{"t":"FNB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-09-02",1.402,1.7051,1.402,1.402,8552.0],["1986-09-03",1.402,1.4399,1.2694,1.2694,11117.0],["1986-09-04",1.3073,1.4399,1.3073,1.3073,7525.0],["1986-09-05",1.3073,1.3641,1.2125,1.2125,17103.0],["1986-09-08",1.2125,1.3641,1.2125,1.2125,342.0],["1986-09-09",1.2125,1.2125,1.2125,1.2125,0.0],["1986-09-10",1.2315,1.3452,1.2315,1.2315,3421.0],["1986-09-11",1.2315,1.3641,1.2315,1.2315,3079.0],["1986-09-12",1.2504,1.3641,1.2504,1.2504,4276.0],["1986-09-15",1.2504,1.3641,1.2504,1.2504,5302.0],["1986-09-16",1.2504,1.3641,1.2504,1.2504,8894.0],["1986-09-17",1.2504,1.2978,1.2315,1.2315,17788.0],["1986-09-18",1.2883,1.3641,1.2883,1.2883,15222.0],["1986-09-19",1.2883,1.3641,1.2883,1.2883,855.0],["1986-09-22",1.2883,1.3452,1.2504,1.2504,12828.0],["1986-09-23",1.2504,1.3262,1.2125,1.2125,7012.0],["1986-09-24",1.2315,1.3262,1.2315,1.2315,342.0],["1986-09-25",1.2315,1.3262,1.2315,1.2315,1197.0],["1986-09-26",1.2315,1.3262,1.2315,1.2315,1539.0],["1986-09-29",1.2315,1.3262,1.2315,1.2315,2737.0],["1986-09-30",1.2504,1.3641,1.2504,1.2504,855.0],["1986-10-01",1.2504,1.3641,1.2504,1.2504,1368.0],["1986-10-02",1.2504,1.3641,1.2504,1.2504,4447.0],["1986-10-03",1.2883,1.4399,1.2883,1.2883,2566.0],["1986-10-06",1.2883,1.4399,1.2883,1.2883,2566.0],["1986-10-07",1.2883,1.402,1.2883,1.2883,5473.0],["1986-10-08",1.2883,1.3641,1.2883,1.2883,3079.0],["1986-10-09",1.2883,1.4399,1.2883,1.2883,2908.0],["1986-10-10",1.2883,1.402,1.2883,1.2883,8039.0],["1986-10-13",1.2883,1.402,1.2504,1.2504,3592.0],["1986-10-14",1.2504,1.402,1.2125,1.2125,4105.0],["1986-10-15",1.2125,1.402,1.2125,1.2125,684.0],["1986-10-16",1.2125,1.402,1.2125,1.2125,684.0],["1986-10-17",1.2125,1.3641,1.2125,1.2125,1881.0],["1986-10-20",1.2125,1.3262,1.2125,1.2125,513.0],["1986-10-21",1.2125,1.3262,1.2125,1.2125,342.0],["1986-10-22",1.2125,1.3262,1.2125,1.2125,2908.0],["1986-10-23",1.2504,1.3262,1.2504,1.2504,6157.0],["1986-10-24",1.2504,1.3262,1.2504,1.2504,1026.0],["1986-10-27",1.2504,1.3262,1.2504,1.2504,171.0],["1986-10-28",1.2504,1.3262,1.2504,1.2504,1026.0],["1986-10-29",1.2504,1.3262,1.2504,1.2504,13170.0],["1986-10-30",1.2504,1.3262,1.2504,1.2504,855.0],["1986-10-31",1.2504,1.3262,1.2504,1.2504,171.0],["1986-11-03",1.2504,1.3262,1.2504,1.2504,5986.0],["1986-11-04",1.2694,1.3452,1.2694,1.2694,1368.0],["1986-11-05",1.2883,1.3262,1.2883,1.2883,1368.0],["1986-11-06",1.2883,1.3452,1.2883,1.2883,5815.0],["1986-11-07",1.3073,1.4588,1.3073,1.3073,6157.0],["1986-11-10",1.3073,1.3073,1.3073,1.3073,0.0],["1986-11-11",1.3073,1.4209,1.3073,1.3073,2566.0],["1986-11-12",1.3073,1.4209,1.2883,1.2883,342.0],["1986-11-13",1.2883,1.4209,1.2883,1.2883,9065.0],["1986-11-14",1.2883,1.4209,1.2883,1.2883,3250.0],["1986-11-17",1.2883,1.4209,1.2883,1.2883,855.0],["1986-11-18",1.2883,1.4209,1.2883,1.2883,684.0],["1986-11-19",1.2883,1.4209,1.2883,1.2883,4276.0],["1986-11-20",1.2883,1.4209,1.2883,1.2883,2223.0],["1986-11-21",1.2883,1.4209,1.2883,1.2883,5473.0],["1986-11-24",1.2883,1.4209,1.2883,1.2883,2394.0],["1986-11-25",1.2883,1.4209,1.2883,1.2883,3421.0],["1986-11-26",1.2883,1.4209,1.2883,1.2883,4618.0],["1986-11-28",1.2883,1.4209,1.2883,1.2883,6841.0],["1986-12-01",1.2883,1.4209,1.2883,1.2883,1539.0],["1986-12-02",1.2883,1.402,1.2883,1.2883,7868.0],["1986-12-03",1.2883,1.402,1.2883,1.2883,9749.0],["1986-12-04",1.2883,1.402,1.2883,1.2883,4276.0],["1986-12-05",1.2883,1.402,1.2883,1.2883,3421.0],["1986-12-08",1.2883,1.402,1.2883,1.2883,1539.0],["1986-12-09",1.2883,1.402,1.2883,1.2883,2566.0],["1986-12-10",1.2883,1.402,1.2883,1.2883,17959.0],["1986-12-11",1.2883,1.402,1.2883,1.2883,513.0],["1986-12-12",1.2883,1.402,1.2883,1.2883,1539.0],["1986-12-15",1.2883,1.402,1.2883,1.2883,3934.0],["1986-12-16",1.2883,1.3641,1.2883,1.2883,20353.0],["1986-12-17",1.2883,1.3641,1.2883,1.2883,684.0],["1986-12-18",1.2883,1.3641,1.2883,1.2883,21892.0],["1986-12-19",1.2883,1.3641,1.2883,1.2883,14880.0],["1986-12-22",1.2883,1.3641,1.2504,1.2504,6157.0],["1986-12-23",1.2504,1.3262,1.1746,1.1746,3250.0],["1986-12-24",1.1746,1.3262,1.1746,1.1746,1710.0],["1986-12-26",1.1746,1.3262,1.1746,1.1746,2394.0],["1986-12-29",1.1746,1.2504,1.1367,1.1367,5131.0],["1986-12-30",1.1367,1.2504,1.1367,1.1367,3079.0],["1986-12-31",1.1367,1.2504,1.1367,1.1367,1881.0],["1987-01-02",1.1367,1.2504,1.1367,1.1367,342.0],["1987-01-05",1.1367,1.1367,1.1367,1.1367,0.0],["1987-01-06",1.1746,1.3262,1.1746,1.1746,171.0],["1987-01-07",1.1746,1.3641,1.1746,1.1746,3421.0],["1987-01-08",1.2125,1.3641,1.2125,1.2125,1881.0],["1987-01-09",1.2125,1.3262,1.2125,1.2125,684.0],["1987-01-12",1.2125,1.3262,1.2125,1.2125,171.0],["1987-01-13",1.2125,1.2125,1.2125,1.2125,0.0],["1987-01-14",1.2504,1.3262,1.2504,1.2504,171.0],["1987-01-15",1.2504,1.2883,1.2504,1.2504,3079.0],["1987-01-16",1.2504,1.2883,1.2504,1.2504,1026.0],["1987-01-19",1.2504,1.3262,1.2504,1.2504,5131.0],["1987-01-20",1.2504,1.3262,1.2504,1.2504,2737.0],["1987-01-21",1.2504,1.3641,1.2504,1.2504,2052.0],["1987-01-22",1.2694,1.3641,1.2694,1.2694,684.0],["1987-01-23",1.2694,1.3641,1.2694,1.2694,171.0],["1987-01-26",1.2694,1.3641,1.2694,1.2694,2908.0],["1987-01-27",1.2883,1.5157,1.2883,1.2883,13170.0],["1987-01-28",1.2883,1.4778,1.2883,1.2883,1026.0],["1987-01-29",1.2883,1.4778,1.2883,1.2883,684.0],["1987-01-30",1.2883,1.4778,1.2883,1.2883,9236.0],["1987-02-02",1.2883,1.4778,1.2694,1.2694,4960.0],["1987-02-03",1.2883,1.4778,1.2883,1.2883,1197.0],["1987-02-04",1.2883,1.4778,1.2883,1.2883,684.0],["1987-02-05",1.2883,1.402,1.2883,1.2883,4105.0],["1987-02-06",1.2883,1.402,1.2883,1.2883,342.0],["1987-02-09",1.2883,1.402,1.2883,1.2883,1026.0],["1987-02-10",1.2883,1.402,1.2883,1.2883,342.0],["1987-02-11",1.2883,1.3641,1.2883,1.2883,2394.0],["1987-02-12",1.2883,1.3641,1.2883,1.2883,855.0],["1987-02-13",1.2883,1.3641,1.2883,1.2883,1197.0],["1987-02-17",1.3073,1.3641,1.3073,1.3073,2394.0],["1987-02-18",1.3073,1.402,1.3073,1.3073,2566.0],["1987-02-19",1.3262,1.402,1.3262,1.3262,17445.0],["1987-02-20",1.3262,1.402,1.3262,1.3262,2737.0],["1987-02-23",1.3262,1.3262,1.3262,1.3262,0.0],["1987-02-24",1.3452,1.402,1.3452,1.3452,2223.0],["1987-02-25",1.3641,1.4209,1.3641,1.3641,1197.0],["1987-02-26",1.3641,1.4209,1.3641,1.3641,1710.0],["1987-02-27",1.3641,1.5157,1.3641,1.3641,855.0],["1987-03-02",1.3641,1.5157,1.3641,1.3641,12657.0],["1987-03-03",1.383,1.5157,1.383,1.383,1026.0],["1987-03-04",1.3876,1.5207,1.3876,1.3876,513.0],["1987-03-05",1.3876,1.5207,1.3876,1.3876,2052.0],["1987-03-06",1.3876,1.5397,1.3876,1.3876,2394.0],["1987-03-09",1.3876,1.5397,1.3876,1.3876,1539.0],["1987-03-10",1.3876,1.5777,1.3876,1.3876,1881.0],["1987-03-11",1.3876,1.5777,1.3876,1.3876,1368.0],["1987-03-12",1.4256,1.5967,1.4256,1.4256,1026.0],["1987-03-13",1.4446,1.5967,1.4446,1.4446,2394.0],["1987-03-16",1.4446,1.6347,1.4446,1.4446,0.0],["1987-03-17",1.4826,1.6727,1.4826,1.4826,1881.0],["1987-03-18",1.5587,1.7488,1.5587,1.5587,684.0],["1987-03-19",1.5587,1.7488,1.5587,1.5587,1710.0],["1987-03-20",1.5967,1.7868,1.5967,1.5967,0.0],["1987-03-23",1.5967,1.7868,1.5967,1.5967,513.0],["1987-03-24",1.5967,1.7488,1.5967,1.5967,1881.0],["1987-03-25",1.5967,1.7107,1.5967,1.5967,6157.0],["1987-03-26",1.5967,1.7107,1.5967,1.5967,2223.0],["1987-03-27",1.5967,1.7107,1.5967,1.5967,855.0],["1987-03-30",1.5967,1.7107,1.5967,1.5967,2394.0],["1987-03-31",1.5967,1.7107,1.5967,1.5967,3592.0],["1987-04-01",1.5967,1.7107,1.5967,1.5967,1026.0],["1987-04-02",1.5967,1.7107,1.5967,1.5967,342.0],["1987-04-03",1.5967,1.7107,1.5967,1.5967,7012.0],["1987-04-06",1.5967,1.7107,1.5967,1.5967,2566.0],["1987-04-07",1.5967,1.7107,1.5967,1.5967,3079.0],["1987-04-08",1.5967,1.7107,1.5967,1.5967,342.0],["1987-04-09",1.5967,1.7107,1.5967,1.5967,4447.0],["1987-04-10",1.5967,1.7107,1.5967,1.5967,2908.0],["1987-04-13",1.5967,1.7107,1.5967,1.5967,171.0],["1987-04-14",1.5967,1.7107,1.5967,1.5967,7868.0],["1987-04-15",1.5967,1.7107,1.5967,1.5967,3250.0],["1987-04-16",1.5967,1.7107,1.5967,1.5967,171.0],["1987-04-20",1.5967,1.7107,1.5967,1.5967,342.0],["1987-04-21",1.5967,1.6727,1.5207,1.5207,3763.0],["1987-04-22",1.5207,1.6727,1.4826,1.4826,684.0],["1987-04-23",1.4826,1.6347,1.4826,1.4826,3421.0],["1987-04-24",1.4826,1.6347,1.4446,1.4446,13512.0],["1987-04-27",1.4446,1.5967,1.4446,1.4446,1710.0],["1987-04-28",1.4446,1.5967,1.4446,1.4446,1881.0],["1987-04-29",1.4446,1.5967,1.4446,1.4446,1710.0],["1987-04-30",1.4446,1.5967,1.4446,1.4446,1197.0],["1987-05-01",1.4446,1.5967,1.4446,1.4446,1881.0],["1987-05-04",1.4446,1.5967,1.4446,1.4446,4789.0],["1987-05-05",1.4446,1.4826,1.3686,1.3686,1026.0],["1987-05-06",1.3686,1.4826,1.3686,1.3686,1026.0],["1987-05-07",1.3686,1.4826,1.3686,1.3686,2223.0],["1987-05-08",1.3686,1.4826,1.3686,1.3686,3934.0],["1987-05-11",1.3686,1.4826,1.3686,1.3686,2908.0],["1987-05-12",1.3686,1.4826,1.3686,1.3686,6328.0],["1987-05-13",1.3686,1.4826,1.3686,1.3686,1710.0],["1987-05-14",1.3686,1.4826,1.3686,1.3686,3934.0],["1987-05-15",1.3686,1.4826,1.3686,1.3686,10433.0],["1987-05-18",1.3686,1.4826,1.3686,1.3686,2737.0],["1987-05-19",1.3686,1.4826,1.3686,1.3686,4618.0],["1987-05-20",1.3686,1.3686,1.3686,1.3686,0.0],["1987-05-21",1.3686,1.4826,1.3686,1.3686,7354.0],["1987-05-22",1.3686,1.4826,1.3686,1.3686,2737.0],["1987-05-26",1.3686,1.4826,1.3686,1.3686,684.0],["1987-05-27",1.3686,1.4826,1.3686,1.3686,2394.0],["1987-05-28",1.3686,1.4826,1.3686,1.3686,1197.0],["1987-05-29",1.3686,1.4826,1.3686,1.3686,2052.0],["1987-06-01",1.3686,1.4826,1.3686,1.3686,1710.0],["1987-06-02",1.3686,1.4826,1.3686,1.3686,4105.0],["1987-06-03",1.3686,1.4826,1.3686,1.3686,1881.0],["1987-06-04",1.3922,1.4876,1.3922,1.3922,2908.0],["1987-06-05",1.4113,1.4876,1.4113,1.4113,513.0],["1987-06-08",1.4113,1.4876,1.4113,1.4113,10775.0],["1987-06-09",1.4113,1.4876,1.4113,1.4113,2223.0],["1987-06-10",1.4113,1.4876,1.4113,1.4113,342.0],["1987-06-11",1.4113,1.4876,1.4113,1.4113,342.0],["1987-06-12",1.4113,1.4876,1.4113,1.4113,1539.0],["1987-06-15",1.4113,1.4876,1.4113,1.4113,684.0],["1987-06-16",1.4113,1.4876,1.4113,1.4113,342.0],["1987-06-17",1.4113,1.4876,1.4113,1.4113,7868.0],["1987-06-18",1.4113,1.4876,1.4113,1.4113,2223.0],["1987-06-19",1.4113,1.4876,1.4113,1.4113,1197.0],["1987-06-22",1.4113,1.4876,1.4113,1.4113,855.0],["1987-06-23",1.4113,1.4876,1.4113,1.4113,171.0],["1987-06-24",1.4113,1.4876,1.4113,1.4113,2737.0],["1987-06-25",1.4113,1.4876,1.4113,1.4113,4276.0],["1987-06-26",1.4113,1.4876,1.4113,1.4113,2223.0],["1987-06-29",1.4113,1.4876,1.4113,1.4113,2566.0],["1987-06-30",1.4113,1.4876,1.4113,1.4113,2052.0],["1987-07-01",1.4113,1.4876,1.4113,1.4113,1539.0],["1987-07-02",1.4113,1.4876,1.4113,1.4113,2566.0],["1987-07-06",1.4113,1.4876,1.4113,1.4113,3250.0],["1987-07-07",1.4113,1.4876,1.4113,1.4113,7525.0],["1987-07-08",1.4113,1.4876,1.4113,1.4113,1026.0],["1987-07-09",1.4113,1.4876,1.4113,1.4113,513.0],["1987-07-10",1.4113,1.4876,1.4113,1.4113,2908.0],["1987-07-13",1.4113,1.4876,1.4113,1.4113,1539.0],["1987-07-14",1.4113,1.4876,1.3732,1.3732,10433.0],["1987-07-15",1.4113,1.4495,1.4113,1.4113,1881.0],["1987-07-16",1.4113,1.4495,1.4113,1.4113,23090.0],["1987-07-17",1.4113,1.4495,1.3922,1.3922,3079.0],["1987-07-20",1.3922,1.4495,1.3922,1.3922,2394.0],["1987-07-21",1.3922,1.4495,1.3922,1.3922,684.0],["1987-07-22",1.3922,1.4495,1.3922,1.3922,1368.0],["1987-07-23",1.3922,1.4495,1.3922,1.3922,9236.0],["1987-07-24",1.3922,1.4495,1.3922,1.3922,1539.0],["1987-07-27",1.3922,1.4495,1.3922,1.3922,1539.0],["1987-07-28",1.3922,1.3922,1.3922,1.3922,0.0],["1987-07-29",1.3922,1.4495,1.3922,1.3922,171.0],["1987-07-30",1.3922,1.4495,1.3922,1.3922,0.0],["1987-07-31",1.3922,1.4495,1.3922,1.3922,2223.0],["1987-08-03",1.3922,1.4495,1.3922,1.3922,2737.0],["1987-08-04",1.3922,1.3922,1.3922,1.3922,0.0],["1987-08-05",1.3922,1.4495,1.3922,1.3922,684.0],["1987-08-06",1.3922,1.4495,1.3922,1.3922,2052.0],["1987-08-07",1.3922,1.3922,1.3922,1.3922,0.0],["1987-08-10",1.3922,1.4495,1.3922,1.3922,684.0],["1987-08-11",1.3922,1.3922,1.3922,1.3922,0.0],["1987-08-12",1.3922,1.4495,1.3922,1.3922,513.0],["1987-08-13",1.3922,1.5067,1.3922,1.3922,8381.0],["1987-08-14",1.4113,1.4876,1.4113,1.4113,2566.0],["1987-08-17",1.4113,1.4876,1.4113,1.4113,15393.0],["1987-08-18",1.4113,1.4876,1.4113,1.4113,3763.0],["1987-08-19",1.4113,1.4876,1.4113,1.4113,513.0],["1987-08-20",1.4113,1.4876,1.4113,1.4113,855.0],["1987-08-21",1.4113,1.4113,1.4113,1.4113,0.0],["1987-08-24",1.4113,1.4876,1.4113,1.4113,2737.0],["1987-08-25",1.4113,1.4113,1.4113,1.4113,0.0],["1987-08-26",1.4113,1.4113,1.4113,1.4113,0.0],["1987-08-27",1.4113,1.4113,1.4113,1.4113,0.0],["1987-08-28",1.4113,1.4685,1.4113,1.4113,684.0],["1987-08-31",1.4113,1.4876,1.4113,1.4113,342.0],["1987-09-01",1.4113,1.4685,1.4113,1.4113,0.0],["1987-09-02",1.4113,1.4113,1.4113,1.4113,0.0],["1987-09-03",1.4159,1.4733,1.4159,1.4159,513.0],["1987-09-04",1.4159,1.4159,1.4159,1.4159,0.0],["1987-09-08",1.4159,1.4733,1.4159,1.4159,855.0],["1987-09-09",1.4159,1.4733,1.4159,1.4159,2223.0],["1987-09-10",1.4159,1.4159,1.4159,1.4159,0.0],["1987-09-11",1.435,1.4733,1.435,1.435,684.0],["1987-09-14",1.435,1.4733,1.435,1.435,1197.0],["1987-09-15",1.435,1.435,1.435,1.435,0.0],["1987-09-16",1.435,1.4733,1.435,1.435,171.0],["1987-09-17",1.435,1.4924,1.435,1.435,7354.0],["1987-09-18",1.435,1.435,1.435,1.435,0.0],["1987-09-21",1.435,1.435,1.435,1.435,0.0],["1987-09-22",1.502,1.6073,1.502,1.502,1710.0],["1987-09-23",1.502,1.502,1.502,1.502,0.0],["1987-09-24",1.5211,1.6264,1.5211,1.5211,3079.0],["1987-09-25",1.5211,1.6264,1.5211,1.5211,1539.0],["1987-09-28",1.5211,1.6264,1.5211,1.5211,513.0],["1987-09-29",1.5211,1.6264,1.5211,1.5211,513.0],["1987-09-30",1.5403,1.6455,1.5403,1.5403,2223.0],["1987-10-01",1.5403,1.6455,1.5403,1.5403,2737.0],["1987-10-02",1.5403,1.6455,1.5403,1.5403,1026.0],["1987-10-05",1.5403,1.6455,1.5403,1.5403,684.0],["1987-10-06",1.5881,1.6455,1.5881,1.5881,2052.0],["1987-10-07",1.6264,1.7221,1.6264,1.6264,342.0],["1987-10-08",1.6264,1.7221,1.6264,1.6264,684.0],["1987-10-09",1.6264,1.7221,1.6264,1.6264,6328.0],["1987-10-12",1.6264,1.7221,1.6264,1.6264,1368.0],["1987-10-13",1.6264,1.7412,1.6264,1.6264,171.0],["1987-10-14",1.6264,1.7412,1.6264,1.6264,684.0],["1987-10-15",1.6264,1.7412,1.6264,1.6264,2566.0],["1987-10-16",1.6264,1.7221,1.6264,1.6264,2394.0],["1987-10-19",1.6264,1.7221,1.6264,1.6264,9407.0],["1987-10-20",1.6264,1.6838,1.6073,1.6073,9749.0],["1987-10-21",1.6073,1.6838,1.6073,1.6073,2052.0],["1987-10-22",1.6073,1.6838,1.6073,1.6073,3763.0],["1987-10-23",1.6073,1.7221,1.6073,1.6073,4789.0],["1987-10-26",1.6073,1.6838,1.6073,1.6073,5473.0],["1987-10-27",1.6073,1.6073,1.5307,1.5307,4618.0],["1987-10-28",1.5307,1.5594,1.4542,1.4542,1881.0],["1987-10-29",1.4542,1.5307,1.4542,1.4542,4960.0],["1987-10-30",1.4542,1.5307,1.4542,1.4542,171.0],["1987-11-02",1.4542,1.5307,1.4542,1.4542,4618.0],["1987-11-03",1.4542,1.5307,1.4542,1.4542,1026.0],["1987-11-04",1.4542,1.4542,1.4542,1.4542,0.0],["1987-11-05",1.4542,1.5307,1.4542,1.4542,3079.0],["1987-11-06",1.4542,1.5307,1.4542,1.4542,342.0],["1987-11-09",1.4542,1.5307,1.4542,1.4542,6670.0],["1987-11-10",1.4542,1.5307,1.4542,1.4542,2908.0],["1987-11-11",1.4542,1.5307,1.4542,1.4542,2223.0],["1987-11-12",1.4542,1.5307,1.4542,1.4542,1197.0],["1987-11-13",1.4542,1.5307,1.4542,1.4542,1539.0],["1987-11-16",1.4542,1.5307,1.4542,1.4542,342.0],["1987-11-17",1.4542,1.5307,1.4542,1.4542,171.0],["1987-11-18",1.4542,1.4924,1.4159,1.4159,2737.0],["1987-11-19",1.4159,1.4924,1.3776,1.3776,855.0],["1987-11-20",1.3776,1.4924,1.3776,1.3776,21037.0],["1987-11-23",1.3776,1.4924,1.3776,1.3776,171.0],["1987-11-24",1.3776,1.4924,1.3776,1.3776,2394.0],["1987-11-25",1.3776,1.4924,1.3776,1.3776,684.0],["1987-11-27",1.3776,1.3776,1.3776,1.3776,0.0],["1987-11-30",1.3776,1.3776,1.3776,1.3776,0.0],["1987-12-01",1.3776,1.4924,1.3776,1.3776,342.0],["1987-12-02",1.3776,1.3776,1.3776,1.3776,0.0],["1987-12-03",1.3776,1.4924,1.3776,1.3776,513.0],["1987-12-04",1.3823,1.4974,1.3823,1.3823,513.0],["1987-12-07",1.3823,1.4974,1.3823,1.3823,2908.0],["1987-12-08",1.3823,1.4974,1.3823,1.3823,855.0],["1987-12-09",1.3823,1.4974,1.3823,1.3823,1026.0],["1987-12-10",1.3823,1.4974,1.3823,1.3823,342.0],["1987-12-11",1.3823,1.4974,1.3823,1.3823,513.0],["1987-12-14",1.3823,1.4974,1.3823,1.3823,4447.0],["1987-12-15",1.3823,1.4974,1.3823,1.3823,1197.0],["1987-12-16",1.3823,1.4974,1.3823,1.3823,342.0],["1987-12-17",1.3823,1.4974,1.3823,1.3823,7697.0],["1987-12-18",1.3823,1.4974,1.3823,1.3823,1539.0],["1987-12-21",1.3823,1.4974,1.3823,1.3823,1026.0],["1987-12-22",1.3823,1.459,1.3823,1.3823,2566.0],["1987-12-23",1.3823,1.459,1.3823,1.3823,3934.0],["1987-12-24",1.3823,1.3823,1.3823,1.3823,0.0],["1987-12-28",1.3823,1.459,1.3823,1.3823,3763.0],["1987-12-29",1.4015,1.4974,1.4015,1.4015,4447.0],["1987-12-30",1.4015,1.4974,1.4015,1.4015,1026.0],["1987-12-31",1.4015,1.4974,1.4015,1.4015,342.0],["1988-01-04",1.4015,1.4015,1.4015,1.4015,0.0],["1988-01-05",1.4206,1.4974,1.4206,1.4206,1026.0],["1988-01-06",1.4206,1.4974,1.4206,1.4206,10946.0],["1988-01-07",1.4206,1.4974,1.4206,1.4206,5815.0],["1988-01-08",1.4206,1.4974,1.4206,1.4206,684.0],["1988-01-11",1.4206,1.459,1.3823,1.3823,1539.0],["1988-01-12",1.3823,1.459,1.3823,1.3823,855.0],["1988-01-13",1.3823,1.459,1.3823,1.3823,3421.0],["1988-01-14",1.3823,1.459,1.3823,1.3823,1539.0],["1988-01-15",1.3823,1.459,1.3823,1.3823,684.0],["1988-01-18",1.3919,1.459,1.3919,1.3919,855.0],["1988-01-19",1.3919,1.459,1.3919,1.3919,513.0],["1988-01-20",1.3919,1.4398,1.3823,1.3823,3421.0],["1988-01-21",1.3823,1.4398,1.3823,1.3823,5473.0],["1988-01-22",1.3823,1.4398,1.3823,1.3823,5302.0],["1988-01-25",1.3823,1.4398,1.3823,1.3823,1710.0],["1988-01-26",1.3823,1.3823,1.3823,1.3823,0.0],["1988-01-27",1.3823,1.4398,1.3823,1.3823,3592.0],["1988-01-28",1.3823,1.4398,1.3823,1.3823,4618.0],["1988-01-29",1.3823,1.4398,1.3823,1.3823,171.0],["1988-02-01",1.3823,1.3823,1.3823,1.3823,0.0],["1988-02-02",1.3823,1.4398,1.3823,1.3823,171.0],["1988-02-03",1.3823,1.4398,1.3823,1.3823,0.0],["1988-02-04",1.3823,1.4398,1.3823,1.3823,1710.0],["1988-02-05",1.3823,1.4398,1.3823,1.3823,3763.0],["1988-02-08",1.3823,1.4398,1.3823,1.3823,342.0],["1988-02-09",1.3823,1.4398,1.3823,1.3823,1710.0],["1988-02-10",1.4015,1.4974,1.4015,1.4015,3592.0],["1988-02-11",1.4206,1.4974,1.4206,1.4206,4960.0],["1988-02-12",1.4206,1.5358,1.4206,1.4206,2394.0],["1988-02-16",1.4974,1.5742,1.4974,1.4974,7868.0],["1988-02-17",1.4974,1.5742,1.4974,1.4974,171.0],["1988-02-18",1.4974,1.5742,1.4974,1.4974,513.0],["1988-02-19",1.4974,1.5742,1.4974,1.4974,342.0],["1988-02-22",1.5166,1.6126,1.5166,1.5166,4960.0],["1988-02-23",1.5166,1.6126,1.5166,1.5166,2223.0],["1988-02-24",1.5166,1.6126,1.5166,1.5166,171.0],["1988-02-25",1.5166,1.6126,1.4974,1.4974,3592.0],["1988-02-26",1.4974,1.4974,1.4974,1.4974,0.0],["1988-02-29",1.4974,1.6126,1.4974,1.4974,342.0],["1988-03-01",1.4974,1.6126,1.4974,1.4974,513.0],["1988-03-02",1.4974,1.6126,1.4974,1.4974,855.0],["1988-03-03",1.4974,1.6126,1.4974,1.4974,6841.0],["1988-03-04",1.5021,1.5983,1.5021,1.5021,1197.0],["1988-03-07",1.5021,1.5791,1.5021,1.5021,2223.0],["1988-03-08",1.5021,1.5791,1.4828,1.4828,513.0],["1988-03-09",1.4828,1.5791,1.4828,1.4828,3250.0],["1988-03-10",1.4828,1.5791,1.4828,1.4828,171.0],["1988-03-11",1.4828,1.5791,1.4828,1.4828,171.0],["1988-03-14",1.4828,1.5791,1.4828,1.4828,513.0],["1988-03-15",1.4828,1.4828,1.4828,1.4828,0.0],["1988-03-16",1.4828,1.5406,1.4635,1.4635,5815.0],["1988-03-17",1.4635,1.5406,1.4443,1.4443,342.0],["1988-03-18",1.4443,1.5406,1.425,1.425,684.0],["1988-03-21",1.425,1.425,1.425,1.425,0.0],["1988-03-22",1.425,1.5406,1.425,1.425,171.0],["1988-03-23",1.425,1.5406,1.425,1.425,1368.0],["1988-03-24",1.425,1.5406,1.425,1.425,342.0],["1988-03-25",1.425,1.5213,1.425,1.425,342.0],["1988-03-28",1.425,1.5213,1.425,1.425,171.0],["1988-03-29",1.425,1.425,1.425,1.425,0.0],["1988-03-30",1.425,1.425,1.425,1.425,0.0],["1988-03-31",1.425,1.425,1.425,1.425,0.0],["1988-04-04",1.425,1.5213,1.425,1.425,513.0],["1988-04-05",1.425,1.5213,1.425,1.425,1368.0],["1988-04-06",1.425,1.5213,1.425,1.425,1026.0],["1988-04-07",1.425,1.5213,1.425,1.425,12485.0],["1988-04-08",1.425,1.5213,1.425,1.425,10604.0],["1988-04-11",1.4443,1.5213,1.4443,1.4443,1197.0],["1988-04-12",1.4443,1.5213,1.4443,1.4443,1881.0],["1988-04-13",1.4443,1.5213,1.4443,1.4443,3934.0],["1988-04-14",1.4443,1.5213,1.4443,1.4443,2566.0],["1988-04-15",1.4443,1.5021,1.425,1.425,3421.0],["1988-04-18",1.4443,1.5021,1.4443,1.4443,684.0],["1988-04-19",1.4443,1.5021,1.4443,1.4443,2052.0],["1988-04-20",1.4443,1.5021,1.4443,1.4443,2052.0],["1988-04-21",1.4443,1.5021,1.4443,1.4443,1881.0],["1988-04-22",1.4443,1.5021,1.4443,1.4443,3763.0],["1988-04-25",1.4443,1.5021,1.4443,1.4443,4447.0],["1988-04-26",1.4635,1.5021,1.4635,1.4635,4105.0],["1988-04-27",1.4635,1.5021,1.425,1.425,7697.0],["1988-04-28",1.425,1.425,1.425,1.425,0.0],["1988-04-29",1.4443,1.5021,1.4443,1.4443,1881.0],["1988-05-02",1.4443,1.5021,1.4443,1.4443,1881.0],["1988-05-03",1.4443,1.5021,1.4443,1.4443,1368.0],["1988-05-04",1.4443,1.5021,1.425,1.425,513.0],["1988-05-05",1.425,1.4635,1.348,1.348,3250.0],["1988-05-06",1.348,1.4635,1.348,1.348,1197.0],["1988-05-09",1.348,1.4635,1.348,1.348,684.0],["1988-05-10",1.348,1.4635,1.348,1.348,513.0],["1988-05-11",1.348,1.4635,1.348,1.348,1197.0],["1988-05-12",1.348,1.4635,1.348,1.348,684.0],["1988-05-13",1.348,1.4635,1.348,1.348,342.0],["1988-05-16",1.348,1.4635,1.348,1.348,684.0],["1988-05-17",1.348,1.4635,1.348,1.348,684.0],["1988-05-18",1.348,1.425,1.3095,1.3095,1710.0],["1988-05-19",1.3095,1.425,1.3095,1.3095,1026.0],["1988-05-20",1.3095,1.425,1.3095,1.3095,3250.0],["1988-05-23",1.3095,1.425,1.3095,1.3095,1710.0],["1988-05-24",1.3095,1.425,1.3095,1.3095,2223.0],["1988-05-25",1.3095,1.425,1.3095,1.3095,3421.0],["1988-05-26",1.3095,1.425,1.3095,1.3095,1710.0],["1988-05-27",1.3095,1.425,1.3095,1.3095,855.0],["1988-05-31",1.3095,1.425,1.3095,1.3095,3592.0],["1988-06-01",1.3095,1.425,1.3095,1.3095,2908.0],["1988-06-02",1.3095,1.425,1.3095,1.3095,855.0],["1988-06-03",1.3095,1.4635,1.3095,1.3095,2394.0],["1988-06-06",1.3141,1.4687,1.3141,1.3141,1026.0],["1988-06-07",1.3141,1.3141,1.3141,1.3141,0.0],["1988-06-08",1.3141,1.4687,1.3141,1.3141,513.0],["1988-06-09",1.3141,1.4687,1.3141,1.3141,1710.0],["1988-06-10",1.3141,1.4687,1.3141,1.3141,3079.0],["1988-06-13",1.3141,1.4687,1.3141,1.3141,513.0],["1988-06-14",1.3141,1.4687,1.3141,1.3141,15051.0],["1988-06-15",1.3141,1.4687,1.3141,1.3141,2908.0],["1988-06-16",1.3141,1.4687,1.3141,1.3141,1026.0],["1988-06-17",1.3141,1.4687,1.3141,1.3141,1026.0],["1988-06-20",1.3141,1.4687,1.3141,1.3141,2394.0],["1988-06-21",1.3141,1.4687,1.3141,1.3141,855.0],["1988-06-22",1.3141,1.4687,1.3141,1.3141,171.0],["1988-06-23",1.3141,1.4687,1.3141,1.3141,342.0],["1988-06-24",1.3528,1.4687,1.3528,1.3528,684.0],["1988-06-27",1.3528,1.4687,1.3528,1.3528,684.0],["1988-06-28",1.3528,1.4687,1.3528,1.3528,4105.0],["1988-06-29",1.3528,1.4687,1.3528,1.3528,684.0],["1988-06-30",1.3528,1.4687,1.3528,1.3528,2908.0],["1988-07-01",1.3528,1.3528,1.3528,1.3528,0.0],["1988-07-05",1.3528,1.3528,1.3528,1.3528,0.0],["1988-07-06",1.3528,1.4687,1.3528,1.3528,684.0],["1988-07-07",1.3528,1.4687,1.3528,1.3528,1881.0],["1988-07-08",1.3528,1.4687,1.3335,1.3335,3421.0],["1988-07-11",1.3335,1.4301,1.3335,1.3335,1368.0],["1988-07-12",1.3335,1.4301,1.3335,1.3335,1026.0],["1988-07-13",1.3335,1.3335,1.3335,1.3335,0.0],["1988-07-14",1.3335,1.4301,1.3141,1.3141,7697.0],["1988-07-15",1.3141,1.4301,1.3141,1.3141,6499.0],["1988-07-18",1.3141,1.4301,1.3141,1.3141,1368.0],["1988-07-19",1.3141,1.3528,1.2755,1.2755,342.0],["1988-07-20",1.2755,1.3528,1.2755,1.2755,2052.0],["1988-07-21",1.2755,1.2755,1.2755,1.2755,0.0],["1988-07-22",1.2755,1.3528,1.2755,1.2755,4618.0],["1988-07-25",1.2755,1.3528,1.2755,1.2755,684.0],["1988-07-26",1.2755,1.2755,1.2755,1.2755,0.0],["1988-07-27",1.2948,1.3528,1.2948,1.2948,1881.0],["1988-07-28",1.2948,1.3528,1.2948,1.2948,513.0],["1988-07-29",1.2948,1.3528,1.2948,1.2948,2052.0],["1988-08-01",1.2948,1.3528,1.2948,1.2948,1026.0],["1988-08-02",1.2948,1.3528,1.2948,1.2948,1368.0],["1988-08-03",1.2948,1.3528,1.2948,1.2948,513.0],["1988-08-04",1.2948,1.3528,1.2948,1.2948,1368.0],["1988-08-05",1.2948,1.3528,1.2948,1.2948,855.0],["1988-08-08",1.2948,1.3528,1.2948,1.2948,2394.0],["1988-08-09",1.2948,1.3528,1.2948,1.2948,1539.0],["1988-08-10",1.2948,1.3528,1.2755,1.2755,855.0],["1988-08-11",1.2755,1.3528,1.2755,1.2755,513.0],["1988-08-12",1.2755,1.3528,1.2368,1.2368,3763.0],["1988-08-15",1.2368,1.3528,1.2368,1.2368,11630.0],["1988-08-16",1.2368,1.3335,1.2368,1.2368,171.0],["1988-08-17",1.2368,1.3335,1.2368,1.2368,3079.0],["1988-08-18",1.2368,1.2368,1.2368,1.2368,0.0],["1988-08-19",1.2368,1.3335,1.2368,1.2368,1197.0],["1988-08-22",1.2368,1.3335,1.2368,1.2368,5302.0],["1988-08-23",1.2368,1.3335,1.2368,1.2368,1368.0],["1988-08-24",1.2368,1.3335,1.2368,1.2368,513.0],["1988-08-25",1.2368,1.3335,1.1982,1.1982,6499.0],["1988-08-26",1.1982,1.3335,1.1982,1.1982,342.0],["1988-08-29",1.1982,1.3335,1.1982,1.1982,0.0],["1988-08-30",1.1982,1.3335,1.1982,1.1982,513.0],["1988-08-31",1.1982,1.3141,1.1982,1.1982,513.0],["1988-09-01",1.1982,1.3141,1.1982,1.1982,513.0],["1988-09-02",1.2028,1.3192,1.2028,1.2028,855.0],["1988-09-06",1.2028,1.3192,1.2028,1.2028,2908.0],["1988-09-07",1.2028,1.3192,1.2028,1.2028,5131.0],["1988-09-08",1.2028,1.2028,1.2028,1.2028,0.0],["1988-09-09",1.2028,1.3192,1.2028,1.2028,1710.0],["1988-09-12",1.2028,1.3192,1.2028,1.2028,855.0],["1988-09-13",1.2028,1.3192,1.2028,1.2028,2908.0],["1988-09-14",1.2028,1.3192,1.2028,1.2028,1710.0],["1988-09-15",1.2028,1.3192,1.2028,1.2028,4618.0],["1988-09-16",1.2028,1.3192,1.2028,1.2028,1026.0],["1988-09-19",1.2028,1.3192,1.2028,1.2028,1368.0],["1988-09-20",1.2028,1.3192,1.2028,1.2028,1710.0],["1988-09-21",1.2028,1.3192,1.2028,1.2028,2052.0],["1988-09-22",1.2028,1.3192,1.2028,1.2028,171.0],["1988-09-23",1.2028,1.3192,1.2028,1.2028,2394.0],["1988-09-26",1.2028,1.3192,1.2028,1.2028,4447.0],["1988-09-27",1.2028,1.3192,1.2028,1.2028,171.0],["1988-09-28",1.2028,1.3192,1.2028,1.2028,1026.0],["1988-09-29",1.2028,1.3192,1.2028,1.2028,1026.0],["1988-09-30",1.2028,1.2028,1.2028,1.2028,0.0],["1988-10-03",1.2028,1.3192,1.2028,1.2028,1026.0],["1988-10-04",1.2028,1.3192,1.2028,1.2028,513.0],["1988-10-05",1.2028,1.3192,1.2028,1.2028,342.0],["1988-10-06",1.2028,1.3192,1.2028,1.2028,3763.0],["1988-10-07",1.2028,1.2028,1.2028,1.2028,0.0],["1988-10-10",1.2028,1.2804,1.2028,1.2028,3592.0],["1988-10-11",1.2028,1.2804,1.2028,1.2028,342.0],["1988-10-12",1.2028,1.2804,1.2028,1.2028,4447.0],["1988-10-13",1.2028,1.2804,1.2028,1.2028,1539.0],["1988-10-14",1.2028,1.2804,1.2028,1.2028,3421.0],["1988-10-17",1.2028,1.2028,1.2028,1.2028,0.0],["1988-10-18",1.2028,1.2804,1.2028,1.2028,171.0],["1988-10-19",1.2028,1.2804,1.2028,1.2028,342.0],["1988-10-20",1.2028,1.2804,1.2028,1.2028,1368.0],["1988-10-21",1.2028,1.2804,1.2028,1.2028,3592.0],["1988-10-24",1.2028,1.2804,1.2028,1.2028,513.0],["1988-10-25",1.2028,1.2804,1.2028,1.2028,2908.0],["1988-10-26",1.2028,1.2804,1.2028,1.2028,855.0],["1988-10-27",1.2028,1.2804,1.2028,1.2028,513.0],["1988-10-28",1.2028,1.2804,1.2028,1.2028,855.0],["1988-10-31",1.2028,1.2804,1.2028,1.2028,684.0],["1988-11-01",1.2028,1.2804,1.2028,1.2028,342.0],["1988-11-02",1.2028,1.2028,1.2028,1.2028,0.0],["1988-11-03",1.2028,1.2804,1.2028,1.2028,3934.0],["1988-11-04",1.2028,1.2804,1.2028,1.2028,4276.0],["1988-11-07",1.2028,1.2804,1.2028,1.2028,855.0],["1988-11-08",1.2028,1.2804,1.2028,1.2028,1197.0],["1988-11-09",1.2028,1.2804,1.2028,1.2028,3763.0],["1988-11-10",1.2028,1.2804,1.2028,1.2028,855.0],["1988-11-11",1.2028,1.2804,1.2028,1.2028,342.0],["1988-11-14",1.2028,1.2804,1.2028,1.2028,4105.0],["1988-11-15",1.2028,1.2804,1.2028,1.2028,3592.0],["1988-11-16",1.2028,1.2804,1.2028,1.2028,4960.0],["1988-11-17",1.2028,1.2804,1.2028,1.2028,2394.0],["1988-11-18",1.2028,1.2804,1.2028,1.2028,171.0],["1988-11-21",1.2028,1.2804,1.2028,1.2028,2566.0],["1988-11-22",1.2028,1.2804,1.2028,1.2028,2052.0],["1988-11-23",1.2028,1.2804,1.2028,1.2028,0.0],["1988-11-25",1.2028,1.2804,1.2028,1.2028,684.0],["1988-11-28",1.2028,1.2804,1.2028,1.2028,0.0],["1988-11-29",1.2028,1.2804,1.2028,1.2028,342.0],["1988-11-30",1.2028,1.2028,1.2028,1.2028,0.0],["1988-12-01",1.2028,1.2804,1.2028,1.2028,1710.0],["1988-12-02",1.2028,1.2028,1.2028,1.2028,0.0],["1988-12-05",1.2075,1.2075,1.2075,1.2075,0.0],["1988-12-06",1.2075,1.2854,1.2075,1.2075,684.0],["1988-12-07",1.2075,1.2854,1.2075,1.2075,513.0],["1988-12-08",1.227,1.2854,1.227,1.227,342.0],["1988-12-09",1.227,1.2854,1.227,1.227,855.0],["1988-12-12",1.227,1.2854,1.227,1.227,5131.0],["1988-12-13",1.227,1.2854,1.227,1.227,1710.0],["1988-12-14",1.227,1.2854,1.227,1.227,684.0],["1988-12-15",1.227,1.2854,1.227,1.227,1710.0],["1988-12-16",1.227,1.2854,1.227,1.227,342.0],["1988-12-19",1.227,1.2854,1.227,1.227,342.0],["1988-12-20",1.227,1.2854,1.227,1.227,1539.0],["1988-12-21",1.227,1.2854,1.227,1.227,5473.0],["1988-12-22",1.227,1.2854,1.227,1.227,3763.0],["1988-12-23",1.227,1.2854,1.227,1.227,1881.0],["1988-12-27",1.227,1.2854,1.227,1.227,171.0],["1988-12-28",1.227,1.227,1.227,1.227,0.0],["1988-12-29",1.227,1.2854,1.227,1.227,3592.0],["1988-12-30",1.227,1.2854,1.227,1.227,342.0],["1989-01-03",1.227,1.2854,1.227,1.227,1881.0],["1989-01-04",1.227,1.227,1.227,1.227,0.0],["1989-01-05",1.227,1.2854,1.2075,1.2075,171.0],["1989-01-06",1.227,1.2854,1.227,1.227,8210.0],["1989-01-09",1.227,1.2854,1.227,1.227,3421.0],["1989-01-10",1.227,1.3049,1.227,1.227,4276.0],["1989-01-11",1.227,1.3049,1.227,1.227,2394.0],["1989-01-12",1.227,1.3049,1.227,1.227,5302.0],["1989-01-13",1.227,1.3049,1.2075,1.2075,0.0],["1989-01-16",1.2075,1.3049,1.2075,1.2075,684.0],["1989-01-17",1.2075,1.2854,1.1686,1.1686,4105.0],["1989-01-18",1.188,1.2854,1.188,1.188,11288.0],["1989-01-19",1.188,1.2854,1.188,1.188,2566.0],["1989-01-20",1.188,1.2854,1.188,1.188,171.0],["1989-01-23",1.188,1.188,1.188,1.188,0.0],["1989-01-24",1.188,1.2659,1.188,1.188,1368.0],["1989-01-25",1.188,1.2854,1.188,1.188,171.0],["1989-01-26",1.188,1.2659,1.188,1.188,9065.0],["1989-01-27",1.188,1.2659,1.188,1.188,4447.0],["1989-01-30",1.188,1.2659,1.188,1.188,2394.0],["1989-01-31",1.188,1.2659,1.188,1.188,1368.0],["1989-02-01",1.188,1.2659,1.188,1.188,1197.0],["1989-02-02",1.188,1.2659,1.188,1.188,513.0],["1989-02-03",1.188,1.2659,1.188,1.188,171.0],["1989-02-06",1.188,1.2659,1.188,1.188,513.0],["1989-02-07",1.188,1.2659,1.188,1.188,2394.0],["1989-02-08",1.188,1.2659,1.188,1.188,684.0],["1989-02-09",1.188,1.2659,1.188,1.188,5986.0],["1989-02-10",1.188,1.2465,1.188,1.188,1197.0],["1989-02-13",1.188,1.2465,1.188,1.188,1368.0],["1989-02-14",1.188,1.2465,1.188,1.188,1539.0],["1989-02-15",1.188,1.2465,1.188,1.188,4447.0],["1989-02-16",1.188,1.2465,1.188,1.188,2223.0],["1989-02-17",1.188,1.2465,1.188,1.188,0.0],["1989-02-21",1.188,1.2465,1.188,1.188,171.0],["1989-02-22",1.188,1.2465,1.188,1.188,2052.0],["1989-02-23",1.188,1.2465,1.188,1.188,1368.0],["1989-02-24",1.188,1.2465,1.1686,1.1686,4447.0],["1989-02-27",1.1686,1.1686,1.1686,1.1686,0.0],["1989-02-28",1.1686,1.2465,1.1686,1.1686,342.0],["1989-03-01",1.1686,1.2465,1.1686,1.1686,1026.0],["1989-03-02",1.1686,1.2465,1.1686,1.1686,342.0],["1989-03-03",1.1686,1.2465,1.1686,1.1686,171.0],["1989-03-06",1.1732,1.2515,1.1732,1.1732,171.0],["1989-03-07",1.1732,1.2515,1.1732,1.1732,1197.0],["1989-03-08",1.1732,1.2515,1.1732,1.1732,513.0],["1989-03-09",1.1732,1.1732,1.1732,1.1732,0.0],["1989-03-10",1.1732,1.1732,1.1732,1.1732,0.0],["1989-03-13",1.1732,1.2515,1.1732,1.1732,1710.0],["1989-03-14",1.1732,1.2515,1.1732,1.1732,513.0],["1989-03-15",1.1732,1.1732,1.1732,1.1732,0.0],["1989-03-16",1.1732,1.2515,1.1732,1.1732,2394.0],["1989-03-17",1.1732,1.2515,1.1732,1.1732,3763.0],["1989-03-20",1.1732,1.2515,1.1732,1.1732,342.0],["1989-03-21",1.1732,1.2515,1.1732,1.1732,855.0],["1989-03-22",1.1732,1.2906,1.1732,1.1732,5131.0],["1989-03-23",1.1732,1.2906,1.1732,1.1732,4789.0],["1989-03-27",1.1732,1.2906,1.1732,1.1732,855.0],["1989-03-28",1.1732,1.2906,1.1732,1.1732,8210.0],["1989-03-29",1.1732,1.2906,1.1732,1.1732,855.0],["1989-03-30",1.1732,1.2906,1.1732,1.1732,2566.0],["1989-03-31",1.2124,1.3297,1.2124,1.2124,4105.0],["1989-04-03",1.2124,1.3297,1.2124,1.2124,2566.0],["1989-04-04",1.2124,1.3297,1.2124,1.2124,1881.0],["1989-04-05",1.2124,1.3297,1.2124,1.2124,684.0],["1989-04-06",1.2124,1.3297,1.2124,1.2124,513.0],["1989-04-07",1.2124,1.3297,1.2124,1.2124,1539.0],["1989-04-10",1.2124,1.3297,1.2124,1.2124,2566.0],["1989-04-11",1.2124,1.3297,1.2124,1.2124,2908.0],["1989-04-12",1.2124,1.3297,1.2124,1.2124,342.0],["1989-04-13",1.2124,1.3297,1.2124,1.2124,2394.0],["1989-04-14",1.2124,1.3297,1.2124,1.2124,4618.0],["1989-04-17",1.2124,1.3297,1.2124,1.2124,4789.0],["1989-04-18",1.2124,1.2124,1.2124,1.2124,0.0],["1989-04-19",1.2124,1.3297,1.2124,1.2124,2052.0],["1989-04-20",1.2515,1.3688,1.2515,1.2515,7183.0],["1989-04-21",1.2515,1.3688,1.2515,1.2515,5815.0],["1989-04-24",1.2515,1.3688,1.2515,1.2515,684.0],["1989-04-25",1.2515,1.3688,1.2319,1.2319,2052.0],["1989-04-26",1.2319,1.2319,1.2319,1.2319,0.0],["1989-04-27",1.2319,1.3297,1.2124,1.2124,7868.0],["1989-04-28",1.2124,1.3297,1.2124,1.2124,2566.0],["1989-05-01",1.2124,1.3297,1.2124,1.2124,1197.0],["1989-05-02",1.2124,1.2124,1.2124,1.2124,0.0],["1989-05-03",1.2124,1.2124,1.2124,1.2124,0.0],["1989-05-04",1.2124,1.2906,1.1732,1.1732,684.0],["1989-05-05",1.1732,1.2906,1.1732,1.1732,171.0],["1989-05-08",1.1732,1.2906,1.1732,1.1732,4618.0],["1989-05-09",1.1732,1.2906,1.1732,1.1732,1026.0],["1989-05-10",1.1732,1.2906,1.1732,1.1732,855.0],["1989-05-11",1.1732,1.2906,1.1732,1.1732,342.0],["1989-05-12",1.1732,1.2906,1.1732,1.1732,513.0],["1989-05-15",1.1732,1.2906,1.1732,1.1732,513.0],["1989-05-16",1.1732,1.2906,1.1732,1.1732,171.0],["1989-05-17",1.1732,1.2906,1.1732,1.1732,171.0],["1989-05-18",1.1732,1.2906,1.1732,1.1732,3250.0],["1989-05-19",1.1732,1.2906,1.1732,1.1732,684.0],["1989-05-22",1.1732,1.2906,1.1732,1.1732,1026.0],["1989-05-23",1.1732,1.2515,1.1732,1.1732,4960.0],["1989-05-24",1.1732,1.2319,1.1732,1.1732,6157.0],["1989-05-25",1.1732,1.2319,1.1732,1.1732,3250.0],["1989-05-26",1.1732,1.2319,1.1732,1.1732,684.0],["1989-05-30",1.1732,1.2319,1.1732,1.1732,2737.0],["1989-05-31",1.1732,1.2319,1.1732,1.1732,171.0],["1989-06-01",1.1732,1.2319,1.1732,1.1732,1026.0],["1989-06-02",1.1732,1.1732,1.1732,1.1732,0.0],["1989-06-05",1.1732,1.2319,1.1732,1.1732,6841.0],["1989-06-06",1.178,1.2369,1.178,1.178,2394.0],["1989-06-07",1.178,1.2369,1.178,1.178,5302.0],["1989-06-08",1.178,1.2369,1.1583,1.1583,8381.0],["1989-06-09",1.1583,1.2369,1.1583,1.1583,0.0],["1989-06-12",1.1583,1.2369,1.1583,1.1583,3592.0],["1989-06-13",1.1583,1.2369,1.1583,1.1583,1710.0],["1989-06-14",1.1583,1.2369,1.1583,1.1583,0.0],["1989-06-15",1.1583,1.2369,1.1583,1.1583,513.0],["1989-06-16",1.1583,1.2369,1.1583,1.1583,0.0],["1989-06-19",1.1583,1.2369,1.1583,1.1583,1368.0],["1989-06-20",1.1583,1.2369,1.1583,1.1583,513.0],["1989-06-21",1.1583,1.2369,1.1583,1.1583,171.0],["1989-06-22",1.1583,1.2369,1.1583,1.1583,2223.0],["1989-06-23",1.1583,1.2369,1.1583,1.1583,855.0],["1989-06-26",1.1583,1.2369,1.1583,1.1583,342.0],["1989-06-27",1.1583,1.2369,1.1583,1.1583,3592.0],["1989-06-28",1.1583,1.2369,1.1583,1.1583,342.0],["1989-06-29",1.1583,1.2369,1.1583,1.1583,1368.0],["1989-06-30",1.1583,1.2369,1.1583,1.1583,1026.0],["1989-07-03",1.1583,1.2369,1.1583,1.1583,8894.0],["1989-07-05",1.1583,1.2369,1.1583,1.1583,1026.0],["1989-07-06",1.1583,1.2369,1.1583,1.1583,0.0],["1989-07-07",1.1583,1.2369,1.1583,1.1583,2052.0],["1989-07-10",1.1583,1.2369,1.1583,1.1583,3079.0],["1989-07-11",1.1583,1.2369,1.1583,1.1583,1539.0],["1989-07-12",1.1583,1.2369,1.1583,1.1583,7012.0],["1989-07-13",1.1583,1.2172,1.1583,1.1583,6328.0],["1989-07-14",1.1583,1.2172,1.1583,1.1583,1710.0],["1989-07-17",1.1583,1.2172,1.1583,1.1583,171.0],["1989-07-18",1.1583,1.2172,1.1387,1.1387,5302.0],["1989-07-19",1.1387,1.2172,1.1387,1.1387,855.0],["1989-07-20",1.1387,1.2172,1.1191,1.1191,855.0],["1989-07-21",1.1191,1.2172,1.0994,1.0994,0.0],["1989-07-24",1.0994,1.2172,1.0994,1.0994,1710.0],["1989-07-25",1.0994,1.2172,1.0994,1.0994,2566.0],["1989-07-26",1.0994,1.2172,1.0994,1.0994,7183.0],["1989-07-27",1.0994,1.2172,1.0994,1.0994,1881.0],["1989-07-28",1.0994,1.0994,1.0994,1.0994,0.0],["1989-07-31",1.0994,1.2172,1.0994,1.0994,3079.0],["1989-08-01",1.0994,1.2172,1.0994,1.0994,342.0],["1989-08-02",1.0994,1.2172,1.0994,1.0994,342.0],["1989-08-03",1.0994,1.2172,1.0994,1.0994,342.0],["1989-08-04",1.0994,1.2172,1.0994,1.0994,1881.0],["1989-08-07",1.0994,1.1976,1.0994,1.0994,171.0],["1989-08-08",1.0994,1.1976,1.0994,1.0994,342.0],["1989-08-09",1.0994,1.1976,1.0994,1.0994,0.0],["1989-08-10",1.0994,1.1976,1.0994,1.0994,0.0],["1989-08-11",1.0994,1.178,1.0994,1.0994,3421.0],["1989-08-14",1.0994,1.178,1.0994,1.0994,5131.0],["1989-08-15",1.0994,1.178,1.0994,1.0994,684.0],["1989-08-16",1.0994,1.0994,1.0994,1.0994,0.0],["1989-08-17",1.0994,1.178,1.0994,1.0994,2052.0],["1989-08-18",1.0994,1.178,1.0994,1.0994,513.0],["1989-08-21",1.0994,1.178,1.0994,1.0994,684.0],["1989-08-22",1.0994,1.178,1.0994,1.0994,171.0],["1989-08-23",1.0994,1.0994,1.0994,1.0994,0.0],["1989-08-24",1.0994,1.178,1.0994,1.0994,513.0],["1989-08-25",1.0994,1.178,1.0994,1.0994,1539.0],["1989-08-28",1.0994,1.178,1.0994,1.0994,513.0],["1989-08-29",1.0994,1.178,1.0994,1.0994,1197.0],["1989-08-30",1.0994,1.178,1.0994,1.0994,4960.0],["1989-08-31",1.0994,1.178,1.0994,1.0994,4960.0],["1989-09-01",1.0994,1.178,1.0994,1.0994,11972.0],["1989-09-05",1.1042,1.183,1.1042,1.1042,2394.0],["1989-09-06",1.1042,1.183,1.1042,1.1042,342.0],["1989-09-07",1.1042,1.183,1.1042,1.1042,1026.0],["1989-09-08",1.1042,1.183,1.1042,1.1042,2052.0],["1989-09-11",1.1042,1.183,1.1042,1.1042,5302.0],["1989-09-12",1.1042,1.183,1.1042,1.1042,5473.0],["1989-09-13",1.1042,1.183,1.1042,1.1042,684.0],["1989-09-14",1.1042,1.183,1.1042,1.1042,6499.0],["1989-09-15",1.1042,1.183,1.1042,1.1042,6841.0],["1989-09-18",1.1042,1.183,1.1042,1.1042,3250.0],["1989-09-19",1.1042,1.183,1.1042,1.1042,4447.0],["1989-09-20",1.1042,1.183,1.1042,1.1042,1368.0],["1989-09-21",1.1042,1.183,1.0647,1.0647,684.0],["1989-09-22",1.1042,1.183,1.1042,1.1042,3079.0],["1989-09-25",1.1042,1.183,1.1042,1.1042,1881.0],["1989-09-26",1.1042,1.183,1.1042,1.1042,342.0],["1989-09-27",1.1042,1.1042,1.1042,1.1042,0.0],["1989-09-28",1.1042,1.183,1.1042,1.1042,2223.0],["1989-09-29",1.1042,1.1042,1.1042,1.1042,0.0],["1989-10-02",1.1042,1.183,1.1042,1.1042,684.0],["1989-10-03",1.1042,1.183,1.1042,1.1042,684.0],["1989-10-04",1.1042,1.1042,1.1042,1.1042,0.0],["1989-10-05",1.1042,1.183,1.1042,1.1042,1539.0],["1989-10-06",1.1042,1.183,1.1042,1.1042,3934.0],["1989-10-09",1.1042,1.183,1.1042,1.1042,342.0],["1989-10-10",1.1042,1.183,1.1042,1.1042,342.0],["1989-10-11",1.1042,1.183,1.1042,1.1042,2566.0],["1989-10-12",1.1042,1.183,1.1042,1.1042,171.0],["1989-10-13",1.1042,1.1042,1.1042,1.1042,0.0],["1989-10-16",1.1042,1.1436,1.1042,1.1042,855.0],["1989-10-17",1.1042,1.1436,1.0647,1.0647,4618.0],["1989-10-18",1.0647,1.0647,1.0647,1.0647,0.0],["1989-10-19",1.0647,1.0647,1.0647,1.0647,0.0],["1989-10-20",1.0844,1.1436,1.0844,1.0844,513.0],["1989-10-23",1.0844,1.1436,1.0844,1.0844,684.0],["1989-10-24",1.0844,1.1436,1.0844,1.0844,1368.0],["1989-10-25",1.0844,1.1436,1.0844,1.0844,684.0],["1989-10-26",1.1042,1.1436,1.1042,1.1042,10262.0],["1989-10-27",1.1042,1.1436,1.1042,1.1042,5986.0],["1989-10-30",1.1042,1.1436,1.0844,1.0844,1197.0],["1989-10-31",1.0844,1.1436,1.0844,1.0844,2394.0],["1989-11-01",1.0844,1.1436,1.0844,1.0844,3592.0],["1989-11-02",1.0844,1.0844,1.0844,1.0844,0.0],["1989-11-03",1.1042,1.183,1.1042,1.1042,4960.0],["1989-11-06",1.1042,1.183,1.1042,1.1042,513.0],["1989-11-07",1.1042,1.183,1.1042,1.1042,684.0],["1989-11-08",1.1042,1.2027,1.1042,1.1042,1368.0],["1989-11-09",1.1239,1.2027,1.1239,1.1239,1710.0],["1989-11-10",1.1239,1.2027,1.1239,1.1239,4960.0],["1989-11-13",1.1239,1.2027,1.1239,1.1239,513.0],["1989-11-14",1.1239,1.2027,1.1239,1.1239,2908.0],["1989-11-15",1.183,1.2619,1.183,1.183,3079.0],["1989-11-16",1.183,1.2619,1.183,1.183,6499.0],["1989-11-17",1.183,1.3013,1.183,1.183,6841.0],["1989-11-20",1.183,1.2619,1.183,1.183,684.0],["1989-11-21",1.183,1.183,1.183,1.183,0.0],["1989-11-22",1.183,1.2619,1.183,1.183,1539.0],["1989-11-24",1.183,1.183,1.183,1.183,0.0],["1989-11-27",1.183,1.2619,1.183,1.183,2052.0],["1989-11-28",1.183,1.2619,1.183,1.183,513.0],["1989-11-29",1.183,1.2619,1.183,1.183,0.0],["1989-11-30",1.183,1.183,1.183,1.183,0.0],["1989-12-01",1.183,1.2619,1.183,1.183,684.0],["1989-12-04",1.183,1.2619,1.183,1.183,342.0],["1989-12-05",1.183,1.2619,1.183,1.183,342.0],["1989-12-06",1.183,1.2619,1.183,1.183,4789.0],["1989-12-07",1.183,1.2619,1.183,1.183,1197.0],["1989-12-08",1.1878,1.267,1.1878,1.1878,684.0],["1989-12-11",1.1878,1.267,1.1878,1.1878,3421.0],["1989-12-12",1.1878,1.1878,1.1878,1.1878,0.0],["1989-12-13",1.1878,1.267,1.1878,1.1878,2908.0],["1989-12-14",1.1878,1.1878,1.1878,1.1878,0.0],["1989-12-15",1.1878,1.2472,1.168,1.168,8723.0],["1989-12-18",1.168,1.2472,1.168,1.168,1368.0],["1989-12-19",1.168,1.2472,1.168,1.168,342.0],["1989-12-20",1.168,1.2472,1.168,1.168,0.0],["1989-12-21",1.168,1.2472,1.168,1.168,342.0],["1989-12-22",1.168,1.168,1.168,1.168,0.0],["1989-12-26",1.168,1.2472,1.168,1.168,1197.0],["1989-12-27",1.168,1.2472,1.168,1.168,3079.0],["1989-12-28",1.168,1.168,1.168,1.168,0.0],["1989-12-29",1.168,1.2472,1.168,1.168,513.0],["1990-01-02",1.168,1.2472,1.168,1.168,8894.0],["1990-01-03",1.168,1.2472,1.168,1.168,7012.0],["1990-01-04",1.168,1.2472,1.168,1.168,342.0],["1990-01-05",1.168,1.2472,1.168,1.168,855.0],["1990-01-08",1.168,1.2472,1.168,1.168,2052.0],["1990-01-09",1.168,1.168,1.168,1.168,0.0],["1990-01-10",1.168,1.2472,1.168,1.168,684.0],["1990-01-11",1.168,1.2472,1.168,1.168,171.0],["1990-01-12",1.168,1.2472,1.168,1.168,0.0],["1990-01-15",1.168,1.2472,1.168,1.168,342.0],["1990-01-16",1.168,1.2472,1.168,1.168,855.0],["1990-01-17",1.168,1.2472,1.168,1.168,2394.0],["1990-01-18",1.168,1.2472,1.168,1.168,1539.0],["1990-01-19",1.168,1.2472,1.168,1.168,2052.0],["1990-01-22",1.168,1.2472,1.168,1.168,513.0],["1990-01-23",1.168,1.2472,1.168,1.168,9236.0],["1990-01-24",1.168,1.2472,1.168,1.168,171.0],["1990-01-25",1.168,1.2472,1.168,1.168,513.0],["1990-01-26",1.168,1.2472,1.168,1.168,171.0],["1990-01-29",1.168,1.2472,1.168,1.168,1026.0],["1990-01-30",1.168,1.168,1.168,1.168,0.0],["1990-01-31",1.168,1.2472,1.168,1.168,1026.0],["1990-02-01",1.168,1.2472,1.168,1.168,1710.0],["1990-02-02",1.168,1.2472,1.168,1.168,855.0],["1990-02-05",1.168,1.2472,1.168,1.168,2223.0],["1990-02-06",1.168,1.2472,1.168,1.168,15735.0],["1990-02-07",1.168,1.2472,1.168,1.168,171.0],["1990-02-08",1.168,1.168,1.168,1.168,0.0],["1990-02-09",1.1878,1.2868,1.1878,1.1878,342.0],["1990-02-12",1.1878,1.2868,1.1878,1.1878,171.0],["1990-02-13",1.1878,1.2868,1.1878,1.1878,4276.0],["1990-02-14",1.1878,1.1878,1.1878,1.1878,0.0],["1990-02-15",1.1878,1.2868,1.1878,1.1878,171.0],["1990-02-16",1.1878,1.2868,1.1878,1.1878,513.0],["1990-02-20",1.1878,1.1878,1.1878,1.1878,0.0],["1990-02-21",1.1878,1.1878,1.1878,1.1878,0.0],["1990-02-22",1.1878,1.1878,1.1878,1.1878,0.0],["1990-02-23",1.1878,1.2868,1.1878,1.1878,2223.0],["1990-02-26",1.1878,1.2868,1.1878,1.1878,684.0],["1990-02-27",1.1878,1.2868,1.1878,1.1878,171.0],["1990-02-28",1.1878,1.2868,1.1878,1.1878,3592.0],["1990-03-01",1.1878,1.2868,1.1878,1.1878,684.0],["1990-03-02",1.1878,1.2868,1.1878,1.1878,171.0],["1990-03-05",1.1925,1.1925,1.1925,1.1925,0.0],["1990-03-06",1.1925,1.2919,1.1925,1.1925,5815.0],["1990-03-07",1.1925,1.2919,1.1925,1.1925,1197.0],["1990-03-08",1.1925,1.2919,1.1925,1.1925,855.0],["1990-03-09",1.1925,1.2919,1.1925,1.1925,1710.0],["1990-03-12",1.1925,1.2919,1.1925,1.1925,342.0],["1990-03-13",1.1925,1.1925,1.1925,1.1925,0.0],["1990-03-14",1.1925,1.2919,1.1925,1.1925,4618.0],["1990-03-15",1.1925,1.2919,1.1925,1.1925,2394.0],["1990-03-16",1.1925,1.2919,1.1925,1.1925,855.0],["1990-03-19",1.1925,1.2919,1.1925,1.1925,1710.0],["1990-03-20",1.1925,1.2919,1.1925,1.1925,3421.0],["1990-03-21",1.1925,1.2919,1.1925,1.1925,171.0],["1990-03-22",1.1925,1.2919,1.1925,1.1925,4960.0],["1990-03-23",1.1925,1.2919,1.1925,1.1925,1197.0],["1990-03-26",1.1925,1.2919,1.1925,1.1925,855.0],["1990-03-27",1.1925,1.2919,1.1925,1.1925,1026.0],["1990-03-28",1.1925,1.2919,1.1925,1.1925,855.0],["1990-03-29",1.1925,1.2919,1.1925,1.1925,1368.0],["1990-03-30",1.2124,1.2919,1.2124,1.2124,342.0],["1990-04-02",1.2124,1.2919,1.1925,1.1925,3934.0],["1990-04-03",1.1925,1.2919,1.1925,1.1925,342.0],["1990-04-04",1.1925,1.2919,1.1925,1.1925,513.0],["1990-04-05",1.1925,1.2919,1.1925,1.1925,171.0],["1990-04-06",1.1925,1.2919,1.1925,1.1925,855.0],["1990-04-09",1.1925,1.2919,1.1925,1.1925,3421.0],["1990-04-10",1.1925,1.2919,1.1925