27.927,27.2689,27.9175,314200.0],["2024-12-17",27.6886,27.8984,27.164,27.2689,379300.0],["2024-12-18",27.4978,27.5741,25.5807,25.7142,637900.0],["2024-12-19",26.1625,26.4582,25.5712,25.5807,415100.0],["2024-12-20",25.3518,26.3438,25.3518,26.0481,2204300.0],["2024-12-23",25.905,26.0576,25.6856,25.9813,349500.0],["2024-12-24",25.9622,26.1435,25.7333,26.1339,174600.0],["2024-12-26",25.9241,26.3151,25.781,26.2388,197700.0],["2024-12-27",26.029,26.277,25.5235,25.8382,313100.0],["2024-12-30",25.7524,25.905,25.3709,25.7333,185400.0],["2024-12-31",25.781,25.9432,25.5521,25.6379,188800.0],["2025-01-02",25.905,26.0195,25.161,25.2374,256600.0],["2025-01-03",25.3041,25.5426,24.8081,25.4949,281400.0],["2025-01-06",25.781,25.8478,25.3232,25.3995,377700.0],["2025-01-07",25.4376,25.5521,24.9131,25.2374,366200.0],["2025-01-08",25.0275,25.3995,24.8272,25.2374,252100.0],["2025-01-10",24.6842,24.8177,24.131,24.5029,453100.0],["2025-01-13",24.3408,24.9035,24.3122,24.8844,376500.0],["2025-01-14",25.1324,25.9813,25.1324,25.9622,395500.0],["2025-01-15",26.7253,26.7825,26.0099,26.2865,441500.0],["2025-01-16",26.153,26.3438,25.9718,26.277,736300.0],["2025-01-17",26.6585,26.6871,26.1816,26.6585,1135800.0],["2025-01-21",27.1354,27.2785,26.7348,26.773,409600.0],["2025-01-22",26.5536,26.792,26.401,26.6585,389500.0],["2025-01-23",26.6585,26.8206,26.4677,26.6967,475300.0],["2025-01-24",26.9923,27.5074,26.3151,26.4487,528400.0],["2025-01-27",26.6967,27.2975,26.6203,26.9256,662200.0],["2025-01-28",26.8016,27.0782,26.3724,26.4487,576000.0],["2025-01-29",26.3247,26.9733,26.1339,26.3819,484300.0],["2025-01-30",26.668,26.8397,26.3724,26.5631,317300.0],["2025-01-31",26.5727,26.8588,26.5059,26.7253,570300.0],["2025-02-03",26.1721,26.4677,25.8001,26.1339,335500.0],["2025-02-04",26.0004,26.9542,26.0004,26.9351,354200.0],["2025-02-05",27.0972,27.4788,26.6967,27.4692,404400.0],["2025-02-06",27.6409,27.8603,27.2689,27.6981,434900.0],["2025-02-07",27.6886,27.7267,26.8969,27.288,274500.0],["2025-02-10",27.2117,27.3166,26.9065,26.9923,334800.0],["2025-02-11",26.8111,27.412,26.7253,27.288,340200.0],["2025-02-12",26.8493,26.9923,26.5059,26.5154,345800.0],["2025-02-13",26.7253,26.792,26.4487,26.773,285700.0],["2025-02-14",26.9542,27.1259,26.6108,26.6776,209600.0],["2025-02-18",26.6585,27.0877,26.5631,26.8874,251200.0],["2025-02-19",26.4868,26.8016,26.2484,26.6013,239000.0],["2025-02-20",26.4582,26.5727,25.9622,26.2388,256300.0],["2025-02-21",26.4677,26.5631,25.7906,25.8096,340000.0],["2025-02-24",26.0195,26.0195,25.6379,25.657,452500.0],["2025-02-25",25.8573,26.1339,25.5712,25.7333,329300.0],["2025-02-26",25.7142,25.9145,25.3232,25.6761,319600.0],["2025-02-27",25.6093,25.9622,25.3518,25.781,339400.0],["2025-02-28",25.9527,26.1721,25.8573,26.1435,444100.0],["2025-03-03",26.1723,26.3936,25.8355,26.1146,563400.0],["2025-03-04",25.8452,25.8452,24.9407,24.9599,383800.0],["2025-03-05",24.9984,25.1524,24.4981,24.8348,347200.0],["2025-03-06",24.6232,24.729,24.3249,24.5269,404400.0],["2025-03-07",24.5077,25.0369,24.0939,24.4884,330700.0],["2025-03-10",24.1517,24.373,23.6321,23.7187,484800.0],["2025-03-11",24.2768,24.4884,23.2472,23.353,422700.0],["2025-03-12",23.4781,23.7475,23.1702,23.6128,519400.0],["2025-03-13",23.6224,23.8053,23.2857,23.3338,334700.0],["2025-03-14",23.584,23.9688,23.5166,23.9111,334200.0],["2025-03-17",23.8534,24.1998,23.8149,23.9592,362200.0],["2025-03-18",23.7379,24.0073,23.6417,23.9592,376700.0],["2025-03-19",23.8919,24.4115,23.863,24.0843,415600.0],["2025-03-20",23.7956,24.2479,23.7956,23.8149,347800.0],["2025-03-21",23.7668,24.0266,23.5358,23.8149,1031400.0],["2025-03-24",24.3056,24.5558,24.1228,24.3922,330600.0],["2025-03-25",24.4596,24.7001,24.3633,24.4018,400000.0],["2025-03-26",24.4596,24.8156,24.1998,24.3633,260900.0],["2025-03-27",24.4211,24.4884,24.142,24.3345,300100.0],["2025-03-28",24.2286,24.3152,23.6609,23.863,293400.0],["2025-03-31",23.6706,24.0651,23.5166,24.0362,401700.0],["2025-04-01",23.9207,23.9785,23.5551,23.8822,270400.0],["2025-04-02",23.6128,24.1805,23.5358,24.1517,422700.0],["2025-04-03",23.1606,23.507,21.9578,22.0155,512700.0],["2025-04-04",21.0918,21.4767,20.5241,21.2843,570300.0],["2025-04-07",21.0533,22.1695,20.3028,21.265,675300.0],["2025-04-08",21.9578,22.2657,20.8994,21.265,560600.0],["2025-04-09",21.0629,22.9874,20.6588,22.4582,678800.0],["2025-04-10",21.9001,22.641,20.6877,21.3324,635300.0],["2025-04-11",21.0918,21.6403,20.8128,21.2169,395600.0],["2025-04-14",21.5441,22.0348,20.7262,21.2746,532500.0],["2025-04-15",21.3131,21.852,21.2458,21.6403,347500.0],["2025-04-16",21.4478,21.698,21.2169,21.5537,711300.0],["2025-04-17",21.5344,21.852,21.2361,21.7942,1677100.0],["2025-04-21",21.6595,21.8712,21.5537,21.775,428300.0],["2025-04-22",21.9289,22.5832,21.698,22.5159,413900.0],["2025-04-23",22.92,23.4781,22.7468,22.9296,451600.0],["2025-04-24",23.2857,23.2857,22.6314,23.0932,549000.0],["2025-04-25",22.3234,22.6602,21.698,22.0637,710000.0],["2025-04-28",22.0348,22.3331,21.8616,22.2946,515100.0],["2025-04-29",22.2176,22.6314,21.9963,22.5351,507700.0],["2025-04-30",22.1695,22.4389,21.775,22.2753,471100.0],["2025-05-01",22.2369,22.6506,21.9867,22.4582,319100.0],["2025-05-02",22.7276,23.1702,22.564,23.0932,325100.0],["2025-05-05",23.0932,23.3723,22.8912,23.0547,311100.0],["2025-05-06",22.7757,23.0644,22.5736,22.843,230400.0],["2025-05-07",23.0547,23.1125,22.7564,22.8719,285100.0],["2025-05-08",23.074,23.584,22.9393,23.3434,308600.0],["2025-05-09",23.5647,23.5647,23.1125,23