,1.1925,171.0],["1990-04-11",1.1925,1.3118,1.1925,1.1925,3421.0],["1990-04-12",1.1925,1.3118,1.1925,1.1925,3763.0],["1990-04-16",1.1925,1.3118,1.1925,1.1925,4276.0],["1990-04-17",1.1925,1.3118,1.1925,1.1925,1710.0],["1990-04-18",1.1925,1.3118,1.1925,1.1925,2052.0],["1990-04-19",1.1925,1.1925,1.1925,1.1925,0.0],["1990-04-20",1.1925,1.1925,1.1925,1.1925,0.0],["1990-04-23",1.1925,1.2721,1.1925,1.1925,342.0],["1990-04-24",1.1925,1.1925,1.1925,1.1925,0.0],["1990-04-25",1.1925,1.2721,1.1925,1.1925,3421.0],["1990-04-26",1.1925,1.2721,1.1925,1.1925,1710.0],["1990-04-27",1.1925,1.1925,1.1925,1.1925,0.0],["1990-04-30",1.1925,1.2721,1.1925,1.1925,513.0],["1990-05-01",1.1925,1.1925,1.1925,1.1925,0.0],["1990-05-02",1.1925,1.2721,1.1925,1.1925,171.0],["1990-05-03",1.1925,1.2721,1.1925,1.1925,1710.0],["1990-05-04",1.1925,1.1925,1.1925,1.1925,0.0],["1990-05-07",1.1925,1.1925,1.1925,1.1925,0.0],["1990-05-08",1.1925,1.1925,1.1925,1.1925,0.0],["1990-05-09",1.1926,1.2323,1.113,1.113,2566.0],["1990-05-10",1.113,1.113,1.113,1.113,0.0],["1990-05-11",1.113,1.2323,1.113,1.113,171.0],["1990-05-14",1.113,1.2323,1.113,1.113,2052.0],["1990-05-15",1.113,1.2323,1.113,1.113,684.0],["1990-05-16",1.113,1.2323,1.113,1.113,684.0],["1990-05-17",1.113,1.2323,1.113,1.113,0.0],["1990-05-18",1.113,1.2323,1.113,1.113,171.0],["1990-05-21",1.113,1.2323,1.113,1.113,1197.0],["1990-05-22",1.113,1.2323,1.113,1.113,4618.0],["1990-05-23",1.113,1.2323,1.113,1.113,0.0],["1990-05-24",1.113,1.2323,1.113,1.113,684.0],["1990-05-25",1.113,1.2323,1.113,1.113,0.0],["1990-05-29",1.113,1.2323,1.113,1.113,342.0],["1990-05-30",1.113,1.2323,1.113,1.113,1368.0],["1990-05-31",1.113,1.2323,1.113,1.113,855.0],["1990-06-01",1.113,1.2323,1.113,1.113,513.0],["1990-06-04",1.113,1.2323,1.113,1.113,342.0],["1990-06-05",1.1178,1.2376,1.1178,1.1178,855.0],["1990-06-06",1.1178,1.2376,1.1178,1.1178,2737.0],["1990-06-07",1.1178,1.1178,1.1178,1.1178,0.0],["1990-06-08",1.1178,1.2376,1.1178,1.1178,6670.0],["1990-06-11",1.1178,1.1178,1.1178,1.1178,0.0],["1990-06-12",1.1178,1.2376,1.1178,1.1178,2052.0],["1990-06-13",1.1178,1.2376,1.1178,1.1178,855.0],["1990-06-14",1.1178,1.1178,1.1178,1.1178,0.0],["1990-06-15",1.1178,1.1178,1.1178,1.1178,0.0],["1990-06-18",1.1178,1.1977,1.1178,1.1178,5815.0],["1990-06-19",1.1178,1.1578,1.038,1.038,6157.0],["1990-06-20",1.038,1.1578,1.038,1.038,8210.0],["1990-06-21",1.038,1.1578,1.038,1.038,2737.0],["1990-06-22",1.038,1.1578,1.038,1.038,3763.0],["1990-06-25",1.038,1.1178,0.9981,0.9981,2223.0],["1990-06-26",0.9981,1.1178,0.9981,0.9981,342.0],["1990-06-27",0.9981,1.1178,0.9981,0.9981,1197.0],["1990-06-28",0.9981,1.1178,0.9981,0.9981,1026.0],["1990-06-29",0.9981,1.1178,0.9981,0.9981,171.0],["1990-07-02",0.9981,1.1178,0.9981,0.9981,855.0],["1990-07-03",0.9981,1.1178,0.9981,0.9981,1881.0],["1990-07-05",0.9981,1.1178,0.9981,0.9981,0.0],["1990-07-06",1.018,1.1178,1.018,1.018,3421.0],["1990-07-09",1.018,1.1178,1.018,1.018,2394.0],["1990-07-10",1.018,1.018,1.018,1.018,0.0],["1990-07-11",1.018,1.1178,1.018,1.018,342.0],["1990-07-12",1.018,1.1178,1.018,1.018,0.0],["1990-07-13",1.018,1.1178,1.018,1.018,3592.0],["1990-07-16",1.018,1.1178,1.018,1.018,513.0],["1990-07-17",1.018,1.1178,1.018,1.018,855.0],["1990-07-18",1.018,1.1178,1.018,1.018,6499.0],["1990-07-19",1.018,1.1178,1.018,1.018,9236.0],["1990-07-20",1.018,1.1178,0.9981,0.9981,4618.0],["1990-07-23",0.9981,0.9981,0.9981,0.9981,0.0],["1990-07-24",0.9981,1.1178,0.9981,0.9981,1710.0],["1990-07-25",0.9981,1.1178,0.9981,0.9981,855.0],["1990-07-26",0.9981,1.1178,0.9981,0.9981,4960.0],["1990-07-27",0.9981,1.1178,0.9981,0.9981,1539.0],["1990-07-30",0.9981,1.0779,0.9981,0.9981,513.0],["1990-07-31",0.9981,1.1178,0.9981,0.9981,5131.0],["1990-08-01",0.9981,1.0779,0.9981,0.9981,342.0],["1990-08-02",0.9981,1.1178,0.9981,0.9981,1368.0],["1990-08-03",0.9981,1.1178,0.9981,0.9981,1710.0],["1990-08-06",0.9981,1.1178,0.9981,0.9981,1710.0],["1990-08-07",0.9981,1.1178,0.9981,0.9981,342.0],["1990-08-08",0.9981,1.0779,0.9981,0.9981,1710.0],["1990-08-09",0.9981,1.038,0.9581,0.9581,4276.0],["1990-08-10",0.9581,1.038,0.9182,0.9182,342.0],["1990-08-13",0.9182,1.038,0.9182,0.9182,3421.0],["1990-08-14",0.9182,1.038,0.9182,0.9182,1539.0],["1990-08-15",0.9182,1.038,0.9182,0.9182,10775.0],["1990-08-16",0.9182,0.9981,0.9182,0.9182,2908.0],["1990-08-17",0.9182,0.9981,0.9182,0.9182,1710.0],["1990-08-20",0.9182,0.9981,0.9182,0.9182,4105.0],["1990-08-21",0.9182,0.9981,0.9182,0.9182,2737.0],["1990-08-22",0.9182,0.9981,0.9182,0.9182,1368.0],["1990-08-23",0.9182,0.9981,0.8983,0.8983,3592.0],["1990-08-24",0.8983,0.9981,0.8983,0.8983,513.0],["1990-08-27",0.8983,0.9981,0.8983,0.8983,3250.0],["1990-08-28",0.8983,0.9981,0.8983,0.8983,171.0],["1990-08-29",0.8983,0.9981,0.8983,0.8983,1710.0],["1990-08-30",0.8983,0.9981,0.8783,0.8783,1197.0],["1990-08-31",0.8783,0.9981,0.8783,0.8783,684.0],["1990-09-04",0.8831,1.0035,0.8831,0.8831,2223.0],["1990-09-05",0.8831,1.0035,0.8831,0.8831,7183.0],["1990-09-06",0.8831,1.0035,0.8831,0.8831,1881.0],["1990-09-07",0.8831,0.9634,0.8831,0.8831,342.0],["1990-09-10",0.8831,0.9634,0.8831,0.8831,1881.0],["1990-09-11",0.8831,0.9634,0.8831,0.8831,684.0],["1990-09-12",0.8831,0.8831,0.8831,0.8831,0.0],["1990-09-13",0.8831,0.9634,0.8831,0.8831,342.0],["1990-09-14",0.8831,0.8831,0.8831,0.8831,0.0],["1990-09-17",0.8831,0.9634,0.8831,0.8831,3250.0],["1990-09-18",0.8831,0.9634,0.8831,0.8831,17445.0],["1990-09-19",0.8831,0.9634,0.8831,0.8831,2566.0],["1990-09-20",0.8831,0.9634,0.8831,0.8831,3250.0],["1990-09-21",0.8831,0.8831,0.8831,0.8831,0.0],["1990-09-24",0.8831,0.9634,0.8831,0.8831,11288.0],["1990-09-25",0.8831,0.9634,0.8831,0.8831,10775.0],["1990-09-26",0.8831,0.9634,0.8831,0.8831,3250.0],["1990-09-27",0.8831,0.9634,0.8831,0.8831,1368.0],["1990-09-28",0.8831,0.9634,0.8831,0.8831,3763.0],["1990-10-01",0.8831,0.9634,0.8831,0.8831,4618.0],["1990-10-02",0.8932,0.9634,0.8932,0.8932,3250.0],["1990-10-03",0.8932,0.9634,0.8932,0.8932,342.0],["1990-10-04",0.8932,0.8932,0.8932,0.8932,0.0],["1990-10-05",0.9032,0.9634,0.9032,0.9032,2223.0],["1990-10-08",0.9032,0.9032,0.9032,0.9032,0.0],["1990-10-09",0.9233,1.0236,0.9233,0.9233,2394.0],["1990-10-10",0.9233,0.9233,0.9233,0.9233,0.0],["1990-10-11",0.9233,1.0236,0.9233,0.9233,1539.0],["1990-10-12",0.9333,1.0035,0.9333,0.9333,1710.0],["1990-10-15",0.9333,1.0035,0.9333,0.9333,342.0],["1990-10-16",0.9333,1.0035,0.9333,0.9333,513.0],["1990-10-17",0.9333,0.9333,0.9333,0.9333,0.0],["1990-10-18",0.9333,0.9333,0.9333,0.9333,0.0],["1990-10-19",0.9333,1.0035,0.9333,0.9333,342.0],["1990-10-22",0.9333,1.0035,0.9333,0.9333,1710.0],["1990-10-23",0.9634,1.0838,0.9634,0.9634,8723.0],["1990-10-24",0.9634,1.0838,0.9634,0.9634,4789.0],["1990-10-25",0.9634,0.9634,0.9634,0.9634,0.0],["1990-10-26",0.9634,1.0838,0.9634,0.9634,342.0],["1990-10-29",0.9634,0.9634,0.9634,0.9634,0.0],["1990-10-30",0.9634,1.0838,0.9634,0.9634,3592.0],["1990-10-31",0.9634,1.0838,0.9634,0.9634,2737.0],["1990-11-01",0.9634,1.0838,0.9634,0.9634,6499.0],["1990-11-02",0.9634,1.0838,0.9634,0.9634,2908.0],["1990-11-05",0.9634,0.9634,0.9634,0.9634,0.0],["1990-11-06",0.9634,0.9634,0.9634,0.9634,0.0],["1990-11-07",0.9634,0.9634,0.9634,0.9634,0.0],["1990-11-08",0.9634,1.0838,0.9634,0.9634,342.0],["1990-11-09",0.9634,1.0437,0.9634,0.9634,3250.0],["1990-11-12",0.9634,1.0437,0.9634,0.9634,2566.0],["1990-11-13",0.9634,0.9634,0.9634,0.9634,0.0],["1990-11-14",0.9634,0.9634,0.9634,0.9634,0.0],["1990-11-15",0.9634,1.0437,0.9634,0.9634,855.0],["1990-11-16",0.9634,1.0437,0.9634,0.9634,1197.0],["1990-11-19",0.9634,1.0437,0.9634,0.9634,6157.0],["1990-11-20",0.9634,1.0437,0.9634,0.9634,855.0],["1990-11-21",0.9634,1.0437,0.9634,0.9634,1710.0],["1990-11-23",0.9634,0.9634,0.9634,0.9634,0.0],["1990-11-26",0.9634,0.9634,0.9634,0.9634,0.0],["1990-11-27",0.9634,0.9634,0.9634,0.9634,0.0],["1990-11-28",0.9634,1.0437,0.9634,0.9634,342.0],["1990-11-29",0.9634,1.0437,0.9433,0.9433,4789.0],["1990-11-30",0.9634,1.0437,0.9634,0.9634,513.0],["1990-12-03",0.9634,1.0437,0.9634,0.9634,3250.0],["1990-12-04",0.9691,0.9691,0.9691,0.9691,0.0],["1990-12-05",0.9791,1.0498,0.9791,0.9791,11972.0],["1990-12-06",0.9791,0.9791,0.9791,0.9791,0.0],["1990-12-07",0.9791,1.0902,0.9791,0.9791,0.0],["1990-12-10",0.9791,0.9791,0.9791,0.9791,0.0],["1990-12-11",0.9791,1.0902,0.9791,0.9791,855.0],["1990-12-12",0.9791,1.0902,0.9791,0.9791,4105.0],["1990-12-13",0.9791,1.0902,0.9791,0.9791,1710.0],["1990-12-14",0.9892,1.0902,0.9892,0.9892,3592.0],["1990-12-17",0.9892,1.0902,0.9892,0.9892,3421.0],["1990-12-18",0.9892,1.0902,0.9892,0.9892,7525.0],["1990-12-19",0.9892,1.0902,0.9892,0.9892,5473.0],["1990-12-20",0.9892,1.07,0.9691,0.9691,3592.0],["1990-12-21",0.9691,1.07,0.9691,0.9691,1881.0],["1990-12-24",0.9691,1.07,0.9691,0.9691,171.0],["1990-12-26",0.9691,0.9691,0.9691,0.9691,0.0],["1990-12-27",0.9691,1.07,0.9691,0.9691,5131.0],["1990-12-28",0.9691,0.9691,0.9691,0.9691,0.0],["1990-12-31",0.9691,0.9691,0.8883,0.8883,4789.0],["1991-01-02",0.8883,0.9691,0.8883,0.8883,855.0],["1991-01-03",0.8883,0.9691,0.8883,0.8883,2394.0],["1991-01-04",0.8883,0.8883,0.8883,0.8883,0.0],["1991-01-07",0.8883,0.9691,0.8479,0.8479,6157.0],["1991-01-08",0.8479,0.9691,0.8479,0.8479,1197.0],["1991-01-09",0.8479,0.9287,0.8075,0.8075,5131.0],["1991-01-10",0.8075,0.9287,0.8075,0.8075,1026.0],["1991-01-11",0.8479,0.9287,0.8479,0.8479,11459.0],["1991-01-14",0.8479,0.9287,0.8075,0.8075,3079.0],["1991-01-15",0.8277,0.9287,0.8277,0.8277,3421.0],["1991-01-16",0.8277,0.9287,0.8277,0.8277,5131.0],["1991-01-17",0.8277,0.9287,0.8277,0.8277,1881.0],["1991-01-18",0.8277,0.8277,0.8277,0.8277,0.0],["1991-01-21",0.8277,0.8277,0.8277,0.8277,0.0],["1991-01-22",0.8277,0.9287,0.8277,0.8277,342.0],["1991-01-23",0.8277,0.9287,0.8277,0.8277,684.0],["1991-01-24",0.8277,0.9287,0.8277,0.8277,342.0],["1991-01-25",0.8277,0.9287,0.8277,0.8277,3934.0],["1991-01-28",0.8277,0.9287,0.8277,0.8277,0.0],["1991-01-29",0.8277,0.9287,0.8277,0.8277,38141.0],["1991-01-30",0.8277,0.9287,0.8277,0.8277,9236.0],["1991-01-31",0.8277,0.9287,0.8277,0.8277,171.0],["1991-02-01",0.8277,0.9287,0.8277,0.8277,1026.0],["1991-02-04",0.8277,0.9287,0.8277,0.8277,1881.0],["1991-02-05",0.8277,0.8277,0.8277,0.8277,0.0],["1991-02-06",0.8277,0.9287,0.8277,0.8277,5131.0],["1991-02-07",0.8277,0.9287,0.8277,0.8277,1539.0],["1991-02-08",0.8277,0.9287,0.8277,0.8277,5815.0],["1991-02-11",0.8277,0.9287,0.8277,0.8277,855.0],["1991-02-12",0.8277,0.9287,0.8277,0.8277,2566.0],["1991-02-13",0.8277,0.8277,0.8277,0.8277,0.0],["1991-02-14",0.8277,0.9287,0.8277,0.8277,1539.0],["1991-02-15",0.8277,0.9287,0.8277,0.8277,513.0],["1991-02-19",0.8277,0.8277,0.8277,0.8277,0.0],["1991-02-20",0.8277,0.9287,0.8277,0.8277,342.0],["1991-02-21",0.8277,0.9287,0.8277,0.8277,2566.0],["1991-02-22",0.8277,0.9287,0.8277,0.8277,2908.0],["1991-02-25",0.8277,0.9287,0.8277,0.8277,855.0],["1991-02-26",0.8277,0.9287,0.8277,0.8277,6157.0],["1991-02-27",0.8277,0.9287,0.8277,0.8277,6157.0],["1991-02-28",0.9085,0.9691,0.9085,0.9085,5131.0],["1991-03-01",0.9085,0.9287,0.9085,0.9085,7183.0],["1991-03-04",0.9142,0.9751,0.8939,0.8939,684.0],["1991-03-05",0.8939,0.8939,0.8939,0.8939,0.0],["1991-03-06",0.9345,1.0564,0.9345,0.9345,6841.0],["1991-03-07",0.9345,1.0564,0.9345,0.9345,1881.0],["1991-03-08",0.9345,1.0564,0.9345,0.9345,171.0],["1991-03-11",0.9345,1.0564,0.9345,0.9345,1197.0],["1991-03-12",0.9345,1.0564,0.9345,0.9345,6841.0],["1991-03-13",0.9345,0.9345,0.9345,0.9345,0.0],["1991-03-14",0.9345,1.0564,0.9345,0.9345,5815.0],["1991-03-15",0.9345,1.0564,0.9345,0.9345,1197.0],["1991-03-18",0.9345,1.0564,0.9345,0.9345,2223.0],["1991-03-19",0.9345,1.0564,0.9345,0.9345,1710.0],["1991-03-20",0.9345,0.9345,0.9345,0.9345,0.0],["1991-03-21",0.9345,1.0564,0.9345,0.9345,0.0],["1991-03-22",0.9345,1.0564,0.9345,0.9345,513.0],["1991-03-25",0.9345,1.0564,0.9345,0.9345,684.0],["1991-03-26",0.9345,0.9345,0.9345,0.9345,0.0],["1991-03-27",0.9345,1.0564,0.9345,0.9345,171.0],["1991-03-28",0.9345,1.0564,0.9345,0.9345,342.0],["1991-04-01",0.9345,1.0564,0.9345,0.9345,5644.0],["1991-04-02",0.9345,0.9345,0.9345,0.9345,0.0],["1991-04-03",0.9345,1.0564,0.9345,0.9345,12314.0],["1991-04-04",0.9345,1.0564,0.9345,0.9345,1539.0],["1991-04-05",0.9345,1.0564,0.9345,0.9345,10604.0],["1991-04-08",0.9345,1.0564,0.9345,0.9345,855.0],["1991-04-09",0.9345,1.0564,0.9345,0.9345,0.0],["1991-04-10",0.9345,1.0564,0.9345,0.9345,171.0],["1991-04-11",0.9345,0.9345,0.9345,0.9345,0.0],["1991-04-12",0.9345,0.9345,0.9345,0.9345,0.0],["1991-04-15",0.9345,1.0564,0.9345,0.9345,1197.0],["1991-04-16",0.9345,1.0564,0.9345,0.9345,684.0],["1991-04-17",0.9345,1.0564,0.9345,0.9345,855.0],["1991-04-18",0.9345,1.0564,0.9345,0.9345,1368.0],["1991-04-19",0.9345,1.0564,0.9345,0.9345,1539.0],["1991-04-22",0.9345,1.0564,0.9345,0.9345,22748.0],["1991-04-23",0.9345,1.0564,0.9345,0.9345,10775.0],["1991-04-24",0.9345,1.0564,0.9345,0.9345,10433.0],["1991-04-25",0.9345,1.0158,0.9345,0.9345,7183.0],["1991-04-26",0.9345,1.0158,0.9345,0.9345,4276.0],["1991-04-29",0.9345,1.0158,0.9345,0.9345,684.0],["1991-04-30",0.9345,1.0158,0.9345,0.9345,684.0],["1991-05-01",0.9345,1.0158,0.9345,0.9345,2223.0],["1991-05-02",0.9345,1.0158,0.9345,0.9345,3079.0],["1991-05-03",0.9345,1.0158,0.9345,0.9345,171.0],["1991-05-06",0.9345,0.9751,0.8939,0.8939,12828.0],["1991-05-07",0.8939,0.9751,0.8939,0.8939,6670.0],["1991-05-08",0.8939,0.9751,0.8939,0.8939,3934.0],["1991-05-09",0.8939,0.9751,0.8939,0.8939,5815.0],["1991-05-10",0.8939,0.9345,0.8532,0.8532,9236.0],["1991-05-13",0.8532,0.8939,0.8126,0.8126,5131.0],["1991-05-14",0.8126,0.8939,0.8126,0.8126,6499.0],["1991-05-15",0.8126,0.9345,0.8126,0.8126,1710.0],["1991-05-16",0.8126,0.9345,0.8126,0.8126,28734.0],["1991-05-17",0.8126,0.9345,0.8126,0.8126,2394.0],["1991-05-20",0.8126,0.9345,0.8126,0.8126,0.0],["1991-05-21",0.8126,0.9345,0.8126,0.8126,2052.0],["1991-05-22",0.8126,0.9345,0.8126,0.8126,171.0],["1991-05-23",0.8126,0.9345,0.8126,0.8126,10262.0],["1991-05-24",0.8126,0.9345,0.8126,0.8126,4447.0],["1991-05-28",0.8126,0.9345,0.8126,0.8126,3763.0],["1991-05-29",0.8126,0.9345,0.8126,0.8126,23261.0],["1991-05-30",0.8126,0.9345,0.8126,0.8126,513.0],["1991-05-31",0.8126,0.8939,0.8126,0.8126,1368.0],["1991-06-03",0.8126,0.8939,0.8126,0.8126,513.0],["1991-06-04",0.8183,0.9002,0.8183,0.8183,4276.0],["1991-06-05",0.8183,0.8183,0.8183,0.8183,0.0],["1991-06-06",0.8183,0.9002,0.8183,0.8183,4618.0],["1991-06-07",0.8183,0.9002,0.8183,0.8183,1026.0],["1991-06-10",0.8183,0.9002,0.8183,0.8183,3079.0],["1991-06-11",0.8183,0.8797,0.8183,0.8183,342.0],["1991-06-12",0.8183,0.9002,0.8183,0.8183,513.0],["1991-06-13",0.8183,0.8797,0.8183,0.8183,3592.0],["1991-06-14",0.8183,0.8797,0.8183,0.8183,855.0],["1991-06-17",0.8183,0.8797,0.8183,0.8183,4105.0],["1991-06-18",0.8183,0.8797,0.8183,0.8183,171.0],["1991-06-19",0.8183,0.8797,0.8183,0.8183,2052.0],["1991-06-20",0.8183,0.8797,0.8183,0.8183,27707.0],["1991-06-21",0.8183,0.8797,0.8183,0.8183,1197.0],["1991-06-24",0.8183,0.8797,0.8183,0.8183,513.0],["1991-06-25",0.8183,0.8797,0.8183,0.8183,11459.0],["1991-06-26",0.8183,0.8797,0.8183,0.8183,8552.0],["1991-06-27",0.8183,0.8797,0.8183,0.8183,171.0],["1991-06-28",0.8183,0.8797,0.8183,0.8183,6157.0],["1991-07-01",0.8183,0.8797,0.8183,0.8183,16248.0],["1991-07-02",0.8183,0.8797,0.8183,0.8183,1197.0],["1991-07-03",0.8183,0.8797,0.8183,0.8183,855.0],["1991-07-05",0.8183,0.8797,0.8183,0.8183,0.0],["1991-07-08",0.8183,0.8797,0.8183,0.8183,2908.0],["1991-07-09",0.8183,0.8797,0.8183,0.8183,1026.0],["1991-07-10",0.8183,0.8797,0.8183,0.8183,10433.0],["1991-07-11",0.8183,0.8797,0.8183,0.8183,4105.0],["1991-07-12",0.8183,0.8797,0.8183,0.8183,16248.0],["1991-07-15",0.8183,0.8183,0.8183,0.8183,0.0],["1991-07-16",0.8183,0.8797,0.8183,0.8183,4789.0],["1991-07-17",0.8183,0.8797,0.8183,0.8183,9749.0],["1991-07-18",0.8183,0.8183,0.8183,0.8183,0.0],["1991-07-19",0.8183,0.8797,0.8183,0.8183,855.0],["1991-07-22",0.8183,0.8183,0.8183,0.8183,0.0],["1991-07-23",0.8183,0.8183,0.8183,0.8183,0.0],["1991-07-24",0.8183,0.8797,0.8183,0.8183,4276.0],["1991-07-25",0.8183,0.8797,0.8183,0.8183,13683.0],["1991-07-26",0.8183,0.8797,0.8183,0.8183,4618.0],["1991-07-29",0.8183,0.8797,0.8183,0.8183,20524.0],["1991-07-30",0.8183,0.8183,0.8183,0.8183,0.0],["1991-07-31",0.8183,0.8797,0.8183,0.8183,1539.0],["1991-08-01",0.8183,0.8592,0.8183,0.8183,6670.0],["1991-08-02",0.8183,0.8592,0.8183,0.8183,3421.0],["1991-08-05",0.8183,0.8797,0.8183,0.8183,3079.0],["1991-08-06",0.8183,0.8797,0.8183,0.8183,7012.0],["1991-08-07",0.8183,0.8797,0.8183,0.8183,7697.0],["1991-08-08",0.8183,0.8797,0.8183,0.8183,684.0],["1991-08-09",0.8183,0.8797,0.8183,0.8183,855.0],["1991-08-12",0.8183,0.8797,0.8183,0.8183,3934.0],["1991-08-13",0.8183,0.8183,0.8183,0.8183,0.0],["1991-08-14",0.8183,0.8797,0.8183,0.8183,342.0],["1991-08-15",0.8183,0.8797,0.8183,0.8183,0.0],["1991-08-16",0.8183,0.8592,0.8183,0.8183,2566.0],["1991-08-19",0.8183,0.8797,0.8183,0.8183,5986.0],["1991-08-20",0.8183,0.8797,0.8183,0.8183,342.0],["1991-08-21",0.8183,0.8797,0.8183,0.8183,10091.0],["1991-08-22",0.8183,0.8797,0.8183,0.8183,0.0],["1991-08-23",0.8183,0.8797,0.8183,0.8183,171.0],["1991-08-26",0.8183,0.8183,0.8183,0.8183,0.0],["1991-08-27",0.8183,0.8797,0.8183,0.8183,4960.0],["1991-08-28",0.8183,0.8797,0.8183,0.8183,171.0],["1991-08-29",0.8183,0.8183,0.8183,0.8183,0.0],["1991-08-30",0.8183,0.8797,0.8183,0.8183,342.0],["1991-09-03",0.8183,0.8797,0.8183,0.8183,2223.0],["1991-09-04",0.8241,0.8241,0.8241,0.8241,0.0],["1991-09-05",0.8241,0.8859,0.8241,0.8241,3250.0],["1991-09-06",0.8241,0.8859,0.8241,0.8241,2394.0],["1991-09-09",0.8241,0.8859,0.8241,0.8241,342.0],["1991-09-10",0.8241,0.8859,0.8241,0.8241,9578.0],["1991-09-11",0.8241,0.8859,0.8241,0.8241,171.0],["1991-09-12",0.8241,0.8859,0.8241,0.8241,9578.0],["1991-09-13",0.8241,0.8653,0.8241,0.8241,2737.0],["1991-09-16",0.8241,0.8653,0.8241,0.8241,7868.0],["1991-09-17",0.8241,0.8241,0.8241,0.8241,0.0],["1991-09-18",0.8241,0.8859,0.8241,0.8241,2223.0],["1991-09-19",0.8241,0.9065,0.8241,0.8241,20011.0],["1991-09-20",0.8241,0.9065,0.8241,0.8241,1710.0],["1991-09-23",0.8241,0.9065,0.8241,0.8241,7012.0],["1991-09-24",0.8241,0.9065,0.8241,0.8241,1197.0],["1991-09-25",0.8241,0.9065,0.8241,0.8241,1026.0],["1991-09-26",0.8241,0.9065,0.8241,0.8241,3250.0],["1991-09-27",0.8447,0.9065,0.8447,0.8447,513.0],["1991-09-30",0.8447,0.9065,0.8447,0.8447,1881.0],["1991-10-01",0.8447,0.9065,0.8447,0.8447,8723.0],["1991-10-02",0.8447,0.8447,0.8447,0.8447,0.0],["1991-10-03",0.8447,0.9065,0.8447,0.8447,6841.0],["1991-10-04",0.8447,0.9065,0.8447,0.8447,5302.0],["1991-10-07",0.8447,0.9065,0.8447,0.8447,1197.0],["1991-10-08",0.8447,0.9065,0.8447,0.8447,342.0],["1991-10-09",0.8447,0.9065,0.8447,0.8447,513.0],["1991-10-10",0.8653,0.9889,0.8653,0.8653,29247.0],["1991-10-11",0.8859,0.9889,0.8859,0.8859,12143.0],["1991-10-14",0.8859,0.9889,0.8859,0.8859,171.0],["1991-10-15",0.8859,0.9889,0.8859,0.8859,171.0],["1991-10-16",0.8859,0.9889,0.8859,0.8859,7354.0],["1991-10-17",0.9065,0.9889,0.9065,0.9065,7183.0],["1991-10-18",0.9065,0.9889,0.9065,0.9065,855.0],["1991-10-21",0.9065,0.9889,0.9065,0.9065,513.0],["1991-10-22",0.9065,0.9889,0.9065,0.9065,1881.0],["1991-10-23",0.9065,0.9065,0.9065,0.9065,0.0],["1991-10-24",0.9271,1.0301,0.9271,0.9271,855.0],["1991-10-25",0.9271,1.0301,0.9271,0.9271,342.0],["1991-10-28",0.9271,1.0301,0.9271,0.9271,9407.0],["1991-10-29",0.9477,1.0507,0.9477,0.9477,171.0],["1991-10-30",0.9477,1.0507,0.9477,0.9477,7525.0],["1991-10-31",0.9477,1.0507,0.9477,0.9477,22234.0],["1991-11-01",0.9477,1.0507,0.9477,0.9477,0.0],["1991-11-04",0.9477,1.0507,0.9477,0.9477,171.0],["1991-11-05",0.9477,1.0507,0.9477,0.9477,171.0],["1991-11-06",0.9477,1.0507,0.9477,0.9477,171.0],["1991-11-07",0.9477,1.0507,0.9477,0.9477,4105.0],["1991-11-08",0.9477,1.0507,0.9477,0.9477,342.0],["1991-11-11",0.9477,1.0507,0.9477,0.9477,9578.0],["1991-11-12",0.9477,1.0507,0.9477,0.9477,855.0],["1991-11-13",0.9683,1.0507,0.9683,0.9683,3763.0],["1991-11-14",0.9683,1.0713,0.9683,0.9683,3592.0],["1991-11-15",0.9683,1.0713,0.9683,0.9683,1881.0],["1991-11-18",0.9889,1.0713,0.9889,0.9889,8381.0],["1991-11-19",0.9889,1.0713,0.9889,0.9889,1539.0],["1991-11-20",0.9889,1.0713,0.9889,0.9889,2052.0],["1991-11-21",0.9889,1.0713,0.9889,0.9889,1026.0],["1991-11-22",0.9889,0.9889,0.9889,0.9889,0.0],["1991-11-25",0.9889,1.0713,0.9889,0.9889,513.0],["1991-11-26",0.9889,1.0713,0.9889,0.9889,342.0],["1991-11-27",0.9889,1.0713,0.9889,0.9889,513.0],["1991-11-29",0.9889,1.0713,0.9889,0.9889,342.0],["1991-12-02",0.9889,1.0713,0.9889,0.9889,1710.0],["1991-12-03",0.9889,1.0713,0.9889,0.9889,342.0],["1991-12-04",0.9947,1.0776,0.9947,0.9947,1197.0],["1991-12-05",0.9947,1.0776,0.9947,0.9947,342.0],["1991-12-06",0.9947,1.0776,0.9947,0.9947,171.0],["1991-12-09",0.9947,1.0776,0.9947,0.9947,3421.0],["1991-12-10",0.9947,1.0569,0.9947,0.9947,22063.0],["1991-12-11",0.9947,1.0569,0.9947,0.9947,3421.0],["1991-12-12",0.9947,1.0569,0.9947,0.9947,5644.0],["1991-12-13",0.9947,0.9947,0.9947,0.9947,0.0],["1991-12-16",0.9947,1.0362,0.9118,0.9118,12657.0],["1991-12-17",0.9118,0.9118,0.9118,0.9118,0.0],["1991-12-18",0.9118,0.9947,0.8704,0.8704,3763.0],["1991-12-19",0.8704,0.9947,0.8704,0.8704,3079.0],["1991-12-20",0.8704,0.9947,0.8704,0.8704,0.0],["1991-12-23",0.8704,0.9947,0.8704,0.8704,6499.0],["1991-12-24",0.8704,0.9947,0.8704,0.8704,855.0],["1991-12-26",0.8704,0.8704,0.8704,0.8704,0.0],["1991-12-27",0.8704,0.974,0.8704,0.8704,171.0],["1991-12-30",0.8704,0.974,0.8704,0.8704,171.0],["1991-12-31",0.8704,0.974,0.8704,0.8704,3250.0],["1992-01-02",0.8704,0.974,0.8704,0.8704,684.0],["1992-01-03",0.8704,0.974,0.8704,0.8704,12485.0],["1992-01-06",0.8704,0.974,0.8704,0.8704,2566.0],["1992-01-07",0.8704,0.974,0.8497,0.8497,5131.0],["1992-01-08",0.8497,0.974,0.8497,0.8497,7697.0],["1992-01-09",0.8497,0.974,0.8497,0.8497,12314.0],["1992-01-10",0.8497,0.974,0.8497,0.8497,3250.0],["1992-01-13",0.8497,0.974,0.8497,0.8497,22234.0],["1992-01-14",0.8497,0.974,0.8497,0.8497,2052.0],["1992-01-15",0.8497,0.974,0.8497,0.8497,1197.0],["1992-01-16",0.8911,1.0154,0.8911,0.8911,30957.0],["1992-01-17",0.9118,1.0154,0.9118,0.9118,2908.0],["1992-01-20",0.9118,1.0154,0.9118,0.9118,2908.0],["1992-01-21",0.9118,1.0154,0.9118,0.9118,2908.0],["1992-01-22",0.9118,1.0154,0.9118,0.9118,11288.0],["1992-01-23",0.9118,1.0154,0.9118,0.9118,11288.0],["1992-01-24",0.9118,0.9118,0.9118,0.9118,0.0],["1992-01-27",0.9533,1.0154,0.9533,0.9533,6499.0],["1992-01-28",0.9533,1.0362,0.9533,0.9533,7354.0],["1992-01-29",0.9947,1.0776,0.9947,0.9947,2394.0],["1992-01-30",1.0362,1.1398,1.0362,1.0362,24458.0],["1992-01-31",1.0362,1.1398,1.0362,1.0362,17274.0],["1992-02-03",1.0362,1.1398,1.0362,1.0362,342.0],["1992-02-04",1.0362,1.1398,1.0362,1.0362,171.0],["1992-02-05",1.0362,1.1398,1.0362,1.0362,2908.0],["1992-02-06",1.0362,1.1398,1.0362,1.0362,1368.0],["1992-02-07",1.0569,1.1812,1.0569,1.0569,2737.0],["1992-02-10",1.0569,1.1812,1.0569,1.0569,513.0],["1992-02-11",1.0776,1.1605,1.0776,1.0776,7697.0],["1992-02-12",1.0776,1.1605,1.0776,1.0776,171.0],["1992-02-13",1.0983,1.1605,1.0983,1.0983,2737.0],["1992-02-14",1.0983,1.1605,1.0983,1.0983,7868.0],["1992-02-18",1.0983,1.1605,1.0983,1.0983,6499.0],["1992-02-19",1.0983,1.1605,1.0983,1.0983,5473.0],["1992-02-20",1.0983,1.1605,1.0983,1.0983,6670.0],["1992-02-21",1.0983,1.1605,1.0983,1.0983,513.0],["1992-02-24",1.0983,1.1605,1.0983,1.0983,1539.0],["1992-02-25",1.0983,1.1605,1.0983,1.0983,6157.0],["1992-02-26",1.0983,1.1605,1.0983,1.0983,5473.0],["1992-02-27",1.0983,1.1605,1.0983,1.0983,855.0],["1992-02-28",1.0983,1.1605,1.0983,1.0983,171.0],["1992-03-02",1.0983,1.0983,1.0983,1.0983,0.0],["1992-03-03",1.0983,1.1605,1.0983,1.0983,1368.0],["1992-03-04",1.1042,1.1667,1.1042,1.1042,342.0],["1992-03-05",1.1042,1.1667,1.1042,1.1042,513.0],["1992-03-06",1.1042,1.1667,1.1042,1.1042,2394.0],["1992-03-09",1.1042,1.1667,1.1042,1.1042,342.0],["1992-03-10",1.1042,1.1667,1.1042,1.1042,513.0],["1992-03-11",1.1042,1.1667,1.1042,1.1042,1881.0],["1992-03-12",1.1042,1.1667,1.1042,1.1042,3763.0],["1992-03-13",1.1042,1.2083,1.1042,1.1042,14880.0],["1992-03-16",1.1042,1.2083,1.0833,1.0833,13854.0],["1992-03-17",1.0833,1.2083,1.0833,1.0833,2394.0],["1992-03-18",1.0833,1.2083,1.0833,1.0833,684.0],["1992-03-19",1.0833,1.2083,1.0833,1.0833,11288.0],["1992-03-20",1.0833,1.1667,1.0833,1.0833,15393.0],["1992-03-23",1.0833,1.1667,1.0833,1.0833,22748.0],["1992-03-24",1.0833,1.1667,1.0833,1.0833,38654.0],["1992-03-25",1.0833,1.1667,1.0833,1.0833,6157.0],["1992-03-26",1.0833,1.1667,1.0833,1.0833,1710.0],["1992-03-27",1.0833,1.1667,1.0833,1.0833,2908.0],["1992-03-30",1.0833,1.1667,1.0833,1.0833,4105.0],["1992-03-31",1.0833,1.1667,1.0833,1.0833,1026.0],["1992-04-01",1.0833,1.1667,1.0833,1.0833,513.0],["1992-04-02",1.0833,1.1667,1.0833,1.0833,2394.0],["1992-04-03",1.0833,1.1667,1.0833,1.0833,684.0],["1992-04-06",1.0833,1.1458,1.0833,1.0833,3079.0],["1992-04-07",1.0833,1.1458,1.0833,1.0833,7697.0],["1992-04-08",1.0833,1.1458,1.0833,1.0833,9065.0],["1992-04-09",1.0833,1.1667,1.0833,1.0833,22919.0],["1992-04-10",1.0833,1.1667,1.0833,1.0833,5473.0],["1992-04-13",1.0833,1.1667,1.0833,1.0833,1881.0],["1992-04-14",1.0833,1.1667,1.0833,1.0833,0.0],["1992-04-15",1.0833,1.1667,1.0833,1.0833,684.0],["1992-04-16",1.0833,1.1667,1.0833,1.0833,6841.0],["1992-04-20",1.0833,1.1667,1.0833,1.0833,5473.0],["1992-04-21",1.0833,1.1667,1.0833,1.0833,21721.0],["1992-04-22",1.0833,1.1667,1.0833,1.0833,171.0],["1992-04-23",1.0833,1.1667,1.0833,1.0833,342.0],["1992-04-24",1.0833,1.0833,1.0833,1.0833,0.0],["1992-04-27",1.0833,1.1667,1.0833,1.0833,2566.0],["1992-04-28",1.0833,1.1667,1.0833,1.0833,2052.0],["1992-04-29",1.0833,1.1667,1.0833,1.0833,513.0],["1992-04-30",1.0833,1.1667,1.0833,1.0833,11630.0],["1992-05-01",1.0833,1.1667,1.0833,1.0833,1539.0],["1992-05-04",1.0833,1.1667,1.0833,1.0833,6841.0],["1992-05-05",1.0833,1.1667,1.0417,1.0417,1539.0],["1992-05-06",1.0417,1.0417,1.0417,1.0417,0.0],["1992-05-07",1.0625,1.125,1.0625,1.0625,22748.0],["1992-05-08",1.0625,1.125,1.0625,1.0625,1539.0],["1992-05-11",1.0625,1.1667,1.0625,1.0625,6499.0],["1992-05-12",1.0625,1.1667,1.0625,1.0625,342.0],["1992-05-13",1.0625,1.1667,1.0625,1.0625,0.0],["1992-05-14",1.0625,1.1667,1.0625,1.0625,684.0],["1992-05-15",1.0625,1.0625,1.0625,1.0625,0.0],["1992-05-18",1.0625,1.1667,1.0625,1.0625,4276.0],["1992-05-19",1.0625,1.1667,1.0625,1.0625,20353.0],["1992-05-20",1.0625,1.1667,1.0625,1.0625,5302.0],["1992-05-21",1.0625,1.1667,1.0625,1.0625,12143.0],["1992-05-22",1.0625,1.1667,1.0625,1.0625,7012.0],["1992-05-26",1.0625,1.1667,1.0625,1.0625,684.0],["1992-05-27",1.0625,1.1667,1.0625,1.0625,4789.0],["1992-05-28",1.0625,1.0625,1.0625,1.0625,0.0],["1992-05-29",1.0625,1.1667,1.0625,1.0625,3421.0],["1992-06-01",1.0625,1.1667,1.0625,1.0625,12657.0],["1992-06-02",1.0625,1.1667,1.0625,1.0625,31812.0],["1992-06-03",1.0625,1.1667,1.0625,1.0625,5131.0],["1992-06-04",1.0684,1.1731,1.0684,1.0684,6157.0],["1992-06-05",1.0684,1.1731,1.0684,1.0684,4789.0],["1992-06-08",1.0684,1.1731,1.0684,1.0684,1539.0],["1992-06-09",1.0684,1.1731,1.0684,1.0684,5644.0],["1992-06-10",1.0684,1.0893,0.9846,0.9846,4105.0],["1992-06-11",0.9846,1.0893,0.9846,0.9846,171.0],["1992-06-12",0.9846,1.0893,0.9846,0.9846,342.0],["1992-06-15",0.9846,0.9846,0.9846,0.9846,0.0],["1992-06-16",1.0474,1.0474,0.9427,0.9427,3592.0],["1992-06-17",0.9636,1.0474,0.9636,1.0474,4618.0],["1992-06-18",1.0369,1.0369,1.0369,1.0369,513.0],["1992-06-19",1.0474,1.0474,1.0265,1.0265,1197.0],["1992-06-22",1.0474,1.0474,1.0474,1.0474,1710.0],["1992-06-23",0.9217,0.9217,0.9217,0.9217,855.0],["1992-06-24",0.9217,1.0474,0.9217,1.0474,2223.0],["1992-06-25",0.9217,1.0474,0.9217,1.0474,1197.0],["1992-06-26",0.9427,1.0265,0.9427,1.0265,1197.0],["1992-06-29",0.9427,1.0265,0.9427,1.0265,513.0],["1992-06-30",0.9427,1.0055,0.9427,1.0055,2908.0],["1992-07-01",0.9427,0.9427,0.9427,0.9427,855.0],["1992-07-02",0.9427,1.0055,0.9427,1.0055,1197.0],["1992-07-06",0.9427,0.9427,0.9427,0.9427,684.0],["1992-07-07",0.9636,1.0265,0.9636,1.0265,4447.0],["1992-07-08",0.9427,1.0265,0.9427,0.9427,5473.0],["1992-07-09",0.9427,0.9427,0.9427,0.9427,9407.0],["1992-07-10",0.9636,1.0474,0.9532,1.0474,21550.0],["1992-07-13",0.9427,0.9427,0.9427,0.9427,3934.0],["1992-07-14",0.9427,0.9427,0.9427,0.9427,342.0],["1992-07-15",0.9741,0.9741,0.9741,0.9741,855.0],["1992-07-16",0.9846,1.0474,0.9636,0.9636,16932.0],["1992-07-17",0.9636,0.9636,0.9636,0.9636,684.0],["1992-07-20",0.9636,1.0265,0.9636,1.0265,1368.0],["1992-07-21",0.9427,0.9636,0.9427,0.9636,4105.0],["1992-07-22",0.9427,0.9427,0.9427,0.9427,342.0],["1992-07-23",0.9427,1.0474,0.9427,1.0474,4618.0],["1992-07-24",0.9427,1.0265,0.9427,0.9427,26510.0],["1992-07-27",1.0265,1.0265,0.9427,0.9427,855.0],["1992-07-28",0.9427,0.9427,0.9427,0.9427,1197.0],["1992-07-29",1.0265,1.0265,0.9427,0.9427,4105.0],["1992-07-30",1.0265,1.0265,0.9427,0.9427,1710.0],["1992-07-31",1.0265,1.0265,0.9427,1.0265,1026.0],["1992-08-03",1.0265,1.0265,1.0265,1.0265,342.0],["1992-08-04",0.9427,0.9427,0.9427,0.9427,171.0],["1992-08-05",0.9636,0.9636,0.9636,0.9636,684.0],["1992-08-06",0.9427,1.0265,0.9427,1.0265,25655.0],["1992-08-07",0.9427,1.0055,0.9427,0.9427,5815.0],["1992-08-10",1.0265,1.0265,0.9427,1.0265,11459.0],["1992-08-11",1.0265,1.0265,0.9427,1.0265,5815.0],["1992-08-12",0.9636,1.0265,0.9427,1.0265,37627.0],["1992-08-13",0.9427,1.0265,0.9427,0.9427,17445.0],["1992-08-14",0.9427,1.0265,0.9427,1.0265,15564.0],["1992-08-17",0.9427,1.0265,0.9427,1.0265,14025.0],["1992-08-18",1.0265,1.0265,0.9427,0.9427,1026.0],["1992-08-19",0.9427,1.0265,0.9427,1.0265,3763.0],["1992-08-20",0.9427,0.9427,0.9427,0.9427,3421.0],["1992-08-21",1.0265,1.0474,0.9636,1.0474,4447.0],["1992-08-24",1.0474,1.0474,1.0474,1.0474,855.0],["1992-08-25",1.0474,1.0474,1.0474,1.0474,0.0],["1992-08-26",1.0265,1.0265,0.9427,0.9427,7354.0],["1992-08-27",0.9636,1.0474,0.9636,0.9741,14025.0],["1992-08-28",0.9636,1.0474,0.9636,1.0474,41903.0],["1992-08-31",1.0474,1.0474,0.9846,0.9846,513.0],["1992-09-01",0.9846,1.0265,0.9846,1.0265,3421.0],["1992-09-02",0.9951,0.9951,0.9636,0.9636,513.0],["1992-09-03",1.0117,1.0328,0.9695,1.0328,26168.0],["1992-09-04",1.0222,1.0222,0.9695,0.9695,6157.0],["1992-09-08",0.9695,0.9695,0.9695,0.9695,0.0],["1992-09-09",0.9695,1.0117,0.9695,1.0117,4276.0],["1992-09-10",0.9695,1.0328,0.9695,1.0328,10946.0],["1992-09-11",0.9695,0.9695,0.9695,0.9695,342.0],["1992-09-14",1.0117,1.0328,0.9695,1.0117,10091.0],["1992-09-15",0.9695,1.0328,0.9695,1.0328,513.0],["1992-09-16",1.0328,1.0328,0.9906,1.0117,1539.0],["1992-09-17",0.9695,1.0328,0.9695,1.0328,23432.0],["1992-09-18",1.0328,1.0328,0.9695,1.0328,2223.0],["1992-09-21",0.9695,0.9801,0.9695,0.9801,3079.0],["1992-09-22",0.9801,1.0328,0.9695,1.0328,14025.0],["1992-09-23",0.9695,0.9695,0.9695,0.9695,171.0],["1992-09-24",1.0328,1.0328,1.0328,1.0328,1710.0],["1992-09-25",1.0328,1.0328,1.0328,1.0328,342.0],["1992-09-28",0.9695,1.0328,0.9695,0.9906,2908.0],["1992-09-29",1.0328,1.0328,0.9695,1.0117,3934.0],["1992-09-30",0.9695,1.0328,0.9695,1.0328,855.0],["1992-10-01",1.0328,1.0328,0.9906,1.0328,2566.0],["1992-10-02",0.9695,0.9801,0.9695,0.9801,7012.0],["1992-10-05",1.0328,1.0328,0.9695,0.9695,513.0],["1992-10-06",1.0011,1.0328,1.0011,1.0328,855.0],["1992-10-07",1.0328,1.0328,0.9695,0.9695,342.0],["1992-10-08",0.9695,1.0328,0.9695,1.0328,1881.0],["1992-10-09",0.9695,0.9695,0.9695,0.9695,342.0],["1992-10-12",0.9695,0.9695,0.9695,0.9695,171.0],["1992-10-13",0.9695,1.0117,0.9695,1.0117,2566.0],["1992-10-14",0.9801,0.9801,0.9695,0.9695,3934.0],["1992-10-15",0.9695,1.0328,0.9695,1.0328,10946.0],["1992-10-16",1.0328,1.0328,1.0328,1.0328,0.0],["1992-10-19",1.0222,1.0222,0.9695,0.9695,2394.0],["1992-10-20",1.0328,1.0328,0.9695,0.9695,1197.0],["1992-10-21",0.9695,0.9695,0.9695,0.9695,1881.0],["1992-10-22",0.9695,1.0328,0.9485,1.0328,20011.0],["1992-10-23",0.9695,1.0328,0.9695,1.0328,2394.0],["1992-10-26",0.9695,1.0328,0.9695,0.9695,3934.0],["1992-10-27",0.9695,1.0328,0.9485,0.9695,10775.0],["1992-10-28",1.0328,1.0328,0.9379,0.9801,15051.0],["1992-10-29",0.8431,0.8431,0.8431,0.8431,855.0],["1992-10-30",0.9906,0.9906,0.8431,0.9906,1197.0],["1992-11-02",0.9274,0.9274,0.8431,0.8431,7183.0],["1992-11-03",0.8431,0.9906,0.8431,0.8641,27194.0],["1992-11-04",0.9906,0.9906,0.8431,0.8641,9749.0],["1992-11-05",0.8431,0.9906,0.8431,0.9274,5644.0],["1992-11-06",0.8431,0.9274,0.8431,0.9274,2566.0],["1992-11-09",0.8431,0.9063,0.8431,0.8431,10775.0],["1992-11-10",0.8431,0.8431,0.8431,0.8431,855.0],["1992-11-11",0.8431,0.9906,0.8431,0.8852,10091.0],["1992-11-12",0.8536,0.9906,0.8431,0.9906,8210.0],["1992-11-13",0.8431,0.9695,0.8431,0.9063,9749.0],["1992-11-16",0.9274,0.9274,0.8431,0.8431,342.0],["1992-11-17",0.8431,0.9695,0.8431,0.8431,29760.0],["1992-11-18",0.9695,0.9695,0.8852,0.8852,8552.0],["1992-11-19",0.8431,0.8852,0.8431,0.8641,10775.0],["1992-11-20",0.8431,0.8431,0.8431,0.8431,171.0],["1992-11-23",0.8431,0.8431,0.8431,0.8431,0.0],["1992-11-24",0.8431,0.8431,0.8431,0.8431,171.0],["1992-11-25",0.8431,0.9695,0.8431,0.9695,855.0],["1992-11-27",0.9695,0.9695,0.9695,0.9695,0.0],["1992-11-30",0.9274,0.9695,0.8852,0.9695,4276.0],["1992-12-01",0.8536,0.8641,0.8536,0.8641,7697.0],["1992-12-02",0.9695,0.9695,0.9274,0.9274,342.0],["1992-12-03",0.8431,0.8431,0.8431,0.8431,1539.0],["1992-12-04",0.849,0.849,0.849,0.849,1026.0],["1992-12-07",0.9127,0.9127,0.9127,0.9127,684.0],["1992-12-08",0.9764,0.9764,0.9764,0.9764,684.0],["1992-12-09",0.9764,0.9764,0.849,0.9764,11972.0],["1992-12-10",0.9764,0.9764,0.849,0.9127,20695.0],["1992-12-11",0.8702,0.9764,0.8702,0.9764,2223.0],["1992-12-14",0.849,0.849,0.849,0.849,171.0],["1992-12-15",0.849,0.849,0.849,0.849,0.0],["1992-12-16",0.9339,0.9339,0.849,0.849,684.0],["1992-12-17",0.8596,0.8809,0.849,0.849,1710.0],["1992-12-18",0.849,0.849,0.849,0.849,2052.0],["1992-12-21",0.9339,0.9976,0.9339,0.9976,2052.0],["1992-12-22",0.8702,0.8702,0.8702,0.8702,4105.0],["1992-12-23",0.9976,0.9976,0.8702,0.8809,13512.0],["1992-12-24",0.8702,0.9976,0.8702,0.9976,23774.0],["1992-12-28",0.849,0.9339,0.849,0.8702,41219.0],["1992-12-29",0.8702,0.8702,0.849,0.849,36943.0],["1992-12-30",0.8702,0.8702,0.8702,0.8702,37970.0],["1992-12-31",0.849,0.9976,0.849,0.9976,18301.0],["1993-01-04",0.8915,0.9976,0.8702,0.9976,7012.0],["1993-01-05",0.8915,0.9551,0.8809,0.9551,4276.0],["1993-01-06",0.9127,0.9551,0.8809,0.9551,35062.0],["1993-01-07",0.9551,0.9976,0.8702,0.8809,90648.0],["1993-01-08",0.9976,0.9976,0.8702,0.8702,4105.0],["1993-01-11",0.9976,0.9976,0.8702,0.9127,16419.0],["1993-01-12",0.9127,0.9976,0.8702,0.8702,4618.0],["1993-01-13",0.9976,0.9976,0.8702,0.8702,27536.0],["1993-01-14",0.9976,0.9976,0.8915,0.8915,1368.0],["1993-01-15",0.9127,0.9976,0.9127,0.9127,27707.0],["1993-01-18",0.8915,0.8915,0.8915,0.8915,4105.0],["1993-01-19",0.9976,0.9976,0.9658,0.9658,18472.0],["1993-01-20",0.9764,0.9976,0.9127,0.9764,38141.0],["1993-01-21",0.9127,0.9976,0.9127,0.9551,5815.0],["1993-01-22",0.9127,0.987,0.9127,0.987,1539.0],["1993-01-25",0.9127,0.9976,0.9127,0.9976,51994.0],["1993-01-26",0.9976,0.9976,0.9976,0.9976,684.0],["1993-01-27",0.9976,0.9976,0.9976,0.9976,2737.0],["1993-01-28",0.9976,1.04,0.9339,1.04,30615.0],["1993-01-29",1.04,1.04,1.0082,1.04,15222.0],["1993-02-01",1.0188,1.04,1.0188,1.04,19669.0],["1993-02-02",1.0613,1.0613,0.9551,1.0613,10433.0],["1993-02-03",1.04,1.0613,1.0188,1.0613,22919.0],["1993-02-04",1.1037,1.1249,0.9976,1.1249,34207.0],["1993-02-05",1.1037,1.1674,1.0825,1.1674,25655.0],["1993-02-08",1.2098,1.2523,1.1037,1.2311,47034.0],["1993-02-09",1.2523,1.2523,1.1462,1.1674,15393.0],["1993-02-10",1.1674,1.2523,1.1674,1.2523,68243.0],["1993-02-11",1.2523,1.2523,1.2098,1.2311,65506.0],["1993-02-12",1.1886,1.2523,1.1674,1.1674,48061.0],["1993-02-16",1.2523,1.2523,1.1462,1.1992,11972.0],["1993-02-17",1.2523,1.2523,1.1462,1.2311,54389.0],["1993-02-18",1.2523,1.2523,1.1886,1.2523,28392.0],["1993-02-19",1.2098,1.2523,1.1886,1.2523,31299.0],["1993-02-22",1.1886,1.2523,1.1886,1.2523,24458.0],["1993-02-23",1.2523,1.2523,1.1886,1.1992,6841.0],["1993-02-24",1.1886,1.2523,1.1886,1.1886,7525.0],["1993-02-25",1.1886,1.2523,1.1886,1.2098,12314.0],["1993-02-26",1.2523,1.2523,1.1886,1.2098,22576.0],["1993-03-01",1.1886,1.2523,1.1886,1.2523,3763.0],["1993-03-02",1.1992,1.2523,1.1886,1.2311,5986.0],["1993-03-03",1.2311,1.2311,1.1886,1.1886,1197.0],["1993-03-04",1.2586,1.2586,1.1946,1.1946,4960.0],["1993-03-05",1.2159,1.2586,1.1946,1.1946,22063.0],["1993-03-08",1.2586,1.2586,1.1519,1.1946,77136.0],["1993-03-09",1.2373,1.2373,1.1626,1.1946,10262.0],["1993-03-10",1.1626,1.2373,1.1626,1.2373,1368.0],["1993-03-11",1.1626,1.2053,1.1626,1.1946,2737.0],["1993-03-12",1.1519,1.2373,1.1519,1.2373,27536.0],["1993-03-15",1.2266,1.2586,1.1946,1.1946,7012.0],["1993-03-16",1.2373,1.2586,1.1946,1.1946,3421.0],["1993-03-17",1.2266,1.2586,1.1946,1.2586,10262.0],["1993-03-18",1.2586,1.2799,1.1946,1.1946,33010.0],["1993-03-19",1.2586,1.2586,1.1946,1.2373,12314.0],["1993-03-22",1.2586,1.2586,1.2586,1.2586,2737.0],["1993-03-23",1.1946,1.2799,1.1946,1.2799,20182.0],["1993-03-24",1.2586,1.2799,1.2159,1.2159,43614.0],["1993-03-25",1.2159,1.3439,1.2159,1.3439,7868.0],["1993-03-26",1.2266,1.3439,1.2159,1.3119,9065.0],["1993-03-29",1.2159,1.3439,1.2159,1.3439,513.0],["1993-03-30",1.3439,1.3439,1.2799,1.2799,5644.0],["1993-03-31",1.3439,1.3439,1.2479,1.2479,13683.0],["1993-04-01",1.3012,1.3439,1.2159,1.2906,38654.0],["1993-04-02",1.2479,1.3439,1.2479,1.3332,3250.0],["1993-04-05",1.2586,1.3439,1.1946,1.2373,17103.0],["1993-04-06",1.3226,1.3652,1.2373,1.2799,7868.0],["1993-04-07",1.2586,1.3652,1.2586,1.3652,4618.0],["1993-04-08",1.3226,1.3652,1.2586,1.3226,16077.0],["1993-04-12",1.2799,1.3652,1.2799,1.2799,8039.0],["1993-04-13",1.4079,1.4079,1.2799,1.4079,21550.0],["1993-04-14",1.3013,1.4399,1.3013,1.3013,2908.0],["1993-04-15",1.3013,1.4719,1.3013,1.4719,13854.0],["1993-04-16",1.4932,1.4932,1.3652,1.4932,12485.0],["1993-04-19",1.3546,1.4719,1.3439,1.4719,6841.0],["1993-04-20",1.3439,1.4506,1.3226,1.3226,32325.0],["1993-04-21",1.3226,1.3866,1.3226,1.3866,11288.0],["1993-04-22",1.2586,1.3866,1.2586,1.3866,17103.0],["1993-04-23",1.3866,1.3866,1.3866,1.3866,171.0],["1993-04-26",1.3546,1.3546,1.2373,1.2373,5473.0],["1993-04-27",1.2373,1.2373,1.2373,1.2373,0.0],["1993-04-28",1.3439,1.3439,1.2373,1.3332,14709.0],["1993-04-29",1.3439,1.3439,1.2373,1.2373,3934.0],["1993-04-30",1.3439,1.3439,1.2799,1.3439,5986.0],["1993-05-03",1.3439,1.3652,1.2799,1.2799,5473.0],["1993-05-04",1.3439,1.3887,1.2543,1.3887,5375.0],["1993-05-05",1.3887,1.4111,1.2991,1.4111,9448.0],["1993-05-06",1.4335,1.4335,1.3215,1.3327,7493.0],["1993-05-07",1.2991,1.2991,1.2991,1.2991,814.0],["1993-05-10",1.2991,1.2991,1.2991,1.2991,2769.0],["1993-05-11",1.2991,1.2991,1.2991,1.2991,814.0],["1993-05-12",1.3215,1.4335,1.3215,1.4335,2606.0],["1993-05-13",1.2991,1.3439,1.2991,1.3439,6190.0],["1993-05-14",1.3215,1.4223,1.2991,1.2991,5375.0],["1993-05-17",1.2991,1.3327,1.2991,1.3327,489.0],["1993-05-18",1.2991,1.4335,1.2991,1.4335,13194.0],["1993-05-19",1.3215,1.3215,1.3215,1.3215,163.0],["1993-05-20",1.2991,1.4335,1.2991,1.4335,1955.0],["1993-05-21",1.2991,1.4335,1.2543,1.2655,35347.0],["1993-05-24",1.3215,1.3439,1.2319,1.3439,4724.0],["1993-05-25",1.2543,1.2543,1.2431,1.2431,2118.0],["1993-05-26",1.2319,1.3439,1.2319,1.3439,652.0],["1993-05-27",1.2319,1.2767,1.2319,1.2767,977.0],["1993-05-28",1.2879,1.3439,1.2879,1.3439,5212.0],["1993-06-01",1.2319,1.3439,1.2319,1.2543,20850.0],["1993-06-02",1.3439,1.3439,1.2319,1.2319,4561.0],["1993-06-03",1.3439,1.3439,1.2095,1.3439,37790.0],["1993-06-04",1.2152,1.3277,1.2152,1.2827,3746.0],["1993-06-07",1.2152,1.2152,1.2152,1.2152,814.0],["1993-06-08",1.2152,1.2152,1.2152,1.2152,1629.0],["1993-06-09",1.2152,1.3502,1.2152,1.2377,7819.0],["1993-06-10",1.2602,1.3502,1.2602,1.3502,2932.0],["1993-06-11",1.2377,1.3277,1.2152,1.2152,7167.0],["1993-06-14",1.3502,1.3502,1.2152,1.2152,4398.0],["1993-06-15",1.2602,1.3502,1.2152,1.294,31438.0],["1993-06-16",1.2152,1.3502,1.2152,1.3502,326.0],["1993-06-17",1.2377,1.3502,1.2377,1.3502,16615.0],["1993-06-18",1.2152,1.3277,1.2152,1.2602,7819.0],["1993-06-21",1.2827,1.3165,1.2152,1.2827,20361.0],["1993-06-22",1.2152,1.3165,1.2152,1.3165,3909.0],["1993-06-23",1.2152,1.2264,1.2152,1.2152,3421.0],["1993-06-24",1.2152,1.2152,1.2152,1.2152,0.0],["1993-06-25",1.2377,1.2377,1.2152,1.2152,3258.0],["1993-06-28",1.2377,1.294,1.2152,1.2377,6190.0],["1993-06-29",1.2152,1.2152,1.2152,1.2152,1629.0],["1993-06-30",1.2377,1.2377,1.2152,1.2152,2118.0],["1993-07-01",1.2152,1.3277,1.2152,1.3277,5212.0],["1993-07-02",1.3052,1.3277,1.2152,1.3277,10425.0],["1993-07-06",1.2152,1.2152,1.2152,1.2152,3258.0],["1993-07-07",1.2152,1.3277,1.2152,1.3277,17266.0],["1993-07-08",1.3277,1.3277,1.3277,1.3277,0.0],["1993-07-09",1.3277,1.3277,1.2152,1.3165,3746.0],["1993-07-12",1.2377,1.3052,1.2377,1.2377,9285.0],["1993-07-13",1.2377,1.2377,1.2377,1.2377,0.0],["1993-07-14",1.3052,1.3052,1.2377,1.2377,1303.0],["1993-07-15",1.2377,1.294,1.2377,1.294,19710.0],["1993-07-16",1.3502,1.3502,1.2377,1.2377,9936.0],["1993-07-19",1.2377,1.2602,1.2377,1.2377,14660.0],["1993-07-20",1.2489,1.3165,1.2377,1.2377,7004.0],["1993-07-21",1.3277,1.3277,1.2377,1.2602,18569.0],["1993-07-22",1.3277,1.3277,1.2377,1.3277,5050.0],["1993-07-23",1.2602,1.294,1.2377,1.2827,8633.0],["1993-07-26",1.2377,1.2377,1.2377,1.2377,2118.0],["1993-07-27",1.2377,1.3277,1.2377,1.2377,4072.0],["1993-07-28",1.3052,1.3052,1.3052,1.3052,1629.0],["1993-07-29",1.2489,1.3052,1.2377,1.3052,33067.0],["1993-07-30",1.2377,1.3052,1.2377,1.3052,6190.0],["1993-08-02",1.2602,1.2827,1.2377,1.2377,4887.0],["1993-08-03",1.3052,1.3277,1.3052,1.3277,6516.0],["1993-08-04",1.2827,1.3277,1.2715,1.3277,5538.0],["1993-08-05",1.2377,1.2377,1.2377,1.2377,977.0],["1993-08-06",1.3277,1.3277,1.2377,1.2377,11076.0],["1993-08-09",1.3052,1.3727,1.2602,1.3727,3095.0],["1993-08-10",1.3727,1.3727,1.2602,1.3052,4072.0],["1993-08-11",1.2602,1.3727,1.2602,1.2827,2932.0],["1993-08-12",1.3727,1.3727,1.2827,1.2827,9936.0],["1993-08-13",1.3727,1.3727,1.3052,1.3502,6353.0],["1993-08-16",1.3502,1.3502,1.2827,1.3277,8144.0],["1993-08-17",1.3052,1.3952,1.3052,1.3727,42351.0],["1993-08-18",1.3277,1.3952,1.3052,1.3952,6841.0],["1993-08-19",1.3052,1.3952,1.3052,1.3277,5538.0],["1993-08-20",1.3952,1.3952,1.3952,1.3952,163.0],["1993-08-23",1.3952,1.3952,1.3277,1.3952,19710.0],["1993-08-24",1.3502,1.3952,1.3277,1.339,25899.0],["1993-08-25",1.3502,1.4177,1.3502,1.4177,8470.0],["1993-08-26",1.3502,1.429,1.3502,1.429,8796.0],["1993-08-27",1.3727,1.4177,1.3727,1.4177,1303.0],["1993-08-30",1.3727,1.4627,1.3727,1.3727,14334.0],["1993-08-31",1.3727,1.4627,1.3727,1.3727,8959.0],["1993-09-01",1.429,1.429,1.429,1.429,489.0],["1993-09-02",1.3727,1.4627,1.3727,1.3727,5375.0],["1993-09-03",1.4627,1.4627,1.3727,1.3727,5212.0],["1993-09-07",1.4177,1.4627,1.3727,1.4627,4235.0],["1993-09-08",1.3727,1.4402,1.3727,1.4402,5375.0],["1993-09-09",1.384,1.384,1.384,1.384,326.0],["1993-09-10",1.429,1.429,1.429,1.429,652.0],["1993-09-13",1.4466,1.4466,1.4014,1.4353,30135.0],["1993-09-14",1.3788,1.4353,1.3788,1.4353,12380.0],["1993-09-15",1.3788,1.4466,1.3788,1.4466,10425.0],["1993-09-16",1.3788,1.4466,1.3788,1.3788,4724.0],["1993-09-17",1.3788,1.4466,1.3788,1.4127,3421.0],["1993-09-20",1.3562,1.3562,1.3562,1.3562,1629.0],["1993-09-21",1.3562,1.4014,1.311,1.311,4235.0],["1993-09-22",1.3562,1.3562,1.3336,1.3449,7982.0],["1993-09-23",1.311,1.311,1.311,1.311,163.0],["1993-09-24",1.311,1.311,1.311,1.311,1629.0],["1993-09-27",1.311,1.311,1.311,1.311,489.0],["1993-09-28",1.3562,1.3562,1.2884,1.2884,2118.0],["1993-09-29",1.2884,1.2884,1.2884,1.2884,5212.0],["1993-09-30",1.2884,1.3788,1.2884,1.3788,13031.0],["1993-10-01",1.2884,1.2884,1.2884,1.2884,326.0],["1993-10-04",1.2884,1.3336,1.2884,1.2884,7493.0],["1993-10-05",1.2884,1.2884,1.2884,1.2884,2606.0],["1993-10-06",1.3336,1.3788,1.2884,1.2884,2443.0],["1993-10-07",1.2884,1.2884,1.2884,1.2884,977.0],["1993-10-08",1.3788,1.3788,1.2884,1.311,3909.0],["1993-10-11",1.3788,1.3788,1.2884,1.2884,1955.0],["1993-10-12",1.3788,1.3788,1.2884,1.3675,10099.0],["1993-10-13",1.3788,1.4014,1.2884,1.4014,7330.0],["1993-10-14",1.3336,1.4014,1.3336,1.4014,489.0],["1993-10-15",1.4014,1.4014,1.4014,1.4014,6841.0],["1993-10-18",1.3336,1.3336,1.3336,1.3336,1792.0],["1993-10-19",1.424,1.424,1.3336,1.3562,23619.0],["1993-10-20",1.424,1.424,1.3562,1.3562,2769.0],["1993-10-21",1.4014,1.4014,1.3562,1.3562,5050.0],["1993-10-22",1.3788,1.3788,1.3788,1.3788,814.0],["1993-10-25",1.424,1.424,1.3788,1.3788,8633.0],["1993-10-26",1.3788,1.424,1.3788,1.424,7167.0],["1993-10-27",1.3788,1.4579,1.3788,1.3788,3258.0],["1993-10-28",1.4466,1.4466,1.3788,1.3788,14334.0],["1993-10-29",1.3788,1.424,1.3562,1.3562,13357.0],["1993-11-01",1.3562,1.424,1.3562,1.3788,8470.0],["1993-11-02",1.3562,1.3901,1.3562,1.3562,3258.0],["1993-