.1606,184300.0],["2025-05-12",24.0747,24.3922,23.8149,24.1228,330000.0],["2025-05-13",24.1036,24.3249,24.017,24.2383,235900.0],["2025-05-14",24.1036,24.2768,23.7668,24.0747,254500.0],["2025-05-15",24.1324,24.2575,23.9592,24.1132,236800.0],["2025-05-16",24.0843,24.219,23.863,24.1517,332600.0],["2025-05-19",23.9015,24.142,23.7956,24.1036,234400.0],["2025-05-20",24.0362,24.1324,23.5358,23.9496,227100.0],["2025-05-21",23.6032,23.7956,23.2857,23.3049,241900.0],["2025-05-22",23.0932,23.4492,23.0932,23.1991,279600.0],["2025-05-23",22.6987,23.1702,22.6987,23.0836,292000.0],["2025-05-27",23.3145,23.5936,23.074,23.5936,371500.0],["2025-05-28",23.5551,23.6032,23.1702,23.2183,246500.0],["2025-05-29",23.2857,23.353,23.0259,23.353,391900.0],["2025-05-30",23.2376,23.4589,23.1125,23.2472,547900.0],["2025-06-02",23.1208,23.1208,22.7612,22.9945,418300.0],["2025-06-03",22.8487,23.3249,22.839,23.2083,387800.0],["2025-06-04",23.1791,23.5193,22.7807,22.8001,246000.0],["2025-06-05",22.7904,22.8293,22.596,22.7418,283800.0],["2025-06-06",23.1791,23.5387,22.9167,23.2861,340400.0],["2025-06-09",23.4416,23.6942,23.3249,23.4416,291800.0],["2025-06-10",23.461,23.8983,23.4221,23.7234,257200.0],["2025-06-11",23.7331,23.8789,23.2569,23.3541,285200.0],["2025-06-12",23.2083,23.3055,22.9751,23.218,256500.0],["2025-06-13",22.9459,23.0139,22.6155,22.6932,373800.0],["2025-06-16",22.907,23.0236,22.46,22.5183,385300.0],["2025-06-17",22.3336,22.6057,22.3045,22.4211,321600.0],["2025-06-18",22.3336,22.7612,22.285,22.5571,282800.0],["2025-06-20",22.6543,23.1208,22.4794,22.4988,703500.0],["2025-06-23",22.4697,23.082,22.3336,23.0722,373300.0],["2025-06-24",23.5193,23.7817,22.5863,23.5776,388500.0],["2025-06-25",23.772,23.772,23.3638,23.393,385200.0],["2025-06-26",23.5096,23.8886,23.15,23.8595,455600.0],["2025-06-27",23.8983,24.0052,23.6359,23.6651,919100.0],["2025-06-30",23.8983,23.9858,23.5679,23.5776,463400.0],["2025-07-01",23.5582,24.6953,23.529,24.394,323300.0],["2025-07-02",24.53,24.8994,24.3843,24.8994,516900.0],["2025-07-03",25.2687,25.3173,24.8896,25.1326,258500.0],["2025-07-07",24.9382,25.2395,24.6175,24.773,382800.0],["2025-07-08",24.7244,25.2687,24.7244,25.016,388000.0],["2025-07-09",25.0549,25.1035,24.7633,24.9965,429900.0],["2025-07-10",24.9091,25.2687,24.9091,25.016,272900.0],["2025-07-11",24.9091,24.9091,24.705,24.7341,280800.0],["2025-07-14",24.6855,25.0646,24.6661,25.0549,227600.0],["2025-07-15",24.948,25.0549,24.0538,24.0538,320200.0],["2025-07-16",24.2871,24.2871,23.7526,24.1024,338100.0],["2025-07-17",24.0636,24.4231,24.0636,24.219,643600.0],["2025-07-18",24.3746,24.5884,24.0344,24.1607,365300.0],["2025-07-21",24.1802,24.3843,23.8595,23.8983,354100.0],["2025-07-22",24.1802,24.3746,23.8789,23.9275,412600.0],["2025-07-23",24.1219,24.1802,23.5485,23.6359,287000.0],["2025-07-24",23.5971,23.7234,23.1208,23.1694,416800.0],["2025-07-25",23.7526,24.3357,23.3444,24.1607,882200.0],["2025-07-28",24.2482,24.7244,24.2191,24.5009,462100.0],["2025-07-29",24.7536,24.8508,24.1996,24.2385,380700.0],["2025-07-30",24.2871,24.3551,23.6845,23.8011,339300.0],["2025-07-31",23.6359,23.704,23.3638,23.5582,413900.0],["2025-08-01",23.3152,23.4804,22.7321,22.9751,396000.0],["2025-08-04",22.9556,23.2277,22.8876,23.218,221900.0],["2025-08-05",23.2375,23.3152,22.839,23.2472,336400.0],["2025-08-06",23.3346,23.3444,23.0334,23.0334,245700.0],["2025-08-07",23.3735,23.3735,22.7515,22.8876,237500.0],["2025-08-08",23.1014,23.1791,22.8681,23.0236,184400.0],["2025-08-11",23.0236,23.1306,22.8681,22.9653,260800.0],["2025-08-12",23.1889,23.8303,23.1791,23.8206,467800.0],["2025-08-13",23.9664,24.5398,23.7914,24.4815,618900.0],["2025-08-14",24.2288,24.2968,23.9372,24.2288,488800.0],["2025-08-15",24.2968,24.2968,23.9081,23.9664,622000.0],["2025-08-18",23.9372,24.0052,23.7623,23.9858,310800.0],["2025-08-19",24.0927,24.4912,24.0441,24.4231,463200.0],["2025-08-20",24.4815,24.7536,24.4134,24.705,1017500.0],["2025-08-21",24.5495,24.9188,24.5398,24.7925,626100.0],["2025-08-22",24.9965,25.9101,24.9091,25.8032,680000.0],["2025-08-25",25.6477,25.9393,25.6477,25.7546,552500.0],["2025-08-26",25.6769,26.0559,25.5505,25.8324,514300.0],["2025-08-27",25.8324,26.1822,25.8324,26.0365,416500.0],["2025-08-28",26.1725,26.1725,25.6963,25.7838,382900.0],["2025-08-29",25.8226,25.9393,25.706,25.7352,349000.0],["2025-09-02",25.5488,25.794,25.3525,25.7842,383800.0],["2025-09-03",25.6174,26.0001,25.5193,25.6959,327600.0],["2025-09-04",25.8333,26.2061,25.6763,26.1963,389300.0],["2025-09-05",26.3533,26.5397,25.7057,25.8823,316200.0],["2025-09-08",25.9412,26.0099,25.4801,25.8431,401800.0],["2025-09-09",25.7057,25.8922,25.3525,25.4114,383800.0],["2025-09-10",25.3623,25.6861,25.2152,25.6567,722700.0],["2025-09-11",25.6272,25.8137,25.4899,25.6567,627400.0],["2025-09-12",25.5095,25.6272,25.3329,25.4703,556900.0],["2025-09-15",25.5095,25.5978,24.9503,25.0288,473800.0],["2025-09-16",24.9306,24.9699,24.4891,24.9503,462100.0],["2025-09-17",25.0091,25.7057,24.9797,25.068,495400.0],["2025-09-18",25.1759,25.8823,25.1269,25.8627,421800.0],["2025-09-19",25.8627,25.8823,25.3918,25.8627,2214800.0],["2025-09-22",25.6763,25.8431,25.3525,25.5291,548600.0],["2025-09-23",25.6371,26.108,25.2937,25.3329,434000.0],["2025-09-24",25.3525,25.5978,25.3035,25.4703,323300.0],["2025-09-25",25.4506,25.4801,25.2348,25.3231,404700.0],["2025-09-26",25.4997,25.5684,25.1955,25.3329,317100.0],["2025-09-29",25.3329,25.6469,24.9012,24.9895,455000.0],["2025-09-30",24.9208,25.0778,24.5186,24.7737,379