11-03",1.3562,1.3562,1.3562,1.3562,1466.0],["1993-11-04",1.3562,1.3562,1.3562,1.3562,12542.0],["1993-11-05",1.3562,1.3788,1.3562,1.3675,11402.0],["1993-11-08",1.3562,1.3675,1.3562,1.3675,5864.0],["1993-11-09",1.3788,1.3788,1.3562,1.3562,489.0],["1993-11-10",1.3562,1.3788,1.3562,1.3562,0.0],["1993-11-11",1.3562,1.3562,1.3562,1.3562,977.0],["1993-11-12",1.3562,1.3675,1.3562,1.3562,39745.0],["1993-11-15",1.4014,1.4014,1.3562,1.3562,1792.0],["1993-11-16",1.3562,1.4014,1.3562,1.3788,4398.0],["1993-11-17",1.3562,1.3562,1.3562,1.3562,1629.0],["1993-11-18",1.3562,1.3562,1.3562,1.3562,489.0],["1993-11-19",1.3562,1.3562,1.3562,1.3562,0.0],["1993-11-22",1.3562,1.3562,1.3562,1.3562,6841.0],["1993-11-23",1.3788,1.3788,1.3336,1.3336,8959.0],["1993-11-24",1.3562,1.3562,1.3562,1.3562,1629.0],["1993-11-26",1.3336,1.3336,1.3336,1.3336,1955.0],["1993-11-29",1.3336,1.3788,1.3336,1.3336,12054.0],["1993-11-30",1.3788,1.3788,1.3336,1.3336,4887.0],["1993-12-01",1.3449,1.3562,1.3336,1.3562,11565.0],["1993-12-02",1.3788,1.3788,1.3788,1.3788,8470.0],["1993-12-03",1.3336,1.3336,1.3336,1.3336,1466.0],["1993-12-06",1.3854,1.3854,1.3854,1.3854,1629.0],["1993-12-07",1.34,1.3854,1.34,1.3854,16778.0],["1993-12-08",1.4535,1.4535,1.3627,1.4535,1466.0],["1993-12-09",1.3627,1.4535,1.3627,1.3854,1303.0],["1993-12-10",1.3627,1.3854,1.3627,1.3854,3421.0],["1993-12-13",1.4422,1.4762,1.4422,1.4762,652.0],["1993-12-14",1.3854,1.3854,1.3627,1.3627,489.0],["1993-12-15",1.3627,1.4762,1.3627,1.4762,3421.0],["1993-12-16",1.4308,1.4308,1.3627,1.4081,18244.0],["1993-12-17",1.3627,1.4535,1.34,1.34,21664.0],["1993-12-20",1.3513,1.4308,1.34,1.34,8307.0],["1993-12-21",1.34,1.34,1.34,1.34,2280.0],["1993-12-22",1.4194,1.4194,1.4194,1.4194,1303.0],["1993-12-23",1.4535,1.4535,1.34,1.34,3746.0],["1993-12-27",1.3513,1.3513,1.3513,1.3513,1629.0],["1993-12-28",1.34,1.34,1.34,1.34,1792.0],["1993-12-29",1.34,1.4308,1.34,1.34,22967.0],["1993-12-30",1.3172,1.3172,1.3172,1.3172,1466.0],["1993-12-31",1.3172,1.4308,1.3172,1.4308,16615.0],["1994-01-03",1.3627,1.3967,1.3627,1.3627,14660.0],["1994-01-04",1.3627,1.3967,1.3627,1.3967,2606.0],["1994-01-05",1.3627,1.4308,1.3627,1.3854,11891.0],["1994-01-06",1.3627,1.3854,1.3627,1.3854,3584.0],["1994-01-07",1.3854,1.3854,1.3854,1.3854,1629.0],["1994-01-10",1.3854,1.3854,1.3854,1.3854,0.0],["1994-01-11",1.3854,1.4081,1.3627,1.3627,11076.0],["1994-01-12",1.3627,1.3967,1.3627,1.3967,4887.0],["1994-01-13",1.3967,1.3967,1.3967,1.3967,0.0],["1994-01-14",1.3627,1.4081,1.3627,1.4081,10751.0],["1994-01-17",1.4081,1.4081,1.4081,1.4081,163.0],["1994-01-18",1.3627,1.4081,1.3627,1.4081,2932.0],["1994-01-19",1.3627,1.4081,1.3627,1.374,16778.0],["1994-01-20",1.3627,1.3627,1.3627,1.3627,977.0],["1994-01-21",1.3627,1.4081,1.3627,1.3854,37627.0],["1994-01-24",1.3627,1.4081,1.3627,1.3854,6353.0],["1994-01-25",1.3627,1.374,1.3627,1.3627,4724.0],["1994-01-26",1.374,1.374,1.374,1.374,3258.0],["1994-01-27",1.374,1.374,1.374,1.374,0.0],["1994-01-28",1.4081,1.4081,1.4081,1.4081,2443.0],["1994-01-31",1.4081,1.4081,1.3967,1.3967,3421.0],["1994-02-01",1.3627,1.4081,1.3627,1.4081,7167.0],["1994-02-02",1.3627,1.3627,1.3627,1.3627,489.0],["1994-02-03",1.3627,1.3627,1.3627,1.3627,2443.0],["1994-02-04",1.3627,1.4081,1.3627,1.3854,12217.0],["1994-02-07",1.3627,1.4081,1.3627,1.4081,2606.0],["1994-02-08",1.3967,1.4081,1.3627,1.3627,16615.0],["1994-02-09",1.3627,1.3627,1.3627,1.3627,1955.0],["1994-02-10",1.4081,1.4081,1.374,1.4081,1792.0],["1994-02-11",1.3627,1.3627,1.3627,1.3627,5212.0],["1994-02-14",1.3627,1.3627,1.3627,1.3627,3258.0],["1994-02-15",1.3627,1.4535,1.3627,1.3627,6516.0],["1994-02-16",1.3627,1.3627,1.3627,1.3627,3258.0],["1994-02-17",1.3967,1.3967,1.3627,1.3627,1792.0],["1994-02-18",1.3627,1.3627,1.3627,1.3627,2606.0],["1994-02-22",1.3627,1.3627,1.3627,1.3627,4887.0],["1994-02-23",1.4081,1.4081,1.3172,1.3627,8796.0],["1994-02-24",1.2945,1.2945,1.2945,1.2945,3258.0],["1994-02-25",1.2832,1.3172,1.2832,1.3172,1303.0],["1994-02-28",1.2718,1.3854,1.2718,1.3854,15312.0],["1994-03-01",1.3627,1.3627,1.2264,1.2264,13520.0],["1994-03-02",1.2264,1.2718,1.181,1.2037,4072.0],["1994-03-03",1.2037,1.2037,1.2037,1.2037,1629.0],["1994-03-04",1.2215,1.3242,1.2215,1.3242,489.0],["1994-03-07",1.2329,1.2329,1.2329,1.2329,1955.0],["1994-03-08",1.2557,1.2557,1.2557,1.2557,489.0],["1994-03-09",1.2557,1.2557,1.2557,1.2557,0.0],["1994-03-10",1.3014,1.3014,1.3014,1.3014,6516.0],["1994-03-11",1.3242,1.3242,1.3242,1.3242,652.0],["1994-03-14",1.2329,1.3242,1.2329,1.29,7819.0],["1994-03-15",1.29,1.29,1.29,1.29,0.0],["1994-03-16",1.2443,1.2443,1.2443,1.2443,814.0],["1994-03-17",1.2786,1.3242,1.2786,1.3242,2932.0],["1994-03-18",1.2557,1.3242,1.2557,1.3242,3746.0],["1994-03-21",1.3242,1.3242,1.3242,1.3242,0.0],["1994-03-22",1.3242,1.3242,1.2557,1.29,15637.0],["1994-03-23",1.2557,1.3242,1.2557,1.2786,8470.0],["1994-03-24",1.2786,1.3242,1.2557,1.3242,14497.0],["1994-03-25",1.29,1.29,1.2557,1.2557,6516.0],["1994-03-28",1.2786,1.2786,1.2786,1.2786,8144.0],["1994-03-29",1.2786,1.2786,1.2786,1.2786,0.0],["1994-03-30",1.2557,1.2557,1.2557,1.2557,3421.0],["1994-03-31",1.2557,1.3242,1.2557,1.3242,7167.0],["1994-04-04",1.3014,1.3014,1.2557,1.2557,2606.0],["1994-04-05",1.2329,1.2329,1.2329,1.2329,977.0],["1994-04-06",1.2329,1.2329,1.2329,1.2329,163.0],["1994-04-07",1.2329,1.3014,1.2329,1.3014,3584.0],["1994-04-08",1.3014,1.3014,1.3014,1.3014,0.0],["1994-04-11",1.3242,1.3242,1.2329,1.3242,2769.0],["1994-04-12",1.3242,1.3242,1.2101,1.3242,9285.0],["1994-04-13",1.2101,1.3242,1.2101,1.3242,15800.0],["1994-04-14",1.2557,1.3471,1.2557,1.3471,1792.0],["1994-04-15",1.3471,1.3471,1.2557,1.2557,814.0],["1994-04-18",1.2557,1.3471,1.2557,1.3471,6353.0],["1994-04-19",1.3471,1.3471,1.3471,1.3471,2118.0],["1994-04-20",1.3471,1.3471,1.2557,1.3471,2443.0],["1994-04-21",1.3471,1.3471,1.3471,1.3471,0.0],["1994-04-22",1.2557,1.3471,1.2557,1.3471,6190.0],["1994-04-25",1.3014,1.3014,1.3014,1.3014,1792.0],["1994-04-26",1.3014,1.3014,1.3014,1.3014,652.0],["1994-04-28",1.3927,1.3927,1.3927,1.3927,1629.0],["1994-04-29",1.3927,1.3927,1.3014,1.3014,3258.0],["1994-05-02",1.4156,1.4384,1.3699,1.4384,27691.0],["1994-05-03",1.3927,1.3927,1.3699,1.3699,3746.0],["1994-05-04",1.3904,1.5343,1.3904,1.5343,14738.0],["1994-05-05",1.5343,1.5343,1.3904,1.4144,2017.0],["1994-05-06",1.4144,1.4144,1.4144,1.4144,465.0],["1994-05-09",1.4144,1.5343,1.4144,1.5343,5585.0],["1994-05-10",1.4144,1.4624,1.4144,1.4624,7912.0],["1994-05-11",1.4144,1.4624,1.4144,1.4144,30251.0],["1994-05-12",1.5103,1.5103,1.3904,1.5103,23115.0],["1994-05-13",1.4144,1.4144,1.4144,1.4144,1086.0],["1994-05-16",1.4144,1.4863,1.4144,1.4384,27148.0],["1994-05-17",1.4144,1.4624,1.4144,1.4624,6205.0],["1994-05-18",1.4744,1.5103,1.4384,1.5103,35215.0],["1994-05-19",1.5103,1.5103,1.5103,1.5103,465.0],["1994-05-20",1.4384,1.4384,1.4384,1.4384,6826.0],["1994-05-23",1.4863,1.4863,1.4863,1.4863,776.0],["1994-05-24",1.4624,1.5343,1.4504,1.5343,23735.0],["1994-05-25",1.4744,1.4744,1.4504,1.4504,776.0],["1994-05-26",1.4624,1.4624,1.4624,1.4624,155.0],["1994-05-27",1.5343,1.5343,1.4624,1.4624,1862.0],["1994-05-31",1.4624,1.4624,1.4624,1.4624,155.0],["1994-06-01",1.4624,1.4624,1.4624,1.4624,0.0],["1994-06-02",1.4624,1.5343,1.4624,1.5343,4344.0],["1994-06-03",1.5343,1.5343,1.4624,1.4624,3103.0],["1994-06-06",1.4932,1.4932,1.4691,1.4691,28855.0],["1994-06-07",1.4932,1.5414,1.4691,1.4932,6671.0],["1994-06-08",1.5173,1.5414,1.4691,1.4812,13807.0],["1994-06-09",1.4691,1.4691,1.4691,1.4691,310.0],["1994-06-10",1.4691,1.5414,1.4691,1.4812,14738.0],["1994-06-13",1.4691,1.5414,1.4691,1.4812,2327.0],["1994-06-14",1.5173,1.5173,1.4691,1.4812,3413.0],["1994-06-15",1.4691,1.5414,1.4691,1.5414,20788.0],["1994-06-16",1.4691,1.5414,1.4691,1.5414,4499.0],["1994-06-17",1.4932,1.5414,1.4691,1.4691,5275.0],["1994-06-20",1.4691,1.4691,1.4691,1.4691,155.0],["1994-06-21",1.4691,1.5414,1.4691,1.4691,2637.0],["1994-06-22",1.5414,1.5414,1.5414,1.5414,155.0],["1994-06-23",1.5414,1.5414,1.5414,1.5414,0.0],["1994-06-24",1.5895,1.5895,1.5895,1.5895,310.0],["1994-06-27",1.4691,1.5895,1.445,1.445,18926.0],["1994-06-28",1.445,1.5895,1.445,1.5895,5740.0],["1994-06-29",1.5173,1.5173,1.5173,1.5173,3103.0],["1994-06-30",1.5895,1.5895,1.4691,1.5895,4964.0],["1994-07-01",1.4691,1.5895,1.4691,1.4932,7291.0],["1994-07-05",1.5534,1.5534,1.4932,1.4932,3258.0],["1994-07-06",1.5293,1.5895,1.4691,1.5895,8377.0],["1994-07-07",1.5895,1.5895,1.5895,1.5895,0.0],["1994-07-08",1.4932,1.5895,1.4932,1.5895,141791.0],["1994-07-11",1.6136,1.6136,1.6136,1.6136,2172.0],["1994-07-12",1.5173,1.5173,1.5173,1.5173,3413.0],["1994-07-13",1.5293,1.6257,1.5293,1.5414,4189.0],["1994-07-14",1.5895,1.734,1.5895,1.734,103008.0],["1994-07-15",1.734,1.734,1.6136,1.6377,17995.0],["1994-07-18",1.7099,1.7099,1.6136,1.6859,94166.0],["1994-07-19",1.7099,1.7099,1.6859,1.7099,22805.0],["1994-07-20",1.6618,1.6859,1.6618,1.6859,25442.0],["1994-07-21",1.6618,1.7099,1.6618,1.6618,22184.0],["1994-07-22",1.6618,1.7099,1.6618,1.6618,1551.0],["1994-07-25",1.6618,1.7099,1.6618,1.7099,8998.0],["1994-07-26",1.6618,1.6618,1.6618,1.6618,6826.0],["1994-07-27",1.6618,1.6859,1.6618,1.6859,8377.0],["1994-07-28",1.6618,1.7099,1.6618,1.6618,4344.0],["1994-07-29",1.6859,1.6859,1.6618,1.6859,19547.0],["1994-08-01",1.6618,1.6859,1.6618,1.6618,18461.0],["1994-08-02",1.6618,1.6859,1.6618,1.6618,2792.0],["1994-08-03",1.6618,1.6618,1.6618,1.6618,11170.0],["1994-08-04",1.6618,1.6859,1.6618,1.6618,9618.0],["1994-08-05",1.6618,1.6618,1.6377,1.6497,13962.0],["1994-08-08",1.6377,1.7099,1.6377,1.7099,2327.0],["1994-08-09",1.6377,1.6377,1.6136,1.6136,10394.0],["1994-08-10",1.6136,1.6136,1.6136,1.6136,1862.0],["1994-08-11",1.6136,1.6618,1.6136,1.6136,16289.0],["1994-08-12",1.6136,1.6859,1.6136,1.6377,11014.0],["1994-08-15",1.6136,1.6136,1.6136,1.6136,155.0],["1994-08-16",1.6136,1.6136,1.6136,1.6136,0.0],["1994-08-17",1.6136,1.6136,1.6136,1.6136,0.0],["1994-08-18",1.6859,1.6859,1.6136,1.6377,5119.0],["1994-08-19",1.6377,1.6377,1.6377,1.6377,0.0],["1994-08-22",1.6618,1.6859,1.6136,1.6859,6981.0],["1994-08-23",1.6136,1.6859,1.6136,1.6859,2017.0],["1994-08-24",1.6136,1.6859,1.6136,1.6136,28544.0],["1994-08-25",1.6136,1.6859,1.6136,1.6136,7136.0],["1994-08-26",1.6859,1.6859,1.6377,1.6377,3878.0],["1994-08-29",1.6497,1.6497,1.6136,1.6136,4654.0],["1994-08-30",1.6377,1.6859,1.6136,1.6859,776.0],["1994-08-31",1.6136,1.6859,1.6136,1.6859,2017.0],["1994-09-01",1.6257,1.6859,1.6136,1.6257,4033.0],["1994-09-02",1.6203,1.6687,1.6203,1.6203,2792.0],["1994-09-06",1.6203,1.6203,1.6203,1.6203,4654.0],["1994-09-07",1.6929,1.6929,1.6203,1.6929,4189.0],["1994-09-08",1.6566,1.6929,1.6203,1.6203,4964.0],["1994-09-09",1.6203,1.6203,1.6203,1.6203,621.0],["1994-09-12",1.6203,1.6203,1.572,1.572,9618.0],["1994-09-13",1.572,1.6445,1.572,1.572,8532.0],["1994-09-14",1.572,1.6445,1.572,1.572,10239.0],["1994-09-15",1.572,1.572,1.572,1.572,155.0],["1994-09-16",1.6445,1.6445,1.572,1.6445,5275.0],["1994-09-19",1.6445,1.6445,1.572,1.572,7602.0],["1994-09-20",1.572,1.5962,1.572,1.572,3878.0],["1994-09-21",1.5478,1.6203,1.5478,1.5478,4964.0],["1994-09-22",1.5478,1.6203,1.5478,1.5478,465.0],["1994-09-23",1.572,1.5962,1.5478,1.5841,19857.0],["1994-09-26",1.6203,1.6203,1.6203,1.6203,3723.0],["1994-09-27",1.5478,1.6203,1.5478,1.6203,1396.0],["1994-09-28",1.5478,1.5478,1.5478,1.5478,8377.0],["1994-09-29",1.5478,1.6203,1.5478,1.6203,7136.0],["1994-09-30",1.5478,1.6203,1.5478,1.6203,6981.0],["1994-10-03",1.5478,1.5478,1.5478,1.5478,465.0],["1994-10-04",1.6203,1.6203,1.6203,1.6203,1551.0],["1994-10-05",1.5478,1.5962,1.5236,1.5236,5275.0],["1994-10-06",1.6203,1.6203,1.5236,1.5478,38318.0],["1994-10-07",1.5478,1.6203,1.4994,1.4994,7446.0],["1994-10-10",1.5962,1.5962,1.5357,1.5357,931.0],["1994-10-11",1.4994,1.5961,1.4994,1.4994,14117.0],["1994-10-12",1.4994,1.4994,1.4994,1.4994,0.0],["1994-10-13",1.4994,1.4994,1.4994,1.4994,1551.0],["1994-10-14",1.4994,1.4994,1.4994,1.4994,2327.0],["1994-10-17",1.4994,1.4994,1.4994,1.4994,3103.0],["1994-10-18",1.4994,1.4994,1.4994,1.4994,465.0],["1994-10-19",1.4994,1.4994,1.4994,1.4994,2017.0],["1994-10-20",1.4994,1.5478,1.4994,1.5478,3413.0],["1994-10-21",1.5478,1.5478,1.5478,1.5478,0.0],["1994-10-24",1.4752,1.4752,1.4752,1.4752,465.0],["1994-10-25",1.5478,1.5478,1.4752,1.4994,1862.0],["1994-10-26",1.4752,1.4994,1.4752,1.4752,13186.0],["1994-10-27",1.5478,1.5478,1.4873,1.5236,44523.0],["1994-10-28",1.4752,1.5478,1.4752,1.5478,5275.0],["1994-10-31",1.5236,1.5478,1.5236,1.5478,18461.0],["1994-11-01",1.5478,1.5478,1.4994,1.5478,26838.0],["1994-11-02",1.4994,1.5478,1.4994,1.5236,10859.0],["1994-11-03",1.4994,1.4994,1.4994,1.4994,155.0],["1994-11-04",1.4994,1.4994,1.4994,1.4994,58485.0],["1994-11-07",1.5115,1.5115,1.4994,1.4994,20943.0],["1994-11-08",1.4994,1.4994,1.4994,1.4994,20322.0],["1994-11-09",1.5115,1.5115,1.4994,1.4994,12411.0],["1994-11-10",1.4994,1.4994,1.4994,1.4994,621.0],["1994-11-11",1.4994,1.5478,1.4994,1.5115,5740.0],["1994-11-14",1.4994,1.5478,1.4994,1.4994,2948.0],["1994-11-15",1.4994,1.5478,1.4994,1.5478,4033.0],["1994-11-16",1.4994,1.5115,1.4994,1.5115,7136.0],["1994-11-17",1.4994,1.5478,1.4994,1.5478,465.0],["1994-11-18",1.4994,1.5115,1.4994,1.5115,29786.0],["1994-11-21",1.5115,1.5115,1.4994,1.5115,3723.0],["1994-11-22",1.5236,1.5236,1.451,1.451,5585.0],["1994-11-23",1.451,1.451,1.451,1.451,0.0],["1994-11-25",1.451,1.451,1.451,1.451,0.0],["1994-11-28",1.4873,1.5236,1.451,1.5236,44833.0],["1994-11-29",1.4994,1.4994,1.4752,1.4994,46230.0],["1994-11-30",1.4752,1.4873,1.4752,1.4873,3258.0],["1994-12-01",1.4752,1.4873,1.4752,1.4873,4189.0],["1994-12-02",1.4873,1.4873,1.4873,1.4873,0.0],["1994-12-05",1.482,1.5306,1.482,1.482,11480.0],["1994-12-06",1.5306,1.5306,1.5306,1.5306,155.0],["1994-12-07",1.5306,1.5306,1.4577,1.4577,2948.0],["1994-12-08",1.4698,1.5063,1.4577,1.5063,3103.0],["1994-12-09",1.5063,1.5063,1.4577,1.5063,1706.0],["1994-12-12",1.4941,1.4941,1.482,1.482,4033.0],["1994-12-13",1.4577,1.4577,1.4577,1.4577,4344.0],["1994-12-14",1.4577,1.4577,1.4577,1.4577,310.0],["1994-12-15",1.5063,1.5306,1.4577,1.5306,1086.0],["1994-12-16",1.5306,1.5306,1.4334,1.5306,7136.0],["1994-12-19",1.4334,1.482,1.4334,1.482,1551.0],["1994-12-20",1.5306,1.5306,1.5306,1.5306,465.0],["1994-12-21",1.4698,1.5184,1.4698,1.5184,621.0],["1994-12-22",1.4334,1.5306,1.4334,1.5306,2482.0],["1994-12-23",1.5306,1.5306,1.4334,1.4334,931.0],["1994-12-27",1.4334,1.5245,1.4334,1.5063,15979.0],["1994-12-28",1.4334,1.4334,1.4334,1.4334,310.0],["1994-12-29",1.4334,1.5306,1.4334,1.4334,2017.0],["1994-12-30",1.482,1.5306,1.4334,1.5306,4189.0],["1995-01-03",1.4334,1.4577,1.4334,1.4577,14427.0],["1995-01-04",1.5306,1.5306,1.4334,1.4334,1706.0],["1995-01-05",1.4334,1.5306,1.4334,1.5306,6981.0],["1995-01-06",1.4334,1.4577,1.4334,1.4577,31957.0],["1995-01-09",1.4334,1.4455,1.4334,1.4334,6050.0],["1995-01-10",1.4334,1.482,1.4334,1.4334,29786.0],["1995-01-11",1.4334,1.4334,1.4334,1.4334,0.0],["1995-01-12",1.4334,1.4334,1.4334,1.4334,776.0],["1995-01-13",1.4334,1.5306,1.4334,1.5306,621.0],["1995-01-16",1.482,1.482,1.482,1.482,465.0],["1995-01-17",1.4334,1.4698,1.4334,1.4698,12255.0],["1995-01-18",1.4334,1.5306,1.4334,1.4698,10084.0],["1995-01-19",1.5306,1.5306,1.4577,1.4577,34129.0],["1995-01-20",1.4698,1.4698,1.4577,1.4577,7912.0],["1995-01-23",1.4577,1.482,1.4577,1.482,52125.0],["1995-01-24",1.4577,1.4577,1.4334,1.4334,39404.0],["1995-01-25",1.4334,1.5306,1.4334,1.4334,2172.0],["1995-01-26",1.4395,1.4395,1.4334,1.4334,1551.0],["1995-01-27",1.4577,1.5063,1.4577,1.5063,5740.0],["1995-01-30",1.4577,1.4577,1.4577,1.4577,776.0],["1995-01-31",1.482,1.5306,1.4577,1.482,13807.0],["1995-02-01",1.5792,1.5792,1.482,1.5792,12721.0],["1995-02-02",1.5549,1.5549,1.5549,1.5549,931.0],["1995-02-03",1.5306,1.5792,1.5306,1.5792,3103.0],["1995-02-06",1.5306,1.5792,1.5306,1.5306,4189.0],["1995-02-07",1.5306,1.5306,1.5306,1.5306,0.0],["1995-02-08",1.5427,1.5792,1.5427,1.5549,8998.0],["1995-02-09",1.5792,1.6035,1.5792,1.6035,3413.0],["1995-02-10",1.6035,1.6035,1.6035,1.6035,0.0],["1995-02-13",1.5549,1.5549,1.5549,1.5549,465.0],["1995-02-14",1.5792,1.652,1.5792,1.5913,12255.0],["1995-02-15",1.652,1.652,1.652,1.652,1862.0],["1995-02-16",1.5913,1.652,1.5913,1.5913,6050.0],["1995-02-17",1.5913,1.652,1.5913,1.6035,1241.0],["1995-02-21",1.6156,1.6156,1.6035,1.6035,310.0],["1995-02-22",1.652,1.652,1.6035,1.6035,1086.0],["1995-02-23",1.6035,1.652,1.6035,1.6035,72447.0],["1995-02-24",1.6035,1.652,1.6035,1.652,12255.0],["1995-02-27",1.652,1.652,1.6035,1.6035,8067.0],["1995-02-28",1.6277,1.652,1.6277,1.6277,11170.0],["1995-03-01",1.652,1.652,1.6035,1.652,3568.0],["1995-03-02",1.6035,1.6035,1.6035,1.6035,1706.0],["1995-03-03",1.6035,1.6035,1.6035,1.6035,1551.0],["1995-03-06",1.6591,1.6591,1.6103,1.6103,11945.0],["1995-03-07",1.6591,1.6591,1.6103,1.6103,17530.0],["1995-03-08",1.6469,1.6591,1.6103,1.6591,34439.0],["1995-03-09",1.6103,1.6103,1.6103,1.6103,4189.0],["1995-03-10",1.6103,1.6103,1.6103,1.6103,5585.0],["1995-03-13",1.6103,1.6225,1.6103,1.6225,13962.0],["1995-03-14",1.6347,1.6347,1.6347,1.6347,776.0],["1995-03-15",1.6591,1.6591,1.6103,1.6103,1706.0],["1995-03-16",1.6103,1.6103,1.6103,1.6103,2327.0],["1995-03-17",1.6103,1.6591,1.6103,1.6225,3878.0],["1995-03-20",1.6103,1.6591,1.6103,1.6103,3413.0],["1995-03-21",1.6103,1.6591,1.6103,1.6103,32888.0],["1995-03-22",1.6103,1.6347,1.6103,1.6225,16599.0],["1995-03-23",1.6103,1.6225,1.6103,1.6225,5430.0],["1995-03-24",1.6347,1.6591,1.6347,1.6591,31802.0],["1995-03-27",1.6591,1.6591,1.6347,1.6591,2482.0],["1995-03-28",1.6103,1.6103,1.6103,1.6103,310.0],["1995-03-29",1.6103,1.6103,1.6103,1.6103,2482.0],["1995-03-30",1.6225,1.6591,1.6225,1.6591,30561.0],["1995-03-31",1.6103,1.6591,1.6103,1.6591,33509.0],["1995-04-03",1.6103,1.6591,1.6103,1.6591,310.0],["1995-04-04",1.6103,1.6591,1.6103,1.6103,6205.0],["1995-04-05",1.6591,1.6591,1.6591,1.6591,2327.0],["1995-04-06",1.6103,1.7323,1.6103,1.6713,37232.0],["1995-04-07",1.6713,1.7079,1.6591,1.6591,7446.0],["1995-04-10",1.6591,1.7079,1.6591,1.7079,14117.0],["1995-04-11",1.6835,1.7323,1.6835,1.6835,6981.0],["1995-04-12",1.6957,1.7567,1.6957,1.7567,3103.0],["1995-04-13",1.6835,1.7201,1.6835,1.7201,13962.0],["1995-04-17",1.6835,1.6835,1.6835,1.6835,1706.0],["1995-04-18",1.6835,1.6835,1.6835,1.6835,8222.0],["1995-04-19",1.6835,1.6835,1.6347,1.6591,12255.0],["1995-04-20",1.7079,1.7079,1.6103,1.6103,7136.0],["1995-04-21",1.6103,1.6591,1.5615,1.6347,29475.0],["1995-04-24",1.5615,1.6347,1.5615,1.6347,7136.0],["1995-04-25",1.5615,1.6347,1.5615,1.5737,19392.0],["1995-04-26",1.5615,1.5737,1.5615,1.5737,15203.0],["1995-04-27",1.6347,1.6347,1.6347,1.6347,155.0],["1995-04-28",1.5737,1.6347,1.5737,1.6347,5430.0],["1995-05-01",1.6347,1.7567,1.6103,1.7567,29786.0],["1995-05-02",1.7323,1.7811,1.7323,1.7811,9618.0],["1995-05-03",1.7323,1.7567,1.7323,1.7567,8998.0],["1995-05-04",1.742,1.8061,1.742,1.7548,23492.0],["1995-05-05",1.7548,1.7548,1.742,1.742,2512.0],["1995-05-08",1.742,1.742,1.742,1.742,591.0],["1995-05-09",1.7933,1.8061,1.7676,1.8061,20537.0],["1995-05-10",1.7677,1.8317,1.7677,1.7933,13888.0],["1995-05-11",1.7677,1.8445,1.7677,1.7677,19502.0],["1995-05-12",1.8445,1.8957,1.7933,1.8445,32504.0],["1995-05-15",1.8445,1.9086,1.8445,1.8445,6205.0],["1995-05-16",1.8829,1.9086,1.8445,1.8701,28810.0],["1995-05-17",1.8701,1.9086,1.8701,1.9086,1477.0],["1995-05-18",1.9086,1.9086,1.8701,1.8701,47131.0],["1995-05-19",1.8957,1.8957,1.8445,1.8573,31913.0],["1995-05-22",1.8445,1.9086,1.8445,1.9086,1773.0],["1995-05-23",1.8445,1.9086,1.8445,1.9086,5319.0],["1995-05-24",1.8445,1.8445,1.8445,1.8445,3398.0],["1995-05-25",1.8445,1.8573,1.8445,1.8445,6205.0],["1995-05-26",1.8445,1.8829,1.8445,1.8829,10785.0],["1995-05-30",1.8445,1.8957,1.8445,1.8573,11672.0],["1995-05-31",1.8573,1.9086,1.8445,1.8957,22310.0],["1995-06-01",1.8445,1.9086,1.8445,1.8957,4728.0],["1995-06-02",1.8445,1.9086,1.8445,1.8445,3250.0],["1995-06-05",1.8573,1.8829,1.8573,1.8829,8569.0],["1995-06-06",1.8644,1.9158,1.8516,1.8644,6944.0],["1995-06-07",1.8516,1.8516,1.8516,1.8516,3694.0],["1995-06-08",1.8644,1.9287,1.8516,1.903,16991.0],["1995-06-09",1.8516,1.8644,1.8516,1.8516,39744.0],["1995-06-12",1.8773,1.8773,1.8516,1.8516,5023.0],["1995-06-13",1.8516,1.8644,1.8516,1.8516,15809.0],["1995-06-14",1.8516,1.9287,1.8516,1.9287,14627.0],["1995-06-15",1.8516,1.9544,1.8516,1.8516,7240.0],["1995-06-16",1.9544,1.9544,1.8516,1.9544,3989.0],["1995-06-19",1.8516,1.9416,1.8516,1.9416,2364.0],["1995-06-20",1.9544,1.9544,1.9544,1.9544,443.0],["1995-06-21",1.8516,1.9287,1.8516,1.9287,4137.0],["1995-06-22",1.8773,1.903,1.8516,1.903,20093.0],["1995-06-23",1.9544,1.9544,1.8516,1.8516,1921.0],["1995-06-26",1.8644,1.9287,1.8644,1.9287,2659.0],["1995-06-27",1.9287,1.9287,1.9287,1.9287,148.0],["1995-06-28",1.9287,1.9287,1.9287,1.9287,0.0],["1995-06-29",1.8773,1.9287,1.8516,1.8773,2659.0],["1995-06-30",1.903,1.903,1.8516,1.8516,2216.0],["1995-07-03",1.8516,1.9287,1.8516,1.9287,1034.0],["1995-07-05",1.8516,1.9287,1.8516,1.9287,1921.0],["1995-07-06",1.8516,1.9287,1.8516,1.9287,1034.0],["1995-07-07",1.8773,1.9544,1.8516,1.9544,16991.0],["1995-07-10",1.8773,1.8773,1.8773,1.8773,2512.0],["1995-07-11",1.903,1.903,1.903,1.903,295.0],["1995-07-12",1.8901,1.9544,1.8901,1.9544,7240.0],["1995-07-13",1.9544,1.9544,1.9544,1.9544,0.0],["1995-07-14",1.8773,1.9544,1.8773,1.9544,1034.0],["1995-07-17",1.9159,1.9416,1.8773,1.8773,1330.0],["1995-07-18",1.9544,2.0573,1.9287,1.9801,49347.0],["1995-07-19",2.0059,2.0316,1.9544,2.0316,10785.0],["1995-07-20",1.9544,2.0316,1.9544,1.9801,5910.0],["1995-07-21",2.0316,2.0316,1.9544,1.9801,11081.0],["1995-07-24",1.9673,2.0316,1.9544,2.0316,10638.0],["1995-07-25",1.9544,2.0187,1.9544,2.0187,14627.0],["1995-07-26",1.9544,1.9801,1.9544,1.9801,5319.0],["1995-07-27",1.9801,1.9801,1.9801,1.9801,0.0],["1995-07-28",1.9544,2.0316,1.9544,2.0316,1182.0],["1995-07-31",1.9544,1.9544,1.9544,1.9544,739.0],["1995-08-01",1.993,2.0316,1.9544,1.9544,4580.0],["1995-08-02",2.0059,2.0059,1.9544,1.9544,443.0],["1995-08-03",1.9544,1.9544,1.9544,1.9544,2068.0],["1995-08-04",1.9801,1.9801,1.9544,1.9544,1625.0],["1995-08-07",1.9673,1.9673,1.9544,1.9544,6796.0],["1995-08-08",1.9544,2.0316,1.9544,2.0316,9308.0],["1995-08-09",2.0316,2.0316,1.9416,1.9416,10490.0],["1995-08-10",1.9416,1.9416,1.9416,1.9416,0.0],["1995-08-11",1.9801,1.9801,1.903,1.9158,17582.0],["1995-08-14",1.9158,1.9158,1.9158,1.9158,0.0],["1995-08-15",1.9801,1.9801,1.903,1.903,7092.0],["1995-08-16",1.9287,1.9673,1.9158,1.9673,6796.0],["1995-08-17",1.9544,1.9544,1.9544,1.9544,2807.0],["1995-08-18",1.9416,1.9416,1.9416,1.9416,2216.0],["1995-08-21",1.903,1.9544,1.903,1.9544,5614.0],["1995-08-22",1.9158,1.9544,1.9158,1.9158,58655.0],["1995-08-23",1.903,1.9544,1.903,1.9287,49938.0],["1995-08-24",1.9544,1.9544,1.903,1.903,2512.0],["1995-08-25",1.903,1.903,1.903,1.903,591.0],["1995-08-28",1.9544,1.993,1.9287,1.993,8274.0],["1995-08-29",1.9801,2.0059,1.9287,1.9287,7978.0],["1995-08-30",1.9544,2.0316,1.9544,1.9544,7535.0],["1995-08-31",2.0187,2.0316,1.9544,2.0316,5171.0],["1995-09-01",2.0316,2.083,2.0316,2.083,9012.0],["1995-09-05",2.1344,2.1602,2.083,2.1602,3546.0],["1995-09-06",2.1834,2.1963,2.093,2.1963,6205.0],["1995-09-07",2.093,2.1963,2.093,2.1705,6944.0],["1995-09-08",2.093,2.0994,2.093,2.0994,2955.0],["1995-09-11",2.1705,2.1705,2.1705,2.1705,1773.0],["1995-09-12",2.1705,2.1705,2.093,2.093,1773.0],["1995-09-13",2.093,2.1188,2.093,2.093,5319.0],["1995-09-14",2.093,2.1705,2.093,2.1705,3694.0],["1995-09-15",2.093,2.1705,2.093,2.093,28219.0],["1995-09-18",2.093,2.1188,2.093,2.093,6649.0],["1995-09-19",2.1059,2.1188,2.093,2.093,5762.0],["1995-09-20",2.1188,2.1188,2.1188,2.1188,8126.0],["1995-09-21",2.093,2.093,2.093,2.093,295.0],["1995-09-22",2.1188,2.1188,2.1188,2.1188,443.0],["1995-09-25",2.1446,2.1705,2.093,2.093,3841.0],["1995-09-26",2.1705,2.1705,2.093,2.1188,25264.0],["1995-09-27",2.093,2.1188,2.093,2.1188,47279.0],["1995-09-28",2.1705,2.1705,2.1188,2.1446,1330.0],["1995-09-29",2.093,2.1705,2.093,2.1705,2068.0],["1995-10-02",2.1705,2.1705,2.1705,2.1705,0.0],["1995-10-03",2.1705,2.1705,2.1705,2.1705,0.0],["1995-10-04",2.1446,2.1446,2.093,2.093,1773.0],["1995-10-05",2.1446,2.1446,2.1188,2.1446,591.0],["1995-10-06",2.1705,2.1705,2.1705,2.1705,295.0],["1995-10-09",2.1705,2.1963,2.1511,2.1511,3398.0],["1995-10-10",2.1511,2.1511,2.1511,2.1511,0.0],["1995-10-11",2.1576,2.1576,2.1059,2.1576,1477.0],["1995-10-12",2.1576,2.1576,2.1576,2.1576,0.0],["1995-10-13",2.1188,2.1446,2.1188,2.1446,2216.0],["1995-10-16",2.1059,2.1963,2.1059,2.1963,2216.0],["1995-10-17",2.1963,2.1963,2.1963,2.1963,295.0],["1995-10-18",2.1188,2.1188,2.1188,2.1188,148.0],["1995-10-19",2.1188,2.1963,2.1188,2.1446,4728.0],["1995-10-20",2.1963,2.248,2.1963,2.1963,25412.0],["1995-10-23",2.2222,2.248,2.1963,2.248,54814.0],["1995-10-24",2.2092,2.2351,2.1963,2.2351,5023.0],["1995-10-25",2.2351,2.2351,2.1963,2.1963,3250.0],["1995-10-26",2.1963,2.2351,2.1963,2.1963,18468.0],["1995-10-27",2.1963,2.2351,2.1963,2.2222,2955.0],["1995-10-30",2.2222,2.2222,2.1963,2.1963,60723.0],["1995-10-31",2.1963,2.2222,2.1705,2.1705,8126.0],["1995-11-01",2.1705,2.1705,2.1705,2.1705,17729.0],["1995-11-02",2.2092,2.2092,2.2092,2.2092,739.0],["1995-11-03",2.1705,2.1963,2.1188,2.1963,17729.0],["1995-11-06",2.1705,2.1705,2.093,2.093,23787.0],["1995-11-07",2.0671,2.1188,2.0671,2.1188,2955.0],["1995-11-08",2.0413,2.1188,2.0413,2.1188,1773.0],["1995-11-09",2.1188,2.1188,2.1188,2.1188,0.0],["1995-11-10",2.0413,2.1188,2.0413,2.1188,21866.0],["1995-11-13",2.1188,2.1188,2.1059,2.1188,886.0],["1995-11-14",2.0413,2.0413,2.0413,2.0413,148.0],["1995-11-15",2.1188,2.1188,2.1188,2.1188,3398.0],["1995-11-16",2.1188,2.1188,2.0413,2.0413,1773.0],["1995-11-17",2.093,2.1188,2.0413,2.0671,6944.0],["1995-11-20",2.1188,2.1188,2.0413,2.0542,2659.0],["1995-11-21",2.1188,2.1188,2.0413,2.0413,6649.0],["1995-11-22",2.0413,2.093,2.0413,2.093,4876.0],["1995-11-24",2.0413,2.0413,2.0413,2.0413,295.0],["1995-11-27",2.0671,2.093,2.0413,2.0542,17138.0],["1995-11-28",2.0542,2.093,2.0413,2.0413,15070.0],["1995-11-29",2.0413,2.1188,2.0413,2.1188,14331.0],["1995-11-30",2.1188,2.1188,2.0413,2.0413,886.0],["1995-12-01",2.1188,2.1188,2.0413,2.1059,1034.0],["1995-12-04",2.0413,2.1188,2.0413,2.0413,739.0],["1995-12-05",2.1188,2.1188,2.0413,2.0413,5762.0],["1995-12-06",2.0548,2.1328,2.0548,2.1328,26594.0],["1995-12-07",2.1328,2.1328,2.1328,2.1328,443.0],["1995-12-08",2.1328,2.1328,2.0548,2.0548,1182.0],["1995-12-11",2.0548,2.0548,2.0548,2.0548,443.0],["1995-12-12",2.1328,2.1328,2.1328,2.1328,739.0],["1995-12-13",2.1328,2.1849,2.0808,2.1849,16695.0],["1995-12-14",2.2109,2.2369,2.1849,2.1979,15809.0],["1995-12-15",2.2369,2.2369,2.1849,2.1849,2216.0],["1995-12-18",2.1849,2.2369,2.1849,2.2369,2216.0],["1995-12-19",2.2369,2.2369,2.1979,2.1979,5467.0],["1995-12-20",2.2369,2.2369,2.2369,2.2369,591.0],["1995-12-21",2.2369,2.2369,2.2369,2.2369,2807.0],["1995-12-22",2.2369,2.2629,2.2109,2.2109,13149.0],["1995-12-26",2.2629,2.2629,2.2369,2.2629,6353.0],["1995-12-27",2.2629,2.2629,2.2109,2.2629,3841.0],["1995-12-28",2.2629,2.2629,2.2629,2.2629,1477.0],["1995-12-29",2.2629,2.2629,2.2499,2.2499,5023.0],["1996-01-02",2.2239,2.2629,2.2239,2.2239,4137.0],["1996-01-03",2.2434,2.2889,2.2239,2.2499,65008.0],["1996-01-04",2.2109,2.2109,2.2109,2.2109,148.0],["1996-01-05",2.2109,2.2889,2.2109,2.2889,20980.0],["1996-01-08",2.2889,2.2889,2.2889,2.2889,886.0],["1996-01-09",2.2304,2.2889,2.2109,2.2109,18468.0],["1996-01-10",2.2109,2.2889,2.2109,2.2109,5467.0],["1996-01-11",2.2109,2.2889,2.2109,2.2889,22753.0],["1996-01-12",2.2109,2.2889,2.2109,2.2889,4728.0],["1996-01-15",2.2109,2.2889,2.2109,2.2629,6501.0],["1996-01-16",2.2889,2.2889,2.2109,2.2889,7387.0],["1996-01-17",2.2889,2.2889,2.2369,2.2629,21866.0],["1996-01-18",2.2889,2.2889,2.2369,2.2369,2659.0],["1996-01-19",2.2369,2.2889,2.2109,2.2109,43733.0],["1996-01-22",2.2629,2.2629,2.2239,2.2369,16548.0],["1996-01-23",2.2889,2.2889,2.2239,2.2889,33095.0],["1996-01-24",2.2629,2.2629,2.2044,2.2369,10490.0],["1996-01-25",2.1849,2.2629,2.1849,2.2629,6353.0],["1996-01-26",2.1849,2.2499,2.1849,2.2499,5171.0],["1996-01-29",2.2629,2.2629,2.1849,2.1979,7978.0],["1996-01-30",2.2239,2.2629,2.1849,2.1849,44028.0],["1996-01-31",2.2174,2.2369,2.1589,2.2369,8274.0],["1996-02-01",2.2174,2.2174,2.1589,2.2174,35459.0],["1996-02-02",2.1589,2.2369,2.1589,2.1589,4285.0],["1996-02-05",2.1589,2.1589,2.0808,2.1068,11376.0],["1996-02-06",2.2109,2.2109,2.1589,2.2109,93227.0],["1996-02-07",2.1979,2.2109,2.1589,2.1849,26594.0],["1996-02-08",2.2109,2.2109,2.1589,2.2109,94409.0],["1996-02-09",2.2109,2.2109,2.1589,2.1979,31765.0],["1996-02-12",2.2109,2.2109,2.1589,2.2109,11081.0],["1996-02-13",2.1849,2.2109,2.1589,2.1589,36936.0],["1996-02-14",2.1589,2.2109,2.1589,2.2109,32652.0],["1996-02-15",2.1979,2.2109,2.1589,2.1589,6944.0],["1996-02-16",2.1589,2.2109,2.1589,2.2109,3546.0],["1996-02-20",2.1979,2.2109,2.1589,2.2109,28515.0],["1996-02-21",2.1589,2.2109,2.1589,2.2109,7535.0],["1996-02-22",2.2109,2.2109,2.1589,2.2109,6353.0],["1996-02-23",2.2109,2.2109,2.2109,2.2109,443.0],["1996-02-26",2.2109,2.2109,2.1589,2.1849,18616.0],["1996-02-27",2.1979,2.2109,2.1589,2.1589,10785.0],["1996-02-28",2.1756,2.2281,2.1756,2.2018,9603.0],["1996-02-29",2.2018,2.2281,2.2018,2.2281,18616.0],["1996-03-01",2.2018,2.215,2.2018,2.2018,33095.0],["1996-03-04",2.1756,2.2281,2.1756,2.1756,3250.0],["1996-03-05",2.2018,2.2281,2.1756,2.2281,69145.0],["1996-03-06",2.2281,2.2281,2.1756,2.2281,8717.0],["1996-03-07",2.1756,2.2281,2.1756,2.2281,5171.0],["1996-03-08",2.1756,2.2281,2.1494,2.1494,32356.0],["1996-03-11",2.1494,2.2018,2.1232,2.2018,20093.0],["1996-03-12",2.1461,2.215,2.1461,2.2018,13888.0],["1996-03-13",2.2281,2.2281,2.1494,2.2281,3989.0],["1996-03-14",2.2281,2.2281,2.1494,2.1494,1921.0],["1996-03-15",2.1494,2.2281,2.1494,2.2018,6058.0],["1996-03-18",2.2281,2.2543,2.2018,2.2543,7092.0],["1996-03-19",2.2543,2.2543,2.1756,2.2412,1773.0],["1996-03-20",2.2543,2.2756,2.2412,2.2412,8126.0],["1996-03-21",2.2805,2.3067,2.2543,2.2805,25264.0],["1996-03-22",2.3067,2.3591,2.2936,2.2936,19355.0],["1996-03-25",2.3591,2.3591,2.3067,2.3067,14627.0],["1996-03-26",2.3591,2.4378,2.3329,2.4378,34572.0],["1996-03-27",2.4378,2.464,2.3591,2.4378,25412.0],["1996-03-28",2.464,2.4771,2.4115,2.4115,10785.0],["1996-03-29",2.464,2.4902,2.4115,2.4115,7387.0],["1996-04-01",2.4115,2.4771,2.4115,2.4115,2807.0],["1996-04-02",2.4771,2.4771,2.4115,2.4771,2807.0],["1996-04-03",2.464,2.464,2.4115,2.4115,1773.0],["1996-04-04",2.4771,2.4771,2.4115,2.4771,7092.0],["1996-04-08",2.4771,2.4771,2.4115,2.4771,1477.0],["1996-04-09",2.4771,2.4771,2.3853,2.3853,7092.0],["1996-04-10",2.4771,2.4771,2.4115,2.4115,10342.0],["1996-04-11",2.4771,2.4771,2.3853,2.4115,53188.0],["1996-04-12",2.4509,2.464,2.3984,2.464,7387.0],["1996-04-15",2.3853,2.464,2.3853,2.4509,5171.0],["1996-04-16",2.464,2.464,2.4378,2.4378,2955.0],["1996-04-17",2.4378,2.464,2.4115,2.4509,45062.0],["1996-04-18",2.4509,2.464,2.4378,2.464,6796.0],["1996-04-19",2.4771,2.4771,2.4378,2.4771,6501.0],["1996-04-22",2.4771,2.5688,2.464,2.5688,45801.0],["1996-04-23",2.5164,2.5688,2.5164,2.5557,6058.0],["1996-04-24",2.5688,2.595,2.5164,2.595,15957.0],["1996-04-25",2.595,2.595,2.5688,2.5688,886.0],["1996-04-26",2.5164,2.595,2.5164,2.595,5023.0],["1996-04-29",2.5596,2.6285,2.5184,2.6285,37710.0],["1996-04-30",2.6422,2.6422,2.5321,2.6009,2673.0],["1996-05-01",2.6285,2.6285,2.5321,2.6147,3799.0],["1996-05-02",2.5321,2.5459,2.5321,2.5459,704.0],["1996-05-03",2.5321,2.6285,2.5321,2.6285,8865.0],["1996-05-06",2.5321,2.5596,2.5321,2.5321,3799.0],["1996-05-07",2.5872,2.6285,2.5321,2.6285,1689.0],["1996-05-08",2.5596,2.6285,2.5596,2.6147,3658.0],["1996-05-09",2.5596,2.6422,2.5596,2.6422,5206.0],["1996-05-10",2.6697,2.6697,2.5872,2.6697,4643.0],["1996-05-13",2.6147,2.6697,2.6147,2.6697,1970.0],["1996-05-14",2.6697,2.6697,2.5872,2.5872,3096.0],["1996-05-15",2.6697,2.6697,2.5872,2.5872,10553.0],["1996-05-16",2.6697,2.6697,2.6147,2.6147,5066.0],["1996-05-17",2.6285,2.6285,2.5872,2.6285,3658.0],["1996-05-20",2.5872,2.6697,2.5872,2.6697,5769.0],["1996-05-21",2.6697,2.6973,2.6285,2.6697,15760.0],["1996-05-22",2.7523,2.7523,2.6697,2.7385,16463.0],["1996-05-23",2.7523,2.7523,2.6147,2.6422,33348.0],["1996-05-24",2.5872,2.5872,2.5596,2.5596,5769.0],["1996-05-28",2.6422,2.6422,2.6147,2.6422,1266.0],["1996-05-29",2.5768,2.6045,2.5768,2.6045,7317.0],["1996-05-30",2.5491,2.6322,2.5491,2.6322,7458.0],["1996-05-31",2.6322,2.6322,2.5491,2.5491,422.0],["1996-06-03",2.6115,2.6115,2.5491,2.5491,7739.0],["1996-06-04",2.6322,2.6322,2.6322,2.6322,1407.0],["1996-06-05",2.5491,2.556,2.5491,2.556,6051.0],["1996-06-06",2.6322,2.6322,2.6322,2.6322,1407.0],["1996-06-07",2.5214,2.6045,2.5214,2.6045,1970.0],["1996-06-10",2.5214,2.5353,2.5214,2.5353,2673.0],["1996-06-11",2.5838,2.6045,2.4937,2.4937,12664.0],["1996-06-12",2.5768,2.5768,2.4937,2.5768,2111.0],["1996-06-13",2.563,2.563,2.563,2.563,281.0],["1996-06-14",2.5076,2.6045,2.5076,2.6045,19277.0],["1996-06-17",2.5214,2.6045,2.5214,2.5491,1548.0],["1996-06-18",2.5491,2.6184,2.5491,2.6045,44605.0],["1996-06-19",2.5768,2.6461,2.5768,2.5768,17729.0],["1996-06-20",2.5907,2.6738,2.5768,2.6322,14915.0],["1996-06-21",2.6738,2.6738,2.5907,2.5907,3096.0],["1996-06-24",2.6184,2.6184,2.6045,2.6184,4362.0],["1996-06-25",2.6184,2.6461,2.6045,2.6461,10131.0],["1996-06-26",2.5768,2.6738,2.5768,2.6045,20262.0],["1996-06-27",2.6045,2.6877,2.6045,2.6877,18152.0],["1996-06-28",2.6322,2.6877,2.5768,2.6877,11538.0],["1996-07-01",2.6877,2.7154,2.6322,2.7015,33911.0],["1996-07-02",2.7431,2.7708,2.6738,2.7708,3096.0],["1996-07-03",2.7015,2.7985,2.6877,2.7154,10553.0],["1996-07-05",2.6599,2.6877,2.6599,2.6877,1829.0],["1996-07-08",2.7708,2.7708,2.6599,2.6599,704.0],["1996-07-09",2.6599,2.7154,2.6599,2.7154,4925.0],["1996-07-10",2.7154,2.7708,2.6738,2.7708,6613.0],["1996-07-11",2.7708,2.7708,2.6877,2.7431,5206.0],["1996-07-12",2.7431,2.7708,2.66,2.7708,8302.0],["1996-07-15",2.6599,2.7154,2.6599,2.7154,2251.0],["1996-07-16",2.7431,2.7431,2.6322,2.6322,14352.0],["1996-07-17",2.6045,2.7154,2.6045,2.6322,9568.0],["1996-07-18",2.7154,2.7154,2.6045,2.6599,1548.0],["1996-07-19",2.6045,2.6045,2.6045,2.6045,141.0],["1996-07-22",2.6877,2.6877,2.6045,2.6045,6191.0],["1996-07-23",2.6877,2.6877,2.6045,2.6045,23780.0],["1996-07-24",2.6322,2.6322,2.6322,2.6322,9568.0],["1996-07-25",2.6322,2.66,2.6184,2.6322,13930.0],["1996-07-26",2.6045,2.6045,2.6045,2.6045,281.0],["1996-07-29",2.6045,2.6045,2.6045,2.6045,141.0],["1996-07-30",2.6322,2.6877,2.6045,2.6877,2392.0],["1996-07-31",2.6184,2.6877,2.6045,2.6045,6051.0],["1996-08-01",2.6877,2.6877,2.6045,2.6461,5347.0],["1996-08-02",2.6599,2.6599,2.6045,2.6599,11257.0],["1996-08-05",2.6045,2.6877,2.6045,2.6045,3236.0],["1996-08-06",2.6322,2.6877,2.6045,2.6045,15056.0],["1996-08-07",2.6045,2.6045,2.6045,2.6045,281.0],["1996-08-08",2.6045,2.6045,2.6045,2.6045,0.0],["1996-08-09",2.6877,2.6877,2.6045,2.6045,2814.0],["1996-08-12",2.6877,2.6877,2.6877,2.6877,1266.0],["1996-08-13",2.6045,2.6599,2.6045,2.6599,2251.0],["1996-08-14",2.6045,2.6461,2.6045,2.6461,1266.0],["1996-08-15",2.6045,2.6045,2.6045,2.6045,281.0],["1996-08-16",2.6045,2.6322,2.6045,2.6322,5347.0],["1996-08-19",2.6184,2.6322,2.6184,2.6322,1829.0],["1996-08-20",2.6877,2.7154,2.653,2.7154,5488.0],["1996-08-21",2.6322,2.7154,2.6322,2.6599,12664.0],["1996-08-22",2.7015,2.7015,2.6322,2.6322,1126.0],["1996-08-23",2.6599,2.6738,2.6461,2.6738,2533.0],["1996-08-26",2.6461,2.6461,2.6461,2.6461,422.0],["1996-08-27",2.7015,2.7154,2.6738,2.7154,3377.0],["1996-08-28",2.6774,2.7193,2.6774,2.7193,14071.0],["1996-08-29",2.6774,2.7193,2.6495,2.6844,2955.0],["1996-08-30",2.7193,2.7193,2.6774,2.6774,1126.0],["1996-09-03",2.6495,2.7193,2.6495,2.6495,11398.0],["1996-09-04",2.6495,2.6495,2.6495,2.6495,0.0],["1996-09-05",2.6495,2.7332,2.6495,2.6495,4503.0],["1996-09-06",2.6635,2.7332,2.6635,2.7332,3940.0],["1996-09-09",2.6635,2.7053,2.6635,2.6635,1407.0],["1996-09-10",2.6635,2.7332,2.6635,2.6774,14212.0],["1996-09-11",2.6495,2.7332,2.6495,2.6495,1126.0],["1996-09-12",2.6495,2.6495,2.6495,2.6495,0.0],["1996-09-13",2.6495,2.6914,2.6495,2.6774,844.0],["1996-09-16",2.6495,2.6495,2.6495,2.6495,1689.0],["1996-09-17",2.7332,2.7332,2.6495,2.6495,1126.0],["1996-09-18",2.6495,2.6495,2.6495,2.6495,844.0],["1996-09-19",2.6495,2.7332,2.6495,2.6495,27298.0],["1996-09-20",2.6495,2.6914,2.5938,2.6217,15478.0],["1996-09-23",2.6077,2.6495,2.6077,2.6077,13649.0],["1996-09-24",2.5938,2.6495,2.5938,2.6077,1829.0],["1996-09-25",2.6495,2.6495,2.5938,2.5938,844.0],["1996-09-26",2.5938,2.5938,2.5938,2.5938,0.0],["1996-09-27",2.6495,2.6495,2.6495,2.6495,704.0],["1996-09-30",2.5938,2.6495,2.5938,2.5938,3658.0],["1996-10-01",2.6217,2.6217,2.5938,2.6217,13649.0],["1996-10-02",2.6217,2.6495,2.5938,2.6495,2251.0],["1996-10-03",2.6217,2.6774,2.5938,2.6077,11398.0],["1996-10-04",2.6774,2.6774,2.5938,2.5938,3377.0],["1996-10-07",2.6356,2.6774,2.5938,2.5938,7739.0],["1996-10-08",2.6774,2.6774,2.5938,2.6774,1829.0],["1996-10-09",2.5938,2.6774,2.5938,2.5938,6191.0],["1996-10-10",2.5938,2.6774,2.5938,2.6774,21247.0],["1996-10-11",2.5938,2.6217,2.5938,2.6217,3096.0],["1996-10-14",2.6217,2.6217,2.6217,2.6217,0.0],["1996-10-15",2.6217,2.6774,2.5938,2.6774,1266.0],["1996-10-16",2.5938,2.6774,2.5938,2.6217,985.0],["1996-10-17",2.5938,2.6077,2.5938,2.6077,2673.0],["1996-10-18",2.5938,2.6774,2.5938,2.5938,2533.0],["1996-10-21",2.5938,2.6774,2.5938,2.5938,7458.0],["1996-10-22",2.6217,2.6774,2.5938,2.6774,1266.0],["1996-10-23",2.6217,2.6774,2.6217,2.6774,10835.0],["1996-10-24",2.6077,2.6077,2.6077,2.6077,141.0],["1996-10-25",2.5938,2.5938,2.5938,2.5938,2955.0],["1996-10-28",2.5938,2.6217,2.5938,2.6217,4081.0],["1996-10-29",2.6774,2.6774,2.5938,2.6217,2533.0],["1996-10-30",2.6356,2.6774,2.5938,2.5938,7880.0],["1996-10-31",2.5938,2.5938,2.5938,2.5938,0.0],["1996-11-01",2.6774,2.6774,2.6217,2.6495,13227.0],["1996-11-04",2.5938,2.5938,2.5938,2.5938,3377.0],["1996-11-05",2.5938,2.6077,2.5938,2.5938,2533.0],["1996-11-06",2.5938,2.6495,2.5938,2.6495,3799.0],["1996-11-07",2.5938,2.6774,2.5938,2.6774,563.0],["1996-11-08",2.6217,2.6774,2.5938,2.5938,8443.0],["1996-11-11",2.6774,2.6774,2.5938,2.5938,1548.0],["1996-11-12",2.5938,2.6356,2.5938,2.5938,7880.0],["1996-11-13",2.5938,2.6217,2.5938,2.6217,2111.0],["1996-11-14",2.5938,2.6774,2.5938,2.6774,5910.0],["1996-11-15",2.6495,2.6774,2.6495,2.6774,1407.0],["1996-11-18",2.6774,2.6774,2.5938,2.6774,9428.0],["1996-11-19",2.5938,2.6635,2.538,2.5589,59520.0],["1996-11-20",2.6217,2.6217,2.538,2.538,23358.0],["1996-11-21",2.5659,2.6007,2.538,2.538,1407.0],["1996-11-22",2.6217,2.6217,2.5659,2.6217,2814.0],["1996-11-25",2.6217,2.6217,2.5938,2.5938,2533.0],["1996-11-26",2.5659,2.6217,2.5659,2.5798,18574.0],["1996-11-27",2.5873,2.6118,2.5557,2.5557,7739.0],["1996-11-29",2.5978,2.5978,2.5978,2.5978,4221.0],["1996-12-02",2.6399,2.6399,2.5557,2.5978,13227.0],["1996-12-03",2.6399,2.6399,2.5838,2.6118,11116.0],["1996-12-04",2.5978,2.6399,2.5978,2.6259,563.0],["1996-12-05",2.5838,2.6399,2.5838,2.6118,56847.0],["1996-12-06",2.5557,2.5838,2.5557,2.5838,3940.0],["1996-12-09",2.6399,2.6399,2.5557,2.5557,985.0],["1996-12-10",2.6399,2.6399,2.5557,2.5557,43620.0],["1996-12-11",2.5838,2.6259,2.5557,2.5838,5347.0],["1996-12-12",2.5557,2.6399,2.5557,2.6399,4081.0],["1996-12-13",2.5557,2.6399,2.5557,2.6118,1548.0],["1996-12-16",2.5978,2.6399,2.5838,2.6259,12101.0],["1996-12-17",2.6399,2.6399,2.5838,2.5978,2251.0],["1996-12-18",2.5978,2.7101,2.5978,2.6259,29971.0],["1996-12-19",2.6399,2.668,2.5838,2.6399,42776.0],["1996-12-20",2.5838,2.668,2.5838,2.6329,10131.0],["1996-12-23",2.668,2.668,2.5838,2.5838,704.0],["1996-12-24",2.668,2.668,2.6399,2.668,3377.0],["1996-12-26",2.6399,2.668,2.5838,2.6259,2111.0],["1996-12-27",2.5838,2.6399,2.5838,2.6399,2814.0],["1996-12-30",2.6048,2.668,2.5838,2.5838,3096.0],["1996-12-31",2.5838,2.668,2.5838,2.5838,3518.0],["1997-01-02",2.5838,2.6399,2.5838,2.6048,2673.0],["1997-01-03",2.5838,2.5838,2.5838,2.5838,3236.0],["1997-01-06",2.6259,2.6399,2.5838,2.5838,5066.0],["1997-01-07",2.5838,2.668,2.5838,2.668,14212.0],["1997-01-08",2.5838,2.6399,2.5838,2.5838,17448.0],["1997-01-09",2.5838,2.6118,2.5838,2.5978,12382.0],["1997-01-10",2.5838,2.5838,2.5838,2.5838,3940.0],["1997-01-13",2.6118,2.6399,2.5838,2.6399,13086.0],["1997-01-14",2.5908,2.6399,2.5838,2.6399,12945.0],["1997-01-15",2.6399,2.6399,2.5838,2.6259,7036.0],["1997-01-16",2.654,2.668,2.5838,2.5838,13227.0],["1997-01-17",2.5838,2.654,2.5838,2.654,12382.0],["1997-01-20",2.6961,2.6961,2.6961,2.6961,422.0],["1997-01-21",2.6961,2.6961,2.6118,2.668,2955.0],["1997-01-22",2.6118,2.6961,2.6118,2.6118,563.0],["1997-01-23",2.6961,2.6961,2.6399,2.6399,8865.0],["1997-01-24",2.6961,2.6961,2.6399,2.6961,4503.0],["1997-01-27",2.6399,2.6961,2.6399,2.6399,35600.0],["1997-01-28",2.6961,2.6961,2.6399,2.6399,14352.0],["1997-01-29",2.6961,2.6961,2.6399,2.6961,6051.0],["1997-01-30",2.6961,2.6961,2.6399,2.6399,50937.0],["1997-01-31",2.682,2.682,2.6399,2.654,14775.0],["1997-02-03",2.6399,2.6961,2.6399,2.6961,21107.0],["1997-02-04",2.6961,2.6961,2.6399,2.668,36585.0],["1997-02-05",2.668,2.668,2.6399,2.668,64023.0],["1997-02-06",2.6399,2.668,2.6399,2.668,27579.0],["1997-02-07",2.6399,2.668,2.6399,2.6399,3658.0],["1997-02-10",2.668,2.668,2.654,2.668,5347.0],["1997-02-11",2.6399,2.668,2.6399,2.654,7880.0],["1997-02-12",2.668,2.6961,2.6399,2.6961,5769.0],["1997-02-13",2.6961,2.7523,2.6399,2.7242,68104.0],["1997-02-14",2.7523,2.8646,2.6961,2.8646,183767.0],["1997-02-18",2.8646,2.8927,2.8084,2.8365,81471.0],["1997-02-19",2.8927,2.9488,2.8365,2.8786,52485.0],["1997-02-20",2.9488,2.9488,2.8084,2.8084,66134.0],["1997-02-21",2.8365,2.8927,2.8365,2.8927,844.0],["1997-02-24",2.8646,2.8927,2.8225,2.8927,23217.0],["1997-02-25",2.8927,2.8927,2.8084,2.8225,14071.0],["1997-02-26",2.8646,2.8646,2.8084,2.8646,5066.0],["1997-02-27",2.8827,2.8827,2.8544,2.8827,2673.0],["1997-02-28",2.8827,2.9109,2.8262,2.8262,4784.0],["1997-03-03",2.8262,2.9109,2.8262,2.8827,37851.0],["1997-03-04",2.8262,2.9109,2.8262,2.9109,35740.0],["1997-03-05",2.7979,2.9533,2.7979,2.9392,137192.0],["1997-03-06",2.9392,2.9392,2.9109,2.9109,40243.0],["1997-03-07",2.9109,2.9675,2.8968,2.8968,36162.0],["1997-03-10",2.9109,2.9675,2.9109,2.9675,1407.0],["1997-03-11",2.9392,3.024,2.8968,3.0099,29268.0],["1997-03-12",3.0381,3.0805,3.0099,3.0381,34052.0],["1997-03-13",3.0523,3.0523,2.9957,3.0381,14915.0],["1997-03-14",3.0805,3.0805,2.9392,2.9392,23217.0],["1997-03-17",2.9392,2.9957,2.9392,2.9957,3518.0],["1997-03-18",2.9675,2.9675,2.8827,2.8827,14634.0],["1997-03-19",2.8827,2.9392,2.8544,2.8544,22514.0],["1997-03-20",2.8262,2.9109,2.8262,2.8262,4643.0],["1997-03-21",2.8262,2.9109,2.812,2.8403,47138.0],["1997-03-24",2.8827,2.8827,2.7979,2.8262,124669.0],["1997-03-25",2.7979,2.8827,2.7979,2.7979,4643.0],["1997-03-26",2.8827,2.8827,2.7979,2.7979,11398.0],["1997-03-27",2.7979,2.8827,2.7696,2.7696,5488.0],["1997-03-31",2.8085,2.8156,2.7696,2.7696,16322.0],["1997-04-01",2.8262,2.8262,2.6848,2.7696,31660.0],["1997-04-02",2.7131,2.7696,2.7131,2.7696,2533.0],["1997-04-03",2.7696,2.7696,2.7696,2.7696,1266.0],["1997-04-04",2.7696,2.7696,2.7131,2.7696,10975.0],["1997-04-07",2.7131,2.7696,2.6848,2.7696,8865.0],["1997-04-08",2.7131,2.8262,2.7131,2.7696,47279.0],["1997-04-09",2.8262,2.8262,2.7696,2.7696,3518.0],["1997-04-10",2.8262,2.8827,2.7979,2.8827,21247.0],["1997-04-11",2.7979,2.8262,2.7979,2.812,11538.0],["1997-04-14",2.7696,2.8544,2.7696,2.7696,8865.0],["1997-04-15",2.7696,2.8544,2.7696,2.8544,4081.0],["1997-04-16",2.7696,2.8544,2.7696,2.7696,14775.0],["1997-04-17",2.8544,2.8544,2.7131,2.7131,48826.0],["1997-04-18",2.7979,2.7979,2.7696,2.7979,16885.0],["1997-04-21",2.7696,2.8262,2.7696,2.812,20825.0],["1997-04-22",2.8262,2.8262,2.7696,2.7979,3518.0],["1997-04-23",2.8262,2.8262,2.7414,2.7696,35178.0],["1997-04-24",2.8262,2.8262,2.7414,2.7696,10694.0],["1997-04-25",2.7414,2.8262,2.7414,2.7414,16322.0],["1997-04-28",2.7838,2.8262,2.7414,2.8262,3236.0],["1997-04-29",2.7449,2.8488,2.7449,2.7894,5762.0],["1997-04-30",2.7597,2.8488,2.7449,2.8488,20637.0],["1997-05-01",2.8488,2.8488,2.7449,2.7894,13535.0],["1997-05-02",2.8488,2.8488,2.7746,2.8488,10319.0],["1997-05-05",2.7968,2.8488,2.7449,2.7746,32296.0],["1997-05-06",2.7301,2.8043,2.7301,2.7746,36451.0],["1997-05-07",2.8043,2.8043,2.7152,2.7894,13133.0],["1997-05-08",2.7597,2.7894,2.7152,2.7894,10855.0],["1997-05-09",2.7894,2.7894,2.7597,2.7746,10453.0],["1997-05-12",2.7894,2.8043,2.7449,2.7597,9515.0],["1997-05-13",2.8043,2.8488,2.7597,2.8488,35111.0],["1997-05-14",2.8043,2.8784,2.8043,2.8043,51996.0],["1997-05-15",2.8784,2.9378,2.8043,2.8488,64727.0],["1997-05-16",2.8933,2.9378,2.8636,2.9378,24926.0],["1997-05-19",2.9378,2.9378,2.8488,2.8933,32028.0],["1997-05-20",2.8562,2.9378,2.8488,2.923,39935.0],["1