000.0],["2025-10-01",24.8521,24.9699,24.548,24.8423,566400.0],["2025-10-02",24.7442,25.0189,24.5284,25.0091,556700.0],["2025-10-03",25.1072,25.794,24.9306,25.5782,852500.0],["2025-10-06",25.6665,25.951,25.3918,25.5193,611500.0],["2025-10-07",26.0001,26.0001,25.2937,25.3623,632600.0],["2025-10-08",25.3918,25.3918,25.0778,25.2838,349500.0],["2025-10-09",25.1955,25.274,24.8816,25.0091,356900.0],["2025-10-10",25.1171,25.3329,23.8906,23.9299,531500.0],["2025-10-13",24.2144,24.4989,24.0378,24.4597,390400.0],["2025-10-14",24.2046,25.3133,24.2046,25.1661,364000.0],["2025-10-15",25.3035,25.3329,24.5284,24.705,387000.0],["2025-10-16",24.4401,24.5676,22.6838,22.8212,585800.0],["2025-10-17",23.0763,23.2921,22.831,23.2725,623800.0],["2025-10-20",23.4687,23.9103,23.302,23.8416,440300.0],["2025-10-21",23.7729,23.9201,23.6552,23.8906,407000.0],["2025-10-22",24.028,24.1163,23.714,23.8906,425000.0],["2025-10-23",23.871,23.9103,23.5767,23.8612,461000.0],["2025-10-24",23.8416,24.3616,23.1352,23.6355,661000.0],["2025-10-27",23.7631,23.871,23.3706,23.5767,447600.0],["2025-10-28",23.4393,23.7827,23.3216,23.5963,344800.0],["2025-10-29",23.5178,23.7827,22.9586,23.1352,739500.0],["2025-10-30",23.0861,23.4393,22.9291,23.0959,534700.0],["2025-10-31",22.9389,23.1155,22.7329,22.9684,458700.0],["2025-11-03",22.9291,23.714,22.625,23.2235,577200.0],["2025-11-04",23.0763,23.2235,22.9487,23.1352,558400.0],["2025-11-05",23.2038,23.6061,23.0959,23.508,396700.0],["2025-11-06",23.3706,23.5178,23.1254,23.2038,321300.0],["2025-11-07",23.2627,23.5963,23.0665,23.5767,403100.0],["2025-11-10",23.6944,23.871,23.4589,23.714,321300.0],["2025-11-11",23.7631,23.8023,23.6159,23.6944,279700.0],["2025-11-12",23.7435,24.0967,23.6454,23.7435,533000.0],["2025-11-13",23.7827,23.9789,23.5865,23.7337,446800.0],["2025-11-14",23.5178,23.7238,23.351,23.7042,463700.0],["2025-11-17",23.6355,23.6748,22.7231,22.831,454200.0],["2025-11-18",22.7918,23.2333,22.7918,23.0959,523200.0],["2025-11-19",23.0763,23.2921,22.9782,23.2038,352400.0],["2025-11-20",23.3608,23.7631,23.1548,23.2333,433800.0],["2025-11-21",23.3314,24.2929,23.3118,23.9789,687200.0],["2025-11-24",23.9299,23.9986,23.7337,23.8416,548700.0],["2025-11-25",24.0084,24.9601,23.9495,24.754,648100.0],["2025-11-26",24.5971,24.8816,24.5186,24.5872,898800.0],["2025-11-28",24.548,24.6461,24.3321,24.4106,299300.0],["2025-12-01",24.3016,24.926,24.3016,24.7575,524800.0],["2025-12-02",24.8368,25.0846,24.6782,24.8864,619100.0],["2025-12-03",24.9855,25.4612,24.7773,25.3522,703200.0],["2025-12-04",25.3621,25.6396,25.3621,25.5801,477200.0],["2025-12-05",25.4116,25.6396,25.4116,25.5306,368600.0],["2025-12-08",25.6297,26.0757,25.5405,25.8874,994400.0],["2025-12-09",25.9171,26.2342,25.7387,25.7883,780200.0