997-05-21",2.9378,2.9378,2.8784,2.8784,1742.0],["1997-05-22",2.8784,2.9971,2.8784,2.9378,34574.0],["1997-05-23",3.0194,3.0565,2.9378,2.9971,73571.0],["1997-05-27",3.0268,3.1158,2.9971,3.0417,64325.0],["1997-05-28",3.0598,3.1643,3.0598,3.1344,32564.0],["1997-05-29",3.1046,3.1643,3.0747,3.1195,42615.0],["1997-05-30",3.0747,3.1643,3.0747,3.1643,21040.0],["1997-06-02",3.1046,3.1643,3.0747,3.1344,17421.0],["1997-06-03",3.1046,3.1494,3.0747,3.1344,48377.0],["1997-06-04",3.0747,3.1643,3.0747,3.1643,9783.0],["1997-06-05",3.0747,3.1643,3.0747,3.1643,11927.0],["1997-06-06",3.0747,3.1941,3.0747,3.1195,21844.0],["1997-06-09",3.1941,3.1941,3.0747,3.1941,938.0],["1997-06-10",3.1941,3.1941,3.1046,3.1941,4824.0],["1997-06-11",3.0747,3.1941,3.0747,3.1941,14875.0],["1997-06-12",3.1941,3.1941,3.0747,3.1941,7371.0],["1997-06-13",3.1941,3.1941,3.0747,3.0747,6030.0],["1997-06-16",3.0747,3.1941,3.0747,3.1941,18627.0],["1997-06-17",3.1941,3.1941,3.0747,3.1344,37791.0],["1997-06-18",3.0897,3.1941,3.0747,3.1046,5896.0],["1997-06-19",3.0747,3.224,3.0747,3.1792,30018.0],["1997-06-20",3.1792,3.2538,3.1792,3.224,13401.0],["1997-06-23",3.2837,3.2837,3.1941,3.2837,10989.0],["1997-06-24",3.1941,3.3434,3.1941,3.3434,34440.0],["1997-06-25",3.2538,3.4031,3.2538,3.4031,22782.0],["1997-06-26",3.3434,3.4031,3.3434,3.4031,29080.0],["1997-06-27",3.4329,3.6121,3.3434,3.5524,151699.0],["1997-06-30",3.5076,3.8807,3.4628,3.8509,335828.0],["1997-07-01",3.8359,3.8359,3.5822,3.6419,57624.0],["1997-07-02",3.5822,3.6718,3.5524,3.5524,39667.0],["1997-07-03",3.6121,3.6419,3.5524,3.6419,21174.0],["1997-07-07",3.5822,3.6419,3.4927,3.6121,21978.0],["1997-07-08",3.6419,3.6419,3.5524,3.5822,44089.0],["1997-07-09",3.5524,3.7315,3.5524,3.627,69417.0],["1997-07-10",3.6121,3.6718,3.6121,3.6121,22916.0],["1997-07-11",3.6121,3.6419,3.5524,3.5524,19967.0],["1997-07-14",3.6419,3.6419,3.5524,3.5971,16483.0],["1997-07-15",3.5524,3.6419,3.5524,3.6419,13133.0],["1997-07-16",3.6419,3.6419,3.5524,3.6419,7907.0],["1997-07-17",3.5673,3.6419,3.5673,3.5673,25864.0],["1997-07-18",3.5673,3.6419,3.5225,3.5822,27740.0],["1997-07-21",3.6121,3.6121,3.5225,3.5225,17689.0],["1997-07-22",3.5822,3.6121,3.5225,3.5225,5360.0],["1997-07-23",3.6121,3.6121,3.5225,3.5225,9113.0],["1997-07-24",3.5225,3.6121,3.5225,3.5524,13401.0],["1997-07-25",3.5225,3.5822,3.5225,3.5225,19565.0],["1997-07-28",3.5673,3.6121,3.5374,3.5524,36987.0],["1997-07-29",3.6121,3.6121,3.5524,3.5524,3350.0],["1997-07-30",3.6121,3.6121,3.5524,3.5524,20771.0],["1997-07-31",3.5822,3.7016,3.5524,3.7016,19565.0],["1997-08-01",3.7315,3.7315,3.6419,3.7315,27740.0],["1997-08-04",3.7165,3.7464,3.6419,3.6867,9247.0],["1997-08-05",3.7464,3.7464,3.6419,3.6718,14607.0],["1997-08-06",3.7165,3.7315,3.627,3.7315,27204.0],["1997-08-07",3.6419,3.7315,3.6419,3.6419,4958.0],["1997-08-08",3.6419,3.7016,3.627,3.7016,6700.0],["1997-08-11",3.627,3.7016,3.627,3.6419,7237.0],["1997-08-12",3.6419,3.7315,3.6419,3.6867,15947.0],["1997-08-13",3.6419,3.7315,3.6419,3.7016,6432.0],["1997-08-14",3.6419,3.7315,3.6419,3.6867,35647.0],["1997-08-15",3.7315,3.7315,3.6419,3.7165,7907.0],["1997-08-18",3.6419,3.7016,3.6419,3.7016,6968.0],["1997-08-19",3.6419,3.7165,3.6419,3.6718,100641.0],["1997-08-20",3.7165,3.7165,3.6568,3.6568,1608.0],["1997-08-21",3.7165,3.7165,3.6568,3.6867,41141.0],["1997-08-22",3.6121,3.7016,3.6121,3.6419,5226.0],["1997-08-25",3.7016,3.7016,3.6419,3.6419,7773.0],["1997-08-26",3.7016,3.7016,3.6419,3.6419,2546.0],["1997-08-27",3.7016,3.7016,3.6121,3.627,24926.0],["1997-08-28",3.6302,3.7202,3.6302,3.7202,25462.0],["1997-08-29",3.6302,3.7202,3.6302,3.6302,6164.0],["1997-09-02",3.6302,3.6902,3.6302,3.6902,7103.0],["1997-09-03",3.7202,3.7202,3.6002,3.6302,6432.0],["1997-09-04",3.6302,3.7202,3.6152,3.7202,6968.0],["1997-09-05",3.7052,3.7202,3.6152,3.7202,14339.0],["1997-09-08",3.7202,3.7202,3.6302,3.6902,3886.0],["1997-09-09",3.7202,3.7202,3.6152,3.6827,53068.0],["1997-09-10",3.6752,3.7052,3.6452,3.6602,7773.0],["1997-09-11",3.6302,3.7202,3.6302,3.7202,61644.0],["1997-09-12",3.7202,3.7202,3.6452,3.6752,7773.0],["1997-09-15",3.6452,3.7202,3.6452,3.6452,18091.0],["1997-09-16",3.7202,3.7202,3.6452,3.6452,3082.0],["1997-09-17",3.6902,3.7502,3.6452,3.7352,21710.0],["1997-09-18",3.7352,3.7952,3.7052,3.7202,9247.0],["1997-09-19",3.7952,3.8102,3.7052,3.8102,5762.0],["1997-09-22",3.7802,3.8552,3.7802,3.8402,51192.0],["1997-09-23",3.7802,3.8402,3.7802,3.8402,5360.0],["1997-09-24",3.7802,3.8402,3.7802,3.8102,4958.0],["1997-09-25",3.8252,3.8252,3.7802,3.7952,7237.0],["1997-09-26",3.8402,3.8402,3.7502,3.8102,17421.0],["1997-09-29",3.7502,3.829,3.7502,3.7502,2948.0],["1997-09-30",3.8402,3.8402,3.7502,3.7952,24792.0],["1997-10-01",3.7502,3.8102,3.7502,3.7502,12463.0],["1997-10-02",3.7802,3.8102,3.7502,3.7802,7371.0],["1997-10-03",3.7802,3.8102,3.7502,3.7502,2814.0],["1997-10-06",3.7802,3.8102,3.7802,3.7802,10587.0],["1997-10-07",3.8402,3.9002,3.8102,3.8402,12731.0],["1997-10-08",3.8552,3.9152,3.8252,3.9152,19833.0],["1997-10-09",3.9152,3.9152,3.7802,3.8702,15679.0],["1997-10-10",3.7802,3.9002,3.7802,3.9002,7237.0],["1997-10-13",3.9002,3.9002,3.9002,3.9002,2814.0],["1997-10-14",3.9002,3.9302,3.8402,3.9002,4422.0],["1997-10-15",3.8852,3.9902,3.8552,3.9902,23452.0],["1997-10-16",4.0203,4.1103,4.0203,4.0203,14741.0],["1997-10-17",3.9902,4.1103,3.9602,3.9902,20905.0],["1997-10-20",3.9302,4.0503,3.9302,3.9603,28678.0],["1997-10-21",3.9602,4.0503,3.9602,4.0203,3484.0],["1997-10-22",4.0503,4.1103,3.9602,4.0803,12061.0],["1997-10-23",3.9903,4.0803,3.9603,3.9603,16081.0],["1997-10-24",4.0803,4.0803,3.9602,4.0203,18359.0],["1997-10-27",3.9678,4.0203,3.9603,3.9603,21710.0],["1997-10-28",3.9302,3.9602,3.8402,3.8402,18761.0],["1997-10-29",3.8852,3.9002,3.8402,3.9002,16751.0],["1997-10-30",3.9002,3.9603,3.9002,3.9603,3484.0],["1997-10-31",3.9602,3.9902,3.9152,3.9902,5226.0],["1997-11-03",3.9902,3.9902,3.9002,3.9752,8041.0],["1997-11-04",3.9452,3.9902,3.9002,3.9902,11927.0],["1997-11-05",3.9903,3.9903,3.9603,3.9603,2546.0],["1997-11-06",3.9152,3.9753,3.9152,3.9603,4422.0],["1997-11-07",3.8702,3.9752,3.8702,3.9002,7505.0],["1997-11-10",3.9002,3.9902,3.8702,3.9902,65397.0],["1997-11-11",3.9902,3.9902,3.8702,3.9902,1340.0],["1997-11-12",3.8402,3.8702,3.8402,3.8402,14339.0],["1997-11-13",3.8852,3.9002,3.8402,3.9002,9381.0],["1997-11-14",3.9602,3.9602,3.8402,3.8552,6834.0],["1997-11-17",3.9452,3.9452,3.8552,3.9227,45295.0],["1997-11-18",3.8852,3.9603,3.8852,3.9603,2680.0],["1997-11-19",3.9602,3.9602,3.8852,3.8852,1474.0],["1997-11-20",3.8852,3.9902,3.8852,3.9152,9381.0],["1997-11-21",3.9227,3.9603,3.9002,3.9603,17019.0],["1997-11-24",3.9602,3.9602,3.9002,3.9527,5360.0],["1997-11-25",3.9527,3.9527,3.8852,3.9002,2680.0],["1997-11-26",3.9002,3.9452,3.9002,3.9452,29750.0],["1997-11-28",3.9786,3.9786,3.9786,3.9786,22112.0],["1997-12-01",3.9786,4.0917,3.9786,4.0917,20905.0],["1997-12-02",4.054,4.0992,4.0088,4.0992,5494.0],["1997-12-03",4.0992,4.2198,4.0691,4.2198,24524.0],["1997-12-04",4.2198,4.4006,4.1444,4.3705,31224.0],["1997-12-05",4.3102,4.5363,4.3102,4.4308,43821.0],["1997-12-08",4.5513,4.5513,4.4308,4.491,15277.0],["1997-12-09",4.5815,4.5815,4.4458,4.491,4288.0],["1997-12-10",4.4609,4.6191,4.4609,4.5212,20637.0],["1997-12-11",4.5212,4.6116,4.5212,4.6116,6164.0],["1997-12-12",4.5815,4.687,4.5815,4.6719,8979.0],["1997-12-15",4.6719,4.6719,4.6116,4.6191,7907.0],["1997-12-16",4.6418,4.6719,4.5363,4.5815,13535.0],["1997-12-17",4.5212,4.5815,4.491,4.491,10721.0],["1997-12-18",4.5513,4.5513,4.4609,4.4609,9381.0],["1997-12-19",4.4609,4.5513,4.4006,4.4308,9247.0],["1997-12-22",4.5513,4.5513,4.4308,4.5363,8175.0],["1997-12-23",4.4308,4.5815,4.4308,4.5212,2680.0],["1997-12-24",4.5815,4.5815,4.5815,4.5815,268.0],["1997-12-26",4.5212,4.5513,4.4609,4.5212,3350.0],["1997-12-29",4.5815,4.5815,4.491,4.491,11257.0],["1997-12-30",4.491,4.5965,4.491,4.5965,6968.0],["1997-12-31",4.5965,4.6116,4.5212,4.5363,6700.0],["1998-01-02",4.6116,4.6116,4.491,4.491,9113.0],["1998-01-05",4.5815,4.5815,4.491,4.491,13535.0],["1998-01-06",4.5212,4.5513,4.4308,4.476,11927.0],["1998-01-07",4.5513,4.5513,4.4609,4.5513,4422.0],["1998-01-08",4.4006,4.4006,4.2499,4.2499,24524.0],["1998-01-09",4.1896,4.2198,4.0389,4.1294,34306.0],["1998-01-12",3.9786,3.9786,3.7677,3.9786,43285.0],["1998-01-13",3.9937,4.2198,3.9937,4.2198,37389.0],["1998-01-14",4.2198,4.2198,4.0088,4.0088,8443.0],["1998-01-15",4.0691,4.2801,4.0088,4.1896,23854.0],["1998-01-16",4.3403,4.3705,4.167,4.167,21442.0],["1998-01-20",4.2198,4.2801,4.1595,4.2198,11525.0],["1998-01-21",4.1896,4.3102,4.1293,4.3102,18091.0],["1998-01-22",4.1294,4.2047,4.1294,4.1821,4020.0],["1998-01-23",4.2047,4.2499,4.1595,4.1746,51728.0],["1998-01-26",4.3102,4.3102,4.1444,4.2499,4556.0],["1998-01-27",4.1293,4.2499,4.1293,4.1746,40203.0],["1998-01-28",4.0992,4.2198,4.0992,4.2198,27204.0],["1998-01-29",4.1595,4.1896,4.0691,4.1896,17153.0],["1998-01-30",4.0691,4.1896,4.0691,4.1294,6834.0],["1998-02-02",4.1595,4.1595,4.0691,4.1294,20771.0],["1998-02-03",4.1143,4.2198,4.0992,4.1595,18493.0],["1998-02-04",4.1595,4.2198,4.0992,4.0992,7505.0],["1998-02-05",4.1595,4.2801,4.0992,4.2047,15411.0],["1998-02-06",4.1595,4.2801,4.1595,4.2801,50924.0],["1998-02-09",4.2801,4.2801,4.1896,4.1896,8979.0],["1998-02-10",4.2801,4.2801,4.2198,4.265,22916.0],["1998-02-11",4.2499,4.2801,4.2198,4.2198,9515.0],["1998-02-12",4.2499,4.2801,4.2198,4.2725,131463.0],["1998-02-13",4.2801,4.3102,4.2348,4.2951,89384.0],["1998-02-17",4.2951,4.3403,4.2801,4.3102,36585.0],["1998-02-18",4.3102,4.3403,4.2951,4.3102,26936.0],["1998-02-19",4.2801,4.3403,4.2801,4.3215,18091.0],["1998-02-20",4.3705,4.4006,4.3403,4.3856,27338.0],["1998-02-23",4.3403,4.5061,4.3403,4.491,38327.0],["1998-02-24",4.476,4.5513,4.4609,4.5513,57356.0],["1998-02-25",4.4986,4.5438,4.4609,4.5438,59098.0],["1998-02-26",4.5429,4.5429,4.4823,4.4823,28410.0],["1998-02-27",4.5429,4.5429,4.4823,4.4823,42079.0],["1998-03-02",4.4823,4.558,4.4823,4.4823,26132.0],["1998-03-03",4.4823,4.5732,4.4823,4.5429,22112.0],["1998-03-04",4.5202,4.5202,4.4823,4.4823,19565.0],["1998-03-05",4.4823,4.5277,4.4823,4.4975,16081.0],["1998-03-06",4.4823,4.5732,4.4823,4.5429,18091.0],["1998-03-09",4.4823,4.5732,4.4823,4.4823,12061.0],["1998-03-10",4.5126,4.5732,4.4823,4.4823,14205.0],["1998-03-11",4.4823,4.5732,4.4823,4.5732,7371.0],["1998-03-12",4.5429,4.5732,4.4823,4.4823,8309.0],["1998-03-13",4.5732,4.5732,4.4823,4.5732,13937.0],["1998-03-16",4.4823,4.6035,4.4823,4.6035,4288.0],["1998-03-17",4.6035,4.664,4.5732,4.6337,51326.0],["1998-03-18",4.611,4.6943,4.6035,4.6792,12195.0],["1998-03-19",4.6943,4.7095,4.6035,4.664,47707.0],["1998-03-20",4.6413,4.7246,4.6337,4.664,44759.0],["1998-03-23",4.7246,4.7246,4.6337,4.6337,48645.0],["1998-03-24",4.6337,4.7246,4.6337,4.6489,45563.0],["1998-03-25",4.6337,4.7246,4.6035,4.6035,27606.0],["1998-03-26",4.6035,4.6943,4.5732,4.6035,17957.0],["1998-03-27",4.664,4.6943,4.5732,4.6035,13937.0],["1998-03-30",4.6035,4.6943,4.6035,4.6943,9917.0],["1998-03-31",4.6792,4.6943,4.6337,4.6943,10319.0],["1998-04-01",4.6943,4.7246,4.6489,4.7246,10587.0],["1998-04-02",4.7246,4.7246,4.6792,4.6792,10185.0],["1998-04-03",4.7246,4.7246,4.6943,4.7095,14205.0],["1998-04-06",4.7246,4.7246,4.6489,4.6943,11257.0],["1998-04-07",4.7549,4.7549,4.6489,4.7095,21576.0],["1998-04-08",4.7549,4.7549,4.6792,4.6943,18627.0],["1998-04-09",4.664,4.7246,4.664,4.6792,16751.0],["1998-04-13",4.7246,4.7246,4.664,4.664,20637.0],["1998-04-14",4.7246,4.7246,4.664,4.6943,48243.0],["1998-04-15",4.7246,4.7549,4.664,4.7549,26534.0],["1998-04-16",4.8336,4.8654,4.8018,4.8336,15571.0],["1998-04-17",4.7382,4.8654,4.7382,4.8654,8423.0],["1998-04-20",4.8495,4.8654,4.8018,4.8177,4850.0],["1998-04-21",4.8018,4.8177,4.7541,4.7541,9700.0],["1998-04-22",4.7859,4.7939,4.7541,4.7541,27057.0],["1998-04-23",4.77,4.8336,4.7541,4.7939,90871.0],["1998-04-24",4.8336,4.8336,4.77,4.8336,20931.0],["1998-04-27",4.8018,4.8336,4.7064,4.7064,17102.0],["1998-04-28",4.8336,4.8336,4.7064,4.7223,64580.0],["1998-04-29",4.8336,4.8336,4.7064,4.8336,26930.0],["1998-04-30",4.8336,4.8336,4.7064,4.7382,21314.0],["1998-05-01",4.7064,4.8336,4.7064,4.7382,14550.0],["1998-05-04",4.7064,4.8336,4.7064,4.8018,6381.0],["1998-05-05",4.7382,4.8018,4.7064,4.7382,13529.0],["1998-05-06",4.8018,4.8018,4.7223,4.7382,8679.0],["1998-05-07",4.7064,4.8018,4.6428,4.6428,21697.0],["1998-05-08",4.7064,4.7382,4.6428,4.6746,10593.0],["1998-05-11",4.7382,4.7382,4.6428,4.6428,4467.0],["1998-05-12",4.7064,4.7064,4.611,4.611,19272.0],["1998-05-13",4.5792,4.6746,4.5792,4.6269,1404.0],["1998-05-14",4.6428,4.6428,4.5792,4.5951,14294.0],["1998-05-15",4.6428,4.6428,4.5792,4.6031,16975.0],["1998-05-18",4.5474,4.5792,4.4838,4.4838,29865.0],["1998-05-19",4.5792,4.5792,4.4838,4.5156,11231.0],["1998-05-20",4.5474,4.611,4.4838,4.5792,28972.0],["1998-05-21",4.5792,4.5951,4.5474,4.5633,14039.0],["1998-05-22",4.5792,4.5792,4.5156,4.5156,28716.0],["1998-05-26",4.5156,4.5792,4.5156,4.5554,5743.0],["1998-05-27",4.5792,4.5792,4.4679,4.5156,78874.0],["1998-05-28",4.6015,4.6015,4.5376,4.5895,55646.0],["1998-05-29",4.5696,4.6175,4.5376,4.5376,21442.0],["1998-06-01",4.6335,4.7293,4.6175,4.6415,32290.0],["1998-06-02",4.7293,4.7293,4.6335,4.6654,48882.0],["1998-06-03",4.6335,4.7293,4.6335,4.6974,46584.0],["1998-06-04",4.6335,4.6974,4.6335,4.6974,23484.0],["1998-06-05",4.6654,4.6974,4.6175,4.6335,14422.0],["1998-06-08",4.6015,4.6335,4.6015,4.6255,10338.0],["1998-06-09",4.6215,4.6974,4.6015,4.6015,18378.0],["1998-06-10",4.5696,4.6335,4.5696,4.5975,9827.0],["1998-06-11",4.6015,4.6335,4.4897,4.4897,17740.0],["1998-06-12",4.5696,4.5696,4.282,4.3778,69047.0],["1998-06-15",4.3459,4.3778,4.1541,4.266,38161.0],["1998-06-16",4.282,4.282,3.9305,4.1621,85383.0],["1998-06-17",4.1701,4.3139,4.1542,4.2979,91765.0],["1998-06-18",4.3139,4.3139,4.25,4.282,4850.0],["1998-06-19",4.25,4.282,4.2181,4.258,5488.0],["1998-06-22",4.25,4.3139,4.234,4.282,10721.0],["1998-06-23",4.266,4.282,4.234,4.258,10338.0],["1998-06-24",4.2181,4.226,4.1222,4.1861,44925.0],["1998-06-25",4.234,4.234,4.0583,4.0743,49647.0],["1998-06-26",4.0902,4.1861,4.0902,4.1542,72876.0],["1998-06-29",4.1861,4.3459,4.0902,4.282,51307.0],["1998-06-30",4.258,4.3459,4.25,4.266,38161.0],["1998-07-01",4.3459,4.3459,4.2021,4.2979,6381.0],["1998-07-02",4.2979,4.3299,4.25,4.2979,22718.0],["1998-07-06",4.25,4.3299,4.25,4.3139,15571.0],["1998-07-07",4.3299,4.3619,4.2181,4.2181,42373.0],["1998-07-08",4.282,4.3459,4.25,4.25,638.0],["1998-07-09",4.25,4.3778,4.25,4.3778,35864.0],["1998-07-10",4.3778,4.4098,4.282,4.3619,31779.0],["1998-07-13",4.4098,4.4098,4.3459,4.4098,5233.0],["1998-07-14",4.3459,4.4737,4.3459,4.4737,22973.0],["1998-07-15",4.5057,4.5057,4.3778,4.4737,3446.0],["1998-07-16",4.4737,4.4737,4.3778,4.4737,10338.0],["1998-07-17",4.4737,4.4737,4.3778,4.3938,5360.0],["1998-07-20",4.3778,4.4417,4.3778,4.4417,5233.0],["1998-07-21",4.4737,4.5057,4.4417,4.4417,35225.0],["1998-07-22",4.4417,4.4897,4.4417,4.4497,81172.0],["1998-07-23",4.4417,4.4577,4.3778,4.4338,78108.0],["1998-07-24",4.4258,4.4338,4.3938,4.3938,101592.0],["1998-07-27",4.3778,4.3938,4.3139,4.3459,23228.0],["1998-07-28",4.4417,4.4417,4.3139,4.3139,6381.0],["1998-07-29",4.3139,4.4737,4.3139,4.4098,57050.0],["1998-07-30",4.4098,4.4098,4.3619,4.3619,5999.0],["1998-07-31",4.4098,4.4258,4.3459,4.3938,70451.0],["1998-08-03",4.3858,4.4098,4.25,4.3139,28589.0],["1998-08-04",4.282,4.3459,4.1701,4.25,25653.0],["1998-08-05",4.1781,4.2181,4.1542,4.1542,29737.0],["1998-08-06",4.234,4.3139,4.1941,4.2181,19910.0],["1998-08-07",4.234,4.3139,4.1541,4.29,17102.0],["1998-08-10",4.1542,4.282,4.1542,4.1542,766.0],["1998-08-11",4.1462,4.1462,3.9305,3.9624,41990.0],["1998-08-12",3.9624,4.0583,3.9624,3.9944,14167.0],["1998-08-13",3.9624,4.1222,3.9624,3.9784,17996.0],["1998-08-14",3.9784,4.1541,3.9784,3.9784,10083.0],["1998-08-17",3.9784,4.0263,3.9784,4.0183,11742.0],["1998-08-18",4.1542,4.1861,4.0663,4.1861,14422.0],["1998-08-19",4.1861,4.2181,4.1382,4.1382,15443.0],["1998-08-20",4.1222,4.2181,4.1222,4.1701,4595.0],["1998-08-21",4.2181,4.2181,4.1222,4.1542,34204.0],["1998-08-24",4.1861,4.2181,4.1222,4.1542,31652.0],["1998-08-25",4.1861,4.1861,3.9624,3.9624,17102.0],["1998-08-26",3.9624,4.0583,3.8666,3.9624,47478.0],["1998-08-27",3.8346,3.8426,3.7068,3.8266,24632.0],["1998-08-28",3.8666,3.8666,3.7387,3.7627,26291.0],["1998-08-31",3.7547,3.7627,3.579,3.7068,21569.0],["1998-09-01",3.563,3.6748,3.3872,3.4991,62921.0],["1998-09-02",3.5694,3.7302,3.473,3.5855,28589.0],["1998-09-03",3.6981,3.6981,3.5292,3.5855,59602.0],["1998-09-04",3.6016,3.6498,3.5373,3.5694,31397.0],["1998-09-08",3.6016,3.682,3.5534,3.6016,30886.0],["1998-09-09",3.5373,3.6418,3.5373,3.5694,17230.0],["1998-09-10",3.6659,3.6659,3.5051,3.5935,45563.0],["1998-09-11",3.6177,3.6177,3.5051,3.5694,29099.0],["1998-09-14",3.6337,3.6659,3.5373,3.6016,61517.0],["1998-09-15",3.6337,3.6337,3.5614,3.5855,30886.0],["1998-09-16",3.6177,3.6177,3.5534,3.5855,12890.0],["1998-09-17",3.5694,3.5855,3.5373,3.5855,18506.0],["1998-09-18",3.6096,3.6177,3.5694,3.5855,27951.0],["1998-09-21",3.5775,3.6337,3.5694,3.6177,16209.0],["1998-09-22",3.6337,3.7302,3.6337,3.6418,23356.0],["1998-09-23",3.6016,3.7423,3.6016,3.7423,12252.0],["1998-09-24",3.7624,3.7624,3.6981,3.7302,24377.0],["1998-09-25",3.7141,3.7141,3.5534,3.5534,18634.0],["1998-09-28",3.682,3.682,3.5373,3.5694,2680.0],["1998-09-29",3.5694,3.6016,3.5373,3.5694,26419.0],["1998-09-30",3.5373,3.6016,3.5373,3.6016,36374.0],["1998-10-01",3.5694,3.6016,3.5051,3.5051,5999.0],["1998-10-02",3.489,3.5694,3.489,3.5694,26164.0],["1998-10-05",3.473,3.5694,3.473,3.473,15954.0],["1998-10-06",3.4086,3.4649,3.3443,3.3926,40586.0],["1998-10-07",3.4086,3.4408,3.2157,3.3443,44670.0],["1998-10-08",3.2157,3.2639,3.1594,3.2157,74535.0],["1998-10-09",3.1514,3.2157,3.1192,3.1514,58581.0],["1998-10-12",3.2318,3.2318,3.0871,3.1514,10083.0],["1998-10-13",3.1835,3.2077,3.1514,3.1514,14805.0],["1998-10-14",3.1996,3.1996,3.1192,3.1996,8296.0],["1998-10-15",3.1514,3.2157,3.1192,3.1916,43521.0],["1998-10-16",3.2318,3.2318,3.1835,3.2157,60368.0],["1998-10-19",3.1514,3.2961,3.1514,3.2318,32290.0],["1998-10-20",3.2318,3.4086,3.2318,3.3524,31524.0],["1998-10-21",3.4086,3.4408,3.3443,3.3604,100954.0],["1998-10-22",3.4006,3.5051,3.3765,3.5051,40841.0],["1998-10-23",3.473,3.6337,3.473,3.6016,62283.0],["1998-10-26",3.6337,3.7302,3.5534,3.7302,79257.0],["1998-10-27",3.6659,3.7463,3.6177,3.6337,17613.0],["1998-10-28",3.5373,3.6016,3.5051,3.5373,25143.0],["1998-10-29",3.489,3.5373,3.4408,3.473,21824.0],["1998-10-30",3.489,3.5373,3.4408,3.5373,34587.0],["1998-11-02",3.5694,3.6016,3.5212,3.5694,17485.0],["1998-11-03",3.5935,3.5935,3.5051,3.5935,7785.0],["1998-11-04",3.5936,3.5936,3.5694,3.5855,41479.0],["1998-11-05",3.5936,3.5936,3.5373,3.5895,10848.0],["1998-11-06",3.5694,3.7624,3.5694,3.6659,117801.0],["1998-11-09",3.7061,3.7061,3.6659,3.682,11869.0],["1998-11-10",3.6659,3.7061,3.6337,3.682,79002.0],["1998-11-11",3.6016,3.6739,3.6016,3.6659,15315.0],["1998-11-12",3.6177,3.69,3.6177,3.6418,44032.0],["1998-11-13",3.6498,3.69,3.6337,3.6337,60879.0],["1998-11-16",3.6498,3.7141,3.6337,3.682,53093.0],["1998-11-17",3.7302,3.7302,3.682,3.7141,40330.0],["1998-11-18",3.7302,3.7302,3.69,3.6981,37140.0],["1998-11-19",3.7302,3.7302,3.6096,3.6177,4467.0],["1998-11-20",3.6177,3.6337,3.5051,3.5051,30758.0],["1998-11-23",3.5051,3.6016,3.5051,3.5694,12380.0],["1998-11-24",3.5373,3.7141,3.5373,3.6981,57943.0],["1998-11-25",3.682,3.7141,3.6659,3.682,19910.0],["1998-11-27",3.6981,3.7141,3.6016,3.7141,8041.0],["1998-11-30",3.6981,3.7302,3.6337,3.6337,33311.0],["1998-12-01",3.6237,3.7207,3.6237,3.6722,23611.0],["1998-12-02",3.6237,3.6884,3.5994,3.6884,16719.0],["1998-12-03",3.6237,3.7369,3.6237,3.656,11997.0],["1998-12-04",3.6237,3.7369,3.6237,3.7207,32418.0],["1998-12-07",3.7207,3.7207,3.6237,3.7207,8168.0],["1998-12-08",3.6237,3.7045,3.5994,3.6803,17230.0],["1998-12-09",3.7207,3.7207,3.6237,3.6884,14422.0],["1998-12-10",3.6884,3.6884,3.4942,3.5266,14422.0],["1998-12-11",3.4942,3.5266,3.4619,3.4781,11104.0],["1998-12-14",3.4942,3.5589,3.4619,3.5589,7913.0],["1998-12-15",3.5589,3.5589,3.4619,3.4619,39182.0],["1998-12-16",3.4619,3.5589,3.3325,3.4134,57433.0],["1998-12-17",3.3325,3.4619,3.3325,3.3325,17102.0],["1998-12-18",3.381,3.4538,3.3486,3.4295,57688.0],["1998-12-21",3.4457,3.6237,3.3972,3.5428,33566.0],["1998-12-22",3.656,3.656,3.4942,3.6398,30376.0],["1998-12-23",3.656,3.7045,3.5266,3.7045,22080.0],["1998-12-24",3.5913,3.7045,3.5266,3.5428,6764.0],["1998-12-28",3.5428,3.656,3.5428,3.6277,16336.0],["1998-12-29",3.656,3.656,3.5589,3.656,10976.0],["1998-12-30",3.5266,3.656,3.5266,3.6237,23994.0],["1998-12-31",3.5913,3.7207,3.567,3.656,26802.0],["1999-01-04",3.656,3.7854,3.6237,3.7531,88702.0],["1999-01-05",3.7531,3.7612,3.6884,3.7045,75428.0],["1999-01-06",3.7045,3.7531,3.7045,3.7045,47988.0],["1999-01-07",3.7045,3.7369,3.7045,3.7369,108101.0],["1999-01-08",3.7045,3.7369,3.7045,3.7207,34970.0],["1999-01-11",3.7207,3.7369,3.6884,3.7045,77981.0],["1999-01-12",3.6722,3.7369,3.6722,3.7126,30503.0],["1999-01-13",3.6075,3.656,3.5913,3.6237,34332.0],["1999-01-14",3.6075,3.6237,3.5751,3.5751,71855.0],["1999-01-15",3.5751,3.5913,3.5589,3.567,45946.0],["1999-01-19",3.5428,3.5751,3.4619,3.4942,39182.0],["1999-01-20",3.4781,3.4942,3.3001,3.3001,108101.0],["1999-01-21",3.3325,3.381,3.2758,3.2758,55263.0],["1999-01-22",3.2354,3.3648,3.2031,3.2678,58581.0],["1999-01-25",3.3001,3.3972,3.2839,3.3648,55135.0],["1999-01-26",3.3648,3.4295,3.3648,3.4295,43394.0],["1999-01-27",3.3972,3.3972,3.2354,3.2354,23484.0],["1999-01-28",3.2354,3.3001,3.1545,3.1788,58709.0],["1999-01-29",3.2354,3.2354,3.1707,3.203,38033.0],["1999-02-01",3.1869,3.203,3.1464,3.1464,39054.0],["1999-02-02",3.1869,3.1869,3.0575,3.0898,14932.0],["1999-02-03",3.106,3.1383,3.0575,3.1222,37395.0],["1999-02-04",3.1545,3.1545,3.0736,3.1383,44287.0],["1999-02-05",3.1383,3.1545,3.0413,3.0413,28589.0],["1999-02-08",3.0413,3.1869,3.0413,3.1545,32545.0],["1999-02-09",3.1869,3.1869,3.0736,3.0817,27185.0],["1999-02-10",3.106,3.106,3.0413,3.0413,23611.0],["1999-02-11",3.0413,3.0898,3.0413,3.0494,22080.0],["1999-02-12",3.0413,3.1222,3.0413,3.0575,28589.0],["1999-02-16",3.1545,3.1545,2.9604,3.017,47095.0],["1999-02-17",2.9766,3.0575,2.9604,2.9604,29610.0],["1999-02-18",3.0089,3.0736,2.9442,3.0251,33439.0],["1999-02-19",3.0089,3.0575,2.9766,3.0251,64580.0],["1999-02-22",2.9766,3.0736,2.9766,3.0736,46712.0],["1999-02-23",2.9927,3.0736,2.9442,3.0413,76066.0],["1999-02-24",3.0089,3.1383,2.9927,3.0655,49137.0],["1999-02-25",3.0635,3.1287,3.0472,3.0717,45180.0],["1999-02-26",3.0472,3.0717,2.9739,2.9902,48243.0],["1999-03-01",3.0472,3.0472,2.9739,2.9983,11869.0],["1999-03-02",2.9983,3.0472,2.9739,2.982,29227.0],["1999-03-03",2.982,2.982,2.9413,2.9658,22335.0],["1999-03-04",2.9983,3.0309,2.9495,2.9495,15698.0],["1999-03-05",2.9332,2.9983,2.868,2.9087,54370.0],["1999-03-08",2.9006,2.9983,2.868,2.868,64963.0],["1999-03-09",2.9332,2.9332,2.868,2.9332,82320.0],["1999-03-10",2.9495,3.0635,2.9006,3.0635,77343.0],["1999-03-11",3.0472,3.2102,3.0472,3.1531,81299.0],["1999-03-12",3.1369,3.3242,3.1369,3.3161,82448.0],["1999-03-15",3.3405,3.5198,3.2917,3.4139,57305.0],["1999-03-16",3.4546,3.5198,3.4383,3.5035,35353.0],["1999-03-17",3.4546,3.4709,3.2754,3.2876,28206.0],["1999-03-18",3.2917,3.3568,3.2591,3.3161,18123.0],["1999-03-19",3.2917,3.3568,2.9983,3.0717,47222.0],["1999-03-22",3.0717,3.0961,2.9658,3.0472,29610.0],["1999-03-23",3.1287,3.1287,2.9332,2.9739,24249.0],["1999-03-24",3.0309,3.0472,2.982,3.0309,11997.0],["1999-03-25",3.145,3.145,3.0309,3.1287,4212.0],["1999-03-26",3.0961,3.1287,3.0472,3.0961,7658.0],["1999-03-29",3.1287,3.1287,3.0635,3.0961,20931.0],["1999-03-30",3.0961,3.1124,3.088,3.1124,8806.0],["1999-03-31",3.0798,3.145,2.9983,2.9983,64325.0],["1999-04-01",3.0146,3.1939,3.0146,3.145,51051.0],["1999-04-05",3.1939,3.2102,3.1287,3.2102,107846.0],["1999-04-06",3.145,3.2265,3.1287,3.1857,65346.0],["1999-04-07",3.2591,3.2754,3.2265,3.2591,135924.0],["1999-04-08",3.2265,3.2917,3.2265,3.2591,156472.0],["1999-04-09",3.2428,3.2591,3.2346,3.2346,28333.0],["1999-04-12",3.2102,3.2509,3.145,3.1776,23739.0],["1999-04-13",3.2591,3.2591,3.0798,3.0798,27057.0],["1999-04-14",3.2591,3.2591,3.0961,3.2102,42883.0],["1999-04-15",3.2102,3.2265,3.1776,3.2265,23866.0],["1999-04-16",3.1776,3.2428,3.1613,3.1613,16464.0],["1999-04-19",3.1613,3.1939,3.1124,3.1124,40969.0],["1999-04-20",3.1613,3.1613,3.0961,3.1369,28589.0],["1999-04-21",3.1287,3.2102,3.0961,3.1369,27951.0],["1999-04-22",3.1287,3.1939,3.1287,3.1939,16464.0],["1999-04-23",3.1939,3.1939,3.1287,3.1776,7530.0],["1999-04-26",3.145,3.1939,3.1287,3.1287,17357.0],["1999-04-27",3.145,3.1939,3.1287,3.1369,18506.0],["1999-04-28",3.1613,3.1613,2.9983,3.0635,31269.0],["1999-04-29",2.9983,3.1613,2.9983,3.145,58837.0],["1999-04-30",3.1124,3.2591,3.1124,3.2102,56284.0],["1999-05-03",3.2428,3.3894,3.202,3.3894,80533.0],["1999-05-04",3.4562,3.5247,3.3878,3.4734,94931.0],["1999-05-05",3.422,3.4562,3.422,3.4391,30145.0],["1999-05-06",3.422,3.5076,3.4049,3.4391,32332.0],["1999-05-07",3.4135,3.4562,3.4135,3.4306,29901.0],["1999-05-10",3.422,3.4562,3.4135,3.4391,21393.0],["1999-05-11",3.4049,3.4905,3.4049,3.4477,25890.0],["1999-05-12",3.4049,3.4306,3.3878,3.4306,91892.0],["1999-05-13",3.4049,3.4306,3.4049,3.4177,70378.0],["1999-05-14",3.422,3.4562,3.3878,3.3878,46068.0],["1999-05-17",3.3878,3.422,3.3878,3.4049,98334.0],["1999-05-18",3.422,3.422,3.3878,3.4135,39990.0],["1999-05-19",3.3878,3.422,3.3878,3.4049,12277.0],["1999-05-20",3.3964,3.422,3.3536,3.3536,48377.0],["1999-05-21",3.3792,3.4049,3.3536,3.4049,7415.0],["1999-05-24",3.4391,3.4477,3.3707,3.4477,16166.0],["1999-05-25",3.3707,3.5589,3.3707,3.5076,62963.0],["1999-05-26",3.4905,3.5247,3.4905,3.4905,13127.0],["1999-05-27",3.5589,3.6273,3.4905,3.5675,38896.0],["1999-05-28",3.6273,3.6958,3.5589,3.6872,50565.0],["1999-06-01",3.6445,3.73,3.5931,3.7086,64057.0],["1999-06-02",3.6861,3.7033,3.6602,3.6861,8630.0],["1999-06-03",3.6861,3.7377,3.6516,3.6861,34156.0],["1999-06-04",3.7205,3.7205,3.6258,3.7205,18840.0],["1999-06-07",3.7205,3.7205,3.5827,3.5827,9602.0],["1999-06-08",3.5827,3.6172,3.5483,3.5569,12520.0],["1999-06-09",3.6172,3.6172,3.5138,3.5999,12398.0],["1999-06-10",3.5827,3.5827,3.5138,3.5655,26376.0],["1999-06-11",3.5827,3.5827,3.5396,3.5741,14951.0],["1999-06-14",3.5827,3.5827,3.4449,3.4449,51173.0],["1999-06-15",3.5483,3.5827,3.4277,3.5483,30631.0],["1999-06-16",3.5483,3.5827,3.4105,3.4105,25769.0],["1999-06-17",3.4277,3.4966,3.4277,3.4449,18354.0],["1999-06-18",3.5827,3.5827,3.4449,3.4449,59560.0],["1999-06-21",3.5138,3.5138,3.4105,3.4794,22608.0],["1999-06-22",3.4794,3.4794,3.4277,3.4449,10332.0],["1999-06-23",3.4277,3.5138,3.4277,3.5138,19570.0],["1999-06-24",3.531,3.5655,3.4794,3.531,20299.0],["1999-06-25",3.4966,3.5569,3.4794,3.5396,10696.0],["1999-06-28",3.5655,3.6344,3.5655,3.6172,40598.0],["1999-06-29",3.6172,3.6172,3.5138,3.6172,50322.0],["1999-06-30",3.6172,3.7549,3.5655,3.7205,127264.0],["1999-07-01",3.7119,3.7377,3.5655,3.6861,33426.0],["1999-07-02",3.6861,3.6861,3.4449,3.531,31117.0],["1999-07-06",3.5396,3.5396,3.3416,3.376,17989.0],["1999-07-07",3.4105,3.4105,3.3071,3.376,89461.0],["1999-07-08",3.4105,3.4191,3.3416,3.4105,48134.0],["1999-07-09",3.4277,3.531,3.4105,3.531,93472.0],["1999-07-12",3.5483,3.5483,3.3071,3.3932,43394.0],["1999-07-13",3.376,3.4621,3.3588,3.4105,31117.0],["1999-07-14",3.4449,3.4449,3.3588,3.376,16896.0],["1999-07-15",3.3416,3.5827,3.3416,3.5741,66002.0],["1999-07-16",3.5827,3.6172,3.5569,3.6172,22608.0],["1999-07-19",3.6172,3.6172,3.5655,3.5655,50930.0],["1999-07-20",3.5741,3.5827,3.5483,3.5827,35007.0],["1999-07-21",3.5655,3.5827,3.5655,3.5827,54455.0],["1999-07-22",3.5913,3.6172,3.5655,3.5655,91771.0],["1999-07-23",3.5655,3.6085,3.5655,3.5827,90434.0],["1999-07-26",3.5827,3.6172,3.5827,3.5999,65151.0],["1999-07-27",3.5999,3.7291,3.5999,3.6861,111462.0],["1999-07-28",3.6947,3.7205,3.6602,3.7033,42300.0],["1999-07-29",3.6861,3.6861,3.5655,3.5827,100887.0],["1999-07-30",3.6344,3.6344,3.5827,3.5827,83141.0],["1999-08-02",3.5827,3.5999,3.5827,3.5827,30995.0],["1999-08-03",3.5827,3.5999,3.5827,3.5999,62720.0],["1999-08-04",3.5827,3.5999,3.5827,3.5913,5470.0],["1999-08-05",3.5827,3.5913,3.5655,3.5827,110003.0],["1999-08-06",3.5741,3.5741,3.5483,3.5569,19448.0],["1999-08-09",3.5741,3.5827,3.5483,3.5655,12763.0],["1999-08-10",3.5655,3.5827,3.5655,3.5827,40719.0],["1999-08-11",3.5655,3.6344,3.5655,3.6085,42178.0],["1999-08-12",3.5655,3.5827,3.5655,3.5741,18233.0],["1999-08-13",3.5655,3.5999,3.5655,3.5913,15315.0],["1999-08-16",3.5741,3.6085,3.5655,3.6085,38045.0],["1999-08-17",3.5827,3.5999,3.5827,3.5999,4133.0],["1999-08-18",3.5827,3.5999,3.5827,3.5827,6199.0],["1999-08-19",3.5827,3.6085,3.5827,3.6085,41692.0],["1999-08-20",3.5999,3.6172,3.5827,3.5827,4011.0],["1999-08-23",3.5999,3.6172,3.5913,3.5913,17868.0],["1999-08-24",3.5913,3.6172,3.5913,3.6172,12034.0],["1999-08-25",3.5827,3.6861,3.5827,3.6774,32211.0],["1999-08-26",3.6516,3.7033,3.6516,3.6947,19327.0],["1999-08-27",3.7033,3.7205,3.6861,3.6947,29537.0],["1999-08-30",3.6861,3.7033,3.6516,3.6861,25039.0],["1999-08-31",3.6861,3.7205,3.6861,3.7205,107451.0],["1999-09-01",3.7281,3.7628,3.7281,3.7628,40355.0],["1999-09-02",3.7108,3.7455,3.7108,3.7368,10210.0],["1999-09-03",3.7455,3.7455,3.7108,3.7368,17139.0],["1999-09-07",3.7108,3.7455,3.7108,3.7368,23459.0],["1999-09-08",3.7281,3.7368,3.7281,3.7368,15802.0],["1999-09-09",3.7455,3.7455,3.7108,3.7108,103318.0],["1999-09-10",3.7108,3.7455,3.7108,3.7195,31482.0],["1999-09-13",3.6761,3.7108,3.6761,3.6761,2309.0],["1999-09-14",3.7108,3.7108,3.5374,3.6414,22487.0],["1999-09-15",3.5027,3.6068,3.5027,3.6068,56156.0],["1999-09-16",3.6067,3.6067,3.468,3.468,19205.0],["1999-09-17",3.5027,3.52,3.468,3.468,23216.0],["1999-09-20",3.468,3.5374,3.468,3.4854,25283.0],["1999-09-21",3.4854,3.5027,3.4854,3.5027,30752.0],["1999-09-22",3.52,3.5547,3.4854,3.5114,30509.0],["1999-09-23",3.4854,3.5894,3.4854,3.5721,70013.0],["1999-09-24",3.5547,3.6068,3.5374,3.5461,7901.0],["1999-09-27",3.5721,3.5721,3.5374,3.5634,13735.0],["1999-09-28",3.5547,3.5807,3.5547,3.5634,34763.0],["1999-09-29",3.5374,3.5374,3.468,3.468,28078.0],["1999-09-30",3.4333,3.442,3.338,3.364,82411.0],["1999-10-01",3.3466,3.3813,3.338,3.364,28078.0],["1999-10-04",3.364,3.3813,3.2946,3.3466,51294.0],["1999-10-05",3.312,3.5027,3.312,3.5027,19327.0],["1999-10-06",3.3987,3.6068,3.3987,3.5894,43150.0],["1999-10-07",3.5027,3.5894,3.5027,3.5374,42664.0],["1999-10-08",3.52,3.5721,3.52,3.5374,41084.0],["1999-10-11",3.5547,3.5547,3.52,3.5547,11183.0],["1999-10-12",3.52,3.5374,3.52,3.5374,20785.0],["1999-10-13",3.52,3.5894,3.52,3.5721,64179.0],["1999-10-14",3.5201,3.6068,3.5201,3.6068,69162.0],["1999-10-15",3.5937,3.6241,3.52,3.5547,34277.0],["1999-10-18",3.5374,3.6068,3.5201,3.6068,34885.0],["1999-10-19",3.52,3.6414,3.52,3.5721,54212.0],["1999-10-20",3.5547,3.5721,3.5374,3.5374,18962.0],["1999-10-21",3.5374,3.5721,3.5287,3.5374,10575.0],["1999-10-22",3.5374,3.5894,3.5374,3.5764,25769.0],["1999-10-25",3.5374,3.5591,3.5374,3.5374,8265.0],["1999-10-26",3.5374,3.5547,3.5374,3.5461,30874.0],["1999-10-27",3.5374,3.5547,3.5374,3.5374,55792.0],["1999-10-28",3.5547,3.6068,3.5201,3.5981,84113.0],["1999-10-29",3.52,3.6067,3.52,3.5547,22122.0],["1999-11-01",3.6068,3.6414,3.5461,3.5894,15194.0],["1999-11-02",3.5721,3.6588,3.5721,3.6241,24675.0],["1999-11-03",3.6068,3.7108,3.6068,3.6761,21879.0],["1999-11-04",3.6588,3.7455,3.6241,3.7021,25647.0],["1999-11-05",3.7281,3.7281,3.7021,3.7281,59074.0],["1999-11-08",3.7108,3.7455,3.7108,3.7455,46797.0],["1999-11-09",3.7281,3.7802,3.7281,3.7628,67461.0],["1999-11-10",3.7801,3.7801,3.7455,3.7801,51051.0],["1999-11-11",3.7541,3.7671,3.7281,3.7281,31482.0],["1999-11-12",3.7368,3.7628,3.7281,3.7628,33791.0],["1999-11-15",3.7455,3.8842,3.7281,3.8842,56643.0],["1999-11-16",3.7455,3.8842,3.7455,3.8495,56399.0],["1999-11-17",3.8495,3.8495,3.8495,3.8495,3890.0],["1999-11-18",3.8408,3.8755,3.8322,3.8582,44731.0],["1999-11-19",3.7975,3.8669,3.7975,3.7975,13127.0],["1999-11-22",3.7975,3.7975,3.6241,3.6241,25526.0],["1999-11-23",3.6588,3.6588,3.5721,3.6241,13249.0],["1999-11-24",3.6241,3.6241,3.6241,3.6241,5105.0],["1999-11-26",3.6241,3.6588,3.5547,3.6414,21271.0],["1999-11-29",3.6588,3.6588,3.5547,3.5721,11547.0],["1999-11-30",3.5721,3.6068,3.5547,3.5721,31725.0],["1999-12-01",3.6067,3.6067,3.4854,3.5287,40719.0],["1999-12-02",3.5547,3.5547,3.468,3.4854,29294.0],["1999-12-03",3.5027,3.5331,3.364,3.416,32211.0],["1999-12-06",3.3813,3.6068,3.3813,3.5634,82654.0],["1999-12-07",3.4401,3.5274,3.3965,3.5187,44244.0],["1999-12-08",3.4576,3.4576,3.3528,3.3877,22244.0],["1999-12-09",3.3615,3.4052,3.3615,3.3615,17625.0],["1999-12-10",3.3615,3.3877,3.3353,3.3703,56399.0],["1999-12-13",3.248,3.3266,3.2131,3.3266,71229.0],["1999-12-14",3.3528,3.4576,3.2131,3.4227,50322.0],["1999-12-15",3.3877,3.4576,3.3179,3.3877,24553.0],["1999-12-16",3.3528,3.4925,3.3179,3.4227,61383.0],["1999-12-17",3.5274,3.5274,3.2655,3.3004,53361.0],["1999-12-20",3.283,3.3266,3.2306,3.2306,28078.0],["1999-12-21",3.2306,3.3441,3.2306,3.2655,39018.0],["1999-12-22",3.2786,3.3179,3.2131,3.248,16166.0],["1999-12-23",3.248,3.3004,3.1258,3.1607,32211.0],["1999-12-27",3.1607,3.1956,3.1433,3.152,18597.0],["1999-12-28",3.1433,3.1956,2.9861,3.1433,52753.0],["1999-12-29",3.1083,3.1083,2.9861,3.0734,54455.0],["1999-12-30",3.1083,3.1782,3.0734,3.0734,29780.0],["1999-12-31",3.0734,3.1083,3.0734,3.1083,3282.0],["2000-01-03",3.1083,3.1433,3.0647,3.1083,35493.0],["2000-01-04",3.0036,3.0123,2.9337,3.0123,71472.0],["2000-01-05",2.9337,3.021,2.9337,3.0036,47283.0],["2000-01-06",2.9686,3.1083,2.9686,3.0909,78157.0],["2000-01-07",3.0647,3.1956,3.0559,3.1433,35493.0],["2000-01-10",3.1083,3.283,3.1083,3.2655,49350.0],["2000-01-11",3.283,3.3004,3.2306,3.3004,35857.0],["2000-01-12",3.2742,3.2917,3.248,3.248,31603.0],["2000-01-13",3.2655,3.2655,3.0559,3.0909,71593.0],["2000-01-14",3.1433,3.1607,3.1083,3.1433,45946.0],["2000-01-18",3.1433,3.2131,3.1433,3.2044,35979.0],["2000-01-19",3.152,3.2655,3.152,3.2306,42300.0],["2000-01-20",3.2655,3.3004,3.2393,3.2655,41813.0],["2000-01-21",3.2611,3.3004,3.248,3.248,66245.0],["2000-01-24",3.248,3.283,3.2306,3.2655,63449.0],["2000-01-25",3.2568,3.283,3.248,3.283,116932.0],["2000-01-26",3.2306,3.2306,2.8639,2.9512,116081.0],["2000-01-27",2.8639,3.0909,2.8639,3.0909,89461.0],["2000-01-28",3.0036,3.0909,3.0036,3.0734,24067.0],["2000-01-31",3.0734,3.1083,3.0734,3.0734,74997.0],["2000-02-01",3.0734,3.0734,2.9686,3.0472,26012.0],["2000-02-02",3.0559,3.0559,2.9512,3.0036,21150.0],["2000-02-03",2.9599,3.0559,2.9599,3.0559,12641.0],["2000-02-04",3.0297,3.0559,2.9512,3.0123,31360.0],["2000-02-07",3.0254,3.0647,3.021,3.0647,25283.0],["2000-02-08",3.0647,3.0821,3.0036,3.0821,48499.0],["2000-02-09",3.0909,3.1171,3.0909,3.0996,34034.0],["2000-02-10",3.0996,3.2131,3.0996,3.2044,103804.0],["2000-02-11",3.2131,3.2131,3.1258,3.1258,51416.0],["2000-02-14",3.1171,3.1258,3.0559,3.0559,38167.0],["2000-02-15",3.0647,3.1083,3.0559,3.1083,22122.0],["2000-02-16",3.0909,3.1083,3.0909,3.0996,23095.0],["2000-02-17",3.0909,3.0996,3.0734,3.0734,25647.0],["2000-02-18",3.0734,3.0909,3.0734,3.0909,38410.0],["2000-02-22",3.0734,3.1433,2.9686,2.9686,45095.0],["2000-02-23",2.9424,2.9861,2.9337,2.9686,20299.0],["2000-02-24",2.9424,2.9512,2.9337,2.9337,28929.0],["2000-02-25",2.9162,2.9861,2.9162,2.9686,25647.0],["2000-02-28",2.9162,2.9686,2.9162,2.9686,11669.0],["2000-02-29",2.9599,3.0559,2.8988,3.0385,44852.0],["2000-03-01",3.0123,3.1782,2.9337,3.1782,21150.0],["2000-03-02",3.1683,3.2035,2.9571,2.9571,47891.0],["2000-03-03",2.9571,3.0099,2.9571,2.9571,26741.0],["2000-03-06",2.9219,2.9395,2.7811,2.8163,45825.0],["2000-03-07",2.7811,2.8339,2.7107,2.7107,50565.0],["2000-03-08",2.8163,2.8163,2.6843,2.6931,22973.0],["2000-03-09",2.6931,2.8163,2.6843,2.7811,23581.0],["2000-03-10",2.7547,2.7987,2.6755,2.7107,26255.0],["2000-03-13",2.6755,2.6755,2.5611,2.5699,56764.0],["2000-03-14",2.6755,2.6755,2.5699,2.6403,12398.0],["2000-03-15",2.6755,2.6755,2.5523,2.6227,45095.0],["2000-03-16",2.6227,2.8867,2.5699,2.8339,64543.0],["2000-03-17",2.7899,2.8339,2.7459,2.8339,18233.0],["2000-03-20",2.8163,2.8163,2.7723,2.7723,37802.0],["2000-03-21",2.7723,2.7987,2.7107,2.7987,24918.0],["2000-03-22",2.8163,2.8163,2.8075,2.8163,10332.0],["2000-03-23",2.8163,2.8515,2.7811,2.8515,22852.0],["2000-03-24",2.8515,2.9571,2.8515,2.9395,37924.0],["2000-03-27",2.9219,2.9571,2.9219,2.9219,23095.0],["2000-03-28",2.9219,2.9395,2.8515,2.8515,40233.0],["2000-03-29",2.9219,2.9219,2.8515,2.8603,21028.0],["2000-03-30",2.9219,2.9747,2.8515,2.8515,38045.0],["2000-03-31",2.8515,2.8867,2.5699,2.5875,75483.0],["2000-04-03",2.5875,2.6755,2.5875,2.6755,19083.0],["2000-04-04",2.6755,2.7811,2.6403,2.7195,39382.0],["2000-04-05",2.6755,2.7371,2.6755,2.7283,50930.0],["2000-04-06",2.7371,2.7635,2.6755,2.7635,68555.0],["2000-04-07",2.7283,2.7811,2.7283,2.7723,39139.0],["2000-04-10",2.7107,2.7723,2.7107,2.7107,18111.0],["2000-04-11",2.7107,2.7635,2.7107,2.7107,15802.0],["2000-04-12",2.7107,2.7987,2.7107,2.7371,29780.0],["2000-04-13",2.7371,2.7459,2.6755,2.6755,18354.0],["2000-04-14",2.6843,2.7811,2.6315,2.6315,28321.0],["2000-04-17",2.6403,2.6403,2.6051,2.6403,18476.0],["2000-04-18",2.6227,2.6403,2.6051,2.6139,29658.0],["2000-04-19",2.6051,2.6755,2.5699,2.5875,58223.0],["2000-04-20",2.6315,2.6755,2.5875,2.6051,12034.0],["2000-04-24",2.6051,2.6755,2.6051,2.6491,20542.0],["2000-04-25",2.6403,2.7107,2.6403,2.7107,22487.0],["2000-04-26",2.7723,2.7723,2.6614,2.7353,8914.0],["2000-04-27",2.7723,2.7723,2.6984,2.7538,10882.0],["2000-04-28",2.6614,2.9201,2.6614,2.9201,28709.0],["2000-05-01",2.8277,2.9201,2.8277,2.8554,42832.0],["2000-05-02",2.8277,2.8554,2.8277,2.8416,10187.0],["2000-05-03",2.8277,2.8277,2.7538,2.763,18754.0],["2000-05-04",2.8,2.8092,2.7538,2.7723,16554.0],["2000-05-05",2.8832,2.8832,2.8277,2.8832,11229.0],["2000-05-08",2.8739,2.9294,2.8739,2.9109,7756.0],["2000-05-09",2.9571,2.9571,2.8832,2.9571,24194.0],["2000-05-10",2.9201,2.9201,2.8647,2.8647,23731.0],["2000-05-11",2.8832,2.9201,2.8647,2.8647,28246.0],["2000-05-12",2.8832,2.9201,2.8462,2.8832,23037.0],["2000-05-15",2.8462,2.9201,2.8092,2.8462,28709.0],["2000-05-16",2.8832,2.8832,2.8092,2.8092,23153.0],["2000-05-17",2.8092,2.8462,2.8092,2.8462,4631.0],["2000-05-18",2.8092,2.8231,2.7723,2.7723,25120.0],["2000-05-19",2.7723,2.7723,2.763,2.763,17249.0],["2000-05-22",2.8092,2.8092,2.7168,2.7353,22574.0],["2000-05-23",2.7538,2.8185,2.6984,2.7908,38665.0],["2000-05-24",2.7168,2.7446,2.6984,2.7168,46652.0],["2000-05-25",2.7168,2.7908,2.7168,2.7261,42832.0],["2000-05-26",2.7353,2.8092,2.7353,2.8092,20258.0],["2000-05-30",2.7353,2.8092,2.7353,2.7538,12387.0],["2000-05-31",2.762,2.7993,2.706,2.7433,15049.0],["2000-06-01",2.706,2.7993,2.706,2.7527,22805.0],["2000-06-02",2.8367,2.8367,2.7993,2.818,18638.0],["2000-06-05",2.7993,2.818,2.7993,2.7993,36234.0],["2000-06-06",2.818,2.8367,2.7807,2.7993,26162.0],["2000-06-07",2.7993,2.818,2.7993,2.8087,40633.0],["2000-06-08",2.8087,2.86,2.7993,2.8367,28015.0],["2000-06-09",2.8087,2.8553,2.8087,2.8553,40748.0],["2000-06-12",2.8647,2.874,2.818,2.8273,27436.0],["2000-06-13",2.8273,2.9813,2.8273,2.93,44569.0],["2000-06-14",2.986,2.986,2.93,2.986,28015.0],["2000-06-15",2.9486,3.0606,2.9113,3.0606,65406.0],["2000-06-16",3.1073,3.1353,2.9673,3.0139,66100.0],["2000-06-19",2.972,2.986,2.9673,2.9766,14239.0],["2000-06-20",2.9673,3.0139,2.9673,2.9766,35539.0],["2000-06-21",2.9766,3.0139,2.9766,3.0046,15165.0],["2000-06-22",3.0419,3.0419,2.9673,2.9673,86243.0],["2000-06-23",2.9673,2.986,2.9673,2.9673,82654.0],["2000-06-26",2.9766,2.9766,2.958,2.958,14123.0],["2000-06-27",2.986,3.0233,2.9486,2.9673,21532.0],["2000-06-28",3.0513,3.0606,2.9673,3.0419,21185.0],["2000-06-29",2.9953,3.0793,2.986,3.0233,47926.0],["2000-06-30",2.986,3.0793,2.986,3.0793,14702.0],["2000-07-03",3.0793,3.0793,2.986,3.0046,44221.0],["2000-07-05",3.0419,3.0419,2.986,3.0233,11808.0],["2000-07-06",3.0606,3.1353,2.986,3.1353,21995.0],["2000-07-07",3.0606,3.2472,3.0606,3.1912,52672.0],["2000-07-10",3.2566,3.2846,3.1353,3.2846,43874.0],["2000-07-11",3.2099,3.2846,3.1912,3.2846,28015.0],["2000-07-12",3.1726,3.2846,3.1726,3.2472,11924.0],["2000-07-13",3.2472,3.2846,3.2472,3.2846,21185.0],["2000-07-14",3.2659,3.3032,3.2659,3.3032,26973.0],["2000-07-17",3.3079,3.3592,3.3079,3.3219,19101.0],["2000-07-18",3.3219,3.3359,3.2846,3.2939,17480.0],["2000-07-19",3.2846,3.3032,3.2846,3.3032,32529.0],["2000-07-20",3.2846,3.4338,3.2846,3.3965,117730.0],["2000-07-21",3.3965,3.3965,3.3592,3.3592,12618.0],["2000-07-24",3.2846,3.3592,3.2472,3.2472,46768.0],["2000-07-25",3.2846,3.2939,3.2472,3.2472,35192.0],["2000-07-26",3.2286,3.2286,3.1539,3.2286,23384.0],["2000-07-27",3.1353,3.1819,3.0606,3.0606,43179.0],["2000-07-28",3.0606,3.0606,2.874,2.874,51051.0],["2000-07-31",2.9113,3.0606,2.9113,3.0419,154427.0],["2000-08-01",3.0046,3.0793,3.0046,3.0233,32414.0],["2000-08-02",3.0419,3.1166,3.0419,3.1073,11113.0],["2000-08-03",3.1166,3.1726,3.1073,3.1353,28362.0],["2000-08-04",3.1166,3.1353,3.1073,3.1259,29404.0],["2000-08-07",3.1166,3.1726,3.1166,3.1353,48620.0],["2000-08-08",3.1726,3.1726,3.1353,3.1353,5441.0],["2000-08-09",3.1353,3.2846,3.1353,3.2659,24079.0],["2000-08-10",3.2379,3.2846,3.2379,3.2846,19911.0],["2000-08-11",3.2472,3.3125,3.2472,3.2846,107891.0],["2000-08-14",3.2752,3.3125,3.2659,3.2846,50009.0],["2000-08-15",3.2472,3.3032,3.2472,3.3032,39591.0],["2000-08-16",3.3032,3.3079,3.2659,3.2846,7409.0],["2000-08-17",3.2659,3.2846,3.2472,3.2659,10303.0],["2000-08-18",3.2286,3.2286,3.2286,3.2286,7062.0],["2000-08-21",3.2332,3.2566,3.2286,3.2379,32761.0],["2000-08-22",3.2659,3.2846,3.2379,3.2846,22689.0],["2000-08-23",3.2659,3.2846,3.2659,3.2752,44684.0],["2000-08-24",3.2566,3.3032,3.2566,3.2846,10303.0],["2000-08-25",3.2472,3.3032,3.2472,3.2846,12155.0],["2000-08-28",3.2706,3.2846,3.2566,3.2659,70036.0],["2000-08-29",3.2472,3.2752,3.2472,3.2472,11460.0],["2000-08-30",3.2743,3.2743,3.2367,3.2367,17596.0],["2000-08-31",3.2696,3.312,3.2367,3.312,31603.0],["2000-09-01",3.2367,3.312,3.2367,3.2367,3589.0],["2000-09-05",3.2367,3.2555,3.2273,3.2555,29056.0],["2000-09-06",3.2085,3.2367,3.2085,3.2367,10534.0],["2000-09-07",3.2179,3.312,3.1991,3.312,22342.0],["2000-09-08",3.2367,3.2837,3.2367,3.2649,21300.0],["2000-09-11",3.2743,3.2837,3.2367,3.2461,33918.0],["2000-09-12",3.2743,3.3026,3.2555,3.2555,22458.0],["2000-09-13",3.2555,3.2555,3.2555,3.2555,25931.0],["2000-09-14",3.2555,3.2837,3.2367,3.2649,22921.0],["2000-09-15",3.2461,3.2743,3.2179,3.2179,46537.0],["2000-09-18",3.2743,3.2743,3.1144,3.1144,56376.0],["2000-09-19",3.1238,3.2273,3.1238,3.2273,17712.0],["2000-09-20",3.1802,3.2461,3.1708,3.2367,25005.0],["2000-09-21",3.2085,3.2179,3.1708,3.1802,24079.0],["2000-09-22",3.1614,3.1991,3.1426,3.1426,47231.0],["2000-09-25",3.1802,3.2367,3.1802,3.2367,23847.0],["2000-09-26",3.1991,3.2179,3.1991,3.2179,14355.0],["2000-09-27",3.1991,3.2179,3.1991,3.1991,18406.0],["2000-09-28",3.2085,3.312,3.1991,3.2931,43990.0],["2000-09-29",3.2837,3.3684,3.2179,3.2179,92263.0],["2000-10-02",3.2179,3.2743,3.2179,3.2367,56724.0],["2000-10-03",3.2367,3.2461,3.105,3.152,73393.0],["2000-10-04",3.1614,3.2179,3.1426,3.2085,23847.0],["2000-10-05",3.2179,3.2743,3.2179,3.2743,21763.0],["2000-10-06",3.2555,3.2931,3.2555,3.2555,14586.0],["2000-10-09",3.2555,3.312,3.2555,3.2767,42948.0],["2000-10-10",3.2743,3.2931,3.2367,3.2367,60312.0],["2000-10-11",3.2367,3.2367,3.1238,3.1802,16786.0],["2000-10-12",3.152,3.1614,3.1238,3.1238,32992.0],["2000-10-13",3.1238,3.2343,3.1238,3.2343,36581.0],["2000-10-16",3.1614,3.1896,3.1614,3.1614,44684.0],["2000-10-17",3.1614,3.1614,3.105,3.105,12502.0],["2000-10-18",3.105,3.1144,3.0109,3.0956,21185.0],["2000-10-19",3.0485,3.152,3.0485,3.152,25005.0],["2000-10-20",3.1614,3.1708,3.1238,3.1708,42716.0],["2000-10-23",3.1614,3.1896,3.1614,3.1896,14470.0],["2000-10-24",3.1896,3.1896,3.152,3.1802,23731.0],["2000-10-25",3.1144,3.1991,3.1144,3.1708,17480.0],["2000-10-26",3.1802,3.2179,3.1238,3.1991,12618.0],["2000-10-27",3.2179,3.2931,3.2179,3.2649,37160.0],["2000-10-30",3.1896,3.2273,3.1896,3.1991,35539.0],["2000-10-31",3.2085,3.2367,3.2085,3.2367,35539.0],["2000-11-01",3.2273,3.2367,3.1802,3.2367,23847.0],["2000-11-02",3.1802,3.2367,3.1802,3.2367,55334.0],["2000-11-03",3.232,3.2931,3.2179,3.2461,15744.0],["2000-11-06",3.2555,3.2743,3.2367,3.2367,20606.0],["2000-11-07",3.2743,3.2743,3.2461,3.2696,13081.0],["2000-11-08",3.2743,3.2743,3.2461,3.2461,18638.0],["2000-11-09",3.2461,3.2743,3.2273,3.2743,23847.0],["2000-11-10",3.2273,3.2743,3.2179,3.2179,41559.0],["2000-11-13",3.2179,3.2179,3.105,3.105,19332.0],["2000-11-14",3.1614,3.2038,3.0861,3.0861,17017.0],["2000-11-15",3.0861,3.1614,3.0109,3.1614,58692.0],["2000-11-16",3.1426,3.1614,3.0485,3.0556,39822.0],["2000-11-17",3.1238,3.1614,3.0673,3.1614,36697.0],["2000-11-20",3.1144,3.1144,3.0861,3.0861,22111.0],["2000-11-21",3.0956,3.105,3.0673,3.0673,11229.0],["2000-11-22",3.0767,3.105,3.0673,3.105,7756.0],["2000-11-24",3.0861,3.1426,3.0861,3.1426,5325.0],["2000-11-27",3.105,3.1144,3.0203,3.0673,20490.0],["2000-11-28",3.0109,3.0109,2.9544,2.9544,13776.0],["2000-11-29",2.9628,3.1147,2.9628,3.0672,21532.0],["2000-11-30",3.0767,3.0862,2.9438,3.0577,21300.0],["2000-12-01",2.9723,3.1028,2.9723,3.0577,21300.0],["2000-12-04",3.0577,3.0791,3.0387,3.0577,34613.0],["2000-12-05",3.0387,3.1052,3.0387,3.0767,25584.0],["2000-12-06",3.0387,3.1147,3.0387,3.0862,21763.0],["2000-12-07",3.0577,3.0672,3.0577,3.0672,17017.0],["2000-12-08",3.0482,3.1052,3.0482,3.1052,16323.0],["2000-12-11",3.1052,3.1527,3.0482,3.1527,18175.0],["2000-12-12",3.11,3.1717,3.0482,3.0767,24426.0],["2000-12-13",3.0767,3.1052,3.0482,3.1052,50009.0],["2000-12-14",3.1147,3.1147,3.0198,3.0577,21532.0],["2000-12-15",3.0174,3.0577,2.9818,3.0387,26047.0],["2000-12-18",3.0387,3.0957,3.0292,3.0767,34729.0],["2000-12-19",3.0198,3.0198,2.8868,2.9533,37970.0],["2000-12-20",2.9248,2.9438,2.9058,2.9058,22689.0],["2000-12-21",2.9438,2.9438,2.8963,2.9438,17133.0],["2000-12-22",2.9058,3.0387,2.9058,3.0198,20837.0],["2000-12-26",2.9153,3.1527,2.9153,3.1527,30098.0],["2000-12-27",3.1527,3.2666,3.0672,3.2666,39822.0],["2000-12-28",3.2572,3.3046,3.1907,3.3046,48504.0],["2000-12-29",3.2667,3.2714,3.1812,3.1907,103492.0],["2001-01-02",3.1907,3.2951,3.1907,3.2951,54640.0],["2001-01-03",3.2287,3.3426,3.2097,3.3046,46305.0],["2001-01-04",3.3426,3.4851,3.2666,3.4661,121319.0],["2001-01-05",3.3806,3.3806,3.3141,3.3711,32761.0],["2001-01-08",3.3141,3.3331,3.2572,3.3236,9724.0],["2001-01-09",3.2572,3.2999,3.1812,3.2666,23731.0],["2001-01-10",3.2643,3.3806,3.1527,3.3236,30214.0],["2001-01-11",3.2382,3.4186,3.2382,3.3426,36697.0],["2001-01-12",3.3616,3.3806,3.3616,3.3616,37160.0],["2001-01-16",3.3616,3.5705,3.3236,3.5705,121666.0],["2001-01-17",3.5515,3.5895,3.4566,3.4566,77098.0],["2001-01-18",3.4566,3.4946,3.4566,3.4946,28015.0],["2001-01-19",3.4566,3.4946,3.4376,3.4471,13776.0],["2001-01-22",3.4376,3.5088,3.4281,3.4946,37623.0],["2001-01-23",3.4661,3.5135,3.4661,3.4946,65522.0],["2001-01-24",3.5041,3.5705,3.4756,3.4946,42022.0],["2001-01-25",3.4946,3.4946,3.4281,3.4281,26973.0],["2001-01-26",3.4281,3.4281,3.3806,3.3806,12039.0],["2001-01-29",3.3996,3.4186,3.3426,3.3426,13660.0],["2001-01-30",3.3616,3.3996,3.3426,3.3616,18985.0],["2001-01-31",3.3616,3.3806,3.2856,3.2856,17364.0],["2001-02-01",3.2287,3.3236,3.2192,3.3236,39243.0],["2001-02-02",3.3331,3.3426,3.2666,3.2856,35771.0],["2001-02-05",3.2856,3.3331,3.2856,3.3236,22342.0],["2001-02-06",3.3331,3.3616,3.3236,3.3616,13776.0],["2001-02-07",3.3616,3.3806,3.3426,3.3521,20953.0],["2001-02-08",3.3521,3.4376,3.3426,3.3996,19564.0],["2001-02-09",3.3901,3.4661,3.3901,3.4661,55103.0],["2001-02-12",3.4756,3.5135,3.4186,3.4851,54640.0],["2001-02-13",3.4566,3.5135,3.4186,3.4471,56029.0],["2001-02-14",3.4471,3.4471,3.3996,3.4471,20143.0],["2001-02-15",3.4305,3.5135,3.4281,3.5041,80686.0],["2001-02-16",3.4661,3.5135,3.4471,3.4946,22226.0],["2001-02-20",3.4566,3.5135,3.4376,3.5041,14470.0],["2001-02-21",3.4471,3.6275,3.4471,3.6275,23153.0],["2001-02-22",3.6275,3.6275,3.4946,3.5135,21532.0],["2001-02-23",3.4566,3.4851,3.3426,3.4851,34150.0],["2001-02-26",3.4851,3.599,3.4566,3.5041,42485.0],["2001-02-27",3.5041,3.5325,3.5041,3.5135,12271.0],["2001-02-28",3.5315,3.5603,3.4837,3.5603,12850.0],["2001-03-01",3.5579,3.5603,3.4837,3.4837,8335.0],["2001-03-02",3.4645,3.589,3.4645,3.5698,13660.0],["2001-03-05",3.5698,3.5794,3.5507,3.5507,23963.0],["2001-03-06",3.5507,3.589,3.4837,3.589,42022.0],["2001-03-07",3.5842,3.5985,3.5698,3.5794,21763.0],["2001-03-08",3.5794,3.6464,3.5794,3.6368,35655.0],["2001-03-09",3.6057,3.6368,3.5985,3.5985,19680.0],["2001-03-12",3.6081,3.6081,3.5124,3.5124,33224.0],["2001-03-13",3.5028,3.5985,3.4741,3.5985,15744.0],["2001-03-14",3.5985,3.6272,3.5028,3.5028,40285.0],["2001-03-15",3.5411,3.5411,3.4837,3.5411,9840.0],["2001-03-16",3.5794,3.5985,3.4454,3.4645,52325.0],["2001-03-19",3.4693,3.4837,3.4263,3.4837,8335.0],["2001-03-20",3.5028,3.5507,3.3688,3.3688,26394.0],["2001-03-21",3.3688,3.4454,3.2253,3.4071,24889.0],["2001-03-22",3.2923,3.3497,3.1966,3.3497,22921.0],["2001-03-23",3.2731,3.3688,3.2731,3.3497,20490.0],["2001-03-26",3.3306,3.522,3.3306,3.522,27667.0],["2001-03-27",3.4454,3.5603,3.4071,3.5557,17827.0],["2001-03-28",3.5312,3.5603,3.4531,3.4531,14818.0],["2001-03-29",3.4148,3.5526,3.4148,3.4454,21995.0],["2001-03-30",3.4454,3.6751,3.4347,3.6751,42601.0],["2001-04-02",3.6736,3.6889,3.5985,3.6674,29982.0],["2001-04-03",3.5985,3.7517,3.5296,3.7517,23500.0],["2001-04-04",3.7517,3.7884,3.672,3.7088,156627.0],["2001-04-05",3.6981,3.7226,3.6919,3.7226,207562.0],["2001-04-06",3.7195,3.721,3.6965,3.6965,41790.0],["2001-04-09",3.6996,3.7134,3.6965,3.7134,16554.0],["2001-04-10",3.7134,3.7134,3.6812,3.6812,105228.0],["2001-04-11",3.6751,3.7027,3.6368,3.6368,23847.0],["2001-04-12",3.6292,3.6981,3.6292,3.6598,20374.0],["2001-04-16",3.6307,3.6383,3.5679,3.5909,19911.0],["2001-04-17",3.6138,3.6138,3.5603,3.6062,15744.0],["2001-04-18",3.6062,3.6843,3.5449,3.5985,55566.0],["2001-04-19",3.5633,3.6292,3.5281,3.62,48389.0],["2001-04-20",3.5786,3.6016,3.5143,3.5603,34381.0],["2001-04-23",3.5603,3.5863,3.5603,3.5603,47463.0],["2001-04-24",3.5603,3.6751,3.5603,3.6751,20374.0],["2001-04-25",3.6215,3.7287,3.6215,3.7287,98398.0],["2001-04-26",3.7195,3.7517,3.6797,3.7517,30330.0],["2001-04-27",3.7654,3.8206,3.7532,3.8206,50704.0],["2001-04-30",3.7762,3.966,3.7762,3.966,204552.0],["2001-05-01",4.0196,4.1483,3.891,4.047,100107.0],["2001-05-02",4.0196,4.0518,3.9151,4.0389,15876.0],["2001-05-03",4.0438,4.0438,3.9569,3.9843,23263.0],["2001-05-04",3.9473,4.0341,3.9473,4.0277,39249.0],["2001-05-07",4.0261,4.0261,3.9553,3.9794,12789.0],["2001-05-08",3.9634,4.0196,3.9634,4.0052,24476.0],["2001-05-09",3.9714,4.0759,3.9714,4.0502,19184.0],["2001-05-10",4.0502,4.1,3.9955,4.0036,133072.0],["2001-05-11",4.0518,4.0518,3.9634,3.9634,37926.0],["2001-05-14",3.965,4.0438,3.9601,3.9666,8489.0],["2001-05-15",3.9666,4.0422,3.9666,4.0277,44541.0],["2001-05-16",4.0341,4.0518,4.0052,4.0245,57110.0],["2001-05-17",4.0132,4.0518,4.0036,4.0036,31201.0],["2001-05-18",4.0116,4.0566,4.0052,4.0373,9041.0],["2001-05-21",4.0518,4.1322,4.0518,4.1,79931.0],["2001-05-22",4.084,4.1193,4.084,4.1145,141341.0],["2001-05-23",4.1016,4.1161,4.1016,4.1081,55456.0],["2001-05-24",4.1081,4.1242,4.092,4.1161,46085.0],["2001-05-25",4.1129,4.1129,4.084,4.084,5733.0],["2001-05-29",4.084,4.1145,3.9232,3.9232,12458.0],["2001-05-30",3.9637,4.0333,3.928,3.928,29768.0],["2001-05-31",3.9572,3.9572,3.8875,3.928,58212.0],["2001-06-01",3.928,3.9685,3.928,3.9685,52479.0],["2001-06-04",3.9491,4.1386,3.9361,4.1386,61850.0],["2001-06-05",4.0495,4.1937,4.0495,4.1937,56117.0],["2001-06-06",4.0819,4.1872,4.0819,4.1467,42777.0],["2001-06-07",4.1629,4.1953,4.09,4.1953,19294.0],["2001-06-08",4.2034,4.2358,4.1872,4.1872,92500.0],["2001-06-11",4.1872,4.2795,4.1872,4.2374,51928.0],["2001-06-12",4.2747,4.3411,4.2034,4.3411,21940.0],["2001-06-13",4.2763,4.3589,4.2763,4.3314,4631.0],["2001-06-14",4.2018,4.3492,4.1953,4.2407,485431.0],["2001-06-15",4.2714,4.2714,4.2018,4.2115,267797.0],["2001-06-18",4.2277,4.2277,4.1564,4.1629,181582.0],["2001-06-19",4.1775,4.1775,4.1224,4.1289,74309.0],["2001-06-20",4.1224,4.2034,4.103,4.1224,69237.0],["2001-06-21",4.1791,4.2277,4.1548,4.2277,70781.0],["2001-06-22",4.1985,4.2407,4.1953,4.2131,35280.0],["2001-06-25",4.1953,4.2601,4.1953,4.2115,51928.0],["2001-06-26",4.2131,4.2666,4.1953,4.2439,39029.0],["2001-06-27",4.2439,4.252,4.1305,4.2439,25909.0],["2001-06-28",4.2439,4.2925,4.239,4.2925,57330.0],["2001-06-29",4.2925,4.3249,4.2439,4.3249,87098.0],["2001-07-02",4.3249,4.3443,4.2439,4.333,119952.0],["2001-07-03",4.2795,4.3638,4.2568,4.3297,57881.0],["2001-07-05",4.2439,4.3573,4.2115,4.2131,35390.0],["2001-07-06",4.2277,4.2601,4.1953,4.2115,50825.0],["2001-07-09",4.2682,4.3087,4.1872,4.2909,60417.0],["2001-07-10",4.2504,4.333,4.2504,4.2941,109258.0],["2001-07-11",4.2925,4.3476,4.2925,4.3087,71111.0],["2001-07-12",4.3249,4.3249,4.3087,4.3135,39800.0],["2001-07-13",4.3087,4.3119,4.2779,4.3071,38808.0],["2001-07-16",4.3103,4.3103,4.2196,4.2261,49061.0],["2001-07-17",4.2034,4.2876,4.1224,4.2876,47408.0],["2001-07-18",4.2568,4.2892,4.1791,4.2326,211790.0],["2001-07-19",4.2326,4.2633,4.2115,4.2358,109258.0],["2001-07-20",4.2277,4.2925,4.2115,4.2649,41344.0],["2001-07-23",4.2649,4.2666,4.2115,4.2245,77506.0],["2001-07-24",4.2439,4.273,4.2115,4.2487,77616.0],["2001-07-25",4.2131,4.2585,4.2131,4.2407,60968.0],["2001-07-26",4.2487,4.2763,4.2277,4.2682,56558.0],["2001-07-27",4.2682,4.2779,4.2439,4.2633,215318.0],["2001-07-30",4.2811,4.2844,4.2601,4.2828,54353.0],["2001-07-31",4.2909,4.3249,4.2649,4.273,113558.0],["2001-08-01",4.2649,4.3735,4.2649,4.3702,108266.0],["2001-08-02",4.3411,4.3411,4.3022,4.3281,69017.0],["2001-08-03",4.2925,4.333,4.2763,4.3006,48620.0],["2001-08-06",4.2844,4.3071,4.2666,4.2666,23373.0],["2001-08-07",4.2666,4.2909,4.2115,4.2487,27232.0],["2001-08-08",4.2342,4.2585,4.1791,4.1985,64717.0],["2001-08-09",4.1985,4.2682,4.1629,4.2666,36713.0],["2001-08-10",4.1791,4.2925,4.1791,4.2795,34398.0],["2001-08-13",4.2763,4.3135,4.2131,4.2892,47959.0],["2001-08-14",4.2909,4.414,4.2439,4.414,108817.0],["2001-08-15",4.414,4.4707,4.3638,4.4707,36493.0],["2001-08-16",4.469,4.5144,4.4075,4.5128,32414.0],["2001-08-17",4.414,4.5565,4.414,4.5274,37265.0],["2001-08-20",4.4577,4.5598,4.4577,4.5517,51046.0],["2001-08-21",4.5355,4.5355,4.4545,4.4869,57220.0],["2001-08-22",4.4869,4.5598,4.4658,4.5257,34067.0],["2001-08-23",4.495,4.5338,4.4464,4.469,52369.0],["2001-08-24",4.4707,4.5274,4.469,4.4836,55456.0],["2001-08-27",4.4707,4.5338,4.3735,4.3832,60086.0],["2001-08-28",4.3735,4.4545,4.3006,4.3006,30539.0],["2001-08-29",4.3969,4.3969,4.2027,4.2435,59425.0],["2001-08-30",4.2663,4.3006,4.2027,4.2843,19625.0],["2001-08-31",4.3234,4.3234,4.188,4.2222,54464.0],["2001-09-04",4.201,4.3659,4.201,4.3495,54684.0],["2001-09-05",4.3006,4.3544,4.2304,4.3153,49172.0],["2001-09-06",4.3087,4.3087,4.2108,4.2565,80593.0],["2001-09-07",4.2206,4.2435,4.1651,4.1814,14002.0],["2001-09-10",4.2092,4.2516,4.1635,4.2516,43880.0],["2001-09-17",4.2516,4.3267,4.0802,4.2549,142333.0],["2001-09-18",4.2843,4.2843,4.1292,4.2043,29437.0],["2001-09-19",4.2043,4.2108,3.9268,4.1537,61189.0],["2001-09-20",4.0803,4.0835,3.8583,3.9986,121937.0],["2001-09-21",3.8615,3.9986,3.7538,3.7848,93933.0],["2001-09-24",3.7816,3.8762,3.7816,3.8518,25688.0],["2001-09-25",3.873,3.9415,3.7946,3.8762,42557.0],["2001-09-26",3.8762,3.9007,3.8012,3.9007,28886.0],["2001-09-27",3.7946,4.0884,3.7946,4.0231,26791.0],["2001-09-28",4.0313,4.2679,4.0166,4.2679,66922.0],["2001-10-01",4.0803,4.1619,3.9986,4.0884,34949.0],["2001-10-02",4.0966,4.1521,4.0541,4.1439,39800.0],["2001-10-03",4.1292,4.2843,4.1292,4.2647,85664.0],["2001-10-04",4.2271,4.2271,4.1064,4.1716,27783.0],["2001-10-05",4.1863,4.2027,4.1047,4.1047,26240.0],["2001-10-08",4.1357,4.1357,4.0639,4.1047,28114.0],["2001-10-09",4.0966,4.0966,3.9007,3.9742,57220.0],["2001-10-10",3.9578,4.1211,3.8599,4.1211,66371.0],["2001-10-11",4.1162,4.1374,4.0394,4.0558,20286.0],["2001-10-12",4.0558,4.0558,3.9807,4.0476,6946.0],["2001-10-15",4.0084,4.0721,3.8403,4.0721,17971.0],["2001-10-16",4.077,4.1031,3.8387,4.0525,39470.0],["2001-10-17",4.0639,4.0721,3.9138,3.9513,21499.0],["2001-10-18",3.9432,3.9986,3.8926,3.8926,50384.0],["2001-10-19",3.8697,4.1129,3.8697,4.108,73647.0],["2001-10-22",4.1129,4.1619,3.9921,4.1619,29327.0],["2001-10-23",4.1586,4.1619,4.0802,4.1504,11687.0],["2001-10-24",4.0819,4.1162,4.0362,4.1064,17420.0],["2001-10-25",4.1194,4.1684,4.0231,4.1684,36383.0],["2001-10-26",4.1782,4.1929,4.0754,4.1031,29216.0],["2001-10-29",4.1031,4.1096,4.0068,4.0068,35170.0],["2001-10-30",4.0721,4.0721,3.917,3.9986,136710.0],["2001-10-31",4.0231,4.0639,3.9709,3.9758,23483.0],["2001-11-01",4.0607,4.1211,3.966,4.0803,68245.0],["2001-11-02",4.0786,4.1537,4.0313,4.1129,38918.0],["2001-11-05",4.157,4.1863,4.1211,4.1684,96689.0],["2001-11-06",4.1782,4.1782,4.028,4.1619,21389.0],["2001-11-07",4.1341,4.1619,4.0966,4.1227,13671.0],["2001-11-08",4.1064,4.1374,4.0297,4.0297,25799.0],["2001-11-09",4.0802,4.0802,4.0003,4.0313,23814.0],["2001-11-12",4.0623,4.1211,4.0003,4.0786,34508.0],["2001-11-13",4.0427,4.1292,4.0411,4.1129,29657.0],["2001-11-14",4.1129,4.1129,4.0443,4.09,35942.0],["2001-11-15",4.0737,4.09,4.0737,4.077,37265.0],["2001-11-16",4.0803,4.0966,4.0411,4.0917,52810.0],["2001-11-19",4.1357,4.1537,4.0476,4.0803,39029.0],["2001-11-20",4.1211,4.1211,4.1047,4.1047,52369.0],["2001-11-21",4.1211,4.1211,4.0802,4.1031,7056.0],["2001-11-23",4.1031,4.1602,4.0819,4.1586,9482.0],["2001-11-26",4.1602,4.1765,4.1308,4.1488,23153.0],["2001-11-27",4.1619,4.1798,4.1064,4.1064,51928.0],["2001-11-28",4.1294,4.1672,4.08,4.08,27783.0],["2001-11-29",4.1113,4.2659,4.0899,4.2659,45203.0],["2001-11-30",4.1788,4.2429,4.1788,4.1952,51266.0],["2001-12-03",4.2462,4.2478,4.1623,4.1853,26240.0],["2001-12-04",4.1804,4.3186,4.1722,4.3169,44541.0],["2001-12-05",4.2692,4.3186,4.2446,4.284,56117.0],["2001-12-06",4.3021,4.3564,4.2659,4.3433,19625.0],["2001-12-07",4.3137,4.3367,4.2742,4.3137,233840.0],["2001-12-10",4.3005,4.3597,4.2824,4.3597,50825.0],["2001-12-11",4.335,4.3433,4.3087,4.34,45864.0],["2001-12-12",4.3498,4.3564,4.2939,4.3564,50605.0],["2001-12-13",4.3268,4.3597,4.3268,4.3367,34949.0],["2001-12-14",4.335,4.3795,4.335,4.3795,202860.0],["2001-12-17",4.3795,4.4551,4.3597,4.4206,169344.0],["2001-12-18",4.4387,4.5242,4.4009,4.4996,140569.0],["2001-12-19",4.4831,4.516,4.4634,4.5078,33957.0],["2001-12-20",4.4913,4.5407,4.4206,4.4338,46085.0],["2001-12-21",4.4584,4.5407,4.3531,4.5242,171880.0],["2001-12-24",4.5242,4.5242,4.4519,4.4996,9923.0],["2001-12-26",4.516,4.5835,4.4535,4.4584,32303.0],["2001-12-27",4.4831,4.59,4.4535,4.5851,34398.0],["2001-12-28",4.4732,4.5473,4.4732,4.5094,17199.0],["2001-12-31",4.5094,4.5292,4.335,4.335,44541.0],["2002-01-02",4.3367,4.3877,4.2544,4.3054,58874.0],["2002-01-03",4.3367,4.4025,4.3104,4.4025,43108.0],["2002-01-04",4.4041,4.4288,4.335,4.4255,65268.0],["2002-01-07",4.4321,4.4387,4.2363,4.2363,27893.0],["2002-01-08",4.2363,4.442,4.2363,4.437,70450.0],["2002-01-09",4.3893,4.4584,4.3893,4.4354,119732.0],["2002-01-10",4.3926,4.4519,4.3926,4.4288,30319.0],["2002-01-11",4.4272,4.4453,4.4222,4.4272,43328.0],["2002-01-14",4.4091,4.4354,4.386,4.3976,56007.0],["2002-01-15",4.4107,4.442,4.3976,4.442,37375.0],["2002-01-16",4.442,4.4831,4.4173,4.4551,99556.0],["2002-01-17",4.4551,4.4913,4.4469,4.488,104848.0],["2002-01-18",4.4979,4.4996,4.4058,4.4058,109037.0],["2002-01-22",4.3976,4.437,4.3976,4.4255,56558.0],["2002-01-23",4.4272,4.5242,4.4272,4.5094,67253.0],["2002-01-24",4.5209,4.5242,4.5061,4.5242,43549.0],["2002-01-25",4.5242,4.5571,4.5144,4.5489,68245.0],["2002-01-28",4.5325,4.5522,4.516,4.5456,76403.0],["2002-01-29",4.5456,4.5456,4.516,4.5209,70560.0],["2002-01-30",4.5177,4.5407,4.5111,4.5144,149279.0],["2002-01-31",4.5144,4.5571,4.4913,4.5571,101981.0],["2002-02-01",4.5308,4.5752,4.5078,4.5621,54353.0],["2002-02-04",4.5818,4.5835,4.5571,4.5736,67363.0],["2002-02-05",4.5736,4.6476,4.5604,4.6476,33296.0],["2002-02-06",4.6147,4.6147,4.5752,4.5917,78719.0],["2002-02-07",4.6295,4.6295,4.59,4.59,33185.0],["2002-02-08",4.6197,4.6213,4.5802,4.5983,86657.0],["2002-02-11",4.5868,4.6328,4.5868,4.6049,74639.0],["2002-02-12",4.5917,4.5933,4.5407,4.59,149168.0],["2002-02-13",4.5522,4.6378,4.5522,4.623,39800.0],["2002-02-14",4.6065,4.618,4.5588,4.5752,40462.0],["2002-02-15",4.5818,4.6229,4.5818,4.595,56889.0],["2002-02-19",4.5851,4.6065,4.5539,4.5637,89082.0],["2002-02-20",4.5802,4.6295,4.5506,4.623,48951.0],["2002-02-21",4.623,4.623,4.595,4.6049,96469.0],["2002-02-22",4.6131,4.7052,4.595,4.6624,64166.0],["2002-02-25",4.6871,4.822,4.6476,4.8072,85334.0],["2002-02-26",4.7661,4.8121,4.7661,4.7792,54133.0],["2002-02-27",4.7727,4.8533,4.7727,4.8204,25578.0],["2002-02-28",4.8618,4.8783,4.7955,4.8071,125795.0],["2002-03-01",4.8436,4.8866,4.7955,4.8866,45974.0],["2002-03-04",4.8866,4.9198,4.8402,4.8982,63945.0],["2002-03-05",4.8999,4.9579,4.8982,4.9314,35170.0],["2002-03-06",4.928,4.9529,4.9115,4.938,59094.0],["2002-03-07",4.9545,4.9562,4.9198,4.9214,90405.0],["2002-03-08",4.9198,4.9943,4.9198,4.9711,73427.0],["2002-03-11",4.9711,5.0341,4.9396,5.0191,89633.0],["2002-03-12",4.991,4.991,4.9131,4.928,71001.0],["2002-03-13",4.9115,4.9595,4.8949,4.9363,32965.0],["2002-03-14",4.9032,4.9413,4.8585,4.9015,53692.0],["2002-03-15",4.8353,4.9877,4.8353,4.9678,109037.0],["2002-03-18",4.991,5.0092,4.9032,4.9695,70119.0],["2002-03-19",4.9529,4.9695,4.9264,4.9479,65709.0],["2002-03-20",4.928,4.9695,4.9098,4.9363,53141.0],["2002-03-21",4.9446,4.9529,4.8701,4.9463,43659.0],["2002-03-22",4.9032,4.9695,4.8436,4.9164,29437.0],["2002-03-25",4.9148,4.9198,4.827,4.8783,41013.0],["2002-03-26",4.8817,4.9695,4.8817,4.9678,56338.0],["2002-03-27",4.9247,4.9512,4.8866,4.9131,50825.0],["2002-03-28",4.8966,4.9164,4.8535,4.8535,96800.0],["2002-04-01",4.8369,4.8651,4.774,4.8452,56338.0],["2002-04-02",4.8237,4.8783,4.8237,4.8402,27122.0],["2002-04-03",4.8668,4.933,4.8452,4.8452,43549.0],["2002-04-04",4.9164,5.0076,4.8552,5.0076,72324.0],["2002-04-05",4.9695,5.0357,4.9545,4.9545,36934.0],["2002-04-08",4.9231,5.0307,4.7574,5.0191,55676.0],["2002-04-09",4.9893,5.1749,4.9893,5.1136,72324.0],["2002-04-10",5.1119,5.2776,5.1119,5.2676,116424.0],["2002-04-11",5.1881,5.3223,5.1881,5.3024,78608.0],["2002-04-12",5.309,5.4333,5.2511,5.4167,143766.0],["2002-04-15",5.3173,5.4018,5.3008,5.3985,62622.0],["2002-04-16",5.3985,5.42,5.2809,5.4051,115322.0],["2002-04-17",5.3919,5.4217,5.3471,5.3753,63063.0],["2002-04-18",5.3852,5.4001,5.2544,5.3008,92831.0],["2002-04-19",5.2842,5.2842,5.0904,5.1285,221051.0],["2002-04-22",5.1351,5.1434,5.039,5.039,60748.0],["2002-04-23",5.0523,5.0937,5.0274,5.0291,102422.0],["2002-04-24",5.0672,5.1765,5.0191,5.0904,145310.0],["2002-04-25",5.1334,5.1517,5.0407,5.1467,69458.0],["2002-04-26",5.1219,5.1517,5.102,5.1185,76073.0],["2002-04-29",5.0953,5.1318,5.0755,5.0887,75852.0],["2002-04-30",5.0821,5.0821,4.9628,5.0109,408917.0],["2002-05-01",5.0191,5.16,4.9695,5.16,131087.0],["2002-05-02",5.1583,5.2527,5.1003,5.2212,206498.0],["2002-05-03",5.2179,5.3339,5.2179,5.3339,53361.0],["2002-05-06",5.3173,5.3322,5.2527,5.2742,48290.0],["2002-05-07",5.2246,5.3306,5.2246,5.3074,38147.0],["2002-05-08",5.3322,5.3372,5.1599,5.2742,78498.0],["2002-05-09",5.2991,5.4101,5.2676,5.2908,80593.0],["2002-05-10",5.3041,5.3372,5.2179,5.2179,128111.0],["2002-05-13",5.2676,5.3239,5.1914,5.2941,71552.0],["2002-05-14",5.2593,5.4101,5.2544,5.4018,73978.0],["2002-05-15",5.458,5.4614,5.324,5.4336,86940.0],["2002-05-16",5.4423,5.4719,5.4092,5.444,110670.0],["2002-05-17",5.4788,5.5223,5.411,5.458,67725.0],["2002-05-20",5.4545,5.4771,5.4301,5.4614,126945.0],["2002-05-21",5.4614,5.5084,5.458,5.4649,86940.0],["2002-05-22",5.4562,5.4632,5.3536,5.4319,68670.0],["2002-05-23",5.4092,5.5206,5.4092,5.5206,75915.0],["2002-05-24",5.4266,5.5223,5.4162,5.4806,71085.0],["2002-05-28",5.4806,5.5101,5.3484,5.4945,83055.0],["2002-05-29",5.5435,5.5435,5.4157,5.4384,118965.0],["2002-05-30",5.4297,5.5155,5.4227,5.4875,67935.0],["2002-05-31",5.4384,5.5207,5.4297,5.4297,86310.0],["2002-06-03",5.4297,5.4577,5.2808,5.3001,83685.0],["2002-06-04",5.2773,5.3859,5.2055,5.3071,84420.0],["2002-06-05",5.2983,5.3876,5.2878,5.3596,70035.0],["2002-06-06",5.3509,5.3684,5.265,5.2931,72450.0],["2002-06-07",5.272,5.3684,5.2212,5.3666,60270.0],["2002-06-10",5.2598,5.2966,5.2195,5.2458,45255.0],["2002-06-11",5.237,5.2983,5.223,5.2948,55545.0],["2002-06-12",5.3158,5.3789,5.265,5.3316,53970.0],["2002-06-13",5.3596,5.3596,5.1337,5.1512,64050.0],["2002-06-14",5.1494,5.3403,5.1232,5.3141,54810.0],["2002-06-17",5.3333,5.3421,5.23,5.2983,179865.0],["2002-06-18",5.2738,5.3509,5.1582,5.1932,99015.0],["2002-06-19",5.1932,5.2825,5.1232,5.1267,102900.0],["2002-06-20",5.1249,5.2353,5.0268,5.0916,299250.0],["2002-06-21",5.1372,5.1459,5.0513,5.1197,171780.0],["2002-06-24",5.1197,5.1669,5.0356,5.0584,128520.0],["2002-06-25",5.0356,5.1109,4.9392,4.941,174510.0],["2002-06-26",4.7991,4.9042,4.7116,4.8412,232890.0],["2002-06-27",4.8604,4.955,4.7396,4.8149,231735.0],["2002-06-28",4.7799,4.9305,4.7291,4.8096,1102605.0],["2002-07-01",4.8289,5.1932,4.8289,5.0969,321195.0],["2002-07-02",5.0513,5.2177,5.0128,5.0478,113820.0],["2002-07-03",5.0111,5.0566,4.9252,4.962,211365.0],["2002-07-05",4.948,5.0794,4.9235,5.0601,45570.0],["2002-07-08",4.99,5.1564,4.9883,5.1109,89775.0],["2002-07-09",5.0986,5.1634,5.0811,5.1144,135240.0],["2002-07-10",5.1512,5.1512,5.0023,5.0146,103425.0],["2002-07-11",5.0006,5.0724,4.9357,4.9743,119175.0],["2002-07-12",4.9305,5.0093,4.9305,4.9305,184905.0],["2002-07-15",4.9305,4.9918,4.7816,4.8569,128205.0],["2002-07-16",4.9042,4.9813,4.8079,4.9515,172095.0],["2002-07-17",4.8692,5.0584,4.8692,4.9025,166845.0],["2002-07-18",4.8832,5.0023,4.7501,4.7694,80850.0],["2002-07-19",4.7676,4.9638,4.7291,4.9638,100590.0],["2002-07-22",4.8342,4.9305,4.7939,4.8674,107205.0],["2002-07-23",4.8359,4.885,4.5189,4.5784,109515.0],["2002-07-24",4.6065,4.6643,4.4226,4.6485,107625.0],["2002-07-25",4.6485,4.8307,4.6485,4.8254,55230.0],["2002-07-26",4.8272,4.9042,4.6853,4.8639,56175.0],["2002-07-29",4.9042,5.0776,4.8254,5.0706,76440.0],["2002-07-30",4.9988,5.1214,4.9393,5.1091,79905.0],["2002-07-31",4.9568,5.1827,4.9322,5.1827,98700.0],["2002-08-01",5.0811,5.1407,4.948,5.1214,64365.0],["2002-08-02",5.0951,5.0951,4.7553,4.8236,97860.0],["2002-08-05",4.8657,4.8867,4.7571,4.8324,66045.0],["2002-08-06",4.8009,5.0181,4.7834,4.9095,85680.0],["2002-08-07",4.9655,5.0601,4.8779,5.0181,60480.0],["2002-08-08",4.9428,5.1232,4.9428,5.1126,67410.0],["2002-08-09",5.0794,5.1302,5.0006,5.0654,50190.0],["2002-08-12",5.0408,5.1634,5.0093,5.1634,34650.0],["2002-08-13",5.0916,5.1845,5.0443,5.0619,67305.0],["2002-08-14",5.0881,5.2545,5.0373,5.2458,66675.0],["2002-08-15",5.2247,5.2265,5.0986,5.181,37380.0],["2002-08-16",5.209,5.2107,5.0619,5.1319,76650.0],["2002-08-19",5.0811,5.2405,5.0811,5.2282,99330.0],["2002-08-20",5.2475,5.2475,5.1669,5.2072,90300.0],["2002-08-21",5.237,5.2475,5.1845,5.2475,42840.0],["2002-08-22",5.2545,5.2545,5.202,5.2528,73815.0],["2002-08-23",5.2353,5.237,5.1599,5.2107,31920.0],["2002-08-26",5.2107,5.2528,5.1582,5.2177,66150.0],["2002-08-27",5.1582,5.3228,5.1494,5.3001,174510.0],["2002-08-28",5.2896,5.3088,5.1757,5.2983,101745.0],["2002-08-29",5.3371,5.4306,5.3018,5.4006,124635.0],["2002-08-30",5.3812,5.4518,5.3724,5.3989,41580.0],["2002-09-03",5.3777,5.3989,5.3036,5.3195,74865.0],["2002-09-04",5.3354,5.4112,5.3195,5.3918,79590.0],["2002-09-05",5.3283,5.3759,5.293,5.3424,80115.0],["2002-09-06",5.3618,5.383,5.3283,5.3459,43155.0],["2002-09-09",5.3442,5.3953,5.2877,5.3901,57645.0],["2002-09-10",5.3283,5.3636,5.2754,5.2965,70770.0],["2002-09-11",5.3265,5.3812,5.2577,5.2842,55860.0],["2002-09-12",5.2718,5.2718,5.1872,5.1872,52080.0],["2002-09-13",5.2401,5.2666,5.1924,5.2366,64890.0],["2002-09-16",5.2224,5.2754,5.1889,5.2119,26985.0],["2002-09-17",5.2736,5.286,5.2048,5.2136,50295.0],["2002-09-18",5.1783,5.2383,5.1448,5.1501,82005.0],["2002-09-19",5.143,5.2754,5.0725,5.0725,90720.0],["2002-09-20",5.0637,5.1342,5.0195,5.1148,72135.0],["2002-09-23",5.0813,5.106,4.9754,5.0195,49875.0],["2002-09-24",5.0337,5.0337,4.9102,4.9931,46935.0],["2002-09-25",4.9225,5.0248,4.9225,4.9401,95445.0],["2002-09-26",4.9472,5.0107,4.9066,4.9543,80325.0],["2002-09-27",4.9296,5.0178,4.926,4.9737,158970.0],["2002-09-30",4.9931,5.0195,4.9313,4.9437,119805.0],["2002-10-01",4.9401,5.1183,4.9401,5.1183,70350.0],["2002-10-02",5.1201,5.1201,4.9984,5.0319,67620.0],["2002-10-03",4.9754,5.046,4.9525,4.9931,61635.0],["2002-10-04",4.9401,4.9613,4.9154,4.9419,82110.0],["2002-10-07",4.9578,4.9578,4.8078,4.8325,97020.0],["2002-10-08",4.8166,4.9719,4.8166,4.9401,72765.0],["2002-10-09",4.8555,4.919,4.7443,4.7584,46305.0],["2002-10-10",4.7408,4.9207,4.702,4.8943,125370.0],["2002-10-11",4.9207,5.0195,4.9207,4.9525,69825.0],["2002-10-14",4.9419,5.0054,4.9084,4.9807,28140.0],["2002-10-15",5.0142,5.1607,5.0072,5.1007,73290.0],["2002-10-16",5.106,5.1078,4.9225,4.9384,43365.0],["2002-10-17",4.9578,5.0707,4.9578,5.0601,63210.0],["2002-10-18",4.9772,5.0936,4.9754,5.0936,41265.0],["2002-10-21",5.046,5.0742,4.9419,5.0513,49245.0],["2002-10-22",4.9419,5.0125,4.9349,4.9401,56385.0],["2002-10-23",4.9331,4.9507,4.8625,4.9507,66360.0],["2002-10-24",4.9031,4.9666,4.8519,4.8537,43575.0],["2002-10-25",4.8625,5.0725,4.8608,5.0001,71925.0],["2002-10-28",5.0001,5.0001,4.896,4.9313,30555.0],["2002-10-29",4.8872,4.9843,4.8572,4.859,42210.0],["2002-10-30",4.8519,5.0019,4.8519,4.9719,55230.0],["2002-10-31",5.009,5.0866,5.0019,5.0725,139020.0],["2002-11-01",5.0019,5.1166,4.949,5.1095,112035.0],["2002-11-04",5.0831,5.1872,5.0831,5.1025,58170.0],["2002-11-05",5.1166,5.1748,5.1113,5.1272,35805.0],["2002-11-06",5.1607,5.1607,5.0672,5.0989,35070.0],["2002-11-07",5.0972,5.0972,4.9331,4.9331,36855.0],["2002-11-08",4.9331,4.9843,4.889,4.8943,37380.0],["2002-11-11",4.9225,4.9401,4.8749,4.8749,17010.0],["2002-11-12",4.8696,4.9401,4.8696,4.9243,31815.0],["2002-11-13",4.8713,4.9754,4.8713,4.9401,79275.0],["2002-11-14",4.9401,5.1183,4.9401,5.0425,43890.0],["2002-11-15",5.0354,5.0866,4.9684,5.0478,25305.0],["2002-11-18",4.9772,5.0548,4.9613,4.9631,25515.0],["2002-11-19",4.9684,5.0319,4.8978,4.9331,39270.0],["2002-11-20",5.0548,5.0619,4.9401,5.0513,14700.0],["2002-11-21",5.0531,5.1342,4.9825,5.0442,54285.0],["2002-11-22",4.986,5.2048,4.986,5.0795,33915.0],["2002-11-25",5.1325,5.1589,4.926,4.9807,74760.0],["2002-11-26",5.0001,5.0195,4.9225,4.9366,18585.0],["2002-11-27",4.9686,5.086,4.9526,5.0451,34965.0],["2002-11-29",5.0202,5.0682,4.9757,5.0095,15015.0],["2002-12-02",5.0149,5.134,4.9811,5.0664,36435.0],["2002-12-03",5.0842,5.1322,5.07,5.1002,26250.0],["2002-12-04",5.0967,5.0984,5.0682,5.07,125895.0],["2002-12-05",5.07,5.0984,5.0131,5.0558,35595.0],["2002-12-06",5.0398,5.0398,4.9615,4.9953,62265.0],["2002-12-09",4.9704,5.0078,4.9171,4.9651,85890.0],["2002-12-10",5.0131,5.0131,4.8904,4.9135,55755.0],["2002-12-11",4.9704,5.0078,4.8815,5.0006,36435.0],["2002-12-12",5.0095,5.0149,4.8975,4.8975,32550.0],["2002-12-13",4.8939,4.9437,4.8904,4.9117,19320.0],["2002-12-16",4.9562,4.9757,4.8957,4.9757,31290.0],["2002-12-17",4.9384,4.9793,4.9384,4.9526,17430.0],["2002-12-18",4.9295,4.9544,4.8655,4.9544,40530.0],["2002-12-19",4.9526,4.9562,4.9099,4.9402,26250.0],["2002-12-20",4.9242,4.9615,4.9099,4.9277,30135.0],["2002-12-23",4.926,4.9615,4.8904,4.9615,33600.0],["2002-12-24",4.942,4.942,4.8797,4.9206,21420.0],["2002-12-26",4.9615,4.9615,4.8904,4.9366,29925.0],["2002-12-27",4.8922,4.9615,4.8815,4.9011,22365.0],["2002-12-30",4.9597,4.9597,4.8281,4.9028,50505.0],["2002-12-31",4.885,4.9206,4.7659,4.8939,80850.0],["2003-01-02",4.8993,4.9917,4.8922,4.9864,60690.0],["2003-01-03",4.9775,4.9793,4.9473,4.9597,35490.0],["2003-01-06",4.9366,4.9953,4.9366,4.9526,77805.0],["2003-01-07",4.9526,4.974,4.9366,4.9473,22050.0],["2003-01-08",4.958,4.958,4.8939,4.9135,17115.0],["2003-01-09",4.9171,4.958,4.8779,4.8939,64890.0],["2003-01-10",4.8939,4.9028,4.837,4.8815,51975.0],["2003-01-13",4.8957,4.9882,4.8957,4.9348,76545.0],["2003-01-14",4.9331,4.9686,4.9082,4.9508,22365.0],["2003-01-15",4.8993,4.9384,4.8459,4.8708,194985.0],["2003-01-16",4.8548,4.8904,4.8157,4.8584,49560.0],["2003-01-17",4.8637,4.8655,4.821,4.8619,22575.0],["2003-01-21",4.8015,4.8281,4.8015,4.8121,28875.0],["2003-01-22",4.8139,4.8406,4.7659,4.8353,62685.0],["2003-01-23",4.8139,4.9188,4.8139,4.9064,49245.0],["2003-01-24",4.8726,4.9064,4.7766,4.7837,34545.0],["2003-01-27",4.7659,4.8104,4.7659,4.7819,59745.0],["2003-01-28",4.7837,4.8459,4.7819,4.8388,30555.0],["2003-01-29",4.8192,4.8726,4.8192,4.853,27195.0],["2003-01-30",4.8157,4.8655,4.8104,4.8655,34020.0],["2003-01-31",4.8192,4.8868,4.8032,4.885,59955.0],["2003-02-03",4.8797,4.9082,4.8655,4.8904,44625.0],["2003-02-04",4.8868,4.9046,4.8388,4.8797,37065.0],["2003-02-05",4.8833,4.9171,4.8459,4.8779,197715.0],["2003-02-06",4.869,4.9046,4.8602,4.8602,116235.0],["2003-02-07",4.9046,4.9046,4.8619,4.885,62265.0],["2003-02-10",4.8868,4.9117,4.8726,4.8922,70245.0],["2003-02-11",4.8993,4.9259,4.8904,4.8993,24990.0],["2003-02-12",4.8637,4.9259,4.8637,4.9242,39585.0],["2003-02-13",4.9259,4.9277,4.8957,4.9082,44940.0],["2003-02-14",4.8975,4.9348,4.8975,4.9331,59430.0],["2003-02-18",4.942,4.942,4.8922,4.9402,88935.0],["2003-02-19",4.942,4.958,4.9242,4.9544,64785.0],["2003-02-20",4.9562,4.9686,4.9544,4.9669,45675.0],["2003-02-21",4.9651,4.9971,4.958,4.9971,69615.0],["2003-02-24",4.9864,4.9953,4.9562,4.9633,61530.0],["2003-02-25",4.9526,4.9811,4.9153,4.9811,51450.0],["2003-02-26",4.9775,4.9775,4.8904,4.9028,40635.0],["2003-02-27",4.9046,4.9686,4.9046,4.958,13545.0],["2003-02-28",4.9526,4.9882,4.9437,4.9437,57120.0],["2003-03-03",4.99,4.9953,4.9562,4.9846,49770.0],["2003-03-04",4.9129,5.0043,4.9129,4.9721,67620.0],["2003-03-05",4.9757,5.0079,4.9739,4.9918,36435.0],["2003-03-06",5.0097,5.0097,4.9667,4.9775,73815.0],["2003-03-07",4.9757,5.0008,4.9757,4.9882,38850.0],["2003-03-10",4.9828,5.0115,4.947,4.947,35910.0],["2003-03-11",4.9775,4.9775,4.8825,4.8825,59115.0],["2003-03-12",4.9094,4.9291,4.8681,4.9111,65940.0],["2003-03-13",4.9076,4.9613,4.9076,4.9613,41370.0],["2003-03-14",4.9398,4.9721,4.9327,4.9721,59745.0],["2003-03-17",4.9649,5.0169,4.9309,4.9954,41370.0],["2003-03-18",5.0026,5.0187,4.9649,5.0115,30135.0],["2003-03-19",5.0187,5.0187,4.9918,5.0026,30660.0],["2003-03-20",4.999,5.0366,4.981,5.0348,94815.0],["2003-03-21",5.0205,5.0976,5.0187,5.0976,34860.0],["2003-03-24",5.0958,5.0958,5.0061,5.0366,29295.0],["2003-03-25",5.0294,5.1979,5.0259,5.1872,115395.0],["2003-03-26",5.1872,5.1979,5.1657,5.1692,68145.0],["2003-03-27",5.1513,5.1513,5.1101,5.1209,176820.0],["2003-03-28",5.1191,5.1531,5.0868,5.1531,79485.0],["2003-03-31",5.1424,5.1477,5.0671,5.1334,83685.0],["2003-04-01",5.1424,5.189,5.1191,5.1477,68985.0],["2003-04-02",5.18,5.2804,5.18,5.2786,64785.0],["2003-04-03",5.2804,5.2875,5.2427,5.2678,84105.0],["2003-04-04",5.2875,5.3037,5.2463,5.2911,37170.0],["2003-04-07",5.2875,5.3772,5.2786,5.2965,42420.0],["2003-04-08",5.3234,5.3234,5.2714,5.2714,42000.0],["2003-04-09",5.2696,5.3037,5.2696,5.2911,28140.0],["2003-04-10",5.3001,5.327,5.2625,5.2642,52710.0],["2003-04-11",5.2929,5.3091,5.1908,5.2141,48615.0],["2003-04-14",5.2338,5.3037,5.2159,5.2965,41370.0],["2003-04-15",5.266,5.37,5.2248,5.3431,95760.0],["2003-04-16",5.3521,5.3825,5.2607,5.3144,124110.0],["2003-04-17",5.2696,5.3126,5.2607,5.2786,71400.0],["2003-04-21",5.2965,5.3037,5.2105,5.2625,120015.0],["2003-04-22",5.2212,5.2983,5.2105,5.2714,104265.0],["2003-04-23",5.3306,5.3646,5.2571,5.3306,63735.0],["2003-04-24",5.1872,5.3019,5.171,5.2804,53340.0],["2003-04-25",5.2445,5.3306,5.2266,5.2983,40425.0],["2003-04-28",5.3306,5.3772,5.2607,5.3449,79065.0],["2003-04-29",5.3861,5.5564,5.3521,5.4704,238245.0],["2003-04-30",5.5026,5.5026,5.4489,5.4542,80325.0],["2003-05-01",5.4847,5.4901,5.4489,5.4847,181965.0],["2003-05-02",5.517,5.517,5.4704,5.5116,190470.0],["2003-05-05",5.5116,5.5152,5.4489,5.5008,92925.0],["2003-05-06",5.5134,5.517,5.4668,5.508,94710.0],["2003-05-07",5.4937,5.5062,5.4632,5.4901,39270.0],["2003-05-08",5.456,5.5134,5.422,5.4399,87255.0],["2003-05-09",5.5098,5.5474,5.4399,5.5062,108570.0],["2003-05-12",5.508,5.5439,5.4668,5.5385,137865.0],["2003-05-13",5.5425,5.6554,5.471,5.5914,242800.0],["2003-05-14",5.5896,5.6611,5.5707,5.6291,114500.0],["2003-05-15",5.6366,5.6479,5.5896,5.6479,98000.0],["2003-05-16",5.614,5.6931,5.5764,5.646,749100.0],["2003-05-19",5.6272,5.6554,5.5726,5.599,91500.0],["2003-05-20",5.5707,5.6234,5.5707,5.6103,52500.0],["2003-05-21",5.5952,5.6178,5.5519,5.599,94800.0],["2003-05-22",5.5896,5.6272,5.5764,5.6253,57700.0],["2003-05-23",5.6234,5.6404,5.599,5.6197,59300.0],["2003-05-27",5.6103,5.6441,5.5745,5.6441,76700.0],["2003-05-28",5.6536,5.6968,5.6291,5.6818,189400.0],["2003-05-29",5.6344,5.7008,5.5964,5.6382,66900.0],["2003-05-30",5.6154,5.7463,5.6154,5.7178,80500.0],["2003-06-02",5.7387,5.7387,5.6154,5.6913,254400.0],["2003-06-03",5.6913,5.7482,5.6438,5.7463,179600.0],["2003-06-04",5.7273,5.7861,5.6875,5.7861,81100.0],["2003-06-05",5.7766,5.8525,5.7159,5.8525,122700.0],["2003-06-06",5.8563,5.8791,5.8051,5.8317,66000.0],["2003-06-09",5.8791,5.881,5.7046,5.7349,58000.0],["2003-06-10",5.7861,5.881,5.7292,5.8127,299700.0],["2003-06-11",5.8677,5.881,5.807,5.8639,78500.0],["2003-06-12",5.843,5.8886,5.843,5.8772,85000.0],["2003-06-13",5.843,5.8715,5.7918,5.7918,45300.0],["2003-06-16",5.8791,5.881,5.7634,5.7861,119100.0],["2003-06-17",5.8411,5.8411,5.752,5.7842,84100.0],["2003-06-18",5.7823,5.7861,5.6363,5.6875,157100.0],["2003-06-19",5.6438,5.7273,5.5585,5.6419,67700.0],["2003-06-20",5.7292,5.7292,5.5452,5.6363,362500.0],["2003-06-23",5.6818,5.6818,5.549,5.6154,81300.0],["2003-06-24",5.6514,5.678,5.5983,5.6382,53000.0],["2003-06-25",5.585,5.7672,5.585,5.714,335200.0],["2003-06-26",5.7008,5.7672,5.6628,5.7216,73200.0],["2003-06-27",5.769,5.769,5.6344,5.6875,70900.0],["2003-06-30",5.7368,5.7425,5.6932,5.7349,85400.0],["2003-07-01",5.7045,5.7425,5.6021,5.7311,68200.0],["2003-07-02",5.7482,5.8791,5.6002,5.8772,121300.0],["2003-07-03",5.881,5.881,5.788,5.8335,37500.0],["2003-07-07",5.862,5.8791,5.7596,5.8658,109400.0],["2003-07-08",5.7785,5.9284,5.7785,5.8734,69800.0],["2003-07-09",5.881,5.9151,5.7842,5.8886,83800.0],["2003-07-10",5.881,6.0802,5.5755,5.5926,889100.0],["2003-07-11",5.6552,5.7008,5.568,5.5888,691800.0],["2003-07-14",5.6154,5.6856,5.5699,5.6628,443900.0],["2003-07-15",5.6818,5.6951,5.6325,5.6438,246900.0],["2003-07-16",5.6381,5.7842,5.6381,5.7804,215900.0],["2003-07-17",5.7861,5.9094,5.7368,5.8449,362500.0],["2003-07-18",5.8715,5.9189,5.8184,5.8677,94400.0],["2003-07-21",5.8601,5.881,5.7615,5.7937,72200.0],["2003-07-22",5.752,5.8677,5.7482,5.8165,175500.0],["2003-07-23",5.8525,5.8525,5.7672,5.7937,95300.0],["2003-07-24",5.7861,5.881,5.7842,5.7861,249700.0],["2003-07-25",5.881,5.8999,5.8336,5.8696,122500.0],["2003-07-28",5.8981,5.9569,5.8468,5.881,167700.0],["2003-07-29",5.8905,5.9739,5.881,5.9569,128800.0],["2003-07-30",5.9758,6.0897,5.9474,6.0289,193400.0],["2003-07-31",6.0707,6.0897,5.9493,5.9853,159500.0],["2003-08-01",5.955,6.0081,5.881,5.8943,84500.0],["2003-08-04",5.9379,5.9644,5.8829,5.9417,108400.0],["2003-08-05",5.9872,6.1143,5.9227,6.0081,122700.0],["2003-08-06",6.01,6.1048,5.955,6.0138,83900.0],["2003-08-07",5.9341,6.0384,5.9265,5.972,86800.0],["2003-08-08",6.0346,6.0422,5.9303,5.9739,57400.0],["2003-08-11",6.0138,6.0517,5.9588,5.9777,40500.0],["2003-08-12",6.0441,6.046,5.9493,6.0252,93900.0],["2003-08-13",6.0688,6.0688,5.9569,5.9986,48300.0],["2003-08-14",5.9815,6.0953,5.9815,6.0517,50000.0],["2003-08-15",6.0043,6.1655,5.9569,6.0574,55400.0],["2003-08-18",6.0327,6.1864,6.0062,6.1371,74600.0],["2003-08-19",6.194,6.2585,6.1257,6.1921,75800.0],["2003-08-20",6.2585,6.3363,6.1769,6.2111,78700.0],["2003-08-21",6.213,6.3078,6.213,6.2452,62400.0],["2003-08-22",6.2794,6.3306,6.2073,6.2092,44200.0],["2003-08-25",6.2471,6.2737,6.1731,6.2092,57500.0],["2003-08-26",6.1997,6.2851,6.1997,6.2604,65700.0],["2003-08-27",6.2891,6.4305,6.2489,6.3196,81900.0],["2003-08-28",6.3177,6.4305,6.2891,6.3292,55100.0],["2003-08-29",6.3731,6.4496,6.3158,6.4496,45900.0],["2003-09-02",6.4477,6.4974,6.3311,6.4706,62300.0],["2003-09-03",6.4974,6.5298,6.4228,6.4954,39800.0],["2003-09-04",6.5031,6.5738,6.4706,6.5719,55300.0],["2003-09-05",6.5547,6.6407,6.4993,6.57,51400.0],["2003-09-08",6.6063,6.6407,6.4954,6.5757,36900.0],["2003-09-09",6.5279,6.6349,6.526,6.5891,43100.0],["2003-09-10",6.5891,6.5891,6.4993,6.5107,48600.0],["2003-09-11",6.5012,6.5547,6.4993,6.5547,40300.0],["2003-09-12",6.5719,6.6216,6.5356,6.612,42800.0],["2003-09-15",6.6311,6.7037,6.5738,6.6407,120500.0],["2003-09-16",6.6827,6.6827,6.5222,6.5509,125900.0],["2003-09-17",6.5356,6.5872,6.4993,6.5088,52000.0],["2003-09-18",6.5451,6.6751,6.5184,6.6751,107300.0],["2003-09-19",6.6885,6.6961,6.5719,6.6846,69800.0],["2003-09-22",6.5948,6.6827,6.57,6.5853,113100.0],["2003-09-23",6.5891,6.6139,6.5585,6.612,71900.0],["2003-09-24",6.5929,6.6216,6.5719,6.5872,85800.0],["2003-09-25",6.6082,6.6082,6.5738,6.5834,115200.0],["2003-09-26",6.6063,6.6063,6.5642,6.5642,102000.0],["2003-09-29",6.5738,6.6178,6.5547,6.6178,81700.0],["2003-09-30",6.5872,6.6407,6.5872,6.5929,49500.0],["2003-10-01",6.6216,6.6216,6.5738,6.5872,80000.0],["2003-10-02",6.6025,6.612,6.5719,6.5872,56200.0],["2003-10-03",6.5738,6.612,6.5738,6.5834,165700.0],["2003-10-06",6.6216,6.6693,6.5776,6.6693,57100.0],["2003-10-07",6.6502,6.6693,6.6407,6.6598,56700.0],["2003-10-08",6.6197,6.6942,6.6197,6.6483,105400.0],["2003-10-09",6.6808,6.7171,6.6541,6.6751,75200.0],["2003-10-10",6.7018,6.7095,6.656,6.6885,39100.0],["2003-10-13",6.6885,6.7687,6.677,6.7592,58000.0],["2003-10-14",6.7592,6.7668,6.6923,6.7668,52600.0],["2003-10-15",6.7745,6.7745,6.6636,6.7037,32300.0],["2003-10-16",6.677,6.677,6.2107,6.2489,639800.0],["2003-10-17",6.2489,6.2661,6.1247,6.1534,356500.0],["2003-10-20",6.2126,6.2126,6.1324,6.1343,203000.0],["2003-10-21",6.1362,6.1725,6.1266,6.1457,128600.0],["2003-10-22",6.1343,6.1744,6.1056,6.1152,80800.0],["2003-10-23",6.1285,6.1285,6.1037,6.1171,84200.0],["2003-10-24",6.1362,6.1534,6.054,6.0941,92500.0],["2003-10-27",6.1152,6.1152,6.0655,6.1152,122500.0],["2003-10-28",6.1152,6.1916,6.0578,6.1629,244600.0],["2003-10-29",6.1878,6.2585,6.1496,6.2489,98900.0],["2003-10-30",6.2833,6.3215,6.2298,6.2317,70200.0],["2003-10-31",6.2738,6.3292,6.1954,6.2929,78200.0],["2003-11-03",6.3063,6.4496,6.2795,6.4305,73500.0],["2003-11-04",6.4209,6.4649,6.3559,6.4305,70800.0],["2003-11-05",6.3483,6.4419,6.312,6.3292,57400.0],["2003-11-06",6.3273,6.3483,6.2031,6.3464,72300.0],["2003-11-07",6.354,6.3751,6.2738,6.3139,67300.0],["2003-11-10",6.3063,6.3311,6.2776,6.2871,65500.0],["2003-11-11",6.226,6.354,6.226,6.3005,58400.0],["2003-11-12",6.3139,6.3846,6.2795,6.3846,37300.0],["2003-11-13",6.3923,6.4477,6.3693,6.4228,39700.0],["2003-11-14",6.3368,6.4649,6.3368,6.3999,49200.0],["2003-11-17",6.4037,6.4037,6.291,6.3617,27800.0],["2003-11-18",6.3158,6.3827,6.2719,6.333,43400.0],["2003-11-19",6.2642,6.3751,6.2642,6.3177,42700.0],["2003-11-20",6.3387,6.3426,6.2871,6.3215,54800.0],["2003-11-21",6.3445,6.4114,6.2967,6.3674,41900.0],["2003-11-24",6.4171,6.44,6.2872,6.4381,48900.0],["2003-11-25",6.4381,6.4859,6.4018,6.44,71000.0],["2003-11-26",6.4208,6.5228,6.4131,6.4497,46500.0],["2003-11-28",6.465,6.465,6.3611,6.3861,47200.0],["2003-12-01",6.3861,6.5536,6.3669,6.5536,71700.0],["2003-12-02",6.5055,6.5786,6.4997,6.5228,57400.0],["2003-12-03",6.4092,6.5343,6.3784,6.5209,96800.0],["2003-12-04",6.5055,6.5266,6.5055,6.5247,80800.0],["2003-12-05",6.5055,6.544,6.4958,6.4958,67300.0],["2003-12-08",6.4573,6.5401,6.4496,6.4862,48200.0],["2003-12-09",6.4958,6.544,6.4516,6.4939,108000.0],["2003-12-10",6.544,6.5536,6.4785,6.5536,109300.0],["2003-12-11",6.4785,6.5613,6.4496,6.5151,41000.0],["2003-12-12",6.5632,6.5748,6.5247,6.5266,54300.0],["2003-12-15",6.5478,6.5902,6.4766,6.4881,59400.0],["2003-12-16",6.5055,6.5055,6.3823,6.4458,154200.0],["2003-12-17",6.4573,6.5247,6.4573,6.5074,51100.0],["2003-12-18",6.5074,6.5151,6.4997,6.5112,54900.0],["2003-12-19",6.5247,6.5728,6.5112,6.5613,74800.0],["2003-12-22",6.5728,6.5728,6.5401,6.542,85500.0],["2003-12-23",6.544,6.6306,6.5343,6.5844,87200.0],["2003-12-24",6.5844,6.6864,6.5786,6.6787,33300.0],["2003-12-26",6.6691,6.7307,6.6691,6.7114,43700.0],["2003-12-29",6.7114,6.7557,6.6864,6.7326,62900.0],["2003-12-30",6.723,6.7942,6.721,6.7942,73900.0],["2003-12-31",6.7653,6.8288,6.7653,6.823,114200.0],["2004-01-02",6.8194,7.0698,6.8194,7.0408,336100.0],["2004-01-05",7.0771,7.0771,6.9718,7.0227,243300.0],["2004-01-06",7.019,7.0517,6.9972,7.0481,263900.0],["2004-01-07",7.1315,7.1315,6.9718,7.0045,146200.0],["2004-01-08",6.9864,7.1134,6.9718,7.1134,61500.0],["2004-01-09",7.0952,7.1678,7.0662,7.1642,152500.0],["2004-01-12",7.2041,7.2295,7.0843,7.1134,92100.0],["2004-01-13",7.0952,7.1315,7.0045,7.0408,91400.0],["2004-01-14",7.0408,7.0698,6.9755,7.0698,81600.0],["2004-01-15",7.1061,7.1315,7.0481,7.0481,127600.0],["2004-01-16",7.0589,7.088,7.0335,7.0698,61300.0],["2004-01-20",7.0771,7.1315,7.0662,7.1134,94700.0],["2004-01-21",7.1134,7.1134,7.0227,7.0481,141500.0],["2004-01-22",7.0481,7.0589,7.0118,7.0335,104100.0],["2004-01-23",7.0408,7.3711,7.0299,7.3493,166500.0],["2004-01-26",7.342,7.4146,7.3239,7.3856,79000.0],["2004-01-27",7.4219,7.5961,7.3493,7.5743,163600.0],["2004-01-28",7.5634,7.5634,7.3856,7.4255,79900.0],["2004-01-29",7.4473,7.4691,7.44,7.4618,149600.0],["2004-01-30",7.4618,7.5126,7.4001,7.4945,70400.0],["2004-02-02",7.4582,7.5489,7.4473,7.5489,80700.0],["2004-02-03",7.5307,7.607,7.5307,7.5562,94300.0],["2004-02-04",7.5126,7.5707,7.5126,7.5525,68400.0],["2004-02-05",7.567,7.607,7.5126,7.607,46100.0],["2004-02-06",7.607,7.6287,7.5961,7.6287,64600.0],["2004-02-09",7.6287,7.6759,7.6287,7.6541,68700.0],["2004-02-10",7.6759,7.8066,7.6759,7.8066,64700.0],["2004-02-11",7.7921,7.9663,7.7812,7.9626,88000.0],["2004-02-12",7.9626,8.028,7.9481,8.0243,107800.0],["2004-02-13",8.0316,8.1441,8.0316,8.0969,62100.0],["2004-02-17",8.0969,8.0969,7.7594,7.89,110600.0],["2004-02-18",7.8901,7.9554,7.8755,7.9554,436700.0],["2004-02-19",7.9554,7.9663,7.9554,7.959,52500.0],["2004-02-20",7.9554,8.0026,7.9554,8.0026,67800.0],["2004-02-23",8.0207,8.0751,8.0098,8.0461,83900.0],["2004-02-24",8.1296,8.1659,8.057,8.1659,122600.0],["2004-02-25",8.1659,8.2711,8.1659,8.2639,147400.0],["2004-02-26",8.2712,8.3079,8.2419,8.2859,132400.0],["2004-02-27",8.2675,8.2749,8.2309,8.2419,113100.0],["2004-03-01",8.2602,8.2602,8.0659,8.1319,121000.0],["2004-03-02",8.1319,8.1979,8.1025,8.1979,61900.0],["2004-03-03",8.1979,8.1979,8.0842,8.0989,99000.0],["2004-03-04",8.0842,8.2015,8.0842,8.1649,56200.0],["2004-03-05",8.1759,8.3079,8.1392,8.3042,44400.0],["2004-03-08",8.3042,8.3409,8.3042,8.3079,32900.0],["2004-03-09",8.3115,8.3225,8.2382,8.2455,48100.0],["2004-03-10",8.2492,8.2932,8.2419,8.2859,67500.0],["2004-03-11",8.2859,8.2859,8.1209,8.1245,36600.0],["2004-03-12",8.2052,8.2089,8.1209,8.1209,50900.0],["2004-03-15",8.1759,8.2015,8.1282,8.1319,29400.0],["2004-03-16",8.1319,8.1319,7.9632,7.9742,61500.0],["2004-03-17",7.9926,8.1575,7.9926,8.1355,35600.0],["2004-03-18",8.1575,8.1942,8.1025,8.1759,30100.0],["2004-03-19",8.1392,8.2419,8.1392,8.2309,75500.0],["2004-03-22",8.2309,8.2309,8.1429,8.1465,39200.0],["2004-03-23",8.1209,8.2345,8.0659,8.0769,29400.0],["2004-03-24",8.0769,8.1209,8.0586,8.0622,93700.0],["2004-03-25",8.0622,8.0659,7.9742,8.0622,50100.0],["2004-03-26",8.0659,8.0659,8.0329,8.0329,35000.0],["2004-03-29",8.0476,8.0659,8.0292,8.0622,48900.0],["2004-03-30",8.0622,8.0952,8.0292,8.0659,78700.0],["2004-03-31",8.0659,8.1502,8.0622,8.1025,65800.0],["2004-04-01",8.1099,8.1979,8.0915,8.1942,152900.0],["2004-04-02",8.2199,8.2969,8.2199,8.2272,120800.0],["2004-04-05",8.2309,8.2859,8.1795,8.2382,166800.0],["2004-04-06",8.1649,8.1649,8.0659,8.1025,54500.0],["2004-04-07",8.1319,8.1759,8.0292,8.0292,54800.0],["2004-04-08",8.0476,8.0512,7.9559,7.9596,56200.0],["2004-04-12",7.9192,8.0292,7.8312,7.8642,62100.0],["2004-04-13",7.8826,7.9339,7.6992,7.7652,66700.0],["2004-04-14",7.6993,7.7029,7.6443,7.6479,55100.0],["2004-04-15",7.6993,7.6993,7.4536,7.4536,54500.0],["2004-04-16",7.4976,7.5893,7.4976,7.5599,43800.0],["2004-04-19",7.5049,7.5893,7.5049,7.5599,53400.0],["2004-04-20",7.6223,7.6516,7.4316,7.4829,97100.0],["2004-04-21",7.4683,7.5013,7.2593,7.307,135000.0],["2004-04-22",7.3326,7.34,7.2776,7.3326,106300.0],["2004-04-23",7.3326,7.34,7.2923,7.3216,155800.0],["2004-04-26",7.3216,7.3326,7.241,7.3143,94400.0],["2004-04-27",7.3143,7.329,7.2593,7.318,52000.0],["2004-04-28",7.307,7.329,7.2556,7.2593,90800.0],["2004-04-29",7.252,7.3436,7.2226,7.2263,241900.0],["2004-04-30",7.2226,7.263,7.1493,7.186,88900.0],["2004-05-03",7.175,7.1786,7.0576,7.0576,115100.0],["2004-05-04",7.0576,7.2226,7.0503,7.1786,115700.0],["2004-05-05",7.1676,7.3436,7.1493,7.329,61400.0],["2004-05-06",7.3253,7.3253,7.2116,7.2226,95400.0],["2004-05-07",7.197,7.2006,7.0393,7.0503,85600.0],["2004-05-10",7.0393,7.043,6.8927,6.9697,137600.0],["2004-05-11",6.9697,7.0576,6.9587,7.0576,72700.0],["2004-05-12",7.0466,7.0466,6.9367,7.0283,59400.0],["2004-05-13",7.054,7.054,7.0027,7.01,54600.0],["2004-05-14",7.021,7.0393,6.9843,7.0063,42000.0],["2004-05-17",7.01,7.0173,6.9147,6.9587,67600.0],["2004-05-18",6.9587,7.021,6.9477,6.9843,100200.0],["2004-05-19",6.9843,6.9843,6.9477,6.966,55700.0],