],["2025-12-10",25.7387,26.7001,25.7288,26.601,1221600.0],["2025-12-11",26.591,26.9677,26.591,26.7397,507300.0],["2025-12-12",26.8884,26.928,26.4622,26.591,694200.0],["2025-12-15",26.7694,26.928,26.4126,26.7397,806800.0],["2025-12-16",26.8289,26.8586,26.1748,26.3433,556700.0],["2025-12-17",26.3433,26.7992,26.3135,26.4027,656900.0],["2025-12-18",26.5316,26.6406,26.2243,26.3135,741600.0],["2025-12-19",26.2045,26.4126,25.709,26.0658,2809100.0],["2025-12-22",25.9865,26.3234,25.7783,25.8775,539000.0],["2025-12-23",25.8775,25.927,25.5801,25.6,514300.0],["2025-12-24",25.5306,25.6495,25.3918,25.5702,266900.0],["2025-12-26",25.5702,25.7189,25.3918,25.4909,451100.0],["2025-12-29",25.4909,25.6891,25.0846,25.2134,591700.0],["2025-12-30",25.2035,25.2432,25.0251,25.0251,671800.0],["2025-12-31",25.0747,25.1341,24.7873,24.7972,1244500.0],["2026-01-02",24.8269,24.9756,24.371,24.8665,1819800.0],["2026-01-05",24.7575,25.7982,24.6782,25.4216,1284400.0],["2026-01-06",25.3324,25.4315,24.9161,25.3224,878500.0],["2026-01-07",25.372,25.4116,24.9756,25.1837,667100.0],["2026-01-08",25.0449,26.0459,25.0449,25.8576,676300.0],["2026-01-09",25.8576,26.036,25.5008,25.5702,437800.0],["2026-01-12",25.372,25.4711,25.1242,25.2531,620800.0],["2026-01-13",25.3819,25.5108,25.0846,25.144,490400.0],["2026-01-14",25.3522,25.8081,25.1738,25.7189,1006900.0],["2026-01-15",25.6991,26.6307,25.6991,26.5712,1247600.0],["2026-01-16",26.4919,26.601,26.2937,26.4126,2720400.0],["2026-01-20",25.9865,26.4622,25.9865,26.1847,1075300.0],["2026-01-21",26.3829,27.4731,26.2342,27.4335,1320800.0],["2026-01-22",27.4434,27.7704,27.1461,27.2749,919100.0],["2026-01-23",27.3046,27.3641,26.5316,26.601,1242100.0],["2026-01-26",26.6604,27.0172,26.4226,26.8983,1038500.0],["2026-01-27",26.9478,27.2253,26.8091,27.0469,1116000.0],["2026-01-28",27.0866,27.4731,26.928,26.9577,1872900.0],["2026-01-29",26.7496,28.5831,26.7199,28.5435,2102600.0],["2026-01-30",28.5039,28.6426,28.1173,28.484,2344000.0],["2026-02-02",28.3155,29.4157,28.2858,28.9102,1131000.0],["2026-02-03",28.9102,29.6733,28.7516,29.1976,1111300.0],["2026-02-04",29.4454,30.2878,29.3066,29.8517,733900.0],["2026-02-05",29.8418,30.2779,28.9994,29.7923,848000.0],["2026-02-06",30.0202,30.714,29.9112,30.6248,943000.0],["2026-02-09",30.4563,31.0807,30.04,30.8825,847700.0],["2026-02-10",30.7536,31.0411,30.2284,30.5356,978800.0],["2026-02-11",30.7239,31.1005,29.8914,30.1788,613400.0],["2026-02-12",30.3473,30.6843,29.3958,29.9211,693900.0],["2026-02-13",29.8716,30.2878,29.5148,30.04,606600.0],["2026-02-17",30.0797,30.6545,29.8418,30.1788,696900.0],["2026-02-18",30.1193,30.7834,29.7824,29.931,510000.0],["2026-02-19",30.0599,30.1491,29.4157,29.6932,600300.0],["2026-02-20",29.7031,30.0896,29.3265,30.0896,587