["2004-05-20",6.966,7.0027,6.9477,6.9953,67900.0],["2004-05-21",7.032,7.0613,6.9843,7.0613,63900.0],["2004-05-24",7.1126,7.241,7.1126,7.2043,56100.0],["2004-05-25",7.208,7.3143,7.0906,7.296,55200.0],["2004-05-26",7.296,7.4426,7.2666,7.3803,101400.0],["2004-05-27",7.4322,7.4322,7.3543,7.3654,57300.0],["2004-05-28",7.3654,7.4359,7.3617,7.4025,42300.0],["2004-06-01",7.4174,7.4174,7.2356,7.2653,37200.0],["2004-06-02",7.2579,7.3432,7.1615,7.2394,91500.0],["2004-06-03",7.3135,7.3135,7.1392,7.1949,78700.0],["2004-06-04",7.1948,7.4248,7.1207,7.4211,68600.0],["2004-06-07",7.3988,7.4359,7.2876,7.3284,78600.0],["2004-06-08",7.3061,7.3617,7.2319,7.3209,69300.0],["2004-06-09",7.3247,7.3729,7.2505,7.3729,104100.0],["2004-06-10",7.4322,7.4322,7.2987,7.3024,51200.0],["2004-06-14",7.3766,7.3988,7.3284,7.3729,79700.0],["2004-06-15",7.4174,7.4174,7.384,7.3914,82900.0],["2004-06-16",7.4062,7.4285,7.269,7.3209,94600.0],["2004-06-17",7.3247,7.3543,7.1652,7.3506,151900.0],["2004-06-18",7.3506,7.4322,7.3247,7.4322,86800.0],["2004-06-21",7.4396,7.4545,7.4137,7.4545,68500.0],["2004-06-22",7.4545,7.6139,7.4285,7.5843,121300.0],["2004-06-23",7.6213,7.6659,7.5435,7.6659,88300.0],["2004-06-24",7.6659,7.6955,7.6139,7.6288,85900.0],["2004-06-25",7.6288,7.6288,7.3617,7.3617,1002800.0],["2004-06-28",7.4322,7.4322,7.3061,7.3803,178700.0],["2004-06-29",7.3803,7.4174,7.3284,7.4025,119100.0],["2004-06-30",7.4174,7.5657,7.3654,7.5657,363800.0],["2004-07-01",7.5657,7.5806,7.4285,7.499,146000.0],["2004-07-02",7.5027,7.5398,7.4619,7.5138,82400.0],["2004-07-06",7.499,7.5472,7.4025,7.499,91000.0],["2004-07-07",7.4915,7.6028,7.4915,7.5806,185300.0],["2004-07-08",7.5806,7.5917,7.4915,7.4915,128000.0],["2004-07-09",7.5657,7.6028,7.4545,7.5435,80200.0],["2004-07-12",7.5101,7.5546,7.3988,7.5546,205100.0],["2004-07-13",7.536,7.5843,7.4953,7.5843,225300.0],["2004-07-14",7.5657,7.5806,7.4804,7.5806,153400.0],["2004-07-15",7.5657,7.5843,7.4841,7.5064,59400.0],["2004-07-16",7.5064,7.536,7.4174,7.4174,77400.0],["2004-07-19",7.4211,7.5472,7.384,7.5138,296900.0],["2004-07-20",7.5138,7.5954,7.4545,7.5768,161100.0],["2004-07-21",7.5954,7.5991,7.4582,7.5212,153600.0],["2004-07-22",7.5323,7.5843,7.3914,7.4952,174200.0],["2004-07-23",7.499,7.499,7.3247,7.41,151800.0],["2004-07-26",7.4062,7.4433,7.3395,7.4359,140100.0],["2004-07-27",7.4285,7.5472,7.4248,7.5361,134700.0],["2004-07-28",7.5175,7.5843,7.4285,7.5657,136300.0],["2004-07-29",7.5917,7.6028,7.4582,7.6028,57900.0],["2004-07-30",7.5917,7.6028,7.4174,7.4656,70600.0],["2004-08-02",7.4433,7.5323,7.3321,7.5286,76900.0],["2004-08-03",7.4359,7.5843,7.4285,7.5361,110800.0],["2004-08-04",7.5101,7.651,7.4656,7.5768,111000.0],["2004-08-05",7.5768,7.6139,7.4396,7.4545,95900.0],["2004-08-06",7.4174,7.5027,7.3803,7.4062,196700.0],["2004-08-09",7.4025,7.5175,7.1948,7.5138,212200.0],["2004-08-10",7.5138,7.5991,7.4841,7.5991,114400.0],["2004-08-11",7.5064,7.5657,7.4322,7.5657,82600.0],["2004-08-12",7.562,7.588,7.473,7.5175,116300.0],["2004-08-13",7.5212,7.536,7.41,7.4137,120800.0],["2004-08-16",7.4248,7.6955,7.4248,7.6399,74500.0],["2004-08-17",7.6659,7.7326,7.6102,7.7104,102200.0],["2004-08-18",7.6955,7.9069,7.5657,7.8587,113100.0],["2004-08-19",7.8698,7.9069,7.7512,7.8216,138700.0],["2004-08-20",7.8624,8.0256,7.8624,8.0182,81100.0],["2004-08-23",8.0478,8.0664,7.8995,7.9069,113100.0],["2004-08-24",7.9811,8.0627,7.9737,8.0404,242600.0],["2004-08-25",8.0478,8.1035,7.9366,8.0478,174600.0],["2004-08-26",8.0664,8.1072,7.9922,8.0108,103000.0],["2004-08-27",8.0108,8.0404,7.9922,8.0219,88900.0],["2004-08-30",8.0406,8.0856,7.9319,7.9432,86700.0],["2004-08-31",7.9657,8.0069,7.9057,8.0069,76200.0],["2004-09-01",8.0069,8.1156,7.9207,7.9544,109600.0],["2004-09-02",7.9544,8.0969,7.9057,8.0556,85300.0],["2004-09-03",8.0594,8.1681,8.0369,8.1118,65200.0],["2004-09-07",8.1231,8.3105,8.1231,8.2993,57800.0],["2004-09-08",8.2431,8.3105,8.1831,8.1981,87500.0],["2004-09-09",8.2018,8.453,8.2018,8.3855,113500.0],["2004-09-10",8.4342,8.453,8.3255,8.4192,66600.0],["2004-09-13",8.4192,8.5617,8.4155,8.4155,91500.0],["2004-09-14",8.5092,8.5167,8.378,8.423,40300.0],["2004-09-15",8.4717,8.5017,8.4267,8.453,95300.0],["2004-09-16",8.5092,8.5429,8.468,8.5129,89400.0],["2004-09-17",8.5879,8.5879,8.4005,8.453,137600.0],["2004-09-20",8.453,8.5092,8.3668,8.3967,61300.0],["2004-09-21",8.453,8.4605,8.2918,8.3143,190400.0],["2004-09-22",8.258,8.3293,8.1718,8.288,69600.0],["2004-09-23",8.2843,8.288,8.1531,8.1531,97900.0],["2004-09-24",8.1531,8.2393,8.1343,8.1831,45500.0],["2004-09-27",8.1643,8.1793,8.0669,8.1006,42900.0],["2004-09-28",8.0631,8.2655,8.0594,8.2431,57100.0],["2004-09-29",8.2843,8.3368,8.2093,8.318,95200.0],["2004-09-30",8.318,8.318,8.2618,8.2955,84300.0],["2004-10-01",8.3405,8.4342,8.3405,8.4305,86300.0],["2004-10-04",8.5054,8.5542,8.4492,8.5167,102600.0],["2004-10-05",8.4605,8.4905,8.4192,8.4642,75700.0],["2004-10-06",8.4642,8.4792,8.3892,8.4755,80500.0],["2004-10-07",8.4455,8.4755,8.333,8.3368,54500.0],["2004-10-08",8.3105,8.3405,8.2093,8.2393,79600.0],["2004-10-11",8.1643,8.468,8.1643,8.453,76900.0],["2004-10-12",8.3967,8.4005,8.2843,8.3555,127300.0],["2004-10-13",8.393,8.3967,8.1531,8.2206,113400.0],["2004-10-14",8.2468,8.2468,8.1044,8.1231,72300.0],["2004-10-15",8.1081,8.1081,7.692,7.9432,375100.0],["2004-10-18",7.9432,7.9432,7.7782,7.8719,182300.0],["2004-10-19",7.8907,7.9094,7.7782,7.8307,119400.0],["2004-10-20",7.842,7.842,7.7595,7.8007,171000.0],["2004-10-21",7.8345,7.8345,7.7482,7.7707,108900.0],["2004-10-22",7.752,7.7895,7.6095,7.6208,111100.0],["2004-10-25",7.6208,7.7445,7.602,7.6695,122200.0],["2004-10-26",7.7782,7.827,7.7108,7.7595,111300.0],["2004-10-27",7.7782,7.8569,7.7108,7.7407,214000.0],["2004-10-28",7.707,7.7407,7.707,7.737,170600.0],["2004-10-29",7.7407,7.7407,7.692,7.6958,102500.0],["2004-11-01",7.6995,7.7108,7.647,7.6958,142600.0],["2004-11-02",7.7033,7.737,7.6245,7.632,154100.0],["2004-11-03",7.6658,7.7595,7.6658,7.752,274900.0],["2004-11-04",7.737,7.9432,7.7033,7.9432,236900.0],["2004-11-05",7.9319,7.9881,7.8907,7.9469,216800.0],["2004-11-08",7.8907,7.9919,7.8719,7.8719,124200.0],["2004-11-09",7.8457,7.8832,7.827,7.827,122400.0],["2004-11-10",7.8345,8.0219,7.8195,7.8382,96800.0],["2004-11-11",7.8532,7.9844,7.842,7.9844,93700.0],["2004-11-12",7.9657,8.2618,7.9244,8.2131,230400.0],["2004-11-15",8.2131,8.2356,8.1156,8.1718,113900.0],["2004-11-16",8.0406,8.1081,8.0256,8.0706,56700.0],["2004-11-17",8.0706,8.2693,8.0706,8.2093,152900.0],["2004-11-18",8.2056,8.2206,8.1568,8.2131,60000.0],["2004-11-19",8.2168,8.2318,8.0631,8.1118,68800.0],["2004-11-22",7.9657,8.1531,7.9657,8.1418,96600.0],["2004-11-23",8.1531,8.1906,8.0781,8.1006,82800.0],["2004-11-24",8.1531,8.1831,8.0331,8.0406,84500.0],["2004-11-26",8.0519,8.0781,8.0406,8.0594,27100.0],["2004-11-29",8.0328,8.1996,8.0328,8.1882,173700.0],["2004-11-30",8.1882,8.1882,8.0404,8.0442,151900.0],["2004-12-01",8.0707,8.1806,8.0366,8.0518,204200.0],["2004-12-02",8.0632,8.3322,7.995,8.3095,195200.0],["2004-12-03",8.2337,8.2337,8.1086,8.1352,132600.0],["2004-12-06",8.1352,8.1352,7.9002,7.9192,131700.0],["2004-12-07",7.9192,8.0063,7.8244,7.8244,112800.0],["2004-12-08",7.8055,7.9684,7.7676,7.9457,125000.0],["2004-12-09",7.9268,7.9305,7.6918,7.7032,148800.0],["2004-12-10",7.779,7.8207,7.6198,7.6729,310700.0],["2004-12-13",7.6767,7.8964,7.6767,7.8623,310900.0],["2004-12-14",7.8623,7.8623,7.5857,7.6009,271200.0],["2004-12-15",7.6729,7.7676,7.635,7.76,157300.0],["2004-12-16",7.7979,7.7979,7.5403,7.5706,222900.0],["2004-12-17",7.5441,7.8169,7.5327,7.8055,534300.0],["2004-12-20",7.7866,7.8245,7.6047,7.6502,129300.0],["2004-12-21",7.5782,7.7184,7.5441,7.7146,147300.0],["2004-12-22",7.6767,7.7866,7.6767,7.7866,152900.0],["2004-12-23",7.7676,7.8434,7.7487,7.7903,107200.0],["2004-12-27",7.7676,7.8207,7.6729,7.7259,69600.0],["2004-12-28",7.7108,7.8813,7.7108,7.8813,105600.0],["2004-12-29",7.851,7.8699,7.7979,7.8244,76700.0],["2004-12-30",7.8396,7.851,7.6577,7.7335,98300.0],["2004-12-31",7.6767,7.8434,7.6767,7.7146,75500.0],["2005-01-03",7.7032,7.8434,7.5744,7.6918,162500.0],["2005-01-04",7.7108,7.7411,7.5024,7.6464,145500.0],["2005-01-05",7.6312,7.6653,7.5213,7.5819,204600.0],["2005-01-06",7.6767,7.6805,7.5062,7.5478,97400.0],["2005-01-07",7.5668,7.6843,7.4645,7.5478,209700.0],["2005-01-10",7.5478,7.6085,7.4721,7.5365,114200.0],["2005-01-11",7.5137,7.5137,7.3698,7.4228,146000.0],["2005-01-12",7.4152,7.4796,7.1007,7.4266,255000.0],["2005-01-13",7.3887,7.4077,7.203,7.2182,135000.0],["2005-01-14",7.2447,7.4266,7.2182,7.2371,184600.0],["2005-01-18",7.2296,7.4493,7.2144,7.3887,173700.0],["2005-01-19",7.3622,7.4531,7.1803,7.2182,142500.0],["2005-01-20",7.203,7.203,7.0969,7.1273,124800.0],["2005-01-21",7.1159,7.3698,7.0969,7.2902,140200.0],["2005-01-24",7.294,7.366,7.2371,7.2409,119400.0],["2005-01-25",7.275,7.3357,7.1652,7.203,129300.0],["2005-01-26",7.2182,7.3963,7.1992,7.3281,170700.0],["2005-01-27",7.3129,7.4039,7.294,7.3849,714000.0],["2005-01-28",7.3925,7.3925,7.1803,7.2447,95800.0],["2005-01-31",7.2826,7.4986,7.2826,7.4948,112500.0],["2005-02-01",7.4645,7.491,7.3508,7.4607,135000.0],["2005-02-02",7.4531,7.5289,7.4228,7.5289,97800.0],["2005-02-03",7.5289,7.5289,7.4304,7.4834,144800.0],["2005-02-04",7.5403,7.5554,7.4455,7.5175,140600.0],["2005-02-07",7.5403,7.5706,7.4721,7.5403,118100.0],["2005-02-08",7.5403,7.5516,7.4493,7.4569,71700.0],["2005-02-09",7.4759,7.5062,7.2675,7.2712,193900.0],["2005-02-10",7.2712,7.366,7.1803,7.3129,101100.0],["2005-02-11",7.2826,7.4152,7.2258,7.4152,132000.0],["2005-02-14",7.3963,7.5289,7.3963,7.5024,163000.0],["2005-02-15",7.5213,7.5403,7.3432,7.3432,117800.0],["2005-02-16",7.3129,7.4342,7.3016,7.3887,91900.0],["2005-02-17",7.3735,7.3887,7.1993,7.203,72800.0],["2005-02-18",7.203,7.3243,7.1083,7.2334,171400.0],["2005-02-22",7.2334,7.2409,7.0439,7.0932,127000.0],["2005-02-23",7.1424,7.2788,7.0287,7.2106,168600.0],["2005-02-24",7.1992,7.3849,7.1424,7.3091,179400.0],["2005-02-25",7.3091,7.4779,7.3091,7.4587,141400.0],["2005-02-28",7.4395,7.4472,7.2861,7.2976,182400.0],["2005-03-01",7.2938,7.3628,7.267,7.267,127700.0],["2005-03-02",7.2286,7.3513,7.1903,7.2478,104500.0],["2005-03-03",7.2478,7.4472,7.2286,7.4395,165800.0],["2005-03-04",7.4395,7.6504,7.4012,7.5967,184300.0],["2005-03-07",7.5737,7.5929,7.4395,7.4434,71400.0],["2005-03-08",7.497,7.5124,7.3475,7.5009,98800.0],["2005-03-09",7.4779,7.4779,7.2171,7.2516,106000.0],["2005-03-10",7.3628,7.3705,7.2861,7.3245,180400.0],["2005-03-11",7.3513,7.382,7.2785,7.3283,119100.0],["2005-03-14",7.2785,7.4012,7.2785,7.3973,70100.0],["2005-03-15",7.4587,7.474,7.3245,7.3245,171400.0],["2005-03-16",7.2861,7.3973,7.2785,7.3245,106800.0],["2005-03-17",7.3283,7.3283,7.2401,7.267,104900.0],["2005-03-18",7.336,7.336,7.1979,7.3091,240900.0],["2005-03-21",7.3091,7.405,7.2861,7.3245,126500.0],["2005-03-22",7.3628,7.4088,7.3091,7.3206,140900.0],["2005-03-23",7.313,7.313,7.2401,7.2478,124200.0],["2005-03-24",7.267,7.3283,7.2401,7.2478,76400.0],["2005-03-28",7.2478,7.3705,7.2478,7.313,106100.0],["2005-03-29",7.3168,7.4127,7.2669,7.3091,255100.0],["2005-03-30",7.3091,7.4395,7.3091,7.4203,272100.0],["2005-03-31",7.428,7.428,7.3091,7.3436,440100.0],["2005-04-01",7.3436,7.382,7.3053,7.3551,162100.0],["2005-04-04",7.3705,7.3782,7.2861,7.3513,156800.0],["2005-04-05",7.336,7.382,7.2861,7.3705,93100.0],["2005-04-06",7.3705,7.4472,7.3436,7.4127,156800.0],["2005-04-07",7.4203,7.4779,7.382,7.4472,84100.0],["2005-04-08",7.4395,7.4433,7.3398,7.3513,114600.0],["2005-04-11",7.3436,7.3513,7.3053,7.3245,106700.0],["2005-04-12",7.3245,7.382,7.3053,7.3743,156000.0],["2005-04-13",7.4127,7.4664,7.2018,7.2171,232200.0],["2005-04-14",7.2171,7.2324,7.1059,7.1059,167700.0],["2005-04-15",7.1136,7.2593,7.0637,7.079,145100.0],["2005-04-18",7.0829,7.2363,7.0369,7.1979,144200.0],["2005-04-19",7.2439,7.3053,7.1519,7.3053,162800.0],["2005-04-20",7.2976,7.2976,7.01,7.01,144000.0],["2005-04-21",7.0867,7.1711,6.9793,7.1711,159400.0],["2005-04-22",7.2056,7.2056,6.9985,7.1903,126600.0],["2005-04-25",7.1711,7.1903,7.0369,7.1787,147600.0],["2005-04-26",7.1327,7.1903,6.9985,7.0023,123100.0],["2005-04-27",6.9832,7.0944,6.8451,7.0292,126300.0],["2005-04-28",7.01,7.01,6.8106,6.8144,123200.0],["2005-04-29",6.8375,7.267,6.7071,7.267,220500.0],["2005-05-02",7.2094,7.2209,7.0177,7.1366,121800.0],["2005-05-03",7.1251,7.2324,7.0944,7.1251,113100.0],["2005-05-04",7.1519,7.3206,7.1327,7.267,111500.0],["2005-05-05",7.2094,7.3245,7.1519,7.2593,99200.0],["2005-05-06",7.2938,7.3475,7.2133,7.2248,74100.0],["2005-05-09",7.2324,7.313,7.2094,7.2861,77700.0],["2005-05-10",7.267,7.2823,7.1366,7.2094,81500.0],["2005-05-11",7.2209,7.2593,7.0944,7.1711,142600.0],["2005-05-12",7.1749,7.2286,7.0369,7.0752,86900.0],["2005-05-13",7.0637,7.0829,6.9026,6.9602,135500.0],["2005-05-16",6.9717,7.1519,6.9487,7.1519,138800.0],["2005-05-17",7.1711,7.2478,7.0599,7.2171,101900.0],["2005-05-18",7.2286,7.3628,7.2286,7.3168,159600.0],["2005-05-19",7.2785,7.3398,7.1711,7.2554,190800.0],["2005-05-20",7.2363,7.2593,7.1136,7.2363,78300.0],["2005-05-23",7.2171,7.3321,7.2171,7.2708,78500.0],["2005-05-24",7.2861,7.3551,7.2861,7.3245,80100.0],["2005-05-25",7.359,7.359,7.2708,7.2861,130100.0],["2005-05-26",7.3245,7.3245,7.2286,7.3053,90800.0],["2005-05-27",7.3014,7.3014,7.1656,7.185,69000.0],["2005-05-31",7.2044,7.3131,7.1888,7.2121,62200.0],["2005-06-01",7.216,7.4528,7.216,7.3907,153100.0],["2005-06-02",7.3752,7.445,7.3713,7.4101,133800.0],["2005-06-03",7.4217,7.4373,7.2937,7.3441,85100.0],["2005-06-06",7.3208,7.4023,7.2626,7.3868,72700.0],["2005-06-07",7.3791,7.4101,7.3053,7.3092,108100.0],["2005-06-08",7.2975,7.3558,7.2277,7.2277,79000.0],["2005-06-09",7.2471,7.3131,7.1888,7.3014,51000.0],["2005-06-10",7.3092,7.348,7.2704,7.3014,49200.0],["2005-06-13",7.3053,7.3402,7.2199,7.2626,56700.0],["2005-06-14",7.3014,7.3907,7.2742,7.3907,93700.0],["2005-06-15",7.4412,7.4412,7.3169,7.4101,161800.0],["2005-06-16",7.4295,7.4722,7.3674,7.4683,153500.0],["2005-06-17",7.4722,7.5693,7.445,7.5576,255200.0],["2005-06-20",7.5343,7.5693,7.5071,7.5343,86800.0],["2005-06-21",7.5537,7.5693,7.4722,7.5033,61000.0],["2005-06-22",7.5498,7.5654,7.48,7.5576,69700.0],["2005-06-23",7.5615,7.5654,7.348,7.348,76000.0],["2005-06-24",7.3519,7.5304,7.348,7.5304,212000.0],["2005-06-27",7.5304,7.5304,7.4373,7.5071,68800.0],["2005-06-28",7.5071,7.6624,7.4877,7.6469,185800.0],["2005-06-29",7.6314,7.6663,7.6081,7.6663,64100.0],["2005-06-30",7.6663,7.7051,7.5964,7.6275,91400.0],["2005-07-01",7.6158,7.7362,7.5693,7.6469,48300.0],["2005-07-05",7.6158,7.7633,7.6158,7.7633,90700.0],["2005-07-06",7.7633,7.7633,7.6741,7.7012,72000.0],["2005-07-07",7.6469,7.7478,7.5421,7.7206,80600.0],["2005-07-08",7.7439,7.9497,7.7129,7.9225,125300.0],["2005-07-11",7.9225,8.004,7.8643,8.004,173100.0],["2005-07-12",8.0312,8.0467,7.8759,7.9613,144900.0],["2005-07-13",7.9613,8.0079,7.8953,7.9302,91700.0],["2005-07-14",7.9341,8.0079,7.8216,7.8216,91600.0],["2005-07-15",7.8099,7.9574,7.7711,7.9302,86800.0],["2005-07-18",7.9031,7.9768,7.8604,7.8914,80300.0],["2005-07-19",7.938,8.0467,7.938,8.0156,85200.0],["2005-07-20",7.9807,8.1321,7.9768,8.1204,132700.0],["2005-07-21",8.1437,8.1437,7.9031,7.907,100700.0],["2005-07-22",7.907,8.1515,7.907,8.1476,108800.0],["2005-07-25",8.1321,8.1437,7.9225,7.9768,136600.0],["2005-07-26",7.9108,7.9341,7.7633,7.7866,361900.0],["2005-07-27",7.775,7.7983,7.6236,7.6469,166900.0],["2005-07-28",7.6663,7.7478,7.6081,7.7362,124800.0],["2005-07-29",7.7517,7.7944,7.6585,7.6663,96200.0],["2005-08-01",7.6469,7.7012,7.577,7.6081,144800.0],["2005-08-02",7.6081,7.6857,7.6081,7.6741,111200.0],["2005-08-03",7.6158,7.6352,7.5693,7.5848,107900.0],["2005-08-04",7.5848,7.6275,7.4334,7.4373,116900.0],["2005-08-05",7.445,7.445,7.1345,7.1694,1347800.0],["2005-08-08",7.1656,7.2587,7.1656,7.2277,337100.0],["2005-08-09",7.2315,7.2665,7.1811,7.1927,136200.0],["2005-08-10",7.1966,7.2742,7.119,7.1656,127400.0],["2005-08-11",7.15,7.2005,7.1035,7.1617,78600.0],["2005-08-12",7.1423,7.15,7.0064,7.1073,130600.0],["2005-08-15",7.1306,7.15,7.0181,7.1112,101300.0],["2005-08-16",7.1345,7.1384,6.9948,7.0375,292600.0],["2005-08-17",7.0181,7.0413,6.9404,6.9443,149800.0],["2005-08-18",6.9598,6.9715,6.8317,6.921,238100.0],["2005-08-19",6.921,6.9715,6.8783,6.9637,125500.0],["2005-08-22",7.0025,7.0569,6.9327,7.0375,211900.0],["2005-08-23",7.0219,7.0452,6.9715,6.9715,148400.0],["2005-08-24",6.987,7.0763,6.9094,6.9754,790300.0],["2005-08-25",6.987,7.0452,6.9598,7.0375,118100.0],["2005-08-26",7.0375,7.0569,6.9598,7.0103,215300.0],["2005-08-29",6.9948,7.0802,6.9715,7.0802,108600.0],["2005-08-30",7.0959,7.1155,6.9426,6.9976,516800.0],["2005-08-31",7.0015,7.1352,6.9976,7.1195,181000.0],["2005-09-01",7.1549,7.2649,7.1077,7.1824,290100.0],["2005-09-02",7.2256,7.2256,7.0251,7.0408,154700.0],["2005-09-06",7.1234,7.1942,7.0998,7.1745,183500.0],["2005-09-07",7.1942,7.206,7.092,7.1824,81200.0],["2005-09-08",7.1549,7.1549,7.0487,7.1038,79300.0],["2005-09-09",7.1155,7.1549,7.0841,7.1352,75700.0],["2005-09-12",7.1706,7.2767,7.1352,7.2453,132400.0],["2005-09-13",7.261,7.261,7.1155,7.1588,140900.0],["2005-09-14",7.1863,7.2138,7.0094,7.0487,88000.0],["2005-09-15",7.1155,7.1155,7.0173,7.0802,76000.0],["2005-09-16",7.1352,7.1745,7.0723,7.1706,312500.0],["2005-09-19",7.1549,7.1549,7.0369,7.0408,134900.0],["2005-09-20",7.0723,7.1313,6.9976,7.0369,171000.0],["2005-09-21",7.0369,7.0369,6.86,6.86,189400.0],["2005-09-22",6.8404,6.915,6.7814,6.86,166100.0],["2005-09-23",6.86,6.9504,6.7853,6.8993,102900.0],["2005-09-26",6.9504,6.9819,6.8443,6.8797,103000.0],["2005-09-27",6.8639,6.8993,6.7342,6.8128,96300.0],["2005-09-28",6.8246,6.8797,6.6045,6.7263,179600.0],["2005-09-29",6.687,6.7971,6.6674,6.7775,138700.0],["2005-09-30",6.805,6.8679,6.7539,6.7932,79100.0],["2005-10-03",6.8325,6.9347,6.8286,6.8836,77300.0],["2005-10-04",6.9583,6.9583,6.7499,6.7578,112500.0],["2005-10-05",6.7814,6.7971,6.4944,6.5298,157600.0],["2005-10-06",6.518,6.7342,6.518,6.6595,214900.0],["2005-10-07",6.6988,6.7067,6.5652,6.6517,77700.0],["2005-10-10",6.632,6.6517,6.5612,6.5888,73600.0],["2005-10-11",6.6399,6.6792,6.4865,6.5023,151300.0],["2005-10-12",6.4865,6.5259,6.3607,6.4748,146200.0],["2005-10-13",6.4787,6.6635,6.4079,6.6045,131300.0],["2005-10-14",6.6635,6.7539,6.5062,6.687,180500.0],["2005-10-17",6.7263,6.7617,6.5927,6.6949,106700.0],["2005-10-18",6.7264,6.7617,6.6438,6.6831,157600.0],["2005-10-19",6.6438,6.7971,6.5927,6.7932,240700.0],["2005-10-20",6.7932,6.8718,6.7028,6.7421,158800.0],["2005-10-21",6.8207,6.9386,6.687,6.7185,217500.0],["2005-10-24",6.7224,6.8128,6.6831,6.7263,142500.0],["2005-10-25",6.691,6.6988,6.5337,6.6438,157000.0],["2005-10-26",6.6556,6.7421,6.6438,6.6949,140700.0],["2005-10-27",6.6949,6.7303,6.6556,6.6713,122900.0],["2005-10-28",6.7106,6.8207,6.6831,6.7499,145000.0],["2005-10-31",6.7814,7.1155,6.7814,7.0448,397200.0],["2005-11-01",7.0094,7.0094,6.8521,6.8797,102300.0],["2005-11-02",6.8679,7.0526,6.8639,7.0526,111600.0],["2005-11-03",7.1077,7.1391,6.86,6.9072,163600.0],["2005-11-04",6.8797,7.0212,6.8797,7.0212,64000.0],["2005-11-07",7.0487,7.0959,6.9308,7.0408,86100.0],["2005-11-08",7.0762,7.0762,6.9308,6.9897,43100.0],["2005-11-09",7.0251,7.1077,6.978,7.0526,70700.0],["2005-11-10",7.0133,7.2689,6.9308,7.2649,109900.0],["2005-11-11",7.2531,7.261,7.1588,7.2256,70700.0],["2005-11-14",7.2295,7.2649,7.0291,7.088,79400.0],["2005-11-15",7.0762,7.092,6.8836,6.9111,180400.0],["2005-11-16",6.9347,6.9583,6.7617,6.8168,97300.0],["2005-11-17",6.8168,7.0094,6.8168,7.0094,113600.0],["2005-11-18",7.1352,7.1352,6.9819,7.0802,115600.0],["2005-11-21",7.1155,7.2335,7.0212,7.2335,95200.0],["2005-11-22",7.1784,7.32,7.1273,7.3082,116200.0],["2005-11-23",7.2924,7.4182,7.2924,7.3553,78600.0],["2005-11-25",7.3318,7.3632,7.3121,7.3396,23500.0],["2005-11-28",7.3121,7.3554,7.1549,7.1745,98300.0],["2005-11-29",7.2482,7.3637,7.2283,7.3,125100.0],["2005-11-30",7.2482,7.3995,7.2323,7.3,159900.0],["2005-12-01",7.3239,7.4832,7.3039,7.4513,127700.0],["2005-12-02",7.4354,7.4473,7.2641,7.3318,114600.0],["2005-12-05",7.3079,7.3239,7.1884,7.2163,131300.0],["2005-12-06",7.2203,7.4035,7.2044,7.2522,93000.0],["2005-12-07",7.2522,7.2601,7.1407,7.2163,106800.0],["2005-12-08",7.2203,7.3278,7.1446,7.2283,154100.0],["2005-12-09",7.2283,7.3677,7.2084,7.2601,125200.0],["2005-12-12",7.3398,7.3398,7.1446,7.1805,141800.0],["2005-12-13",7.1805,7.2801,7.1287,7.2283,81300.0],["2005-12-14",7.2482,7.3677,7.2123,7.3239,78400.0],["2005-12-15",7.3278,7.3278,7.1725,7.2004,143900.0],["2005-12-16",7.2203,7.3756,7.2123,7.3159,652300.0],["2005-12-19",7.3119,7.3119,7.1287,7.1327,147500.0],["2005-12-20",7.1327,7.2482,7.1247,7.1606,110500.0],["2005-12-21",7.1446,7.28,7.069,7.1606,146400.0],["2005-12-22",7.1765,7.1765,7.0451,7.0849,216400.0],["2005-12-23",7.0849,7.1685,7.069,7.1566,380700.0],["2005-12-27",7.1606,7.2243,7.0172,7.053,390600.0],["2005-12-28",7.0969,7.1207,7.0132,7.065,102100.0],["2005-12-29",7.0451,7.053,6.9694,6.9694,104600.0],["2005-12-30",6.9694,6.9694,6.8619,6.9137,178400.0],["2006-01-03",6.9137,7.0451,6.8221,6.9694,191300.0],["2006-01-04",6.9893,7.0331,6.9455,6.9933,134100.0],["2006-01-05",6.9933,7.0132,6.9455,6.9455,74100.0],["2006-01-06",7.0013,7.0491,6.8818,6.9535,114300.0],["2006-01-09",6.9296,7.0252,6.9176,6.9933,102000.0],["2006-01-10",6.9694,7.0172,6.9376,6.9933,99200.0],["2006-01-11",6.9933,6.9933,6.826,6.9017,120100.0],["2006-01-12",6.8659,6.9137,6.7902,6.8141,77200.0],["2006-01-13",6.834,6.8738,6.7902,6.8101,82400.0],["2006-01-17",6.8101,6.8141,6.7305,6.7862,127500.0],["2006-01-18",6.7902,6.838,6.7344,6.7663,113800.0],["2006-01-19",6.7902,6.8699,6.7464,6.846,100600.0],["2006-01-20",6.8898,6.8898,6.6508,6.6707,131800.0],["2006-01-23",6.6628,6.7902,6.6628,6.7504,119500.0],["2006-01-24",6.8738,6.8778,6.7703,6.83,219200.0],["2006-01-25",6.83,6.8738,6.7265,6.8101,378500.0],["2006-01-26",6.83,6.8738,6.8141,6.8698,159000.0],["2006-01-27",6.83,6.8937,6.8181,6.8898,145400.0],["2006-01-30",6.8898,6.8898,6.6906,6.7026,132600.0],["2006-01-31",6.6906,6.7384,6.599,6.7066,193300.0],["2006-02-01",6.7066,6.8061,6.6468,6.6548,166100.0],["2006-02-02",6.6548,6.6707,6.4397,6.4756,239900.0],["2006-02-03",6.4835,6.5712,6.4318,6.4477,172700.0],["2006-02-06",6.4397,6.4477,6.3442,6.4358,120100.0],["2006-02-07",6.4198,6.5512,6.4198,6.4596,149700.0],["2006-02-08",6.5035,6.5393,6.4676,6.4875,224700.0],["2006-02-09",6.5114,6.5513,6.4636,6.4915,157400.0],["2006-02-10",6.4716,6.5712,6.4358,6.4955,122900.0],["2006-02-13",6.5114,6.5552,6.4596,6.5035,247200.0],["2006-02-14",6.4995,6.6309,6.4756,6.5911,148500.0],["2006-02-15",6.603,6.6349,6.5393,6.611,95200.0],["2006-02-16",6.6389,6.6508,6.5552,6.607,95000.0],["2006-02-17",6.6189,6.6189,6.5393,6.5393,92500.0],["2006-02-21",6.5313,6.5712,6.4437,6.5035,148100.0],["2006-02-22",6.5114,6.6628,6.5114,6.6628,86800.0],["2006-02-23",6.6508,6.7225,6.5871,6.615,110400.0],["2006-02-24",6.599,6.6667,6.5712,6.5951,97100.0],["2006-02-27",6.619,6.6946,6.619,6.6827,66300.0],["2006-02-28",6.603,6.6508,6.5473,6.5672,161600.0],["2006-03-01",6.5692,6.6985,6.5692,6.6985,167800.0],["2006-03-02",6.6985,6.6985,6.5894,6.6823,229600.0],["2006-03-03",6.6258,6.8156,6.6258,6.7429,294300.0],["2006-03-06",6.3591,6.747,6.3591,6.6096,220300.0],["2006-03-07",6.5652,6.654,6.4642,6.6338,176300.0],["2006-03-08",6.6338,6.6864,6.5773,6.6177,195600.0],["2006-03-09",6.6258,6.6864,6.5652,6.5854,141000.0],["2006-03-10",6.6258,6.7348,6.5813,6.7348,93900.0],["2006-03-13",6.7227,6.7672,6.6702,6.7227,129300.0],["2006-03-14",6.7268,6.7833,6.6338,6.7712,152800.0],["2006-03-15",6.7874,6.8156,6.6904,6.8035,157400.0],["2006-03-16",6.8358,6.8439,6.7429,6.7591,166300.0],["2006-03-17",6.7672,6.8076,6.7389,6.8035,448000.0],["2006-03-20",6.7954,6.8116,6.7146,6.7712,210600.0],["2006-03-21",6.7591,6.8076,6.7268,6.7389,126000.0],["2006-03-22",6.7389,6.8884,6.7106,6.8884,116400.0],["2006-03-23",6.8682,6.8964,6.7874,6.848,187600.0],["2006-03-24",6.8762,6.8762,6.7793,6.8762,410700.0],["2006-03-27",6.8601,6.8884,6.7833,6.856,390700.0],["2006-03-28",6.856,6.957,6.8278,6.8964,150200.0],["2006-03-29",6.8722,6.9288,6.8601,6.9288,112000.0],["2006-03-30",6.949,6.949,6.8035,6.8682,113800.0],["2006-03-31",6.8358,6.9126,6.8156,6.9086,129800.0],["2006-04-03",6.9086,6.9126,6.8116,6.8884,138400.0],["2006-04-04",6.8722,6.9328,6.848,6.8762,111400.0],["2006-04-05",6.8682,6.9045,6.8116,6.8682,95000.0],["2006-04-06",6.8682,6.8762,6.8197,6.848,75400.0],["2006-04-07",6.856,6.9045,6.7066,6.7389,129000.0],["2006-04-10",6.7389,6.7874,6.6864,6.7591,103800.0],["2006-04-11",6.7672,6.7833,6.654,6.6662,211600.0],["2006-04-12",6.6864,6.7146,6.65,6.6864,90900.0],["2006-04-13",6.646,6.7187,6.6419,6.6904,96100.0],["2006-04-17",6.6258,6.6823,6.5248,6.5571,138000.0],["2006-04-18",6.5571,6.7025,6.549,6.6944,243100.0],["2006-04-19",6.7066,6.7348,6.6258,6.7066,135500.0],["2006-04-20",6.6864,6.6904,6.5692,6.6015,78400.0],["2006-04-21",6.9651,6.9651,6.6258,6.7066,339200.0],["2006-04-24",6.6864,6.6864,6.5773,6.5934,182800.0],["2006-04-25",6.6298,6.6298,6.5126,6.5652,171700.0],["2006-04-26",6.5732,6.6621,6.553,6.6217,126300.0],["2006-04-27",6.5854,6.7914,6.5773,6.6258,188400.0],["2006-04-28",6.5934,6.7874,6.5934,6.7793,327200.0],["2006-05-01",6.7793,6.8035,6.5288,6.5369,336600.0],["2006-05-02",6.5288,6.654,6.4924,6.654,166100.0],["2006-05-03",6.6662,6.6985,6.5611,6.5854,138500.0],["2006-05-04",6.5854,6.6419,6.5732,6.5854,70200.0],["2006-05-05",6.6015,6.755,6.5854,6.6944,183500.0],["2006-05-08",6.6985,6.7308,6.6217,6.6298,103900.0],["2006-05-09",6.6419,6.6419,6.5854,6.6298,126100.0],["2006-05-10",6.6056,6.6258,6.5854,6.5934,282200.0],["2006-05-11",6.5934,6.6096,6.4682,6.4682,211200.0],["2006-05-12",6.4722,6.4803,6.3914,6.3914,333900.0],["2006-05-15",6.5165,6.6108,6.4427,6.5575,346400.0],["2006-05-16",6.5411,6.5985,6.5124,6.5165,214000.0],["2006-05-17",6.455,6.5001,6.3566,6.4755,215700.0],["2006-05-18",6.4796,6.5493,6.3566,6.3689,200300.0],["2006-05-19",6.3689,6.5739,6.3484,6.5452,212700.0],["2006-05-22",6.7052,6.7544,6.4837,6.6724,267800.0],["2006-05-23",6.7257,6.7544,6.6395,6.6395,280100.0],["2006-05-24",6.6888,6.7667,6.6026,6.7503,250900.0],["2006-05-25",6.7667,6.8077,6.7339,6.8077,184500.0],["2006-05-26",6.8241,6.8323,6.7339,6.7913,143900.0],["2006-05-30",6.8159,6.8159,6.578,6.5821,153400.0],["2006-05-31",6.6067,6.6806,6.5698,6.6149,176400.0],["2006-06-01",6.6108,6.7995,6.6108,6.7995,170500.0],["2006-06-02",6.8446,6.8569,6.7011,6.7667,153000.0],["2006-06-05",6.7667,6.7667,6.5247,6.5329,255300.0],["2006-06-06",6.5206,6.6231,6.5206,6.619,246200.0],["2006-06-07",6.619,6.7708,6.619,6.6683,182600.0],["2006-06-08",6.5985,6.7626,6.5452,6.7544,218400.0],["2006-06-09",6.7667,6.7667,6.6067,6.6067,134500.0],["2006-06-12",6.6436,6.6436,6.5083,6.5124,252300.0],["2006-06-13",6.5001,6.6272,6.4837,6.5206,204400.0],["2006-06-14",6.5329,6.5821,6.4222,6.496,137100.0],["2006-06-15",6.5534,6.6601,6.5001,6.6436,152900.0],["2006-06-16",6.6436,6.6559,6.5206,6.5575,746300.0],["2006-06-19",6.5575,6.5821,6.373,6.4017,169300.0],["2006-06-20",6.3935,6.4591,6.3525,6.3525,252200.0],["2006-06-21",6.3566,6.4878,6.3361,6.455,409900.0],["2006-06-22",6.4468,6.4468,6.3033,6.3607,319900.0],["2006-06-23",6.3648,6.3648,6.2458,6.2828,230200.0],["2006-06-26",6.3238,6.4591,6.2294,6.4386,224500.0],["2006-06-27",6.4468,6.4673,6.3156,6.3238,253900.0],["2006-06-28",6.3484,6.3894,6.2746,6.3115,172100.0],["2006-06-29",6.3689,6.5821,6.3607,6.5821,266100.0],["2006-06-30",6.6067,6.6067,6.3894,6.4673,847800.0],["2006-07-03",6.4796,6.5616,6.455,6.5575,96300.0],["2006-07-05",6.5575,6.5575,6.4345,6.4509,138000.0],["2006-07-06",6.4673,6.5288,6.4591,6.5288,134100.0],["2006-07-07",6.5288,6.6026,6.4509,6.455,214500.0],["2006-07-10",6.4919,6.5575,6.4632,6.5329,84600.0],["2006-07-11",6.5001,6.5616,6.3689,6.5616,149800.0],["2006-07-12",6.537,6.5534,6.3812,6.3935,147500.0],["2006-07-13",6.3894,6.3976,6.2581,6.291,172000.0],["2006-07-14",6.291,6.3443,6.213,6.2828,167500.0],["2006-07-17",6.2869,6.3894,6.2828,6.3402,153500.0],["2006-07-18",6.3812,6.4673,6.3197,6.4673,164700.0],["2006-07-19",6.4632,6.6847,6.4591,6.6847,236000.0],["2006-07-20",6.6724,6.6929,6.5247,6.537,201700.0],["2006-07-21",6.537,6.5616,6.3566,6.5001,220000.0],["2006-07-24",6.5411,6.6683,6.5001,6.6683,154800.0],["2006-07-25",6.6724,6.8077,6.5739,6.8077,443100.0],["2006-07-26",6.779,6.8036,6.6231,6.7216,334300.0],["2006-07-27",6.7462,6.7667,6.5821,6.5862,167400.0],["2006-07-28",6.6231,6.861,6.6231,6.82,210000.0],["2006-07-31",6.779,6.8077,6.6642,6.7831,215600.0],["2006-08-01",6.738,6.7421,6.6436,6.6724,110000.0],["2006-08-02",6.6847,6.7626,6.5985,6.5985,248500.0],["2006-08-03",6.5616,6.7667,6.5001,6.7257,241700.0],["2006-08-04",6.8077,6.8487,6.6026,6.7134,181700.0],["2006-08-07",6.6806,6.6888,6.6231,6.6477,164500.0],["2006-08-08",6.6847,6.7667,6.5575,6.5862,180300.0],["2006-08-09",6.6436,6.6765,6.4837,6.5001,152400.0],["2006-08-10",6.4591,6.5985,6.4591,6.5657,131600.0],["2006-08-11",6.5616,6.5616,6.4837,6.5247,82200.0],["2006-08-14",6.5657,6.6395,6.496,6.5206,109700.0],["2006-08-15",6.6026,6.7503,6.6026,6.7503,180300.0],["2006-08-16",6.7913,6.8077,6.7339,6.7995,176200.0],["2006-08-17",6.7749,6.8487,6.7708,6.8364,88400.0],["2006-08-18",6.8651,6.8651,6.7872,6.8446,115400.0],["2006-08-21",6.7913,6.8118,6.7667,6.7667,68500.0],["2006-08-22",6.7667,6.8282,6.7667,6.8241,206300.0],["2006-08-23",6.8282,6.8692,6.6683,6.7298,186000.0],["2006-08-24",6.7216,6.7831,6.6888,6.779,117900.0],["2006-08-25",6.738,6.8036,6.7216,6.7667,86600.0],["2006-08-28",6.7462,6.779,6.7339,6.7544,489700.0],["2006-08-29",6.7667,6.7872,6.6929,6.7749,383600.0],["2006-08-30",6.8186,6.8477,6.7936,6.8102,402300.0],["2006-08-31",6.8144,6.8435,6.7978,6.8102,289800.0],["2006-09-01",6.8186,6.831,6.7603,6.777,127800.0],["2006-09-05",6.777,6.8643,6.7603,6.8227,98200.0],["2006-09-06",6.7811,6.7978,6.727,6.7728,101900.0],["2006-09-07",6.7478,6.777,6.6771,6.6771,127700.0],["2006-09-08",6.6813,6.8144,6.6771,6.7936,180700.0],["2006-09-11",6.7395,6.831,6.7229,6.8102,135200.0],["2006-09-12",6.8227,6.9558,6.8102,6.9434,187300.0],["2006-09-13",6.9434,6.985,6.9142,6.9766,185300.0],["2006-09-14",6.9309,6.9517,6.8685,6.9392,135600.0],["2006-09-15",6.9933,7.0099,6.8893,6.9434,352700.0],["2006-09-18",6.9101,7.0099,6.8394,6.8851,167900.0],["2006-09-19",6.8726,6.935,6.7811,6.9309,190300.0],["2006-09-20",6.96,7.0723,6.96,7.0723,161500.0],["2006-09-21",7.0723,7.0723,6.8976,6.9309,210900.0],["2006-09-22",6.9309,6.9309,6.8102,6.8518,135800.0],["2006-09-25",6.831,7.0515,6.831,7.0266,201000.0],["2006-09-26",6.9891,7.0723,6.935,7.0307,240900.0],["2006-09-27",6.9933,7.0723,6.9808,7.0723,124100.0],["2006-09-28",7.0723,7.0723,7.0099,7.0557,150300.0],["2006-09-29",7.0266,7.0557,6.9267,6.9309,189800.0],["2006-10-02",6.9059,6.9434,6.8102,6.8394,154300.0],["2006-10-03",6.8144,6.9059,6.7853,6.8144,97200.0],["2006-10-04",6.7978,6.9891,6.7978,6.985,153000.0],["2006-10-05",6.985,7.0515,6.9101,7.0515,130300.0],["2006-10-06",7.0224,7.0224,6.9101,6.9392,89200.0],["2006-10-09",6.9434,7.0515,6.9226,7.0474,146500.0],["2006-10-10",7.0515,7.0599,6.96,6.9933,123200.0],["2006-10-11",6.9808,6.985,6.8602,6.9309,170900.0],["2006-10-12",6.9475,7.0723,6.9475,7.0723,162800.0],["2006-10-13",7.0723,7.0973,7.0266,7.0682,201300.0],["2006-10-16",7.0723,7.1139,7.0307,7.0432,232400.0],["2006-10-17",6.9974,7.0931,6.9808,7.0723,134400.0],["2006-10-18",7.0807,7.1181,7.0599,7.0723,159700.0],["2006-10-19",7.0723,7.1347,7.0599,7.1139,146200.0],["2006-10-20",7.1306,7.1306,6.9558,6.96,285800.0],["2006-10-23",7.0557,7.1098,7.0182,7.0682,258100.0],["2006-10-24",7.064,7.1139,7.0557,7.1015,160600.0],["2006-10-25",7.1306,7.1763,7.1015,7.1722,223800.0],["2006-10-26",7.1763,7.297,7.1139,7.297,184300.0],["2006-10-27",7.2637,7.3344,7.1555,7.1597,144500.0],["2006-10-30",7.1431,7.2263,7.1264,7.1431,235700.0],["2006-10-31",7.1306,7.1722,7.0349,7.0432,198700.0],["2006-11-01",7.0682,7.0723,6.9142,6.9309,181700.0],["2006-11-02",6.8851,6.9725,6.8685,6.9309,168500.0],["2006-11-03",6.9642,7.0266,6.9059,6.9891,145600.0],["2006-11-06",7.0224,7.1472,6.9808,7.1431,246800.0],["2006-11-07",7.1181,7.2637,7.1181,7.1847,260700.0],["2006-11-08",7.168,7.2928,7.1639,7.2637,189800.0],["2006-11-09",7.272,7.2762,7.1098,7.1472,130200.0],["2006-11-10",7.1555,7.3011,7.1555,7.2387,214100.0],["2006-11-13",7.2429,7.3511,7.2263,7.3095,138000.0],["2006-11-14",7.3095,7.4759,7.2471,7.4759,165700.0],["2006-11-15",7.4759,7.634,7.4592,7.584,235600.0],["2006-11-16",7.609,7.6506,7.5466,7.6423,149600.0],["2006-11-17",7.6423,7.6714,7.6132,7.634,104500.0],["2006-11-20",7.634,7.6797,7.5674,7.6506,162400.0],["2006-11-21",7.6381,7.6797,7.6048,7.6548,123500.0],["2006-11-22",7.5591,7.6007,7.4468,7.4634,199500.0],["2006-11-24",7.4218,7.4884,7.3885,7.4717,73200.0],["2006-11-27",7.4301,7.4301,7.2803,7.2887,245100.0],["2006-11-28",7.2512,7.3635,7.2512,7.3635,127700.0],["2006-11-29",7.4415,7.5427,7.3783,7.5343,236000.0],["2006-11-30",7.5217,7.5554,7.4331,7.5554,188600.0],["2006-12-01",7.5301,7.5807,7.3404,7.4036,184700.0],["2006-12-04",7.4078,7.6355,7.4078,7.5975,244800.0],["2006-12-05",7.6144,7.6987,7.5807,7.6144,190700.0],["2006-12-06",7.5891,7.6228,7.5174,7.5343,211400.0],["2006-12-07",7.5427,7.6018,7.4584,7.509,123200.0],["2006-12-08",7.4795,7.5638,7.4584,7.5259,161800.0],["2006-12-11",7.5174,7.5807,7.4668,7.5807,126800.0],["2006-12-12",7.5849,7.6186,7.509,7.5849,160200.0],["2006-12-13",7.6313,7.6481,7.5554,7.606,119600.0],["2006-12-14",7.6313,7.7198,7.6313,7.6734,115200.0],["2006-12-15",7.6903,7.7493,7.6439,7.7367,318800.0],["2006-12-18",7.7578,7.7578,7.5343,7.547,163000.0],["2006-12-19",7.4837,7.6313,7.4837,7.5765,168900.0],["2006-12-20",7.5765,7.6397,7.5765,7.6397,95100.0],["2006-12-21",7.6397,7.6734,7.5217,7.547,240200.0],["2006-12-22",7.5343,7.5933,7.509,7.547,110700.0],["2006-12-26",7.5427,7.7451,7.5427,7.7325,85200.0],["2006-12-27",7.7746,7.9011,7.7535,7.9011,170700.0],["2006-12-28",7.8589,7.9475,7.8126,7.8126,150600.0],["2006-12-29",7.7788,7.8463,7.7029,7.7029,145700.0],["2007-01-03",7.6945,7.9222,7.6734,7.7325,282800.0],["2007-01-04",7.7282,7.7999,7.6228,7.7831,168900.0],["2007-01-05",7.5807,7.7367,7.5259,7.5385,170000.0],["2007-01-08",7.5217,7.6524,7.4205,7.6102,204700.0],["2007-01-09",7.6102,7.6102,7.4331,7.5807,143600.0],["2007-01-10",7.5259,7.5849,7.4837,7.5259,108600.0],["2007-01-11",7.5596,7.665,7.5343,7.606,113700.0],["2007-01-12",7.6186,7.6186,7.5722,7.6018,74400.0],["2007-01-16",7.6313,7.6313,7.4542,7.4584,188600.0],["2007-01-17",7.4542,7.5174,7.3952,7.4415,144400.0],["2007-01-18",7.4205,7.4795,7.2645,7.3446,238100.0],["2007-01-19",7.3235,7.4668,7.2476,7.4542,188900.0],["2007-01-22",7.4415,7.4415,7.2181,7.3488,306900.0],["2007-01-23",7.3235,7.4373,7.235,7.4373,255400.0],["2007-01-24",7.4289,7.5048,7.412,7.5048,115200.0],["2007-01-25",7.4415,7.4837,7.2898,7.3277,203600.0],["2007-01-26",7.3657,7.4247,7.2771,7.412,142700.0],["2007-01-29",7.3783,7.4837,7.3783,7.4626,227900.0],["2007-01-30",7.509,7.5217,7.4373,7.4542,282900.0],["2007-01-31",7.4205,7.5174,7.3825,7.4162,367200.0],["2007-02-01",7.4542,7.5048,7.3867,7.5048,259000.0],["2007-02-02",7.509,7.5174,7.45,7.5006,161700.0],["2007-02-05",7.4753,7.4753,7.3867,7.3994,172700.0],["2007-02-06",7.4205,7.5469,7.4036,7.5048,248600.0],["2007-02-07",7.5048,7.547,7.4373,7.547,236400.0],["2007-02-08",7.5259,7.5343,7.4331,7.5048,138200.0],["2007-02-09",7.509,7.547,7.3825,7.4373,149000.0],["2007-02-12",7.4626,7.5048,7.4078,7.4711,136300.0],["2007-02-13",7.4921,7.5427,7.4626,7.5301,116500.0],["2007-02-14",7.5217,7.6018,7.4753,7.5554,228200.0],["2007-02-15",7.5554,7.6186,7.5554,7.5765,204900.0],["2007-02-16",7.5765,7.6313,7.5765,7.6186,191100.0],["2007-02-20",7.6524,7.6987,7.568,7.6903,208400.0],["2007-02-21",7.6397,7.7156,7.6228,7.6903,174200.0],["2007-02-22",7.6903,7.7114,7.6481,7.6903,183100.0],["2007-02-23",7.6608,7.6692,7.606,7.6439,134300.0],["2007-02-26",7.6734,7.7072,7.5343,7.606,227200.0],["2007-02-27",7.5006,7.5259,7.3151,7.3151,288400.0],["2007-02-28",7.377,7.4796,7.3172,7.3343,302900.0],["2007-03-01",7.2445,7.3557,7.0778,7.3343,374000.0],["2007-03-02",7.2873,7.3087,7.2018,7.2061,291900.0],["2007-03-05",7.1206,7.2146,7.0308,7.0394,358200.0],["2007-03-06",7.0779,7.2488,7.0394,7.2146,300700.0],["2007-03-07",7.1804,7.2061,7.112,7.1633,314800.0],["2007-03-08",7.2018,7.236,7.0992,7.1505,235400.0],["2007-03-09",7.1975,7.2232,7.1377,7.1933,140300.0],["2007-03-12",7.1933,7.2146,7.1591,7.2146,94900.0],["2007-03-13",7.1591,7.1591,6.9283,6.9454,337800.0],["2007-03-14",7.0308,7.1591,6.9795,7.1548,333300.0],["2007-03-15",7.1804,7.2616,7.1719,7.2574,159300.0],["2007-03-16",7.2574,7.2873,7.1762,7.1847,371000.0],["2007-03-19",7.2018,7.3386,7.2018,7.2659,175300.0],["2007-03-20",7.2488,7.3343,7.236,7.3343,99600.0],["2007-03-21",7.33,7.5352,7.3044,7.5224,204900.0],["2007-03-22",7.501,7.501,7.3557,7.4369,219500.0],["2007-03-23",7.3984,7.4582,7.3984,7.4369,111000.0],["2007-03-26",7.407,7.4112,7.3172,7.3899,116200.0],["2007-03-27",7.3471,7.3599,7.2616,7.2916,123400.0],["2007-03-28",7.236,7.2702,7.189,7.2103,140600.0],["2007-03-29",7.2659,7.3086,7.1719,7.2488,95000.0],["2007-03-30",7.2403,7.2873,7.1334,7.2018,265600.0],["2007-04-02",7.2103,7.2103,7.0479,7.1505,216300.0],["2007-04-03",7.1505,7.3001,7.1505,7.2916,163800.0],["2007-04-04",7.2787,7.33,7.2274,7.2916,224900.0],["2007-04-05",7.2787,7.2958,7.2574,7.2659,226200.0],["2007-04-09",7.2531,7.2745,7.1804,7.2274,175800.0],["2007-04-10",7.2018,7.283,7.2018,7.283,191100.0],["2007-04-11",7.2659,7.2659,7.1804,7.2403,272400.0],["2007-04-12",7.2146,7.2659,7.1548,7.2616,157600.0],["2007-04-13",7.2445,7.3471,7.2103,7.3471,145800.0],["2007-04-16",7.3728,7.4967,7.3685,7.4967,180600.0],["2007-04-17",7.4625,7.4967,7.4198,7.4668,214500.0],["2007-04-18",7.4198,7.5309,7.4198,7.4497,219200.0],["2007-04-19",7.3642,7.4283,7.3001,7.377,155700.0],["2007-04-20",7.6506,7.6548,7.4411,7.5437,283300.0],["2007-04-23",7.5437,7.5437,7.3557,7.377,166000.0],["2007-04-24",7.377,7.4155,7.3086,7.3813,174100.0],["2007-04-25",7.4112,7.4711,7.3557,7.4411,156300.0],["2007-04-26",7.4112,7.4369,7.3172,7.4112,161800.0],["2007-04-27",7.3642,7.3941,7.2659,7.3343,162500.0],["2007-04-30",7.3172,7.3642,7.1591,7.1719,274700.0],["2007-05-01",7.1633,7.2103,7.0608,7.2018,178100.0],["2007-05-02",7.1719,7.2659,7.1206,7.2232,145900.0],["2007-05-03",7.2189,7.3172,7.1847,7.2958,164900.0],["2007-05-04",7.283,7.3899,7.2659,7.3428,154000.0],["2007-05-07",7.3129,7.3856,7.2958,7.3215,83100.0],["2007-05-08",7.2787,7.3044,7.2574,7.3001,133500.0],["2007-05-09",7.2873,7.3728,7.2787,7.3257,116700.0],["2007-05-10",7.283,7.3001,7.2103,7.2702,326400.0],["2007-05-11",7.3086,7.3471,7.283,7.3386,105600.0],["2007-05-14",7.3215,7.3471,7.2274,7.2317,218500.0],["2007-05-15",7.2232,7.3044,7.1163,7.1291,189000.0],["2007-05-16",7.1505,7.1975,7.0479,7.1719,221400.0],["2007-05-17",7.1633,7.1933,7.0308,7.0565,258800.0],["2007-05-18",7.0608,7.1377,7.0137,7.0864,166600.0],["2007-05-21",7.0907,7.2531,7.0608,7.2018,166500.0],["2007-05-22",7.1719,7.2616,7.112,7.2274,153800.0],["2007-05-23",7.2531,7.2659,7.1377,7.1505,199000.0],["2007-05-24",7.1334,7.189,7.0608,7.1163,231900.0],["2007-05-25",7.1249,7.1633,7.0608,7.1633,252700.0],["2007-05-29",7.1975,7.236,7.1591,7.189,219100.0],["2007-05-30",7.2171,7.2171,7.1391,7.1955,190000.0],["2007-05-31",7.2215,7.2518,7.1955,7.2432,239100.0],["2007-06-01",7.2822,7.3385,7.2605,7.3255,237300.0],["2007-06-04",7.2908,7.3429,7.2865,7.3342,210100.0],["2007-06-05",7.2908,7.3168,7.2562,7.2865,279800.0],["2007-06-06",7.2865,7.2865,7.2345,7.2692,164400.0],["2007-06-07",7.2388,7.2562,7.1955,7.2302,321500.0],["2007-06-08",7.1868,7.3168,7.1868,7.3125,211300.0],["2007-06-11",7.2908,7.3255,7.2388,7.2908,176500.0],["2007-06-12",7.2865,7.3038,7.1998,7.2085,322100.0],["2007-06-13",7.1868,7.2605,7.1391,7.2475,225600.0],["2007-06-14",7.2605,7.2952,7.2258,7.2432,133700.0],["2007-06-15",7.3689,7.4339,7.3385,7.4209,403100.0],["2007-06-18",7.4209,7.4209,7.3125,7.3342,215900.0],["2007-06-19",7.3168,7.3689,7.2735,7.3689,162200.0],["2007-06-20",7.3689,7.3862,7.2388,7.2475,230900.0],["2007-06-21",7.2041,7.2605,7.1911,7.2215,261000.0],["2007-06-22",7.1911,7.2302,7.1738,7.1955,558200.0],["2007-06-25",7.1955,7.2215,7.1131,7.1738,279100.0],["2007-06-26",7.2085,7.2778,7.1218,7.2171,223400.0],["2007-06-27",7.1695,7.3819,7.1435,7.3819,246200.0],["2007-06-28",7.3732,7.4599,7.3255,7.3645,225500.0],["2007-06-29",7.3775,7.4122,7.2475,7.2562,198400.0],["2007-07-02",7.2562,7.3515,7.2562,7.3038,166600.0],["2007-07-03",7.2908,7.3429,7.2908,7.3342,57600.0],["2007-07-05",7.3212,7.3429,7.2995,7.3255,140200.0],["2007-07-06",7.3125,7.3212,7.2648,7.3038,202600.0],["2007-07-09",7.2995,7.2995,7.1738,7.2128,267200.0],["2007-07-10",7.1608,7.1608,6.9657,6.9701,307700.0],["2007-07-11",6.9787,7.0091,6.8877,6.9441,365400.0],["2007-07-12",6.9917,7.1261,6.9787,7.1218,162000.0],["2007-07-13",7.0871,7.0871,7.0308,7.0654,123900.0],["2007-07-16",7.0178,7.0438,6.9354,6.9657,188000.0],["2007-07-17",6.9787,7.0524,6.9527,6.9918,154800.0],["2007-07-18",6.9441,6.9701,6.736,6.8357,397300.0],["2007-07-19",6.8921,6.9354,6.7967,6.8314,232800.0],["2007-07-20",6.8184,7.0048,6.7533,6.8617,587400.0],["2007-07-23",6.8704,6.9137,6.814,6.8357,250300.0],["2007-07-24",6.827,6.827,6.5453,6.6016,439100.0],["2007-07-25",6.6363,6.7013,6.5193,6.6493,481400.0],["2007-07-26",6.5019,6.5583,6.1768,6.5063,571600.0],["2007-07-27",6.4846,6.6276,6.4109,6.5323,576000.0],["2007-07-30",6.5279,6.6536,6.4369,6.5973,468600.0],["2007-07-31",6.6406,6.697,6.4889,6.5063,497000.0],["2007-08-01",6.4846,6.697,6.4196,6.58,678400.0],["2007-08-02",6.6276,6.7057,6.5713,6.632,384900.0],["2007-08-03",6.6406,6.6536,6.3199,6.3546,549300.0],["2007-08-06",6.0902,6.853,6.0902,6.8487,609500.0],["2007-08-07",6.7967,7.2605,6.7794,7.1825,648000.0],["2007-08-08",7.2605,7.4686,7.2302,7.4686,830500.0],["2007-08-09",7.3689,7.7373,7.3168,7.681,847900.0],["2007-08-10",7.5596,7.6029,6.9831,7.3385,1137400.0],["2007-08-13",7.4686,7.5032,6.9874,7.0308,421500.0],["2007-08-14",7.1001,7.1261,6.9354,6.9527,249000.0],["2007-08-15",6.9571,7.3212,6.8747,6.9441,339400.0],["2007-08-16",7.0004,7.5683,6.9354,7.5683,976400.0],["2007-08-17",7.6549,7.9064,7.5466,7.707,823600.0],["2007-08-20",7.7243,7.772,7.5379,7.6723,451700.0],["2007-08-21",7.7286,7.8413,7.6419,7.7633,412600.0],["2007-08-22",7.824,7.8717,7.4989,7.6289,561300.0],["2007-08-23",7.6723,7.7113,7.4252,7.4599,315700.0],["2007-08-24",7.4816,7.5119,7.2302,7.4816,401500.0],["2007-08-27",7.4339,7.5119,7.3472,7.3819,253600.0],["2007-08-28",7.3472,7.3472,7.1998,7.2215,327500.0],["2007-08-29",7.415,7.5074,7.2303,7.4986,367100.0],["2007-08-30",7.415,7.5161,7.3138,7.3534,208300.0],["2007-08-31",7.4854,7.5161,7.3754,7.4678,239700.0],["2007-09-04",7.4194,7.6525,7.3886,7.5557,359200.0],["2007-09-05",7.4766,7.5821,7.371,7.5645,383600.0],["2007-09-06",7.5601,7.6261,7.4238,7.5293,188000.0],["2007-09-07",7.3886,7.4414,7.327,7.3886,240400.0],["2007-09-10",7.4194,7.4546,7.1863,7.3138,248000.0],["2007-09-11",7.3358,7.459,7.2875,7.349,254900.0],["2007-09-12",7.3006,7.3798,7.2259,7.2479,352800.0],["2007-09-13",7.2523,7.3358,7.1731,7.2523,234200.0],["2007-09-14",7.1687,7.3314,7.1555,7.3226,354800.0],["2007-09-17",7.3226,7.3226,7.2083,7.2259,315000.0],["2007-09-18",7.2787,7.6041,7.1819,7.6041,548700.0],["2007-09-19",7.5645,7.7316,7.5645,7.7185,412000.0],["2007-09-20",7.6701,7.6877,7.4986,7.5733,162900.0],["2007-09-21",7.6437,7.6921,7.5689,7.5997,418300.0],["2007-09-24",7.5689,7.6745,7.4106,7.437,252400.0],["2007-09-25",7.3666,7.4326,7.3051,7.3578,203200.0],["2007-09-26",7.393,7.5425,7.371,7.459,149300.0],["2007-09-27",7.503,7.5205,7.4458,7.4898,154400.0],["2007-09-28",7.4326,7.4986,7.2743,7.2743,230600.0],["2007-10-01",7.2655,7.5865,7.2655,7.5689,301700.0],["2007-10-02",7.5293,7.6965,7.5293,7.6965,299400.0],["2007-10-03",7.6305,7.7097,7.6217,7.6789,292100.0],["2007-10-04",7.6965,7.7668,7.6965,7.7404,262200.0],["2007-10-05",7.7404,7.8812,7.7404,7.8064,243500.0],["2007-10-08",7.8064,7.8152,7.6833,7.7053,147900.0],["2007-10-09",7.6877,7.802,7.6393,7.7844,156300.0],["2007-10-10",7.758,7.78,7.6349,7.7053,123900.0],["2007-10-11",7.7317,7.8064,7.6217,7.6569,281300.0],["2007-10-12",7.6393,7.7448,7.6173,7.6525,127300.0],["2007-10-15",7.6305,7.6701,7.3666,7.4502,259300.0],["2007-10-16",7.4458,7.4458,7.2567,7.2567,418400.0],["2007-10-17",7.3446,7.3842,7.1203,7.305,444900.0],["2007-10-18",7.1687,7.3006,7.1247,7.3006,270400.0],["2007-10-19",7.2611,7.2611,6.9928,7.0104,422600.0],["2007-10-22",6.9488,7.1643,6.9048,7.0192,577300.0],["2007-10-23",7.1071,7.1335,6.9576,7.0632,238300.0],["2007-10-24",7.0016,7.0412,6.7641,7.0192,407800.0],["2007-10-25",7.0148,7.1951,6.984,7.0456,322400.0],["2007-10-26",7.1687,7.2875,7.1027,7.2875,298500.0],["2007-10-29",7.3006,7.349,7.2303,7.2875,172200.0],["2007-10-30",7.2259,7.3006,7.1599,7.2567,223900.0],["2007-10-31",7.2699,7.4282,7.1555,7.3094,381200.0],["2007-11-01",7.1687,7.2479,6.8125,6.874,578900.0],["2007-11-02",6.9488,6.9488,6.5442,6.6937,824900.0],["2007-11-05",6.6849,6.7069,6.5178,6.6146,459100.0],["2007-11-06",6.7025,6.8609,6.5442,6.8477,481200.0],["2007-11-07",6.6849,6.7553,6.509,6.509,452300.0],["2007-11-08",6.5794,6.8389,6.4694,6.7729,614900.0],["2007-11-09",6.6673,6.8652,6.465,6.8037,814700.0],["2007-11-12",6.7817,6.9708,6.7553,6.8477,642500.0],["2007-11-13",6.8828,7.1555,6.874,7.1247,428600.0],["2007-11-14",7.1423,7.2083,6.9136,6.9708,284100.0],["2007-11-15",6.9532,6.962,6.7025,6.7729,426800.0],["2007-11-16",6.7817,6.8828,6.6058,6.8125,470300.0],["2007-11-19",6.7465,6.7465,6.5134,6.5926,500400.0],["2007-11-20",6.5794,6.6234,6.3331,6.531,867700.0],["2007-11-21",6.5046,6.7157,6.4298,6.5882,468900.0],["2007-11-23",6.6014,6.8916,6.6014,6.8081,237000.0],["2007-11-26",6.8081,6.8081,6.4211,6.4518,429100.0],["2007-11-27",6.4518,6.6629,6.4518,6.597,456900.0],["2007-11-28",6.7668,7.0082,6.7042,6.9992,601200.0],["2007-11-29",6.9501,6.9769,6.7892,6.816,307900.0],["2007-11-30",6.9009,7.0976,6.8785,6.9322,533200.0],["2007-12-03",6.9143,6.9143,6.6595,6.6864,565100.0],["2007-12-04",6.6372,6.6908,6.521,6.5478,500800.0],["2007-12-05",6.6372,6.6551,6.4405,6.5791,442700.0],["2007-12-06",6.5791,6.8875,6.5478,6.8875,510600.0],["2007-12-07",6.892,6.892,6.7266,6.7758,252400.0],["2007-12-10",6.7668,6.9098,6.7489,6.892,285500.0],["2007-12-11",6.892,6.9188,6.4942,6.5031,554000.0],["2007-12-12",6.6774,6.74,6.3869,6.5076,569200.0],["2007-12-13",6.4316,6.4584,6.2886,6.4495,492100.0],["2007-12-14",6.369,6.4629,6.2573,6.2573,407100.0],["2007-12-17",6.2305,6.3958,6.1902,6.226,580800.0],["2007-12-18",6.3288,6.5344,6.2484,6.4986,568300.0],["2007-12-19",6.4718,6.5389,6.3511,6.4182,523600.0],["2007-12-20",6.4718,6.5746,6.3154,6.5746,450300.0],["2007-12-21",6.6819,7.0841,6.5925,7.0439,1487200.0],["2007-12-24",7.0037,7.0305,6.9545,6.9948,275700.0],["2007-12-26",6.9322,7.0573,6.892,6.9992,407900.0],["2007-12-27",6.9724,6.9724,6.6595,6.6774,363200.0],["2007-12-28",6.6953,6.7936,6.5612,6.5612,321100.0],["2007-12-31",6.5344,6.6774,6.4674,6.5702,347200.0],["2008-01-02",6.6327,6.6327,6.2573,6.3646,835200.0],["2008-01-03",6.3512,6.4763,6.2171,6.2171,586400.0],["2008-01-04",6.2484,6.2484,5.9534,6.0428,666700.0],["2008-01-07",6.0696,6.369,6.0159,6.2305,619300.0],["2008-01-08",6.2394,6.3288,5.931,5.94,577600.0],["2008-01-09",5.9221,6.0874,5.8237,6.0517,744100.0],["2008-01-10",5.9355,6.369,5.9176,6.2618,664700.0],["2008-01-11",6.2573,6.3377,6.1009,6.1187,546400.0],["2008-01-14",6.1679,6.1992,6.0204,6.083,406400.0],["2008-01-15",5.9757,6.083,5.8684,6.007,429100.0],["2008-01-16",5.9936,6.3556,5.9757,6.2037,561700.0],["2008-01-17",6.1768,6.2215,5.9489,5.9578,517200.0],["2008-01-18",5.9802,6.1455,5.8103,5.9802,544500.0],["2008-01-22",5.6763,6.2796,5.5958,6.0919,857600.0],["2008-01-23",5.9221,6.7355,5.9176,6.6819,1292600.0],["2008-01-24",6.6864,6.6908,6.4182,6.597,752000.0],["2008-01-25",6.7042,6.7981,6.4048,6.4674,389100.0],["2008-01-28",6.4405,6.7042,6.2618,6.6864,524000.0],["2008-01-29",6.74,6.8383,6.4629,6.7489,363700.0],["2008-01-30",6.6774,6.9456,6.5702,6.7355,758500.0],["2008-01-31",6.6327,7.0395,6.4361,6.959,941600.0],["2008-02-01",6.9769,7.1378,6.9098,7.0841,726900.0],["2008-02-04",6.9948,7.0529,6.8204,6.8875,439700.0],["2008-02-05",6.664,6.959,6.6461,6.6461,538400.0],["2008-02-06",6.7266,6.9143,6.6148,6.6953,449100.0],["2008-02-07",6.6998,6.9769,6.6506,6.8696,477800.0],["2008-02-08",6.8249,7.026,6.6864,6.8786,495600.0],["2008-02-11",6.8428,6.8785,6.7221,6.7534,404400.0],["2008-02-12",6.8249,6.9367,6.7266,6.8204,341800.0],["2008-02-13",6.8696,6.9724,6.7534,6.9367,300500.0],["2008-02-14",6.959,6.959,6.6595,6.6685,347300.0],["2008-02-15",6.6327,6.9724,6.3243,6.6595,771200.0],["2008-02-19",6.7445,6.7445,6.5478,6.5523,549900.0],["2008-02-20",6.4986,6.74,6.4986,6.7177,340900.0],["2008-02-21",6.7534,6.816,6.5165,6.5389,232800.0],["2008-02-22",6.5478,6.6685,6.4093,6.6595,355200.0],["2008-02-25",6.6461,6.7668,6.4852,6.7355,390200.0],["2008-02-26",6.6685,6.9232,6.664,6.7758,277900.0],["2008-02-27",6.7489,6.8651,6.6595,6.6685,567600.0],["2008-02-28",6.7639,6.7639,6.5095,6.6003,411200.0],["2008-02-29",6.4959,6.5277,6.2097,6.2279,529200.0],["2008-03-03",6.246,6.3641,6.1234,6.2188,540400.0],["2008-03-04",6.2687,6.4005,6.0552,6.355,485000.0],["2008-03-05",6.346,6.4005,6.1325,6.1733,463000.0],["2008-03-06",6.1279,6.2597,6.0325,6.0371,339200.0],["2008-03-07",6.028,6.2914,5.9826,6.1143,523600.0],["2008-03-10",6.1325,6.2687,6.0371,6.1461,476600.0],["2008-03-11",6.246,6.8138,6.246,6.8138,842300.0],["2008-03-12",6.8138,7.041,6.6367,6.6412,527400.0],["2008-03-13",6.5458,6.8956,6.4277,6.7911,455100.0],["2008-03-14",6.8366,6.8638,6.5549,6.6503,559500.0],["2008-03-17",6.6503,6.9229,6.4868,6.7911,578600.0],["2008-03-18",6.9274,7.0364,6.7003,7.0364,620600.0],["2008-03-19",7.0183,7.1318,6.8684,6.9138,680600.0],["2008-03-20",6.9819,7.2772,6.8411,7.2772,1333600.0],["2008-03-24",7.2227,7.4952,7.1773,7.2863,702800.0],["2008-03-25",7.2681,7.3862,7.0909,7.2817,316500.0],["2008-03-26",7.1954,7.2681,7.0909,7.209,339800.0],["2008-03-27",7.2817,7.3181,7.0546,7.0909,370800.0],["2008-03-28",7.0591,7.1,6.882,6.8865,261600.0],["2008-03-31",6.882,7.1727,6.7457,7.0909,1757000.0],["2008-04-01",6.8865,7.4407,6.8865,7.368,956400.0],["2008-04-02",7.3499,7.4952,7.2454,7.4316,563800.0],["2008-04-03",7.3362,7.4271,7.2272,7.3908,320400.0],["2008-04-04",7.368,7.4861,7.2954,7.3272,362400.0],["2008-04-07",7.3953,7.4044,7.1591,7.2863,274400.0],["2008-04-08",7.1545,7.3272,7.0773,7.2363,317100.0],["2008-04-09",7.1682,7.2681,6.8638,6.9183,409800.0],["2008-04-10",6.8774,7.2,6.8184,7.0092,347200.0],["2008-04-11",6.941,7.1409,6.8093,6.8138,405500.0],["2008-04-14",6.7866,6.991,6.7502,6.7957,313600.0],["2008-04-15",6.8275,7.1545,6.8229,7.1,297100.0],["2008-04-16",7.2,7.5089,7.1773,7.5089,455800.0],["2008-04-17",7.368,7.7178,7.3408,7.6588,515000.0],["2008-04-18",7.5997,7.6224,7.15,7.2681,902800.0],["2008-04-21",7.1954,7.2636,7.0137,7.0137,424500.0],["2008-04-22",6.9955,7.0864,6.8593,6.991,593900.0],["2008-04-23",7.0273,7.0364,6.7094,6.7502,538200.0],["2008-04-24",6.8138,7.2545,6.7275,7.2545,577100.0],["2008-04-25",7.2681,7.2772,6.9501,7.209,249400.0],["2008-04-28",7.2636,7.2636,7.0591,7.1682,485800.0],["2008-04-29",7.1455,7.2408,7.0864,7.1636,326100.0],["2008-04-30",7.1727,7.2499,7.0228,7.0228,309700.0],["2008-05-01",7.0183,7.4952,7.0046,7.3862,386800.0],["2008-05-02",7.4225,7.4952,7.1409,7.2227,401300.0],["2008-05-05",7.2136,7.2908,7.0682,7.1773,277800.0],["2008-05-06",7.1182,7.259,6.9547,7.1682,336300.0],["2008-05-07",7.2,7.2,6.8138,6.832,432500.0],["2008-05-08",6.832,6.9501,6.7457,6.773,343700.0],["2008-05-09",6.7911,6.8411,6.6367,6.7321,362400.0],["2008-05-12",6.7548,7.0637,6.6957,7.0137,297100.0],["2008-05-13",7.0001,7.0637,6.8684,7.0228,280100.0],["2008-05-14",7.0183,7.0819,6.8956,6.9047,175800.0],["2008-05-15",6.9138,7.0228,6.7684,7.0228,271000.0],["2008-05-16",7.0228,7.1137,6.7639,6.8684,328100.0],["2008-05-19",6.8366,6.9274,6.7275,6.7548,411500.0],["2008-05-20",6.7366,6.7502,6.6549,6.6867,278400.0],["2008-05-21",6.7139,6.8502,6.564,6.6503,324700.0],["2008-05-22",6.6503,6.8411,6.6003,6.7094,374400.0],["2008-05-23",6.6594,6.7185,6.5095,6.614,363000.0],["2008-05-27",6.6094,6.8138,6.6094,6.7502,260600.0],["2008-05-28",6.8703,6.8703,6.5563,6.5886,431100.0],["2008-05-29",6.6071,6.8795,6.5886,6.8287,355700.0],["2008-05-30",6.8472,7.0042,6.8103,6.9211,608300.0],["2008-06-02",6.8611,6.9257,6.6671,6.8657,452500.0],["2008-06-03",6.8795,6.9257,6.7318,6.8795,293500.0],["2008-06-04",6.8611,6.995,6.7179,6.8703,338900.0],["2008-06-05",6.8934,7.0411,6.8749,6.9996,338500.0],["2008-06-06",6.9349,6.9349,6.7272,6.8057,471600.0],["2008-06-09",6.7964,6.9719,6.524,6.5794,733300.0],["2008-06-10",6.5379,6.7595,6.5102,6.5563,466600.0],["2008-06-11",6.6995,6.6995,6.3439,6.3439,418900.0],["2008-06-12",6.4778,6.5055,6.1639,6.2424,624100.0],["2008-06-13",6.2978,6.3716,5.9238,6.0992,973200.0],["2008-06-16",6.1177,6.2885,6.0715,6.2147,646600.0],["2008-06-17",6.2608,6.2839,5.9607,5.97,394800.0],["2008-06-18",5.97,6.03,5.7622,5.9192,496700.0],["2008-06-19",5.9053,6.0484,5.7668,5.8776,1131900.0],["2008-06-20",5.8591,6.1269,5.7483,6.03,2322200.0],["2008-06-23",6.0531,6.1316,5.8499,5.8591,627400.0],["2008-06-24",5.7899,6.1454,5.7668,6.0023,597900.0],["2008-06-25",5.9515,6.2193,5.873,5.9607,712500.0],["2008-06-26",5.9099,6.1131,5.8084,5.9145,700700.0],["2008-06-27",5.9561,5.9607,5.6144,5.6283,1203700.0],["2008-06-30",5.6329,5.7299,5.4205,5.439,892900.0],["2008-07-01",5.4436,5.6514,5.3097,5.3882,1496100.0],["2008-07-02",5.3651,5.6144,5.2404,5.3005,1287500.0],["2008-07-03",5.3328,5.3651,4.9126,4.9126,1491300.0],["2008-07-07",4.9219,4.9819,4.6171,4.8572,1742600.0],["2008-07-08",4.8295,5.1943,4.7326,5.1804,1132300.0],["2008-07-09",5.1712,5.2266,4.8988,4.9034,887600.0],["2008-07-10",4.9034,5.1204,4.8388,4.968,1113800.0],["2008-07-11",4.8526,5.1019,4.7926,5.0004,769800.0],["2008-07-14",5.0558,5.1389,4.5248,4.6356,1027000.0],["2008-07-15",4.5756,4.8572,4.2939,4.5571,1258900.0],["2008-07-16",4.5525,5.1897,4.5017,5.1527,955400.0],["2008-07-17",5.185,5.5729,5.1712,5.4759,1403000.0],["2008-07-18",5.4205,5.5129,5.2174,5.4297,778500.0],["2008-07-21",5.4251,5.5636,5.2312,5.2682,793500.0],["2008-07-22",5.1019,5.5267,4.848,5.5175,1550700.0],["2008-07-23",5.4805,5.6144,5.1804,5.379,1096100.0],["2008-07-24",5.4159,5.4852,4.9542,5.0234,1034600.0],["2008-07-25",5.0973,5.1804,4.8618,4.968,915200.0],["2008-07-28",4.9588,5.0696,4.7326,4.7972,914800.0],["2008-07-29",4.8434,5.2866,4.8111,5.2866,952400.0],["2008-07-30",5.3051,5.3882,5.0558,5.1435,788300.0],["2008-07-31",5.065,5.3374,5.0465,5.2312,744800.0],["2008-08-01",5.2543,5.3513,5.1112,5.2451,965300.0],["2008-08-04",5.2035,5.3374,5.0788,5.2127,545800.0],["2008-08-05",5.3097,5.6144,5.2589,5.5821,702900.0],["2008-08-06",5.5544,5.5544,5.2497,5.4898,481800.0],["2008-08-07",5.4113,5.5775,5.3189,5.4113,738700.0],["2008-08-08",5.3282,5.6191,5.3282,5.6098,484800.0],["2008-08-11",5.6006,6.0438,5.5221,5.9838,680800.0],["2008-08-12",5.8453,5.9145,5.6514,5.6791,845700.0],["2008-08-13",5.6375,5.6745,5.4067,5.6283,785300.0],["2008-08-14",5.4898,5.7529,5.4713,5.7022,435200.0],["2008-08-15",5.8545,6.1593,5.7022,5.8314,757600.0],["2008-08-18",5.813,5.813,5.5914,5.6283,572900.0],["2008-08-19",5.5406,5.5821,5.379,5.5313,574200.0],["2008-08-20",5.5544,5.5867,5.2681,5.4067,584700.0],["2008-08-21",5.3559,5.3882,5.2728,5.282,364300.0],["2008-08-22",5.3282,5.5406,5.2912,5.5175,479500.0],["2008-08-25",5.4944,5.5129,5.3051,5.3236,412900.0],["2008-08-26",5.3236,5.4575,5.2404,5.3928,470400.0],["2008-08-27",5.4447,5.5389,5.341,5.4164,454100.0],["2008-08-28",5.4447,5.6097,5.341,5.6097,574700.0],["2008-08-29",5.5484,5.6097,5.4541,5.5295,497700.0],["2008-09-02",5.6285,5.8595,5.5531,5.6851,590600.0],["2008-09-03",5.6662,5.9773,5.6427,5.9726,667000.0],["2008-09-04",5.8595,5.9632,5.6851,5.6851,471500.0],["2008-09-05",5.6097,6.0103,5.5908,5.9632,513800.0],["2008-09-08",6.1282,7.137,6.0669,6.3309,1175600.0],["2008-09-09",6.213,6.5383,6.1753,6.2178,887000.0],["2008-09-10",6.4063,6.5242,6.0245,6.4016,728100.0],["2008-09-11",6.1423,6.7033,6.1376,6.6844,1263700.0],["2008-09-12",6.5713,6.9484,6.5289,6.741,1087800.0],["2008-09-15",6.0292,6.8919,6.0292,6.4912,1203900.0],["2008-09-16",6.0763,6.939,6.0763,6.939,1283400.0],["2008-09-17",6.6797,7.0569,6.5195,6.7834,1210900.0],["2008-09-18",6.9437,8.2495,6.5996,8.2495,2001300.0],["2008-09-19",9.0509,9.758,8.2495,8.2495,41300.0],["2008-09-22",7.7451,8.0138,6.8353,7.1511,652000.0],["2008-09-23",7.2831,7.5518,7.071,7.302,333500.0],["2008-09-24",7.3161,7.6744,7.104,7.566,356500.0],["2008-09-25",7.5754,7.6838,7.3821,7.5754,626200.0],["2008-09-26",7.2878,7.7545,7.203,7.5282,516100.0],["2008-09-29",7.3868,7.566,6.84,6.939,457700.0],["2008-09-30",7.104,7.5424,7.104,7.533,424900.0],["2008-10-01",7.5424,7.5895,7.1936,7.5188,408700.0],["2008-10-02",7.5047,7.5613,7.2737,7.2831,373400.0],["2008-10-03",7.4717,7.5895,7.0663,7.0663,398200.0],["2008-10-06",6.8353,7.269,6.6467,7.0144,582700.0],["2008-10-07",6.9956,7.1181,6.477,6.477,633900.0],["2008-10-08",6.1989,6.741,5.8831,5.8831,685700.0],["2008-10-09",5.8925,5.9444,4.8978,4.8978,1057400.0],["2008-10-10",4.8271,5.9491,4.8036,5.7558,1270200.0],["2008-10-13",5.9585,5.9632,5.4588,5.9066,258000.0],["2008-10-14",6.1329,7.8629,5.8454,6.3168,654800.0],["2008-10-15",6.0575,6.6279,5.8265,5.8689,834900.0],["2008-10-16",5.9396,6.3592,5.4682,6.3073,667500.0],["2008-10-17",6.1141,6.3639,5.9349,5.9349,582000.0],["2008-10-20",5.9773,6.3403,5.8595,6.2272,360400.0],["2008-10-21",6.0905,6.1093,5.7511,5.8454,416300.0],["2008-10-22",5.6757,5.8124,5.4682,5.5767,518100.0],["2008-10-23",5.6332,5.6427,4.8978,5.3598,823600.0],["2008-10-24",5.2372,5.6332,4.8884,5.3975,778900.0],["2008-10-27",5.3362,5.8736,5.3362,5.4729,706500.0],["2008-10-28",5.6002,6.2696,5.2608,6.213,626100.0],["2008-10-29",6.2366,6.4016,5.7746,5.8265,567100.0],["2008-10-30",6.0245,6.0528,5.6898,5.9114,427200.0],["2008-10-31",5.8312,6.2225,5.7746,6.1753,637900.0],["2008-11-03",6.1282,6.5525,6.1093,6.5242,325700.0],["2008-11-04",6.5996,6.9861,6.5053,6.9437,548700.0],["2008-11-05",6.7976,6.9484,6.1329,6.2272,527500.0],["2008-11-06",6.1612,6.3922,6.0763,6.1518,484800.0],["2008-11-07",6.1895,6.246,5.9255,6.2178,396700.0],["2008-11-10",6.1235,6.4393,5.7369,5.9208,312500.0],["2008-11-11",5.8359,6.0103,5.7888,5.8312,457700.0],["2008-11-12",5.7039,5.8312,5.3315,5.3504,491600.0],["2008-11-13",5.2043,6.0811,5.1383,6.0811,791500.0],["2008-11-14",5.9491,6.1282,5.4494,5.4541,553200.0],["2008-11-17",5.3362,5.5767,5.2231,5.308,370100.0],["2008-11-18",5.3551,5.6709,5.0204,5.4305,529500.0],["2008-11-19",5.3504,5.6049,4.9214,4.945,552300.0],["2008-11-20",4.879,5.4164,4.6904,4.7423,701500.0],["2008-11-21",5.044,5.4918,4.5773,5.4305,1016600.0],["2008-11-24",5.4258,5.6757,5.143,5.6049,1029800.0],["2008-11-25",5.7322,5.7322,5.0675,5.4918,753300.0],["2008-11-26",5.5062,5.5303,5.1741,5.5255,682900.0],["2008-11-28",5.3859,5.9491,5.2848,5.9491,484700.0],["2008-12-01",5.8191,5.8432,4.6158,4.6928,894800.0],["2008-12-02",4.7843,5.126,4.7217,5.1019,723800.0],["2008-12-03",4.9046,5.3811,4.842,5.3522,460300.0],["2008-12-04",5.3233,5.8287,5.2511,5.3907,548700.0],["2008-12-05",5.2848,5.9539,5.0297,5.8432,710200.0],["2008-12-08",6.0646,6.1127,5.6891,6.0453,563100.0],["2008-12-09",5.9154,6.1079,5.5351,5.5399,583100.0],["2008-12-10",5.6843,5.7758,5.3378,5.5351,579500.0],["2008-12-11",5.4196,5.5351,5.1645,5.1789,627200.0],["2008-12-12",5.126,5.6073,5.126,5.5111,694600.0],["2008-12-15",5.641,5.6555,5.1404,5.4677,536700.0],["2008-12-16",5.6121,6.132,5.5014,6.0886,865400.0],["2008-12-17",5.8624,6.1368,5.7325,5.8191,586500.0],["2008-12-18",5.7902,6.1079,5.6891,5.7662,432800.0],["2008-12-19",5.8865,6.2042,5.8769,5.9972,1190500.0],["2008-12-22",6.0213,6.079,5.6651,5.9057,624000.0],["2008-12-23",6.0068,6.132,5.7662,5.8143,501900.0],["2008-12-24",5.8047,6.0598,5.7806,6.0164,112200.0],["2008-12-26",6.079,6.079,5.848,5.9587,178300.0],["2008-12-29",5.9587,5.9731,5.6218,5.7373,469800.0],["2008-12-30",5.8239,6.1512,5.7758,6.1512,470900.0],["2008-12-31",6.1849,6.3774,5.9924,6.3534,805300.0],["2009-01-02",6.363,6.5988,6.2042,6.4448,640200.0],["2009-01-05",6.44,6.4641,6.079,6.1512,397700.0],["2009-01-06",6.0694,6.2812,6.0549,6.233,365900.0],["2009-01-07",6.0935,6.2186,5.872,5.925,577700.0],["2009-01-08",5.9346,6.1175,5.8913,5.9876,515200.0],["2009-01-09",6.079,6.0935,5.7902,5.8143,492100.0],["2009-01-12",5.795,5.8191,5.4918,5.5399,482900.0],["2009-01-13",5.5303,5.7084,5.4389,5.6603,369900.0],["2009-01-14",4.9864,5.203,4.2789,4.3848,2093400.0],["2009-01-15",4.3848,4.5099,3.9709,4.2789,1213000.0],["2009-01-16",4.3655,4.4329,4.0671,4.2789,822500.0],["2009-01-20",4.1826,4.2789,3.6724,3.7061,845300.0],["2009-01-21",3.7928,4.0094,3.5473,3.9901,1028600.0],["2009-01-22",3.865,3.9035,3.6099,3.6387,572900.0],["2009-01-23",3.5184,3.8216,3.2681,3.8024,776700.0],["2009-01-26",3.8313,4.0479,3.7158,3.7639,699400.0],["2009-01-27",3.889,3.8938,3.7206,3.8553,503400.0],["2009-01-28",3.9564,4.4377,3.9564,4.3366,885300.0],["2009-01-29",4.25,4.3222,3.8938,3.9035,578800.0],["2009-01-30",3.966,4.0816,3.7735,3.8072,614400.0],["2009-02-02",3.7783,3.9757,3.6628,3.9131,736800.0],["2009-02-03",3.942,3.9709,3.6917,3.8794,571600.0],["2009-02-04",3.8746,4.0864,3.8216,3.8457,471000.0],["2009-02-05",3.7976,3.9323,3.6676,3.788,567400.0],["2009-02-06",3.8601,4.1104,3.8409,4.043,772000.0],["2009-02-09",4.0671,4.2308,4.0045,4.0912,394900.0],["2009-02-10",4.0238,4.1537,3.5377,3.581,619600.0],["2009-02-11",3.5714,3.8409,3.5473,3.7013,448700.0],["2009-02-12",3.5714,3.6195,3.2489,3.4799,533800.0],["2009-02-13",3.4895,3.5232,3.35,3.3692,442300.0],["2009-02-17",3.1671,3.2441,2.9986,3.0708,653300.0],["2009-02-18",3.1285,3.2056,2.7146,2.8109,716500.0],["2009-02-19",2.8638,2.8927,2.652,2.652,479300.0],["2009-02-20",2.5798,2.8253,2.474,2.7676,1027300.0],["2009-02-23",2.8109,2.8927,2.5413,2.5895,972100.0],["2009-02-24",2.6472,3.0227,2.628,2.9938,820600.0],["2009-02-25",2.9553,3.3548,2.7291,3.1719,1088500.0],["2009-02-26",3.2258,3.4268,3.1326,3.1621,649200.0],["2009-02-27",3.0885,3.2601,3.0444,3.0787,657800.0],["2009-03-02",3.0297,3.1964,2.9562,3.1032,992400.0],["2009-03-03",3.1768,3.1817,2.8679,2.9415,679100.0],["2009-03-04",3.0199,3.1228,2.863,3.0395,775200.0],["2009-03-05",3.0003,3.0003,2.7454,2.8826,1117800.0],["2009-03-06",2.9464,3.1326,2.8973,3.0444,1044000.0],["2009-03-09",3.0101,3.1866,2.9365,3.0983,717400.0],["2009-03-10",3.1866,3.5297,3.1817,3.5199,663600.0],["2009-03-11",3.5592,3.6768,3.2454,3.2699,832100.0],["2009-03-12",3.2405,3.7405,3.1326,3.6278,1023800.0],["2009-03-13",3.6523,3.6523,3.4317,3.4856,762000.0],["2009-03-16",3.5788,3.6768,3.4219,3.4513,806000.0],["2009-03-17",3.4562,3.7896,3.3925,3.7504,617100.0],["2009-03-18",3.7405,3.9808,3.5837,3.917,1021400.0],["2009-03-19",4.0102,4.0396,3.6131,3.6229,925500.0],["2009-03-20",3.6719,3.8092,3.4954,3.5003,757700.0],["2009-03-23",3.6474,4.1622,3.6474,4.1524,1151900.0],["2009-03-24",4.0592,4.0886,3.6915,3.7111,706000.0],["2009-03-25",3.8337,3.9955,3.4905,3.8631,523900.0],["2009-03-26",3.9268,3.9612,3.667,3.8729,661100.0],["2009-03-27",3.7896,3.8386,3.5788,3.5788,630100.0],["2009-03-30",3.4905,3.5739,3.417,3.5395,739900.0],["2009-03-31",3.6621,3.868,3.5739,3.7602,767100.0],["2009-04-01",3.5837,3.8778,3.5494,3.7896,461600.0],["2009-04-02",3.9219,4.0347,3.8582,3.9464,686000.0],["2009-04-03",3.9464,4.0347,3.8582,3.9955,526500.0],["2009-04-06",3.8533,3.8533,3.4807,3.5543,781500.0],["2009-04-07",3.466,3.5445,3.3729,3.3974,483500.0],["2009-04-08",3.4415,3.4709,3.2601,3.3533,383900.0],["2009-04-09",3.466,3.7013,3.4611,3.6719,1046600.0],["2009-04-13",3.6229,3.8239,3.4464,3.7945,722500.0],["2009-04-14",3.7798,3.8043,3.4268,3.4415,720800.0],["2009-04-15",3.4219,3.6131,3.265,3.5837,599800.0],["2009-04-16",3.6425,3.7258,3.3925,3.6376,535600.0],["2009-04-17",3.6278,3.8337,3.4611,3.7258,566400.0],["2009-04-20",3.6033,3.6033,3.1768,3.1768,813300.0],["2009-04-21",3.167,3.4317,2.8777,3.4072,906700.0],["2009-04-22",3.3189,3.4415,3.1719,3.2405,820300.0],["2009-04-23",3.2846,3.3484,3.0836,3.216,563500.0],["2009-04-24",3.3336,3.8582,3.314,3.7651,1328400.0],["2009-04-27",3.6768,3.7749,3.4072,3.4513,738400.0],["2009-04-28",3.417,3.6474,3.3533,3.4807,365400.0],["2009-04-29",3.5297,3.8484,3.5052,3.8484,568100.0],["2009-04-30",3.9121,3.9219,3.667,3.6866,477500.0],["2009-05-01",3.6866,3.8484,3.6572,3.7062,536900.0],["2009-05-04",3.8337,4.1278,3.7111,4.118,760100.0],["2009-05-05",4.0984,4.0984,3.8974,3.9121,607500.0],["2009-05-06",4.0102,4.1671,3.917,4.0837,656800.0],["2009-05-07",4.1867,4.2896,4.0298,4.0935,626900.0],["2009-05-08",4.2014,4.5642,4.1033,4.5593,690600.0],["2009-05-11",4.4073,4.4465,4.1622,4.1867,592300.0],["2009-05-12",4.2063,4.3043,3.9219,4.069,507800.0],["2009-05-13",3.9661,4.0102,3.6572,3.6719,891900.0],["2009-05-14",3.716,3.8288,3.6523,3.6915,636800.0],["2009-05-15",3.6817,3.7405,3.5101,3.5788,481600.0],["2009-05-18",3.6572,3.8386,3.6474,3.819,508500.0],["2009-05-19",3.7602,3.8778,3.515,3.5297,584100.0],["2009-05-20",3.5641,3.6768,3.2454,3.3042,792700.0],["2009-05-21",3.2944,3.3091,3.1621,3.2356,739300.0],["2009-05-22",3.2748,3.3287,3.1964,3.2601,341600.0],["2009-05-26",3.2258,3.4611,3.2258,3.4562,438200.0],["2009-05-27",3.4317,3.5101,3.1915,3.216,760600.0],["2009-05-28",3.2509,3.3508,3.1611,3.2659,577500.0],["2009-05-29",3.2859,3.3358,3.236,3.3358,427100.0],["2009-06-01",3.3708,3.4807,3.3209,3.3808,582600.0],["2009-06-02",3.3608,3.4257,3.2509,3.3858,445100.0],["2009-06-03",3.3558,3.5206,3.2859,3.4607,612500.0],["2009-06-04",3.5705,3.7154,3.5306,3.6754,713800.0],["2009-06-05",3.6355,3.7453,3.4257,3.5056,514100.0],["2009-06-08",3.5106,3.5606,3.4557,3.4906,243400.0],["2009-06-09",3.4257,3.4707,3.196,3.211,1442200.0],["2009-06-10",3.2659,3.2659,3.0412,3.0712,1755900.0],["2009-06-11",2.9463,3.0662,2.8664,2.8964,6429800.0],["2009-06-12",3.0262,3.0961,2.9763,2.9963,2173300.0],["2009-06-15",3.0362,3.0762,2.8814,3.0562,1480800.0],["2009-06-16",3.0712,3.2609,3.0412,3.1111,2578800.0],["2009-06-17",3.0961,3.1361,2.9563,3.0013,1157000.0],["2009-06-18",3.0062,3.1311,3.0062,3.0911,805600.0],["2009-06-19",3.1611,3.221,3.0961,3.0961,2973800.0],["2009-06-22",3.1011,3.1011,2.9264,2.9463,1184800.0],["2009-06-23",2.9413,3.0462,2.8714,2.9214,1262900.0],["2009-06-24",2.9613,2.9863,2.8814,2.8964,736600.0],["2009-06-25",2.9913,3.0712,2.9413,3.0712,1411900.0],["2009-06-26",2.9713,3.216,2.9713,3.201,1558600.0],["2009-06-29",3.1361,3.236,2.9813,3.171,2170100.0],["2009-06-30",3.1211,3.211,3.0212,3.0911,1057400.0],["2009-07-01",3.1111,3.241,3.1111,3.211,1286000.0],["2009-07-02",3.1611,3.206,2.9963,2.9963,894200.0],["2009-07-06",2.9863,3.0612,2.9263,3.0612,900800.0],["2009-07-07",3.0762,3.1061,2.9763,2.9863,769000.0],["2009-07-08",3.0162,3.1311,2.9313,3.0662,1190600.0],["2009-07-09",3.1061,3.201,3.0911,3.1011,921300.0],["2009-07-10",3.0911,3.1011,3.0162,3.0762,574400.0],["2009-07-13",3.1111,3.221,3.0712,3.201,1025300.0],["2009-07-14",3.191,3.206,3.1461,3.181,343000.0],["2009-07-15",3.236,3.2959,3.186,3.216,1027600.0],["2009-07-16",3.201,3.2659,3.0812,3.216,768500.0],["2009-07-17",3.211,3.3009,3.0612,3.0612,1207900.0],["2009-07-20",3.0762,3.186,3.0762,3.1661,930200.0],["2009-07-21",3.181,3.196,2.9963,3.0262,576500.0],["2009-07-22",2.9713,3.1511,2.9613,3.0911,698900.0],["2009-07-23",3.0812,3.3159,3.0512,3.2909,1102400.0],["2009-07-24",3.2609,3.3259,3.226,3.246,747500.0],["2009-07-27",3.206,3.4707,3.1461,3.4507,1051000.0],["2009-07-28",3.4257,3.5256,3.3858,3.4956,1013400.0],["2009-07-29",3.4507,3.5356,3.3159,3.3858,1036900.0],["2009-07-30",3.3958,3.6904,3.3958,3.5955,1620200.0],["2009-07-31",3.5905,3.8901,3.5705,3.8752,3963000.0],["2009-08-03",3.8602,3.9201,3.6904,3.7204,1559400.0],["2009-08-04",3.7004,3.8252,3.6355,3.7753,1325200.0],["2009-08-05",3.7903,3.8702,3.7254,3.7703,819800.0],["2009-08-06",3.8053,3.8152,3.5955,3.6904,1128200.0],["2009-08-07",3.7553,3.9551,3.7154,3.8901,1060400.0],["2009-08-10",3.8852,4.03,3.8102,3.9101,1126000.0],["2009-08-11",3.9001,3.9151,3.6804,3.7953,790400.0],["2009-08-12",3.8102,3.8901,3.7503,3.7903,897000.0],["2009-08-13",3.8352,3.8452,3.6604,3.7503,647500.0],["2009-08-14",3.7553,3.7703,3.5506,3.6405,721900.0],["2009-08-17",3.5755,3.5755,3.3958,3.4956,672900.0],["2009-08-18",3.5406,3.5556,3.4757,3.5006,481300.0],["2009-08-19",3.4207,3.5556,3.4107,3.5106,570000.0],["2009-08-20",3.5106,3.6554,3.5106,3.6355,724900.0],["2009-08-21",3.6854,3.7953,3.6554,3.7853,1181900.0],["2009-08-24",3.8102,3.8802,3.6455,3.6704,644600.0],["2009-08-25",3.5506,3.6804,3.5506,3.6155,784100.0],["2009-08-26",3.6155,3.7204,3.5805,3.6455,695300.0],["2009-08-27",3.6055,3.6305,3.5206,3.6255,524400.0],["2009-08-28",3.6864,3.6864,3.529,3.5645,535300.0],["2009-08-31",3.5341,3.6102,3.463,3.595,625500.0],["2009-09-01",3.5798,3.6559,3.4021,3.4274,1585900.0],["2009-09-02",3.397,3.4427,3.3005,3.3056,624000.0],["2009-09-03",3.336,3.3665,3.2599,3.3462,433900.0],["2009-09-04",3.3513,3.3817,3.2802,3.3564,486100.0],["2009-09-08",3.3767,3.4274,3.3157,3.3868,424800.0],["2009-09-09",3.5087,3.5392,3.397,3.4985,844600.0],["2009-09-10",3.5392,3.5798,3.4833,3.5493,730000.0],["2009-09-11",3.5493,3.6001,3.4985,3.5798,545800.0],["2009-09-14",3.5544,3.6306,3.5392,3.6255,533800.0],["2009-09-15",3.6255,3.7626,3.5341,3.7169,976000.0],["2009-09-16",3.7524,3.8184,3.6356,3.7981,1606600.0],["2009-09-17",3.8134,3.8337,3.6407,3.7169,688400.0],["2009-09-18",3.7372,3.8591,3.6001,3.8286,1914200.0],["2009-09-21",3.788,3.8438,3.7473,3.7473,943600.0],["2009-09-22",3.7981,3.8591,3.722,3.8184,556200.0],["2009-09-23",3.8387,3.8641,3.7626,3.7727,665600.0],["2009-09-24",3.7778,3.8337,3.5747,3.6763,927600.0],["2009-09-25",3.6712,3.6763,3.5087,3.6306,953100.0],["2009-09-28",3.6509,3.6915,3.5696,3.6712,570800.0],["2009-09-29",3.6661,3.7016,3.6001,3.6458,493300.0],["2009-09-30",3.6509,3.6813,3.5341,3.6102,673100.0],["2009-10-01",3.595,3.6712,3.5036,3.529,901900.0],["2009-10-02",3.4935,3.5392,3.4274,3.4478,733300.0],["2009-10-05",3.4782,3.5696,3.4376,3.4884,519700.0],["2009-10-06",3.5442,3.6559,3.5138,3.595,828700.0],["2009-10-07",3.5645,3.6052,3.4376,3.5341,534000.0],["2009-10-08",3.5645,3.595,3.4782,3.4985,837900.0],["2009-10-09",3.4884,3.5849,3.4833,3.5138,619300.0],["2009-10-12",3.5138,3.5544,3.4935,3.5036,279300.0],["2009-10-13",3.5087,3.5493,3.4274,3.463,510000.0],["2009-10-14",3.529,3.5442,3.4376,3.5239,740200.0],["2009-10-15",3.4833,3.5544,3.4376,3.5188,659000.0],["2009-10-16",3.4985,3.529,3.4021,3.4985,730100.0],["2009-10-19",3.5341,3.5341,3.4071,3.5036,342400.0],["2009-10-20",3.5036,3.5036,3.3767,3.4122,712500.0],["2009-10-21",3.4021,3.4325,3.2142,3.2345,1456100.0],["2009-10-22",3.2396,3.4833,3.2091,3.4528,1526700.0],["2009-10-23",3.4173,3.4935,3.336,3.4325,759600.0],["2009-10-26",3.4274,3.5544,3.3208,3.5087,1665400.0],["2009-10-27",3.529,3.7575,3.5188,3.7067,1756900.0],["2009-10-28",3.6661,3.6966,3.5392,3.6763,1572900.0],["2009-10-29",3.7372,3.7829,3.6255,3.7626,1153700.0],["2009-10-30",3.7321,3.7677,3.5442,3.595,1318300.0],["2009-11-02",3.6153,3.6559,3.4528,3.5493,1199500.0],["2009-11-03",3.5036,3.5849,3.4376,3.5392,770600.0],["2009-11-04",3.5645,3.5645,3.4325,3.4427,962000.0],["2009-11-05",3.4782,3.5138,3.3614,3.4731,901300.0],["2009-11-06",3.4122,3.4833,3.3767,3.4071,693200.0],["2009-11-09",3.4681,3.5138,3.4173,3.5138,518400.0],["2009-11-10",3.4884,3.5138,3.3767,3.4325,592700.0],["2009-11-11",3.4681,3.5493,3.4274,3.4833,506300.0],["2009-11-12",3.4833,3.5341,3.3411,3.3564,936200.0],["2009-11-13",3.3614,3.397,3.3056,3.3817,685200.0],["2009-11-16",3.4122,3.4985,3.336,3.3767,1011500.0],["2009-11-17",3.397,3.4833,3.3411,3.4274,744500.0],["2009-11-18",3.4173,3.4731,3.3767,3.4122,497100.0],["2009-11-19",3.3868,3.4021,3.3208,3.3411,537600.0],["2009-11-20",3.3259,3.4274,3.3157,3.4274,544300.0],["2009-11-23",3.4579,3.5138,3.4071,3.4122,649600.0],["2009-11-24",3.4224,3.4478,3.3462,3.4021,379700.0],["2009-11-25",3.4173,3.4528,3.3817,3.3868,288200.0],["2009-11-27",3.3868,3.4644,3.2886,3.2886,429800.0],["2009-11-30",3.3351,3.3817,3.2576,3.3661,752600.0],["2009-12-01",3.4179,3.4592,3.3661,3.3817,604100.0],["2009-12-02",3.3868,3.4851,3.3765,3.4334,845600.0],["2009-12-03",3.4489,3.4902,3.3403,3.3506,447800.0],["2009-12-04",3.4178,3.4902,3.3765,3.4644,655100.0],["2009-12-07",3.454,3.5006,3.4282,3.4644,424500.0],["2009-12-08",3.4178,3.4954,3.4127,3.4644,643800.0],["2009-12-09",3.4799,3.4851,3.3972,3.4489,421800.0],["2009-12-10",3.454,3.4902,3.4023,3.4489,552400.0],["2009-12-11",3.4799,3.4799,3.4179,3.4489,295900.0],["2009-12-14",3.4592,3.4954,3.4075,3.4902,468900.0],["2009-12-15",3.4696,3.5523,3.4696,3.4799,705900.0],["2009-12-16",3.5109,3.5419,3.4489,3.4902,520400.0],["2009-12-17",3.4592,3.4954,3.4075,3.4179,569700.0],["2009-12-18",3.454,3.5264,3.4023,3.5264,1255100.0],["2009-12-21",3.5264,3.6505,3.5006,3.6454,773300.0],["2009-12-22",3.6298,3.7022,3.5833,3.5885,763700.0],["2009-12-23",3.5833,3.6557,3.5419,3.573,620800.0],["2009-12-24",3.5833,3.604,3.5471,3.5833,182400.0],["2009-12-28",3.5833,3.5833,3.5575,3.5781,330900.0],["2009-12-29",3.5678,3.6143,3.5471,3.5781,395800.0],["2009-12-30",3.5678,3.6195,3.5058,3.573,435000.0],["2009-12-31",3.573,3.5937,3.4954,3.5109,418700.0],["2010-01-04",3.5523,3.635,3.5523,3.635,698200.0],["2010-01-05",3.6402,3.6402,3.5419,3.5575,746900.0],["2010-01-06",3.5626,3.6195,3.5161,3.5937,626200.0],["2010-01-07",3.5781,3.7591,3.5626,3.7178,741000.0],["2010-01-08",3.6867,3.7901,3.6816,3.785,501100.0],["2010-01-11",3.8057,3.816,3.6402,3.6505,395000.0],["2010-01-12",3.6195,3.6712,3.5937,3.6505,391800.0],["2010-01-13",3.6609,3.7074,3.5988,3.6971,404500.0],["2010-01-14",3.7074,3.8522,3.6971,3.816,586200.0],["2010-01-15",3.8005,3.8315,3.6712,3.7591,658400.0],["2010-01-19",3.7746,3.8419,3.7539,3.8367,657900.0],["2010-01-20",3.8057,3.8522,3.6454,3.7901,769900.0],["2010-01-21",3.8108,3.9298,3.7074,3.9039,1792400.0],["2010-01-22",3.8884,4.0073,3.7591,3.8057,1194800.0],["2010-01-25",3.8418,3.8884,3.7074,3.7281,769700.0],["2010-01-26",3.816,3.816,3.6195,3.6299,840900.0],["2010-01-27",3.6195,3.8263,3.5471,3.8263,943500.0],["2010-01-28",3.7539,3.8522,3.6712,3.7281,753700.0],["2010-01-29",3.7488,3.8005,3.6454,3.666,1608300.0],["2010-02-01",3.6919,3.7643,3.6247,3.6867,773100.0],["2010-02-02",3.6816,3.7178,3.6195,3.6454,685100.0],["2010-02-03",3.635,3.6505,3.5161,3.5678,836600.0],["2010-02-04",3.5264,3.604,3.4385,3.5058,1198800.0],["2010-02-05",3.5058,3.635,3.4489,3.5885,1064000.0],["2010-02-08",3.573,3.573,3.4851,3.4851,639900.0],["2010-02-09",3.5368,3.5575,3.4902,3.5264,668800.0],["2010-02-10",3.5058,3.573,3.4696,3.5678,559500.0],["2010-02-11",3.5471,3.573,3.5058,3.5678,483400.0],["2010-02-12",3.5316,3.5937,3.5109,3.5885,591700.0],["2010-02-16",3.6143,3.6867,3.604,3.6867,446500.0],["2010-02-17",3.6816,3.7229,3.6143,3.6764,557700.0],["2010-02-18",3.6764,3.7695,3.6764,3.7695,457500.0],["2010-02-19",3.7229,3.8108,3.7229,3.8057,497200.0],["2010-02-22",3.8367,3.8419,3.785,3.8419,430200.0],["2010-02-23",3.8263,3.8522,3.7901,3.8057,437200.0],["2010-02-24",3.8108,3.9711,3.7953,3.9401,544000.0],["2010-02-25",3.9138,3.9821,3.8613,3.9769,505900.0],["2010-02-26",3.9506,4.0504,3.9506,3.9926,696800.0],["2010-03-01",4.0084,4.0504,3.9559,3.9611,850300.0],["2010-03-02",3.9821,3.9926,3.8613,3.8665,1104600.0],["2010-03-03",3.8876,3.8928,3.814,3.8403,660300.0],["2010-03-04",3.8613,3.9033,3.814,3.9033,409400.0],["2010-03-05",3.9296,4.0924,3.9191,4.0872,807200.0],["2010-03-08",4.0872,4.1187,4.0504,4.0872,418500.0],["2010-03-09",4.0767,4.1502,4.0242,4.1135,411600.0],["2010-03-10",4.1292,4.2448,4.1187,4.1555,799400.0],["2010-03-11",4.1345,4.2028,4.1135,4.1975,630500.0],["2010-03-12",4.229,4.2343,4.1397,4.1555,391300.0],["2010-03-15",4.1502,4.2028,4.1082,4.2028,333600.0],["2010-03-16",4.2343,4.2395,4.1555,4.2395,232900.0],["2010-03-17",4.2448,4.3341,4.2185,4.2553,401400.0],["2010-03-18",4.2395,4.3078,4.2238,4.2658,595400.0],["2010-03-19",4.4024,4.4129,4.2395,4.4024,1151100.0],["2010-03-22",4.3709,4.4707,4.3341,4.4707,516100.0],["2010-03-23",4.4865,4.5075,4.3971,4.5022,554400.0],["2010-03-24",4.4812,4.4812,4.3761,4.3814,1066900.0],["2010-03-25",4.4287,4.5495,4.3971,4.4182,761200.0],["2010-03-26",4.4287,4.5022,4.4234,4.4497,677700.0],["2010-03-29",4.4549,4.4865,4.3341,4.3709,1154600.0],["2010-03-30",4.3656,4.3814,4.3289,4.3446,639200.0],["2010-03-31",4.3131,4.3446,4.2553,4.2606,866200.0],["2010-04-01",4.2816,4.3394,4.2711,4.3288,576600.0],["2010-04-05",4.3499,4.4234,4.3131,4.4234,382600.0],["2010-04-06",4.4077,4.5968,4.3656,4.5653,538900.0],["2010-04-07",4.5442,4.623,4.518,4.5653,573800.0],["2010-04-08",4.56,4.6178,4.5075,4.5863,435900.0],["2010-04-09",4.5968,4.6703,4.5758,4.6125,376500.0],["2010-04-12",4.6125,4.6966,4.6125,4.6441,593000.0],["2010-04-13",4.623,4.6493,4.56,4.5968,343400.0],["2010-04-14",4.623,4.7281,4.623,4.7229,413400.0],["2010-04-15",4.7071,4.7806,4.6651,4.7596,353400.0],["2010-04-16",4.7649,4.7649,4.518,4.6493,833300.0],["2010-04-19",4.623,4.7071,4.5075,4.602,911800.0],["2010-04-20",4.6335,4.7071,4.6073,4.7071,382300.0],["2010-04-21",4.7018,4.8805,4.7018,4.87,630500.0],["2010-04-22",4.8122,5.0591,4.8122,5.0433,827600.0],["2010-04-23",5.0748,5.0801,4.9488,4.9908,856000.0],["2010-04-26",4.9908,5.0223,4.8594,4.8805,973100.0],["2010-04-27",4.8384,4.9855,4.7124,4.7334,853200.0],["2010-04-28",4.7806,4.8805,4.7544,4.8174,603800.0],["2010-04-29",4.8857,5.1011,4.8122,5.0906,730200.0],["2010-04-30",5.0696,5.1221,4.8752,4.8962,803600.0],["2010-05-03",4.933,4.975,4.8857,4.9488,551500.0],["2010-05-04",4.8752,4.8962,4.7281,4.8017,1289500.0],["2010-05-05",4.6966,4.8122,4.6283,4.8069,831100.0],["2010-05-06",4.7596,4.8647,4.3131,4.6441,1192200.0],["2010-05-07",4.6388,4.7176,4.4182,4.4182,1201300.0],["2010-05-10",4.6808,4.7544,4.6073,4.7071,827500.0],["2010-05-11",4.6441,4.9435,4.6336,4.8647,786300.0],["2010-05-12",4.9172,5.0486,4.8647,5.0328,506800.0],["2010-05-13",4.996,5.0853,4.9593,4.9855,498100.0],["2010-05-14",4.9383,4.9593,4.8069,4.8752,568100.0],["2010-05-17",4.9015,4.9645,4.7806,4.912,513200.0],["2010-05-18",4.996,5.0065,4.7701,4.8174,676400.0],["2010-05-19",4.7859,4.8752,4.6861,4.7491,733900.0],["2010-05-20",4.6966,4.6966,4.3183,4.3236,1122000.0],["2010-05-21",4.2553,4.5075,4.2343,4.4392,958900.0],["2010-05-24",4.4287,4.4549,4.2658,4.2658,551000.0],["2010-05-25",4.1765,4.3288,4.1292,4.3078,784700.0],["2010-05-26",4.3499,4.4077,4.2816,4.3026,871900.0],["2010-05-27",4.4465,4.4839,4.3239,4.4679,598700.0],["2010-05-28",4.4465,4.4465,4.3026,4.3666,984500.0],["2010-06-01",4.3346,4.3986,4.2653,4.2866,688200.0],["2010-06-02",4.3399,4.4839,4.2759,4.4839,762200.0],["2010-06-03",4.4412,4.6225,4.4412,4.5905,950300.0],["2010-06-04",4.4732,4.4732,4.2653,4.2653,1152600.0],["2010-06-07",4.3026,4.3612,4.2439,4.2919,947600.0],["2010-06-08",4.2919,4.3452,4.18,4.3132,1165000.0],["2010-06-09",4.3612,4.3612,4.2173,4.2493,1214800.0],["2010-06-10",4.3346,4.4092,4.2866,4.4092,743400.0],["2010-06-11",4.3506,4.5052,4.3506,4.4999,590700.0],["2010-06-14",4.5318,4.5905,4.4625,4.5212,753000.0],["2010-06-15",4.5852,4.6811,4.5318,4.6598,827900.0],["2010-06-16",4.6385,4.7131,4.6171,4.7024,1338600.0],["2010-06-17",4.7184,4.7344,4.6225,4.6971,827400.0],["2010-06-18",4.7451,4.7451,4.5905,4.6865,832500.0],["2010-06-21",4.7398,4.7398,4.6331,4.6598,458500.0],["2010-06-22",4.6811,4.7664,4.6118,4.6118,631500.0],["2010-06-23",4.6171,4.6385,4.5052,4.5745,643100.0],["2010-06-24",4.5532,4.6011,4.4892,4.5105,411900.0],["2010-06-25",4.5372,4.6598,4.4839,4.6385,700200.0],["2010-06-28",4.6491,4.6865,4.5478,4.6171,388700.0],["2010-06-29",4.5425,4.5425,4.3346,4.3612,1060400.0],["2010-06-30",4.3772,4.4412,4.2706,4.2813,890400.0],["2010-07-01",4.3026,4.3612,4.1426,4.2386,847000.0],["2010-07-02",4.2279,4.2866,4.1693,4.2013,470300.0],["2010-07-06",4.3026,4.3292,4.1,4.1266,707600.0],["2010-07-07",4.1586,4.3506,4.1586,4.3506,879000.0],["2010-07-08",4.4092,4.4252,4.3239,4.4039,670700.0],["2010-07-09",4.3932,4.5318,4.3772,4.5318,342000.0],["2010-07-12",4.5265,4.5425,4.4465,4.4839,381100.0],["2010-07-13",4.5425,4.6598,4.5372,4.6598,872900.0],["2010-07-14",4.6385,4.6491,4.5372,4.5692,707700.0],["2010-07-15",4.5372,4.5692,4.3932,4.4679,662600.0],["2010-07-16",4.4199,4.4199,4.2386,4.2493,797800.0],["2010-07-19",4.2599,4.2973,4.1533,4.2119,528300.0],["2010-07-20",4.164,4.2706,4.1106,4.2706,781200.0],["2010-07-21",4.3079,4.3079,4.0147,4.0147,1089400.0],["2010-07-22",4.0893,4.2119,4.0893,4.2066,668500.0],["2010-07-23",4.1746,4.3292,4.1266,4.3132,552300.0],["2010-07-26",4.3186,4.5425,4.2706,4.5318,793000.0],["2010-07-27",4.5852,4.7078,4.5692,4.6385,1020900.0],["2010-07-28",4.6331,4.7184,4.6171,4.6385,742700.0],["2010-07-29",4.6651,4.6971,4.5478,4.6278,523400.0],["2010-07-30",4.5692,4.6971,4.5425,4.5692,615400.0],["2010-08-02",4.6598,4.7184,4.6011,4.6865,521800.0],["2010-08-03",4.6758,4.7344,4.6118,4.6545,365900.0],["2010-08-04",4.6971,4.7451,4.6545,4.7078,388200.0],["2010-08-05",4.6545,4.6651,4.5798,4.6065,403600.0],["2010-08-06",4.5532,4.5852,4.4412,4.5318,426600.0],["2010-08-09",4.5798,4.6918,4.5212,4.6811,337600.0],["2010-08-10",4.6118,4.7184,4.5905,4.6598,697800.0],["2010-08-11",4.5745,4.5905,4.4039,4.4039,732400.0],["2010-08-12",4.3346,4.3559,4.2386,4.2706,814900.0],["2010-08-13",4.2439,4.2653,4.196,4.196,534500.0],["2010-08-16",4.164,4.2866,4.164,4.2599,786500.0],["2010-08-17",4.3079,4.4145,4.2759,4.4039,632500.0],["2010-08-18",4.3826,4.4305,4.3186,4.4199,476400.0],["2010-08-19",4.3986,4.4412,4.2706,4.2813,813400.0],["2010-08-20",4.2706,4.2759,4.0893,4.1426,1215100.0],["2010-08-23",4.1853,4.2706,4.1693,4.2119,982400.0],["2010-08-24",4.18,4.2439,4.1053,4.2173,985500.0],["2010-08-25",4.2173,4.2706,4.1426,4.2706,522100.0],["2010-08-26",4.2759,4.3239,4.2279,4.2493,569400.0],["2010-08-27",4.3132,4.3559,4.2333,4.3186,981600.0],["2010-08-30",4.351,4.351,4.1454,4.1508,811700.0],["2010-08-31",4.1616,4.259,4.1562,4.2049,912200.0],["2010-09-01",4.2915,4.3294,4.2482,4.3186,1050300.0],["2010-09-02",4.324,4.324,4.2482,4.3023,942000.0],["2010-09-03",4.3673,4.4647,4.3456,4.4647,639700.0],["2010-09-07",4.4322,4.4593,4.3619,4.3727,762600.0],["2010-09-08",4.3781,4.508,4.3727,4.4918,701800.0],["2010-09-09",4.5242,4.6,4.5134,4.5513,1072000.0],["2010-09-10",4.5783,4.627,4.5567,4.5892,592800.0],["2010-09-13",4.6541,4.7245,4.6162,4.7028,785600.0],["2010-09-14",4.6974,4.6974,4.5892,4.6,614900.0],["2010-09-15",4.5946,4.6812,4.5242,4.6595,807200.0],["2010-09-16",4.6595,4.6595,4.5675,4.6325,582200.0],["2010-09-17",4.6703,4.6812,4.5405,4.6216,786800.0],["2010-09-20",4.6216,4.7136,4.5838,4.6974,1173300.0],["2010-09-21",4.6812,4.7299,4.6162,4.6162,588700.0],["2010-09-22",4.5892,4.6325,4.443,4.4918,688200.0],["2010-09-23",4.4539,4.6162,4.4376,4.4485,640800.0],["2010-09-24",4.4972,4.6487,4.4918,4.6433,562100.0],["2010-09-27",4.6487,4.6703,4.5621,4.5783,411700.0],["2010-09-28",4.6054,4.6649,4.5242,4.6541,652700.0],["2010-09-29",4.6379,4.6649,4.5946,4.6325,528000.0],["2010-09-30",4.6649,4.7353,4.5946,4.6325,1117000.0],["2010-10-01",4.6649,4.6866,4.6108,4.6379,506500.0],["2010-10-04",4.6216,4.6703,4.5675,4.6108,648400.0],["2010-10-05",4.6703,4.8165,4.6108,4.8165,770700.0],["2010-10-06",4.7894,4.8706,4.7407,4.8273,816600.0],["2010-10-07",4.8652,4.8706,4.7948,4.8219,638300.0],["2010-10-08",4.8435,4.8706,4.7894,4.8543,591100.0],["2010-10-11",4.8652,4.8652,4.7948,4.8327,317600.0],["2010-10-12",4.8327,4.8706,4.7948,4.8489,362700.0],["2010-10-13",4.8598,5.0383,4.8002,4.9626,779300.0],["2010-10-14",4.9355,5.0275,4.8706,4.9193,971600.0],["2010-10-15",4.9572,4.9734,4.811,4.8219,720300.0],["2010-10-18",4.8273,4.9572,4.8165,4.9518,359500.0],["2010-10-19",4.8868,5.0275,4.8598,4.9085,718300.0],["2010-10-20",4.9355,4.995,4.8598,4.9518,716200.0],["2010-10-21",4.9896,5.0438,4.8598,4.8706,756800.0],["2010-10-22",4.903,4.9355,4.7299,4.7623,1649900.0],["2010-10-25",4.7894,4.8165,4.6703,4.6758,712400.0],["2010-10-26",4.6541,4.692,4.5946,4.6379,759800.0],["2010-10-27",4.6108,4.6812,4.6,4.627,628300.0],["2010-10-28",4.6812,4.7028,4.5513,4.6379,847200.0],["2010-10-29",4.5946,4.6379,4.5892,4.6,625800.0],["2010-11-01",4.6379,4.6379,4.3835,4.4593,967900.0],["2010-11-02",4.4918,4.5783,4.4918,4.5621,762900.0],["2010-11-03",4.5729,4.692,4.5567,4.692,617700.0],["2010-11-04",4.7353,4.9626,4.7299,4.9463,1014300.0],["2010-11-05",4.9626,5.1303,4.903,4.9788,912500.0],["2010-11-08",4.9463,4.968,4.8652,4.9193,412100.0],["2010-11-09",4.9409,4.9409,4.8381,4.8598,654200.0],["2010-11-10",4.8814,4.9896,4.8543,4.9896,981200.0],["2010-11-11",4.9247,4.9896,4.8814,4.9734,599400.0],["2010-11-12",4.9247,4.9788,4.876,4.9085,806400.0],["2010-11-15",4.9301,5.0383,4.9301,4.968,629900.0],["2010-11-16",4.9193,4.9518,4.8381,4.9139,868300.0],["2010-11-17",4.9139,4.9139,4.8543,4.8976,513200.0],["2010-11-18",4.9247,5.0221,4.9247,4.995,551600.0],["2010-11-19",4.9518,5.0221,4.9193,5.0113,655100.0],["2010-11-22",4.9842,4.9842,4.8543,4.8598,771400.0],["2010-11-23",4.8165,4.8814,4.784,4.811,1043500.0],["2010-11-24",4.8706,4.8868,4.8273,4.876,423700.0],["2010-11-26",4.8327,4.8922,4.8327,4.8489,273100.0],["2010-11-29",4.8709,4.9093,4.7996,4.8873,462900.0],["2010-11-30",4.8434,4.8928,4.7776,4.8105,878700.0],["2010-12-01",4.8928,4.9531,4.8818,4.9531,922600.0],["2010-12-02",4.9531,5.1232,4.9531,5.0683,1048200.0],["2010-12-03",5.0299,5.1177,4.9861,5.1067,530100.0],["2010-12-06",5.0793,5.1506,5.0409,5.1287,794300.0],["2010-12-07",5.178,5.211,5.1177,5.1287,880900.0],["2010-12-08",5.1561,5.3097,5.1561,5.2439,729900.0],["2010-12-09",5.3042,5.3371,5.2384,5.2603,917000.0],["2010-12-10",5.2932,5.3755,5.2219,5.3645,821400.0],["2010-12-13",5.381,5.4304,5.2932,5.3261,667200.0],["2010-12-14",5.3426,5.4578,5.3371,5.392,611800.0],["2010-12-15",5.4029,5.4797,5.3316,5.3591,879600.0],["2010-12-16",5.3865,5.4578,5.3152,5.3536,763200.0],["2010-12-17",5.3755,5.4742,5.2329,5.2384,2555800.0],["2010-12-20",5.2658,5.3261,5.2384,5.2768,933300.0],["2010-12-21",5.3207,5.4304,5.2932,5.3974,1172100.0],["2010-12-22",5.4194,5.6388,5.4139,5.573,1397500.0],["2010-12-23",5.6004,5.6059,5.4578,5.4962,530900.0],["2010-12-27",5.4578,5.5401,5.4578,5.5346,278800.0],["2010-12-28",5.5565,5.5565,5.4907,5.5346,462800.0],["2010-12-29",5.5346,5.5346,5.4962,5.5017,273200.0],["2010-12-30",5.4797,5.5017,5.4523,5.4633,436400.0],["2010-12-31",5.4358,5.4742,5.3865,5.3865,530700.0],["2011-01-03",5.4468,5.6169,5.4413,5.6059,1166900.0],["2011-01-04",5.6223,5.6827,5.4633,5.5675,1244500.0],["2011-01-05",5.551,5.6388,5.5181,5.6223,665300.0],["2011-01-06",5.6388,5.6498,5.5894,5.6114,750300.0],["2011-01-07",5.6223,5.6717,5.4029,5.4194,1264100.0],["2011-01-10",5.3975,5.5785,5.3481,5.573,1048700.0],["2011-01-11",5.6059,5.6443,5.551,5.6169,739700.0],["2011-01-12",5.6772,5.7211,5.6498,5.6937,684100.0],["2011-01-13",5.6717,5.743,5.5401,5.5401,2058600.0],["2011-01-14",5.551,5.7869,5.551,5.7759,1480400.0],["2011-01-18",5.7704,5.8308,5.7046,5.8034,736300.0],["2011-01-19",5.7814,5.7924,5.551,5.5565,791600.0],["2011-01-20",5.5236,5.6662,5.4962,5.5675,612400.0],["2011-01-21",5.6169,5.6827,5.6004,5.6223,741000.0],["2011-01-24",5.6169,5.6498,5.5785,5.5949,867100.0],["2011-01-25",5.5839,5.7046,5.5236,5.6169,820900.0],["2011-01-26",5.6498,5.6607,5.5456,5.6059,801600.0],["2011-01-27",5.6169,5.6772,5.5785,5.6607,494600.0],["2011-01-28",5.6662,5.7266,5.5017,5.5126,1111400.0],["2011-01-31",5.551,5.5894,5.4797,5.5401,1353100.0],["2011-02-01",5.562,5.6772,5.5401,5.6717,664900.0],["2011-02-02",5.6388,5.6772,5.6114,5.6333,589200.0],["2011-02-03",5.6443,5.6772,5.6059,5.6498,366200.0],["2011-02-04",5.6662,5.6772,5.6223,5.6553,434000.0],["2011-02-07",5.6717,5.7595,5.6662,5.732,423800.0],["2011-02-08",5.7375,5.743,5.6827,5.7211,595300.0],["2011-02-09",5.7046,5.732,5.6333,5.6717,429100.0],["2011-02-10",5.6333,5.6827,5.5839,5.6443,525600.0],["2011-02-11",5.6169,5.8363,5.6169,5.8198,711000.0],["2011-02-14",5.8253,5.8582,5.7759,5.7869,428900.0],["2011-02-15",5.7814,5.8088,5.6991,5.7156,637200.0],["2011-02-16",5.7595,5.8034,5.7101,5.7704,394200.0],["2011-02-17",5.765,5.8088,5.7266,5.8034,283900.0],["2011-02-18",5.8308,5.8582,5.7704,5.8308,480300.0],["2011-02-22",5.7485,5.8034,5.6388,5.6498,645500.0],["2011-02-23",5.6443,5.6937,5.5839,5.6059,607600.0],["2011-02-24",5.6114,5.6388,5.4578,5.5126,1072500.0],["2011-02-25",5.5626,5.6292,5.5237,5.607,632700.0],["2011-02-28",5.657,5.6958,5.5404,5.5682,894700.0],["2011-03-01",5.5848,5.6015,5.496,5.5071,1119100.0],["2011-03-02",5.5015,5.5459,5.4405,5.4793,781800.0],["2011-03-03",5.5571,5.6903,5.5404,5.6681,785500.0],["2011-03-04",5.6903,5.6903,5.5626,5.6126,516100.0],["2011-03-07",5.6514,5.6958,5.5571,5.6292,831800.0],["2011-03-08",5.6514,5.8402,5.6348,5.8124,843100.0],["2011-03-09",5.818,5.879,5.7791,5.8124,606900.0],["2011-03-10",5.7514,5.7791,5.6736,5.7514,1196300.0],["2011-03-11",5.7236,5.7847,5.6847,5.7347,652000.0],["2011-03-14",5.6792,5.7291,5.5793,5.6403,764900.0],["2011-03-15",5.5682,5.6459,5.5015,5.5904,902400.0],["2011-03-16",5.6015,5.6237,5.496,5.5293,1130400.0],["2011-03-17",5.6237,5.6403,5.5515,5.5682,677300.0],["2011-03-18",5.6459,5.6958,5.6237,5.657,2296000.0],["2011-03-21",5.7069,5.7791,5.6958,5.768,486000.0],["2011-03-22",5.7847,5.8291,5.7403,5.7403,451100.0],["2011-03-23",5.718,5.7236,5.5848,5.6348,718000.0],["2011-03-24",5.6681,5.6736,5.5793,5.6015,346400.0],["2011-03-25",5.6403,5.7736,5.607,5.6459,563800.0],["2011-03-28",5.6459,5.6903,5.6292,5.6403,504800.0],["2011-03-29",5.6459,5.7403,5.6348,5.7292,388400.0],["2011-03-30",5.7514,5.8901,5.7069,5.879,1011700.0],["2011-03-31",5.8679,5.8679,5.8124,5.8513,678300.0],["2011