600.0],["2026-02-23",29.931,30.1689,28.375,28.5534,802000.0],["2026-02-24",28.5138,28.8012,28.1471,28.5732,623700.0],["2026-02-25",28.8507,29.267,28.5336,29.1481,549300.0],["2026-02-26",29.2967,29.8121,28.8408,29.1382,498500.0],["2026-02-27",28.5831,28.7417,27.7209,27.82,1230200.0],["2026-03-02",27.54,28.4,27.19,28.2,991700.0],["2026-03-03",27.38,28.24,27.25,28.02,889300.0],["2026-03-04",27.97,28.49,27.76,28.04,727400.0],["2026-03-05",27.77,28.03,27.29,27.75,705700.0],["2026-03-06",27.02,27.28,26.57,27.25,651300.0],["2026-03-09",26.7,27.33,26.06,27.12,1198400.0],["2026-03-10",26.92,27.83,26.71,27.2,922300.0],["2026-03-11",27.03,27.52,26.61,26.95,945400.0],["2026-03-12",26.41,27.07,26.22,27.03,727400.0],["2026-03-13",27.22,27.24,26.7,26.92,623100.0],["2026-03-16",27.25,27.41,26.9,26.91,755600.0],["2026-03-17",27.14,27.58,26.64,26.84,690000.0],["2026-03-18",26.76,26.94,26.45,26.5,1018600.0],["2026-03-19",26.35,26.85,26.2,26.72,748900.0],["2026-03-20",26.87,26.87,26.47,26.7,2689700.0],["2026-03-23",27.15,27.78,27.0,27.07,888200.0],["2026-03-24",26.85,27.65,26.85,27.32,700000.0],["2026-03-25",27.6,27.7,27.32,27.64,591500.0],["2026-03-26",27.35,27.77,27.35,27.7,609900.0],["2026-03-27",27.53,27.76,27.23,27.25,624700.0],["2026-03-30",27.52,27.52,27.2,27.3,624100.0],["2026-03-31",27.73,28.05,27.44,27.88,755600.0],["2026-04-01",27.82,28.41,27.78,28.06,758400.0],["2026-04-02",27.78,28.13,27.6,28.08,667300.0],["2026-04-06",28.06,28.61,27.88,28.59,560000.0],["2026-04-07",28.47,28.6,28.28,28.44,715400.0],["2026-04-08",29.24,29.61,29.17,29.22,1097400.0],["2026-04-09",28.99,29.94,28.99,29.85,767700.0],["2026-04-10",29.8,29.8,29.31,29.39,630300.0],["2026-04-13",29.47,29.53,29.03,29.5,486200.0],["2026-04-14",29.38,29.47,29.06,29.34,448500.0],["2026-04-15",29.17,29.34,28.8,29.09,904200.0],["2026-04-16",28.91,29.05,28.82,28.94,874200.0],["2026-04-17",29.22,30.3,28.98,29.76,4509900.0],["2026-04-20",29.47,30.12,29.4,29.67,595600.0],["2026-04-21",29.65,29.72,29.13,29.23,868000.0],["2026-04-22",29.34,29.42,28.97,29.05,480200.0],["2026-04-23",29.3,29.97,29.04,29.86,1134000.0],["2026-04-24",30.79,30.86,29.92,30.58,1513800.0],["2026-04-27",30.64,31.0,30.58,30.75,811600.0],["2026-04-28",31.01,31.22,30.65,30.82,699900.0],["2026-04-29",30.62,30.8,29.79,29.91,662100.0],["2026-04-30",29.73,30.46,29.61,30.28,808900.0],["2026-05-01",30.31,30.65,29.9,30.41,662400.0],["2026-05-04",30.14,30.44,29.92,30.01,626300.0],["2026-05-05",30.05,30.58,30.01,30.44,579900.0],["2026-05-06",30.84,31.02,30.5,30.67,925400.0],["2026-05-07",30.66,30.94,30.4,30.43,729400.0],["2026-05-08",30.63,30.68,30.29,30.6,777500.0],["2026-05-11",30.75,30.75,30.01,30.11,877800.0],["2026-05-12",30.19,30.19,29.4,29.92,756400.0],["2026-05-13",29.87,30.0,29.57,29.76,907800.0],["2026-05-14",30.0,30.36,30.0,30.11,697200.0],["2026-05-15",30.07,30.12,29.53,29.66,905000.0],["2026-05-18",29.86,30.16,29.79,29.89,695000.0],["2026-05-19",29.76,30.03,29.5,29.85,635300.0],["2026-05-20",29.94,30.7,29.51,30.46,862300.0],["2026-05-21",30.3,30.74,30.21,30.68,971500.0],["2026-05-22",30.74,30.9,30.5,30.73,631300.0],["2026-05-26",30.77,31.23,30.77,31.15,821800.0],["2026-05-27",31.22,31.33,30.71,30.82,544000.0],["2026-05-28",31.04,31.07,30.37,30.84,592100.0],["2026-05-29",30.79,31.04,30.68,30.76,899400.0],["2026-06-01",30.24,30.43,29.93,30.02,1157000.0],["2026-06-02",29.9,30.61,29.9,30.46,981100.0],["2026-06-03",30.34,30.34,29.75,29.77,887800.0],["2026-06-04",30.26,30.67,30.05,30.54,1555200.0],["2026-06-05",30.62,31.11,30.47,30.85,880300.0],["2026-06-08",30.99,31.21,30.79,30.82,825800.0],["2026-06-09",31.09,31.74,31.09,31.38,1033800.0],["2026-06-10",31.58,31.73,31.39,31.55,845700.0],["2026-06-11",31.65,31.93,31.41,31.78,790400.0],["2026-06-12",31.9,32.31,31.9,32.3,612300.0],["2026-06-15",32.42,32.66,31.62,31.71,684000.0],["2026-06-16",32.12,32.24,31.69,31.89,747000.0],["2026-06-17",31.78,32.11,31.13,31.46,973700.0],["2026-06-18",31.65,32.03,31.37,31.61,1723400.0],["2026-06-22",31.67,32.16,31.53,31.94,595200.0],["2026-06-23",32.01,32.57,31.91,32.47,741000.0],["2026-06-24",32.42,32.97,32.34,32.92,1113600.0],["2026-06-25",32.92,33.5,32.66,33.49,888200.0],["2026-06-26",33.64,33.98,33.41,33.78,3394400.0],["2026-06-29",33.55,33.91,33.32,33.9,1113100.0],["2026-06-30",33.77,34.0,33.65,33.83,1061800.0],["2026-07-01",34.0,34.7,33.24,34.67,1375000.0],["2026-07-02",34.86,35.0,34.13,34.39,1007500.0],["2026-07-06",34.25,34.77,34.25,34.63,847395.554678],["2026-07-07",34.77,34.87,34.285,34.31,973448.763258],["2026-07-08",34.27,34.27,33.115,33.36,1162320.97158],["2026-07-09",33.51,34.095,33.51,34.01,1073605.8029],["2026-07-10",34.01,34.515,34.01,34.47,763893.90828],["2026-07-13",34.51,34.66,33.955,34.42,786270.447752],["2026-07-14",34.46,34.605,34.075,34.23,810184.1585],["2026-07-15",34.49,35.005,34.16,34.81,1157256.883647],["2026-07-16",34.87,36.245,34.87,36.18,1480486.186634],["2026-07-17",36.08,36.15,35.59,35.72,3379515.970902],["2026-07-20",35.67,35.79,35.26,35.48,892681.253137],["2026-07-21",35.36,35.75,35.06,35.67,1479948.768519],["2026-07-22",33.24,33.98,33.13,33.96,2422242.529314],["2026-07-23",33.56,33.795,33.185,33.79,1884481.410234],["2026-07-24",33.79,34.16,33.51,33.87,909922.872602],["2026-07-27",33.98,34.16,33.565,33.58,997519.160429],["2026-07-28",33.58,33.91,33.3539,33.79,1095571.670571],["2026-07-29",33.6,34.025,33.57,33.82,1171160.135562],["2026-07-30",33.99,34.17,33.75,33.79,877961.474821],["2026-07-31",33.86,34.085,33.54,33.83,941244.077183]]}