-04-01",5.8624,5.9346,5.8513,5.8957,813200.0],["2011-04-04",5.8901,5.9401,5.8846,5.929,478600.0],["2011-04-05",5.9346,5.9346,5.8402,5.8513,433700.0],["2011-04-06",5.879,5.9568,5.8457,5.9568,510300.0],["2011-04-07",5.9679,6.0789,5.9457,6.0456,1093700.0],["2011-04-08",6.0678,6.0678,5.8291,5.8346,700000.0],["2011-04-11",5.8513,5.8901,5.818,5.8457,469800.0],["2011-04-12",5.818,5.8568,5.7847,5.8013,550000.0],["2011-04-13",5.8513,5.8513,5.718,5.7458,795000.0],["2011-04-14",5.7236,5.8013,5.6681,5.7902,613200.0],["2011-04-15",5.7736,5.8457,5.718,5.818,528000.0],["2011-04-18",5.7458,5.7958,5.7069,5.7403,453400.0],["2011-04-19",5.768,5.7847,5.6181,5.6181,668000.0],["2011-04-20",5.6903,5.7125,5.6348,5.6847,501300.0],["2011-04-21",5.718,5.718,5.6459,5.7014,406400.0],["2011-04-25",5.6847,5.7569,5.6792,5.6847,388700.0],["2011-04-26",5.7625,5.879,5.7514,5.8735,1000000.0],["2011-04-27",5.9123,6.0456,5.8846,6.0234,1114400.0],["2011-04-28",6.0289,6.1066,5.9901,6.1066,949800.0],["2011-04-29",6.1066,6.1122,6.0123,6.0789,862000.0],["2011-05-02",6.1122,6.1289,6.0345,6.0678,727300.0],["2011-05-03",6.0678,6.1566,6.0123,6.0789,654600.0],["2011-05-04",6.0955,6.1011,5.9956,6.0733,907600.0],["2011-05-05",6.0123,6.1178,5.9845,6.0567,828700.0],["2011-05-06",6.3287,6.3842,6.2343,6.2454,3911700.0],["2011-05-09",6.251,6.3065,6.2066,6.2954,1420400.0],["2011-05-10",6.3176,6.3731,6.2843,6.3343,1178700.0],["2011-05-11",6.2288,6.2288,6.0511,6.0955,2645100.0],["2011-05-12",6.0789,6.1677,6.0289,6.1511,1600000.0],["2011-05-13",6.0844,6.1677,5.9123,5.9679,9337000.0],["2011-05-16",5.9346,5.9457,5.8291,5.8568,3498500.0],["2011-05-17",5.818,5.8735,5.7958,5.8513,1530500.0],["2011-05-18",5.8568,5.8679,5.8124,5.8568,1306100.0],["2011-05-19",5.8901,5.929,5.8402,5.9234,1079400.0],["2011-05-20",5.879,5.9123,5.8124,5.8124,806800.0],["2011-05-23",5.7514,5.8013,5.718,5.718,865600.0],["2011-05-24",5.7458,5.7458,5.6736,5.6958,950200.0],["2011-05-25",5.6958,5.718,5.6459,5.6625,974600.0],["2011-05-26",5.6625,5.7125,5.6348,5.6903,912700.0],["2011-05-27",5.7296,5.7745,5.7071,5.7408,430400.0],["2011-05-31",5.7914,5.9262,5.7689,5.9262,1867400.0],["2011-06-01",5.9262,5.9318,5.7577,5.7745,2010300.0],["2011-06-02",5.797,5.8532,5.7408,5.8026,1158800.0],["2011-06-03",5.7184,5.8251,5.7184,5.7184,1076100.0],["2011-06-06",5.7184,5.7521,5.6566,5.6734,900100.0],["2011-06-07",5.724,5.7465,5.6734,5.6791,810500.0],["2011-06-08",5.6678,5.8026,5.6229,5.7914,1932400.0],["2011-06-09",5.7858,5.8195,5.7184,5.7745,1280800.0],["2011-06-10",5.7352,5.797,5.651,5.7071,961800.0],["2011-06-13",5.7015,5.7745,5.6566,5.7465,720100.0],["2011-06-14",5.7914,5.8925,5.7689,5.8644,774700.0],["2011-06-15",5.8026,5.8476,5.6959,5.797,1125700.0],["2011-06-16",5.6397,5.6678,5.4263,5.533,5224400.0],["2011-06-17",5.6004,5.651,5.5723,5.6341,2784900.0],["2011-06-20",5.6229,5.7015,5.6004,5.6791,1207500.0],["2011-06-21",5.7184,5.7633,5.6959,5.7633,1307000.0],["2011-06-22",5.7465,5.8195,5.7408,5.7633,985000.0],["2011-06-23",5.7015,5.7521,5.6004,5.6678,1427800.0],["2011-06-24",5.6903,5.7352,5.6341,5.6734,1479700.0],["2011-06-27",5.6566,5.8195,5.6454,5.8139,1276000.0],["2011-06-28",5.8195,5.8476,5.7745,5.797,1686000.0],["2011-06-29",5.842,5.842,5.7521,5.8195,1014500.0],["2011-06-30",5.8139,5.842,5.7745,5.8139,1384500.0],["2011-07-01",5.8307,5.9206,5.8195,5.9037,1289600.0],["2011-07-05",5.9037,5.915,5.8251,5.87,826900.0],["2011-07-06",5.8588,5.9374,5.8476,5.9374,811000.0],["2011-07-07",5.9992,6.0273,5.9374,5.9599,990900.0],["2011-07-08",5.8757,5.8869,5.8251,5.8363,986000.0],["2011-07-11",5.7689,5.7858,5.6678,5.6734,914800.0],["2011-07-12",5.6566,5.7745,5.6453,5.7577,1176300.0],["2011-07-13",5.7802,5.87,5.7521,5.8195,677200.0],["2011-07-14",5.8588,5.87,5.7184,5.7296,958700.0],["2011-07-15",5.7577,5.7633,5.6453,5.6678,717300.0],["2011-07-18",5.6734,5.6734,5.5499,5.5892,687400.0],["2011-07-19",5.6229,5.7408,5.606,5.7352,638600.0],["2011-07-20",5.7521,5.8139,5.7015,5.7521,510600.0],["2011-07-21",5.797,5.8644,5.7745,5.8363,686800.0],["2011-07-22",5.8307,5.8307,5.7184,5.7745,620100.0],["2011-07-25",5.724,5.7858,5.6622,5.7352,593800.0],["2011-07-26",5.7184,5.7745,5.6453,5.7577,1005600.0],["2011-07-27",5.7128,5.7128,5.5442,5.5499,1024500.0],["2011-07-28",5.5611,5.5948,5.5218,5.5779,900300.0],["2011-07-29",5.5049,5.6622,5.5049,5.6173,981700.0],["2011-08-01",5.7128,5.7521,5.6004,5.651,849600.0],["2011-08-02",5.6285,5.6734,5.4937,5.4937,942600.0],["2011-08-03",5.5049,5.6566,5.3813,5.651,1230300.0],["2011-08-04",5.5555,5.5779,5.3364,5.342,1357100.0],["2011-08-05",5.3982,5.415,5.1623,5.2297,1268500.0],["2011-08-08",5.078,5.2241,4.6904,4.696,2026200.0],["2011-08-09",4.8308,5.078,4.5556,5.078,2711600.0],["2011-08-10",4.9432,4.9488,4.7185,4.7747,2589000.0],["2011-08-11",4.8421,5.1679,4.7803,5.0892,2175500.0],["2011-08-12",5.151,5.2072,4.9207,4.96,1021600.0],["2011-08-15",5.0331,5.151,4.9937,5.1454,678800.0],["2011-08-16",5.0892,5.1229,4.9488,5.0387,869600.0],["2011-08-17",5.0724,5.1454,5.0106,5.0668,571600.0],["2011-08-18",4.887,4.8926,4.696,4.7915,1517300.0],["2011-08-19",4.7073,4.9095,4.6005,4.6062,1387700.0],["2011-08-22",4.7354,4.7803,4.5275,4.6005,1052900.0],["2011-08-23",4.6118,4.8252,4.5275,4.7915,1607400.0],["2011-08-24",4.7859,4.9432,4.7466,4.9376,1476800.0],["2011-08-25",5.0499,5.1454,4.7522,4.7915,1196500.0],["2011-08-26",4.7578,4.932,4.6623,4.8758,1110300.0],["2011-08-29",4.9376,5.1173,4.9039,5.1173,1250900.0],["2011-08-30",5.0832,5.1116,4.9523,5.0604,918600.0],["2011-08-31",5.1059,5.1799,5.0661,5.1059,1414000.0],["2011-09-01",5.123,5.1344,4.8839,4.901,1113300.0],["2011-09-02",4.7872,4.8783,4.7303,4.7359,1180000.0],["2011-09-06",4.5936,4.7189,4.5595,4.6847,665800.0],["2011-09-07",4.7872,5.0832,4.7644,5.0604,1322700.0],["2011-09-08",4.9921,5.0661,4.8896,4.8896,953700.0],["2011-09-09",4.8213,4.8782,4.6619,4.7246,1150600.0],["2011-09-12",4.6449,4.8953,4.6449,4.8896,1075300.0],["2011-09-13",4.9124,5.0604,4.8612,4.9636,1072200.0],["2011-09-14",5.0035,5.1116,4.8953,5.049,934200.0],["2011-09-15",5.1002,5.1799,5.0206,5.1686,985200.0],["2011-09-16",5.1913,5.2539,5.0433,5.1629,1325500.0],["2011-09-19",5.0547,5.0889,4.9522,5.0206,837500.0],["2011-09-20",5.0319,5.123,4.9636,4.975,740800.0],["2011-09-21",4.9579,4.9921,4.6847,4.6904,1573000.0],["2011-09-22",4.5538,4.7473,4.4798,4.6619,1508000.0],["2011-09-23",4.6506,4.7359,4.5936,4.6676,1334900.0],["2011-09-26",4.7189,4.8555,4.6335,4.8498,953700.0],["2011-09-27",4.9579,5.0433,4.8441,4.9067,1077100.0],["2011-09-28",4.9067,4.9523,4.6676,4.6733,974000.0],["2011-09-29",4.8043,4.901,4.6961,4.901,933700.0],["2011-09-30",4.8099,4.9409,4.7758,4.8783,1763600.0],["2011-10-03",4.827,4.9636,4.6563,4.6676,1668000.0],["2011-10-04",4.6221,5.0832,4.5879,5.049,1800000.0],["2011-10-05",5.0149,5.123,4.901,5.0832,1013000.0],["2011-10-06",5.0547,5.1799,4.975,5.1742,994000.0],["2011-10-07",5.197,5.197,4.9466,4.9523,1081100.0],["2011-10-10",5.0604,5.2767,5.0604,5.2767,869600.0],["2011-10-11",5.2141,5.3507,5.1629,5.3109,705800.0],["2011-10-12",5.3393,5.5101,5.3052,5.419,880000.0],["2011-10-13",5.3621,5.3621,5.1799,5.2539,613800.0],["2011-10-14",5.3279,5.3906,5.1458,5.2767,623700.0],["2011-10-17",5.2027,5.2482,5.0604,5.0775,794100.0],["2011-10-18",5.1287,5.5215,5.0661,5.4646,1088600.0],["2011-10-19",5.4247,5.5499,5.3507,5.3906,988000.0],["2011-10-20",5.4076,5.567,5.3052,5.5613,1422800.0],["2011-10-21",5.6524,5.6866,5.4987,5.6524,1269000.0],["2011-10-24",5.641,5.7719,5.5898,5.7492,970700.0],["2011-10-25",5.6866,5.7207,5.5784,5.5955,877800.0],["2011-10-26",5.715,5.7606,5.5727,5.7321,832200.0],["2011-10-27",5.8687,5.9825,5.8118,5.9199,1941200.0],["2011-10-28",5.8915,5.9484,5.8061,5.863,1091400.0],["2011-10-31",5.7492,5.9142,5.6695,5.7435,749800.0],["2011-11-01",5.5499,5.7378,5.3849,5.4759,1503500.0],["2011-11-02",5.5499,5.8573,5.5499,5.8459,1277400.0],["2011-11-03",5.9427,6.1135,5.789,6.085,1123400.0],["2011-11-04",5.9996,6.0622,5.9199,6.0509,1019500.0],["2011-11-07",6.0452,6.1476,5.9484,6.1192,766000.0],["2011-11-08",6.1476,6.233,6.0395,6.2273,906400.0],["2011-11-09",6.0395,6.0793,5.8801,5.8858,911000.0],["2011-11-10",6.0053,6.0679,5.9256,5.9825,608900.0],["2011-11-11",6.0679,6.159,6.0452,6.1192,513900.0],["2011-11-14",6.0736,6.1362,5.9313,5.9769,636600.0],["2011-11-15",5.9313,6.1249,5.9085,6.0907,579100.0],["2011-11-16",5.9996,6.1761,5.9769,5.9996,823900.0],["2011-11-17",5.9769,6.1818,5.9484,5.9996,1165700.0],["2011-11-18",6.0338,6.1875,6.011,6.1305,895600.0],["2011-11-21",6.0281,6.0509,5.863,5.8801,880300.0],["2011-11-22",5.8972,5.9541,5.8061,5.8232,795800.0],["2011-11-23",5.7662,5.7662,5.5727,5.5784,1035000.0],["2011-11-25",5.5955,5.7662,5.5784,5.5784,424300.0],["2011-11-28",5.7492,5.8972,5.715,5.7833,919000.0],["2011-11-29",5.743,5.8236,5.6854,5.72,767700.0],["2011-11-30",5.9273,6.1405,5.8697,6.1405,1548300.0],["2011-12-01",6.1232,6.1577,5.9964,6.0829,711900.0],["2011-12-02",6.175,6.3133,6.1405,6.1693,916600.0],["2011-12-05",6.2787,6.3363,6.2269,6.3248,1215700.0],["2011-12-06",6.3017,6.3363,6.2326,6.2902,832800.0],["2011-12-07",6.2499,6.4169,6.1059,6.3766,1060300.0],["2011-12-08",6.3363,6.3363,6.0944,6.1059,807900.0],["2011-12-09",6.1462,6.4112,6.1347,6.3709,820300.0],["2011-12-12",6.2499,6.3709,6.2211,6.3421,962100.0],["2011-12-13",6.3824,6.4515,6.1923,6.2384,832000.0],["2011-12-14",6.1635,6.3075,6.1347,6.1923,818000.0],["2011-12-15",6.2845,6.296,6.1693,6.2441,969600.0],["2011-12-16",6.3478,6.4746,6.2672,6.3133,2455600.0],["2011-12-19",6.3421,6.4169,6.1577,6.1808,643500.0],["2011-12-20",6.296,6.4515,6.296,6.4227,1040500.0],["2011-12-21",6.3248,6.4458,6.2845,6.4458,1364300.0],["2011-12-22",6.4803,6.6243,6.4688,6.4918,1105600.0],["2011-12-23",6.5149,6.5494,6.4803,6.5091,580800.0],["2011-12-27",6.4803,6.6128,6.4688,6.6013,793800.0],["2011-12-28",6.5955,6.5955,6.4227,6.4515,762600.0],["2011-12-29",6.463,6.5667,6.4457,6.5552,520100.0],["2011-12-30",6.5552,6.561,6.4688,6.5149,1992900.0],["2012-01-03",6.6243,6.751,6.6128,6.7338,2251000.0],["2012-01-04",6.6992,6.8202,6.5955,6.8029,1378900.0],["2012-01-05",6.7741,7.0275,6.6877,6.9123,2109900.0],["2012-01-06",6.8374,6.9527,6.7338,6.9181,1699700.0],["2012-01-09",6.9181,7.0563,6.8893,6.9987,1125400.0],["2012-01-10",7.0794,7.1024,7.0103,7.0563,1137200.0],["2012-01-11",7.0275,7.0563,6.9757,7.0275,923200.0],["2012-01-12",7.0448,7.1024,6.9584,7.0967,904800.0],["2012-01-13",6.9872,7.1082,6.9411,7.0851,906400.0],["2012-01-17",7.137,7.2003,7.0621,7.1197,1434600.0],["2012-01-18",7.0851,7.1946,7.0621,7.16,1139800.0],["2012-01-19",7.2003,7.2003,7.0103,7.0275,845100.0],["2012-01-20",7.0275,7.1715,6.9815,7.16,755500.0],["2012-01-23",7.1427,7.2349,7.0736,7.1024,860200.0],["2012-01-24",7.0333,7.0851,6.9123,6.9757,1115500.0],["2012-01-25",6.8144,6.8893,6.7453,6.8202,1579600.0],["2012-01-26",6.849,6.8605,6.5667,6.6646,2106300.0],["2012-01-27",6.6301,6.6992,6.5206,6.6416,1390300.0],["2012-01-30",6.5898,6.7683,6.5725,6.7338,838300.0],["2012-01-31",6.7914,6.8259,6.6877,6.751,830900.0],["2012-02-01",6.7971,6.9527,6.7856,6.8951,1224900.0],["2012-02-02",6.9123,6.9815,6.872,6.9008,831400.0],["2012-02-03",6.9987,7.0679,6.9699,7.0333,991300.0],["2012-02-06",6.993,7.0391,6.9527,6.9815,411000.0],["2012-02-07",6.9642,7.0391,6.9239,6.9815,375700.0],["2012-02-08",6.9815,7.0736,6.8835,7.0045,474000.0],["2012-02-09",7.0103,7.0563,6.9123,6.9757,397700.0],["2012-02-10",6.9123,6.9123,6.7914,6.8087,586100.0],["2012-02-13",6.9008,6.9239,6.8259,6.9066,477400.0],["2012-02-14",6.849,6.8663,6.728,6.8375,523900.0],["2012-02-15",6.8605,6.9181,6.7971,6.872,740900.0],["2012-02-16",6.8605,7.0506,6.849,7.016,757600.0],["2012-02-17",7.0275,7.1139,7.0045,7.0563,512300.0],["2012-02-21",7.0506,7.0679,6.9123,7.0045,587400.0],["2012-02-22",6.9584,6.9872,6.7856,6.7856,704900.0],["2012-02-23",6.7971,6.9872,6.7683,6.9642,697800.0],["2012-02-24",7.016,7.016,6.8605,6.8835,437800.0],["2012-02-27",6.8144,7.0333,6.7395,6.9872,564400.0],["2012-02-28",7.0163,7.0163,6.8825,6.9232,520600.0],["2012-02-29",6.9523,6.9989,6.8243,6.8592,965800.0],["2012-03-01",6.9058,6.9814,6.836,6.8418,740900.0],["2012-03-02",6.8476,6.8767,6.6847,6.7138,929200.0],["2012-03-05",6.6963,6.8127,6.6672,6.7487,455700.0],["2012-03-06",6.6847,6.6905,6.58,6.6091,735000.0],["2012-03-07",6.6265,6.6963,6.5916,6.6789,534200.0],["2012-03-08",6.7138,6.7836,6.6614,6.772,541200.0],["2012-03-09",6.772,6.9465,6.7603,6.8534,616000.0],["2012-03-12",6.8709,6.9465,6.8243,6.8941,435600.0],["2012-03-13",6.9465,7.0687,6.9232,7.0687,1168100.0],["2012-03-14",7.0861,7.1501,6.9639,7.057,488000.0],["2012-03-15",7.0861,7.185,7.0279,7.1734,640800.0],["2012-03-16",7.1967,7.2548,7.1036,7.185,920800.0],["2012-03-19",7.1559,7.2723,7.0454,7.2374,592700.0],["2012-03-20",7.1734,7.2083,7.0978,7.1385,588200.0],["2012-03-21",7.1559,7.2257,7.1268,7.1501,645600.0],["2012-03-22",7.0978,7.0978,6.9872,7.0396,727800.0],["2012-03-23",7.0279,7.1036,6.993,7.0919,743500.0],["2012-03-26",7.1792,7.2316,7.1327,7.1792,720200.0],["2012-03-27",7.2083,7.2083,7.1036,7.1036,512100.0],["2012-03-28",7.0978,7.249,7.0919,7.2141,1599000.0],["2012-03-29",7.1559,7.1559,6.993,7.1268,728100.0],["2012-03-30",7.1967,7.2025,7.0279,7.0279,795600.0],["2012-04-02",7.0279,7.185,6.9465,7.1676,1140600.0],["2012-04-03",7.1734,7.1908,7.0628,7.1501,582300.0],["2012-04-04",7.057,7.0745,6.929,6.9581,826500.0],["2012-04-05",6.9174,6.9581,6.8709,6.9174,648000.0],["2012-04-09",6.8127,6.8243,6.7021,6.7545,840200.0],["2012-04-10",6.7603,6.7894,6.6265,6.6381,885800.0],["2012-04-11",6.7138,6.7894,6.6498,6.772,767500.0],["2012-04-12",6.772,6.8534,6.7603,6.8185,628200.0],["2012-04-13",6.801,6.801,6.6265,6.6265,710000.0],["2012-04-16",6.6672,6.8069,6.6032,6.7603,687200.0],["2012-04-17",6.7952,6.9232,6.7952,6.8592,467500.0],["2012-04-18",6.7836,6.8301,6.7254,6.7312,532700.0],["2012-04-19",6.7429,6.8069,6.6323,6.708,567800.0],["2012-04-20",6.8243,6.8941,6.7661,6.8069,585700.0],["2012-04-23",6.708,6.7254,6.6207,6.7021,820100.0],["2012-04-24",6.5392,6.6091,6.3763,6.6091,1073800.0],["2012-04-25",6.6614,6.7487,6.5916,6.6614,680500.0],["2012-04-26",6.6614,6.7138,6.6149,6.6847,474200.0],["2012-04-27",6.6847,6.7778,6.6032,6.7545,487300.0],["2012-04-30",6.7254,6.7545,6.5916,6.6032,732000.0],["2012-05-01",6.5858,6.7778,6.5858,6.5916,880200.0],["2012-05-02",6.5625,6.5625,6.452,6.5509,727800.0],["2012-05-03",6.5509,6.5858,6.4869,6.5334,661600.0],["2012-05-04",6.4869,6.5043,6.3589,6.3822,632100.0],["2012-05-07",6.3531,6.4403,6.3473,6.4054,581200.0],["2012-05-08",6.3473,6.5218,6.3414,6.5043,751000.0],["2012-05-09",6.4054,6.4287,6.324,6.3996,591000.0],["2012-05-10",6.452,6.5102,6.4229,6.5043,608500.0],["2012-05-11",6.3996,6.5043,6.2833,6.4869,750100.0],["2012-05-14",6.3996,6.4462,6.3473,6.3763,895500.0],["2012-05-15",6.3938,6.5625,6.3356,6.4403,1093000.0],["2012-05-16",6.4869,6.4927,6.3414,6.3473,699600.0],["2012-05-17",6.3414,6.3531,6.1785,6.1785,846900.0],["2012-05-18",6.1785,6.2949,6.1378,6.1553,931100.0],["2012-05-21",6.1669,6.2833,6.1087,6.2367,822000.0],["2012-05-22",6.2484,6.3473,6.2309,6.2658,923300.0],["2012-05-23",6.2076,6.3531,6.1669,6.3414,624000.0],["2012-05-24",6.3414,6.3822,6.2542,6.3822,525200.0],["2012-05-25",6.388,6.3996,6.3065,6.3298,412300.0],["2012-05-29",6.3996,6.4345,6.2891,6.3647,515000.0],["2012-05-30",6.2949,6.324,6.2018,6.2018,622000.0],["2012-05-31",6.2548,6.2901,6.1547,6.2489,1257000.0],["2012-06-01",6.1489,6.19,5.9959,6.0076,1033800.0],["2012-06-04",6.0253,6.0547,5.8193,5.8664,868700.0],["2012-06-05",5.837,5.9253,5.8252,5.8547,884000.0],["2012-06-06",5.9017,5.9429,5.8605,5.9311,1047300.0],["2012-06-07",6.0194,6.1077,5.9782,6.0017,841800.0],["2012-06-08",5.9782,6.1135,5.9253,6.1077,462000.0],["2012-06-11",6.1783,6.19,5.9547,5.9606,815000.0],["2012-06-12",5.9723,6.0312,5.9135,6.0312,748100.0],["2012-06-13",6.0253,6.09,5.9311,5.9547,602900.0],["2012-06-14",5.9488,6.0547,5.9194,6.0253,680700.0],["2012-06-15",6.0724,6.19,5.99,6.1253,951700.0],["2012-06-18",6.0841,6.1606,5.9959,6.1194,528900.0],["2012-06-19",6.1371,6.296,6.1253,6.243,673800.0],["2012-06-20",6.2371,6.2783,6.1606,6.2312,506400.0],["2012-06-21",6.243,6.296,6.0724,6.0841,656100.0],["2012-06-22",6.1077,6.2548,6.0665,6.243,1406500.0],["2012-06-25",6.1253,6.1724,6.0841,6.1371,548400.0],["2012-06-26",6.143,6.243,6.1018,6.1606,507100.0],["2012-06-27",6.1606,6.3136,6.1253,6.3077,447500.0],["2012-06-28",6.2607,6.2842,6.1783,6.2783,462000.0],["2012-06-29",6.4313,6.4548,6.3724,6.396,704200.0],["2012-07-02",6.4313,6.549,6.4136,6.549,747100.0],["2012-07-03",6.5431,6.6372,6.5078,6.6372,280600.0],["2012-07-05",6.6078,6.6431,6.5666,6.5784,313000.0],["2012-07-06",6.4901,6.5666,6.4372,6.5254,302500.0],["2012-07-09",6.496,6.5254,6.4607,6.5019,559700.0],["2012-07-10",6.5607,6.6078,6.4431,6.496,413000.0],["2012-07-11",6.4901,6.5372,6.4725,6.5195,396200.0],["2012-07-12",6.4725,6.5431,6.4431,6.5195,343900.0],["2012-07-13",6.5313,6.6784,6.5313,6.6784,501200.0],["2012-07-16",6.6549,6.6549,6.5843,6.6137,516400.0],["2012-07-17",6.6372,6.7373,6.5549,6.7196,512300.0],["2012-07-18",6.6961,6.8079,6.6549,6.7255,714000.0],["2012-07-19",6.7255,6.7255,6.596,6.6372,530500.0],["2012-07-20",6.5725,6.6549,6.5254,6.5372,637300.0],["2012-07-23",6.4078,6.4901,6.3901,6.4372,349700.0],["2012-07-24",6.7137,6.7137,6.3371,6.3842,748400.0],["2012-07-25",6.4019,6.4548,6.3371,6.3666,365900.0],["2012-07-26",6.4666,6.4725,6.3842,6.4254,370600.0],["2012-07-27",6.4313,6.5607,6.3666,6.5195,527200.0],["2012-07-30",6.5254,6.5666,6.4607,6.4725,267600.0],["2012-07-31",6.4548,6.5019,6.396,6.4019,429000.0],["2012-08-01",6.4195,6.4666,6.3136,6.3313,637900.0],["2012-08-02",6.3018,6.3313,6.2077,6.2548,470000.0],["2012-08-03",6.3489,6.5254,6.3313,6.5137,444400.0],["2012-08-06",6.5137,6.596,6.496,6.5195,319100.0],["2012-08-07",6.5549,6.6255,6.5254,6.5431,379900.0],["2012-08-08",6.496,6.5843,6.4725,6.5313,266100.0],["2012-08-09",6.5313,6.5607,6.4607,6.4725,232600.0],["2012-08-10",6.4725,6.4842,6.4195,6.4548,283500.0],["2012-08-13",6.4372,6.4842,6.3666,6.4842,344000.0],["2012-08-14",6.5019,6.5607,6.4431,6.4607,417300.0],["2012-08-15",6.4431,6.5607,6.4431,6.5607,333400.0],["2012-08-16",6.5666,6.6078,6.5019,6.5902,363500.0],["2012-08-17",6.6137,6.649,6.6078,6.649,348300.0],["2012-08-20",6.5902,6.6667,6.5902,6.6431,366700.0],["2012-08-21",6.6608,6.7255,6.596,6.6196,429700.0],["2012-08-22",6.6196,6.6372,6.5078,6.5313,326300.0],["2012-08-23",6.5372,6.5431,6.4195,6.4195,453600.0],["2012-08-24",6.3842,6.4842,6.3783,6.4313,300600.0],["2012-08-27",6.4431,6.5137,6.4254,6.496,376200.0],["2012-08-28",6.4901,6.5902,6.4901,6.5666,296500.0],["2012-08-29",6.5607,6.6255,6.5607,6.6137,321600.0],["2012-08-30",6.5959,6.5959,6.5364,6.5542,244200.0],["2012-08-31",6.6077,6.6196,6.4888,6.5126,437800.0],["2012-09-04",6.5185,6.6553,6.5007,6.6434,658200.0],["2012-09-05",6.6256,6.6434,6.5483,6.6196,609700.0],["2012-09-06",6.6732,6.7921,6.6732,6.7386,737600.0],["2012-09-07",6.7683,6.7921,6.7208,6.7386,593000.0],["2012-09-10",6.691,6.7624,6.6851,6.7207,369000.0],["2012-09-11",6.7207,6.7921,6.691,6.7624,371300.0],["2012-09-12",6.7683,6.8397,6.7683,6.8397,419900.0],["2012-09-13",6.8338,7.0003,6.7802,6.9706,1043100.0],["2012-09-14",6.9884,7.1549,6.9527,7.1252,1075000.0],["2012-09-17",7.0954,7.1133,7.0181,7.0538,658000.0],["2012-09-18",7.0598,7.1192,7.0181,7.1014,580900.0],["2012-09-19",7.1014,7.1549,7.0479,7.1371,856500.0],["2012-09-20",7.1014,7.1549,7.0479,7.0598,396700.0],["2012-09-21",7.1668,7.1668,6.9051,6.9111,2007200.0],["2012-09-24",6.9051,6.9705,6.8516,6.917,809800.0],["2012-09-25",6.9408,6.9884,6.81,6.81,604300.0],["2012-09-26",6.81,6.8635,6.7505,6.7802,453800.0],["2012-09-27",6.7981,6.8635,6.7386,6.7802,492800.0],["2012-09-28",6.7445,6.7564,6.6613,6.6672,768600.0],["2012-10-01",6.7207,6.804,6.6791,6.7089,549900.0],["2012-10-02",6.7386,6.7624,6.6672,6.6851,441100.0],["2012-10-03",6.7148,6.7624,6.6494,6.6613,409600.0],["2012-10-04",6.697,6.7505,6.6434,6.7505,623700.0],["2012-10-05",6.7981,6.8575,6.7505,6.7862,266400.0],["2012-10-08",6.7505,6.7564,6.697,6.7207,231800.0],["2012-10-09",6.7386,6.7386,6.6077,6.6434,466600.0],["2012-10-10",6.6494,6.6791,6.6077,6.6256,478700.0],["2012-10-11",6.6732,6.6851,6.5542,6.5602,1219500.0],["2012-10-12",6.5423,6.6137,6.3877,6.3877,917500.0],["2012-10-15",6.4174,6.4591,6.3342,6.3639,618100.0],["2012-10-16",6.3996,6.4234,6.2866,6.3044,632500.0],["2012-10-17",6.3342,6.4234,6.3044,6.4115,1007700.0],["2012-10-18",6.4055,6.4472,6.3936,6.4055,325100.0],["2012-10-19",6.3817,6.3817,6.2568,6.2925,575100.0],["2012-10-22",6.2747,6.3758,6.239,6.352,559900.0],["2012-10-23",6.2509,6.4055,6.0665,6.3698,1174400.0],["2012-10-24",6.4115,6.4174,6.3342,6.3877,411500.0],["2012-10-25",6.4293,6.5126,6.352,6.4234,379000.0],["2012-10-26",6.4293,6.4472,6.3223,6.3579,362100.0],["2012-10-31",6.3044,6.3877,6.2925,6.3817,439600.0],["2012-11-01",6.4055,6.4947,6.3639,6.4353,440100.0],["2012-11-02",6.4769,6.4769,6.3044,6.3282,423400.0],["2012-11-05",6.3104,6.3817,6.239,6.3698,397500.0],["2012-11-06",6.3758,6.5661,6.3758,6.5542,621700.0],["2012-11-07",6.465,6.465,6.2449,6.2687,662100.0],["2012-11-08",6.2747,6.3282,6.1557,6.1914,544800.0],["2012-11-09",6.2033,6.3639,6.1795,6.3342,730700.0],["2012-11-12",6.3401,6.4293,6.3044,6.3639,420700.0],["2012-11-13",6.3104,6.3996,6.2449,6.2509,452900.0],["2012-11-14",6.2628,6.3223,6.1914,6.2866,1302600.0],["2012-11-15",6.2568,6.3104,6.2212,6.2628,470000.0],["2012-11-16",6.2568,6.3579,6.2331,6.3461,722500.0],["2012-11-19",6.4115,6.5185,6.3817,6.5066,984500.0],["2012-11-20",6.5007,6.5423,6.4412,6.4888,593400.0],["2012-11-21",6.4947,6.5245,6.4115,6.4412,241700.0],["2012-11-23",6.4769,6.5602,6.471,6.5602,355700.0],["2012-11-26",6.5245,6.5423,6.4888,6.5423,536900.0],["2012-11-27",6.5185,6.5483,6.471,6.5066,426400.0],["2012-11-28",6.4591,6.471,6.3163,6.465,627100.0],["2012-11-29",6.5191,6.6154,6.471,6.5672,591300.0],["2012-11-30",6.5733,6.5913,6.459,6.4951,864300.0],["2012-12-03",6.5372,6.5672,6.4229,6.5131,447300.0],["2012-12-04",6.5071,6.5251,6.3928,6.5071,420600.0],["2012-12-05",6.5191,6.5913,6.465,6.5251,540300.0],["2012-12-06",6.5071,6.5552,6.5011,6.5312,420200.0],["2012-12-07",6.5552,6.5793,6.4289,6.447,572600.0],["2012-12-10",6.4409,6.471,6.3688,6.4229,906200.0],["2012-12-11",6.465,6.465,6.3628,6.4229,731000.0],["2012-12-12",6.4289,6.453,6.3207,6.3447,743000.0],["2012-12-13",6.3447,6.3928,6.3086,6.3207,576000.0],["2012-12-14",6.3267,6.3447,6.2966,6.3207,545800.0],["2012-12-17",6.3568,6.4951,6.3447,6.4951,836200.0],["2012-12-18",6.5191,6.5913,6.4951,6.5913,577800.0],["2012-12-19",6.5973,6.6154,6.5312,6.5312,625200.0],["2012-12-20",6.5251,6.6093,6.4891,6.6033,586400.0],["2012-12-21",6.5612,6.6394,6.477,6.5071,3395600.0],["2012-12-24",6.5071,6.5251,6.447,6.4891,234600.0],["2012-12-26",6.4951,6.5191,6.4289,6.477,333900.0],["2012-12-27",6.477,6.4951,6.2605,6.3868,719000.0],["2012-12-28",6.3447,6.4349,6.3147,6.3387,438300.0],["2012-12-31",6.3267,6.3868,6.3147,6.3868,701000.0],["2013-01-02",6.5492,6.8319,6.5312,6.8198,1946900.0],["2013-01-03",6.8258,6.898,6.7477,6.898,876200.0],["2013-01-04",6.9161,6.9161,6.8439,6.892,601200.0],["2013-01-07",6.8559,6.8619,6.6815,6.7116,863400.0],["2013-01-08",6.7116,6.7236,6.6093,6.6093,846400.0],["2013-01-09",6.6334,6.6996,6.5372,6.5492,789200.0],["2013-01-10",6.6033,6.6214,6.5312,6.5672,783700.0],["2013-01-11",6.5552,6.5733,6.4349,6.5552,734700.0],["2013-01-14",6.5312,6.6334,6.5312,6.5913,485700.0],["2013-01-15",6.5372,6.6154,6.5372,6.6154,572900.0],["2013-01-16",6.6093,6.7056,6.6093,6.6695,734700.0],["2013-01-17",6.6755,6.7958,6.6755,6.7657,439500.0],["2013-01-18",6.7657,6.7777,6.6755,6.7356,349300.0],["2013-01-22",6.7356,6.8439,6.7296,6.8439,503500.0],["2013-01-23",6.8138,6.886,6.7717,6.8379,640100.0],["2013-01-24",6.7898,6.892,6.5672,6.886,1543100.0],["2013-01-25",6.88,6.9161,6.7898,6.898,850100.0],["2013-01-28",6.892,7.0002,6.8619,6.9642,799900.0],["2013-01-29",6.9461,7.0123,6.9281,6.9702,686200.0],["2013-01-30",6.9461,6.9882,6.898,6.9401,491400.0],["2013-01-31",6.9281,6.9882,6.898,6.9702,896600.0],["2013-02-01",7.0123,7.1265,6.9762,7.1085,1463300.0],["2013-02-04",7.0724,7.0905,6.9581,7.0002,1230100.0],["2013-02-05",7.0363,7.1145,7.0123,7.0784,445200.0],["2013-02-06",7.0484,7.1506,7.0484,7.1145,493800.0],["2013-02-07",7.0965,7.1446,7.0423,7.0905,391800.0],["2013-02-08",7.1085,7.1626,7.0544,7.1386,714400.0],["2013-02-11",7.1265,7.1626,7.0844,7.1326,444300.0],["2013-02-12",7.1506,7.2528,7.1326,7.2228,667700.0],["2013-02-13",7.2408,7.2709,7.1747,7.2348,576400.0],["2013-02-14",7.2107,7.2528,7.1807,7.1867,997100.0],["2013-02-15",7.2167,7.2528,7.1747,7.2408,587800.0],["2013-02-19",7.0002,7.2408,7.0002,7.1205,1353100.0],["2013-02-20",7.1326,7.1686,6.9882,6.9882,1327500.0],["2013-02-21",6.9882,7.0423,6.9521,6.9942,862200.0],["2013-02-22",7.0484,7.0724,6.9582,7.0243,748400.0],["2013-02-25",7.0784,7.0965,6.8258,6.8319,670100.0],["2013-02-26",6.8559,6.9161,6.8138,6.8619,1203000.0],["2013-02-27",6.8679,6.904,6.8379,6.8619,841600.0],["2013-02-28",6.8741,6.9592,6.8437,6.9045,776800.0],["2013-03-01",6.8498,7.0017,6.7708,6.9835,826800.0],["2013-03-04",6.9713,7.0564,6.9227,7.0382,1140000.0],["2013-03-05",7.0686,7.0807,6.9652,6.9835,791800.0],["2013-03-06",7.0017,7.0321,6.9592,6.9896,446400.0],["2013-03-07",7.0078,7.0747,6.9835,7.0747,906300.0],["2013-03-08",7.1415,7.1597,7.0139,7.0686,609700.0],["2013-03-11",7.0564,7.0747,7.0139,7.026,659000.0],["2013-03-12",7.0321,7.0503,6.9835,7.0078,515200.0],["2013-03-13",7.026,7.0747,7.0017,7.0503,470200.0],["2013-03-14",7.0686,7.105,7.0443,7.105,765100.0],["2013-03-15",7.0929,7.2205,7.0929,7.2144,1900500.0],["2013-03-18",7.1111,7.1719,7.0868,7.1111,729700.0],["2013-03-19",7.1294,7.178,7.0868,7.1354,753600.0],["2013-03-20",7.1658,7.178,7.1354,7.1597,316200.0],["2013-03-21",7.1233,7.1415,7.0625,7.0807,350800.0],["2013-03-22",7.1233,7.1658,7.0929,7.1415,396300.0],["2013-03-25",7.1658,7.2388,7.1294,7.1719,646600.0],["2013-03-26",7.2084,7.2266,7.1233,7.1841,350000.0],["2013-03-27",7.1294,7.2084,7.0807,7.1962,381800.0],["2013-03-28",7.2084,7.3664,7.1719,7.3542,1446800.0],["2013-04-01",7.3178,7.3542,7.1172,7.1841,801200.0],["2013-04-02",7.2144,7.2813,7.1537,7.1658,647200.0],["2013-04-03",7.1658,7.1962,7.0503,7.0807,592800.0],["2013-04-04",7.0868,7.1415,7.0382,7.1354,371400.0],["2013-04-05",7.0139,7.1658,7.0078,7.1537,999600.0],["2013-04-08",7.1658,7.2144,7.0625,7.1962,486400.0],["2013-04-09",7.2084,7.2084,7.0807,7.0929,463000.0],["2013-04-10",7.1233,7.2023,7.105,7.1719,708800.0],["2013-04-11",7.1719,7.1719,7.105,7.1111,350900.0],["2013-04-12",7.0807,7.1172,7.0078,7.0625,468900.0],["2013-04-15",7.026,7.0503,6.7768,6.8133,713700.0],["2013-04-16",6.8802,6.9227,6.8194,6.9105,517400.0],["2013-04-17",6.8558,6.9045,6.7221,6.8376,671800.0],["2013-04-18",6.868,6.8802,6.7525,6.7829,489800.0],["2013-04-19",6.789,6.8741,6.7343,6.8619,428800.0],["2013-04-22",6.9105,6.9105,6.7404,6.8558,435000.0],["2013-04-23",6.9349,7.0017,6.8802,6.9713,345000.0],["2013-04-24",6.9713,7.0382,6.8011,6.9166,555400.0],["2013-04-25",6.9166,7.0078,6.8741,6.8862,449400.0],["2013-04-26",6.8741,6.9349,6.8072,6.8984,407200.0],["2013-04-29",6.9105,6.9531,6.8923,6.9409,364000.0],["2013-04-30",6.9349,6.9531,6.8498,6.9227,496900.0],["2013-05-01",6.8862,6.9227,6.7161,6.8194,1269900.0],["2013-05-02",6.8376,6.9592,6.8011,6.8376,488100.0],["2013-05-03",6.9106,7.0443,6.8923,6.9896,471500.0],["2013-05-06",7.0139,7.1294,6.9713,7.0868,430800.0],["2013-05-07",7.1111,7.2388,7.0868,7.2327,524400.0],["2013-05-08",7.2205,7.2388,7.1415,7.2327,393100.0],["2013-05-09",7.2144,7.2205,7.1354,7.1476,279400.0],["2013-05-10",7.1597,7.1658,7.0443,7.0747,379900.0],["2013-05-13",7.0503,7.099,7.0017,7.0443,395500.0],["2013-05-14",7.0564,7.1537,7.0443,7.1233,677900.0],["2013-05-15",7.1111,7.1537,7.0625,7.0868,601900.0],["2013-05-16",7.0807,7.1719,7.0686,7.1172,398000.0],["2013-05-17",7.1841,7.2084,7.1537,7.2084,549400.0],["2013-05-20",7.2023,7.2388,7.1658,7.2388,530300.0],["2013-05-21",7.2144,7.257,7.1719,7.178,573900.0],["2013-05-22",7.178,7.2813,7.0503,7.0807,438300.0],["2013-05-23",7.0199,7.0868,6.9956,7.0625,411300.0],["2013-05-24",7.026,7.1476,7.0017,7.1476,350600.0],["2013-05-28",7.257,7.2935,7.178,7.2205,721000.0],["2013-05-29",7.1597,7.2266,7.0929,7.1111,521600.0],["2013-05-30",7.1357,7.1602,7.0927,7.1541,506600.0],["2013-05-31",7.1111,7.1418,7.0497,7.062,516200.0],["2013-06-03",7.062,7.1295,6.9392,7.062,1301800.0],["2013-06-04",7.062,7.1173,6.9392,6.9944,1110300.0],["2013-06-05",6.9637,6.9883,6.8655,6.8839,647900.0],["2013-06-06",6.8655,6.9515,6.8225,6.9515,554900.0],["2013-06-07",6.9883,7.0067,6.9085,7.0006,580300.0],["2013-06-10",7.0313,7.0988,6.976,7.0927,500900.0],["2013-06-11",7.0067,7.0804,6.9576,7.0067,372200.0],["2013-06-12",7.0374,7.0559,6.9085,6.9208,370100.0],["2013-06-13",6.9085,7.0313,6.8655,7.019,417000.0],["2013-06-14",7.0006,7.0006,6.8102,6.8102,1402400.0],["2013-06-17",6.8593,6.8778,6.7611,6.7918,1717100.0],["2013-06-18",6.8225,6.9146,6.7734,6.9146,886100.0],["2013-06-19",6.9085,6.9208,6.8041,6.8962,732900.0],["2013-06-20",6.7918,6.9822,6.7611,6.9515,933400.0],["2013-06-21",6.9637,7.0374,6.9208,7.019,2046100.0],["2013-06-24",6.9453,7.105,6.9146,7.0559,895100.0],["2013-06-25",7.1111,7.1664,7.0313,7.1664,630100.0],["2013-06-26",7.2646,7.2953,7.1725,7.2524,993000.0],["2013-06-27",7.3076,7.3997,7.2831,7.3875,1029100.0],["2013-06-28",7.3752,7.4427,7.326,7.4182,1066600.0],["2013-07-01",7.4611,7.6208,7.412,7.6147,897300.0],["2013-07-02",7.5901,7.7068,7.5778,7.6699,849500.0],["2013-07-03",7.6515,7.6884,7.6085,7.6822,335700.0],["2013-07-05",7.7682,7.9156,7.7129,7.9156,700600.0],["2013-07-08",7.9463,7.9647,7.9033,7.9217,643200.0],["2013-07-09",7.9586,7.977,7.7928,7.9217,794700.0],["2013-07-10",7.9279,7.934,7.8112,7.8419,619200.0],["2013-07-11",7.9217,7.9217,7.6761,7.7436,750500.0],["2013-07-12",7.7375,7.8603,7.7129,7.8296,423300.0],["2013-07-15",7.8357,7.9094,7.7989,7.8972,444300.0],["2013-07-16",7.8849,7.8971,7.7006,7.848,438000.0],["2013-07-17",7.8664,7.8972,7.8296,7.8542,373300.0],["2013-07-18",7.8603,7.977,7.8603,7.9647,385800.0],["2013-07-19",7.9524,7.9831,7.9401,7.977,349100.0],["2013-07-22",7.9831,8.0568,7.9647,8.0507,357200.0],["2013-07-23",8.063,8.1428,7.934,8.1182,618700.0],["2013-07-24",8.1366,8.1981,8.0998,8.1612,528400.0],["2013-07-25",7.9954,8.1428,7.8542,7.9156,938800.0],["2013-07-26",7.8971,7.977,7.8849,7.9647,636500.0],["2013-07-29",7.9647,7.9647,7.8296,7.8296,966700.0],["2013-07-30",7.8726,7.934,7.7375,7.7682,796700.0],["2013-07-31",7.7682,7.8726,7.7498,7.7621,691700.0],["2013-08-01",7.8664,7.9279,7.8357,7.9217,643200.0],["2013-08-02",7.9156,7.934,7.8235,7.9094,347800.0],["2013-08-05",7.8971,7.9586,7.8542,7.9279,636500.0],["2013-08-06",7.9094,7.9217,7.8112,7.8849,426100.0],["2013-08-07",7.848,7.8849,7.7682,7.8173,670000.0],["2013-08-08",7.8726,7.9279,7.7989,7.891,414700.0],["2013-08-09",7.8726,7.9524,7.8173,7.8603,572700.0],["2013-08-12",7.8112,7.9463,7.8112,7.934,480600.0],["2013-08-13",7.9647,7.9708,7.8357,7.9524,459700.0],["2013-08-14",7.934,7.9586,7.8664,7.9033,544700.0],["2013-08-15",7.8235,7.8603,7.762,7.8296,553800.0],["2013-08-16",7.7805,7.9217,7.7682,7.7989,420300.0],["2013-08-19",7.7989,7.8173,7.7129,7.7191,405800.0],["2013-08-20",7.7191,7.8849,7.7006,7.8542,313000.0],["2013-08-21",7.8419,7.8419,7.7191,7.7436,292600.0],["2013-08-22",7.7498,7.8726,7.7498,7.8664,339000.0],["2013-08-23",7.8603,7.8787,7.7559,7.8112,280300.0],["2013-08-26",7.7989,7.8726,7.7498,7.7805,377400.0],["2013-08-27",7.7068,7.7498,7.4919,7.5164,900200.0],["2013-08-28",7.498,7.5594,7.4304,7.5287,555300.0],["2013-08-29",7.4977,7.6031,7.4481,7.5721,423500.0],["2013-08-30",7.5721,7.5845,7.4419,7.4853,513900.0],["2013-09-03",7.5659,7.6775,7.4543,7.5287,599100.0],["2013-09-04",7.5473,7.5907,7.4605,7.4729,567900.0],["2013-09-05",7.4977,7.5163,7.4481,7.4915,543200.0],["2013-09-06",7.5225,7.5225,7.3178,7.4357,435900.0],["2013-09-09",7.4729,7.5039,7.4047,7.5039,361000.0],["2013-09-10",7.5349,7.5659,7.4977,7.5597,383800.0],["2013-09-11",7.5597,7.5845,7.4915,7.5101,539900.0],["2013-09-12",7.5163,7.5473,7.3923,7.4171,430400.0],["2013-09-13",7.4605,7.5225,7.3799,7.5039,371200.0],["2013-09-16",7.5969,7.5969,7.4915,7.5101,460900.0],["2013-09-17",7.4977,7.6279,7.4915,7.6279,417000.0],["2013-09-18",7.6403,7.7272,7.5721,7.5845,676300.0],["2013-09-19",7.5907,7.6217,7.3985,7.4605,514900.0],["2013-09-20",7.5659,7.6031,7.5039,7.5287,1282800.0],["2013-09-23",7.5039,7.5535,7.4233,7.4977,593400.0],["2013-09-24",7.5101,7.5721,7.4543,7.5163,418500.0],["2013-09-25",7.5101,7.5597,7.4605,7.4853,435900.0],["2013-09-26",7.5225,7.5411,7.4171,7.4791,381600.0],["2013-09-27",7.4295,7.5597,7.3985,7.4915,468800.0],["2013-09-30",7.4233,7.5287,7.3923,7.5225,538700.0],["2013-10-01",7.5473,7.6527,7.4915,7.6527,524500.0],["2013-10-02",7.6155,7.6155,7.4977,7.5225,450300.0],["2013-10-03",7.4791,7.5287,7.4047,7.4233,425000.0],["2013-10-04",7.4047,7.4419,7.3923,7.4233,321900.0],["2013-10-07",7.3799,7.4109,7.3302,7.3489,410500.0],["2013-10-08",7.3551,7.3613,7.2992,7.3054,743300.0],["2013-10-09",7.3302,7.3799,7.2744,7.2868,644500.0],["2013-10-10",7.4109,7.5349,7.3799,7.5039,624800.0],["2013-10-11",7.5039,7.7209,7.4977,7.6899,2421700.0],["2013-10-14",7.6341,7.6961,7.5597,7.6217,1092800.0],["2013-10-15",7.5969,7.6155,7.5225,7.5349,1056400.0],["2013-10-16",7.5473,7.6341,7.5411,7.5969,1368000.0],["2013-10-17",7.5907,7.6713,7.5473,7.6279,1051100.0],["2013-10-18",7.8698,7.8698,7.6527,7.814,1465700.0],["2013-10-21",7.8326,7.9008,7.7458,7.9008,1314400.0],["2013-10-22",7.9504,7.9752,7.876,7.9442,789700.0],["2013-10-23",7.9194,7.9938,7.8388,7.969,647000.0],["2013-10-24",8.0,8.0558,7.938,8.0496,684500.0],["2013-10-25",8.0744,8.0868,8.0,8.0744,695600.0],["2013-10-28",8.0558,8.0868,8.0372,8.0558,427900.0],["2013-10-29",7.5597,7.783,7.5101,7.7768,5539400.0],["2013-10-30",7.7892,7.907,7.7085,7.7892,1396600.0],["2013-10-31",7.814,7.8512,7.752,7.7582,1008900.0],["2013-11-01",7.7396,7.8016,7.6589,7.7209,1261300.0],["2013-11-04",7.7209,7.7271,7.6217,7.6899,735100.0],["2013-11-05",7.6403,7.7147,7.5969,7.7023,596100.0],["2013-11-06",7.7333,7.8078,7.6775,7.8078,509200.0],["2013-11-07",7.814,7.845,7.6651,7.6837,897200.0],["2013-11-08",7.6775,7.9938,7.6775,7.969,887200.0],["2013-11-11",7.9132,7.9442,7.7768,7.8016,623600.0],["2013-11-12",7.7954,7.8078,7.5659,7.6403,1393800.0],["2013-11-13",7.6031,7.6961,7.5163,7.6899,1194100.0],["2013-11-14",7.7085,7.7768,7.6651,7.7209,570000.0],["2013-11-15",7.7023,7.7333,7.6093,7.7147,751000.0],["2013-11-18",7.7334,7.8574,7.6837,7.752,619300.0],["2013-11-19",7.752,7.814,7.7209,7.7458,660900.0],["2013-11-20",7.7768,7.814,7.6465,7.6961,722000.0],["2013-11-21",7.7209,7.8574,7.6961,7.783,820900.0],["2013-11-22",7.7954,7.8946,7.7582,7.8822,704700.0],["2013-11-25",7.907,7.9504,7.8574,7.8884,664300.0],["2013-11-26",7.9256,7.938,7.8574,7.9194,727500.0],["2013-11-27",7.9507,7.9695,7.8693,7.9069,659700.0],["2013-11-29",7.9507,7.9945,7.8568,7.957,358100.0],["2013-12-02",7.9632,7.9695,7.7691,7.7817,642900.0],["2013-12-03",7.7817,7.8255,7.6627,7.7378,883300.0],["2013-12-04",7.7441,7.8004,7.6502,7.7003,865100.0],["2013-12-05",7.6752,7.7441,7.6377,7.7003,564500.0],["2013-12-06",7.7817,7.9194,7.7754,7.8693,590500.0],["2013-12-09",7.8693,7.9382,7.8192,7.8443,677000.0],["2013-12-10",7.8505,7.8568,7.7191,7.7504,492000.0],["2013-12-11",7.7754,7.7754,7.6314,7.6377,783000.0],["2013-12-12",7.6189,7.7504,7.6189,7.694,1083700.0],["2013-12-13",7.7378,7.7504,7.6126,7.6314,702600.0],["2013-12-16",7.6815,7.7253,7.6126,7.7065,914200.0],["2013-12-17",7.7441,7.7441,7.6439,7.6627,657200.0],["2013-12-18",7.669,7.7316,7.6189,7.7316,853200.0],["2013-12-19",7.7003,7.7316,7.6565,7.669,536600.0],["2013-12-20",7.6815,7.7629,7.6565,7.7629,2463700.0],["2013-12-23",7.7879,7.9444,7.7629,7.9131,866100.0],["2013-12-24",7.9444,7.9444,7.8944,7.9069,325400.0],["2013-12-26",7.9194,7.982,7.9069,7.9632,559800.0],["2013-12-27",8.0008,8.0321,7.9194,7.9757,418900.0],["2013-12-30",7.9632,7.9883,7.9194,7.9257,358700.0],["2013-12-31",7.957,7.9695,7.8818,7.9006,450800.0],["2014-01-02",7.8568,7.9069,7.7629,7.7817,754800.0],["2014-01-03",7.7754,7.8192,7.7504,7.7942,577200.0],["2014-01-06",7.7942,7.838,7.7003,7.7003,576300.0],["2014-01-07",7.8568,8.0634,7.8255,7.9757,1143100.0],["2014-01-08",8.0008,8.0446,7.9257,8.0446,1112600.0],["2014-01-09",8.0446,8.1009,7.9945,8.0696,830900.0],["2014-01-10",8.0822,8.1197,8.0008,8.1072,1245600.0],["2014-01-13",8.1322,8.1322,7.9695,8.007,1247800.0],["2014-01-14",8.0446,8.0446,7.9507,8.0196,765300.0],["2014-01-15",8.0509,8.1072,7.982,7.9883,748700.0],["2014-01-16",7.982,7.982,7.8568,7.9069,639600.0],["2014-01-17",7.8944,7.9632,7.8818,7.8944,484700.0],["2014-01-21",7.9695,8.0509,7.9382,8.0446,705400.0],["2014-01-22",8.0759,8.0947,7.8192,8.0571,899700.0],["2014-01-23",8.0258,8.0258,7.8693,7.9131,784500.0],["2014-01-24",7.8192,7.8505,7.6502,7.7441,945100.0],["2014-01-27",7.7566,7.7817,7.6252,7.6377,792700.0],["2014-01-28",7.6565,7.669,7.5563,7.6252,659800.0],["2014-01-29",7.5375,7.6001,7.4186,7.4248,844100.0],["2014-01-30",7.5125,7.6314,7.4624,7.5751,931600.0],["2014-01-31",7.4561,7.5313,7.4123,7.4123,778400.0],["2014-02-03",7.4123,7.4123,7.1744,7.1932,1133200.0],["2014-02-04",7.212,7.3309,7.1243,7.2746,639200.0],["2014-02-05",7.2433,7.3184,7.2057,7.2871,915600.0],["2014-02-06",7.2871,7.3747,7.2683,7.3685,789400.0],["2014-02-07",7.3873,7.4311,7.2746,7.3247,623300.0],["2014-02-10",7.3184,7.3747,7.237,7.3622,748900.0],["2014-02-11",7.3935,7.5125,7.3747,7.4624,555000.0],["2014-02-12",7.4749,7.5876,7.4749,7.4937,624700.0],["2014-02-13",7.4373,7.5563,7.3935,7.55,755600.0],["2014-02-14",7.5438,7.5939,7.4812,7.5688,1130500.0],["2014-02-18",7.55,7.6064,7.5187,7.5688,1245600.0],["2014-02-19",7.5626,7.5751,7.3247,7.3497,1358100.0],["2014-02-20",7.356,7.406,7.2683,7.2934,3175500.0],["2014-02-21",7.2996,7.4248,7.2996,7.3935,1533500.0],["2014-02-24",7.406,7.5375,7.406,7.5062,903500.0],["2014-02-25",7.5062,7.5187,7.4561,7.5125,878400.0],["2014-02-26",7.55,7.6189,7.4874,7.5751,747200.0],["2014-02-27",7.5688,7.651,7.5118,7.6383,929700.0],["2014-02-28",7.651,7.7711,7.6193,7.7079,1206500.0],["2014-03-03",7.6446,7.7268,7.613,7.7015,947100.0],["2014-03-04",7.7711,7.9481,7.7711,7.9228,1636300.0],["2014-03-05",7.9039,7.9292,7.847,7.8659,804700.0],["2014-03-06",7.8659,7.9545,7.847,7.8976,726300.0],["2014-03-07",7.9608,8.0683,7.9292,8.062,1372400.0],["2014-03-10",8.0493,8.0936,7.9861,8.0936,883400.0],["2014-03-11",7.9481,8.0872,7.9481,8.043,825000.0],["2014-03-12",8.0114,8.0746,7.9228,8.0683,788700.0],["2014-03-13",8.0936,8.1062,7.9671,8.0177,914400.0],["2014-03-14",7.9861,8.1252,7.9608,8.1062,967500.0],["2014-03-17",8.1631,8.2959,8.1568,8.2769,2014500.0],["2014-03-18",8.2896,8.3465,8.2453,8.3275,1884300.0],["2014-03-19",8.3086,8.454,8.2706,8.3655,1731900.0],["2014-03-20",8.3528,8.5678,8.3465,8.5425,1506600.0],["2014-03-21",8.5741,8.6437,8.3402,8.435,7000700.0],["2014-03-24",8.4666,8.5868,8.4477,8.4919,1043500.0],["2014-03-25",8.5299,8.5804,8.4666,8.4793,1041400.0],["2014-03-26",8.5488,8.5741,8.3528,8.3528,1276100.0],["2014-03-27",8.3402,8.4224,8.239,8.2769,1458500.0],["2014-03-28",8.2643,8.435,8.2327,8.3086,924500.0],["2014-03-31",8.3844,8.5172,8.3591,8.473,1329900.0],["2014-04-01",8.473,8.6374,8.3718,8.6121,1549800.0],["2014-04-02",8.6121,8.6563,8.5678,8.631,1401900.0],["2014-04-03",8.6563,8.6626,8.5362,8.6184,1380800.0],["2014-04-04",8.631,8.6437,8.3844,8.4666,2349600.0],["2014-04-07",8.4413,8.4856,8.3149,8.4603,1433700.0],["2014-04-08",8.4919,8.5109,8.3149,8.3275,3259100.0],["2014-04-09",8.3402,8.3591,8.2516,8.2833,2084200.0],["2014-04-10",8.2959,8.2959,8.043,8.062,1454300.0],["2014-04-11",7.9798,8.1252,7.9481,7.9798,1050900.0],["2014-04-14",8.0746,8.1252,7.9798,8.0746,921400.0],["2014-04-15",8.0936,8.1315,7.9608,8.0872,1126800.0],["2014-04-16",8.1252,8.1442,8.0367,8.0683,887000.0],["2014-04-17",8.062,8.1442,8.0303,8.1378,1004900.0],["2014-04-21",8.1189,8.1568,8.0367,8.0556,512900.0],["2014-04-22",8.0746,8.1442,8.0114,8.1125,861700.0],["2014-04-23",8.1189,8.1568,8.0556,8.1125,922000.0],["2014-04-24",8.0936,8.1252,7.9418,7.9924,1032200.0],["2014-04-25",7.9418,8.0872,7.8659,7.8723,744400.0],["2014-04-28",7.8849,7.9481,7.7837,7.8976,1138700.0],["2014-04-29",7.9165,7.9798,7.8217,7.8343,620700.0],["2014-04-30",7.828,7.8849,7.7521,7.8659,747100.0],["2014-05-01",7.828,7.9228,7.7142,7.809,930900.0],["2014-05-02",7.8343,7.9734,7.7901,7.8217,662200.0],["2014-05-05",7.7648,7.7901,7.6952,7.7774,521900.0],["2014-05-06",7.7458,7.7648,7.5688,7.5751,1329700.0],["2014-05-07",7.613,7.6826,7.5245,7.6826,1112500.0],["2014-05-08",7.7648,7.8596,7.6889,7.7648,1405800.0],["2014-05-09",7.7332,7.8659,7.7205,7.8406,657900.0],["2014-05-12",7.8723,7.9861,7.828,7.9481,1238800.0],["2014-05-13",7.8976,7.9292,7.7901,7.7901,904300.0],["2014-05-14",7.7774,7.7774,7.5624,7.5877,875800.0],["2014-05-15",7.5498,7.613,7.4486,7.594,1240100.0],["2014-05-16",7.5877,7.6257,7.5371,7.6257,717900.0],["2014-05-19",7.5751,7.7332,7.5751,7.7268,533900.0],["2014-05-20",7.7079,7.7332,7.5624,7.651,971100.0],["2014-05-21",7.6826,7.7458,7.6193,7.6889,578100.0],["2014-05-22",7.7142,7.8027,7.6952,7.7332,685000.0],["2014-05-23",7.7521,7.7711,7.6952,7.7584,501700.0],["2014-05-27",7.809,7.8786,7.7268,7.8343,626500.0],["2014-05-28",7.8027,7.8217,7.7079,7.7901,855500.0],["2014-05-29",7.8092,7.8667,7.7901,7.8539,869100.0],["2014-05-30",7.8603,7.905,7.8092,7.8156,753600.0],["2014-06-02",7.8475,7.8922,7.7837,7.8731,698800.0],["2014-06-03",7.8539,7.9688,7.8284,7.8795,1074200.0],["2014-06-04",7.8667,7.9242,7.8348,7.8667,475500.0],["2014-06-05",7.8667,8.0327,7.822,8.0327,871000.0],["2014-06-06",8.0582,8.1413,8.0263,8.0838,930100.0],["2014-06-09",8.0902,8.2306,8.0774,8.2179,508300.0],["2014-06-10",8.1604,8.1859,8.0838,8.1476,453100.0],["2014-06-11",8.1349,8.1413,8.0391,8.0774,604900.0],["2014-06-12",8.0646,8.1157,7.9944,8.0838,637100.0],["2014-06-13",8.1093,8.1604,8.0327,8.0519,574900.0],["2014-06-16",8.0263,8.0646,7.9433,8.0391,736400.0],["2014-06-17",8.0199,8.1476,7.988,8.1157,724600.0],["2014-06-18",8.1285,8.1796,8.071,8.1604,674300.0],["2014-06-19",8.1604,8.1732,8.0582,8.1157,419400.0],["2014-06-20",8.1221,8.1859,8.0966,8.154,1178400.0],["2014-06-23",8.1604,8.1668,8.1029,8.1476,422900.0],["2014-06-24",8.1221,8.2498,8.0646,8.071,767100.0],["2014-06-25",8.0199,8.1349,7.9242,8.1221,423600.0],["2014-06-26",8.1093,8.1413,8.0135,8.1157,379200.0],["2014-06-27",8.0582,8.1796,8.0582,8.1285,1210200.0],["2014-06-30",8.1349,8.1923,8.0646,8.1859,657500.0],["2014-07-01",8.1923,8.435,8.1923,8.3137,1085900.0],["2014-07-02",8.2945,8.3328,8.1923,8.2051,692200.0],["2014-07-03",8.2562,8.3584,8.2434,8.3009,689400.0],["2014-07-07",8.2945,8.2945,8.1923,8.1987,588700.0],["2014-07-08",8.1859,8.1859,8.0646,8.0646,749300.0],["2014-07-09",8.1221,8.1604,8.0774,8.1157,793800.0],["2014-07-10",7.988,8.1221,7.9625,8.0391,659000.0],["2014-07-11",8.0263,8.0519,7.9561,8.0199,508400.0],["2014-07-14",8.1093,8.1349,7.9816,7.988,509400.0],["2014-07-15",8.0199,8.0774,7.9688,8.0582,542400.0],["2014-07-16",8.0774,8.0774,7.9178,7.9241,571000.0],["2014-07-17",7.905,7.9114,7.7773,7.7964,990800.0],["2014-07-18",7.7964,7.8922,7.7709,7.8284,802700.0],["2014-07-21",7.7964,7.7964,7.6943,7.7581,1033700.0],["2014-07-22",7.7709,7.8348,7.6943,7.7454,1861600.0],["2014-07-23",7.8156,7.9816,7.7518,7.9178,1037400.0],["2014-07-24",7.9561,8.0327,7.9433,8.0199,608300.0],["2014-07-25",7.9497,8.0455,7.9497,8.0327,736600.0],["2014-07-28",8.0327,8.0391,7.8603,7.9178,765800.0],["2014-07-29",7.9369,7.9625,7.8795,7.905,565700.0],["2014-07-30",7.9497,8.0008,7.8795,7.9497,570100.0],["2014-07-31",7.8795,7.9433,7.8284,7.8539,840600.0],["2014-08-01",7.8348,7.8603,7.7071,7.7198,779400.0],["2014-08-04",7.7517,7.7709,7.6368,7.7326,640000.0],["2014-08-05",7.7198,7.7901,7.6815,7.7198,752100.0],["2014-08-06",7.6815,7.8028,7.6815,7.7262,944400.0],["2014-08-07",7.7517,7.7709,7.6368,7.6687,674500.0],["2014-08-08",7.6624,7.7134,7.6496,7.7007,496400.0],["2014-08-11",7.7262,7.7964,7.6879,7.7262,459500.0],["2014-08-12",7.7134,7.739,7.6496,7.6687,463400.0],["2014-08-13",7.6943,7.7517,7.6624,7.7134,592500.0],["2014-08-14",7.7134,7.7645,7.6751,7.6879,480900.0],["2014-08-15",7.7581,7.7581,7.5602,7.6177,965600.0],["2014-08-18",7.6815,7.7581,7.6687,7.7326,641100.0],["2014-08-19",7.7517,7.7964,7.7007,7.7262,376800.0],["2014-08-20",7.7134,7.7454,7.656,7.7198,457900.0],["2014-08-21",7.7071,7.8284,7.6687,7.822,574200.0],["2014-08-22",7.8411,7.9242,7.7964,7.8858,673100.0],["2014-08-25",7.9114,7.9433,7.8411,7.8795,514000.0],["2014-08-26",7.8858,7.9816,7.8475,7.9816,498500.0],["2014-08-27",7.9816,7.9816,7.9178,7.9497,485700.0],["2014-08-28",7.9175,7.9561,7.8659,7.8723,618400.0],["2014-08-29",7.8788,7.9819,7.8207,7.969,621300.0],["2014-09-02",8.0142,8.0464,7.9368,7.9819,587600.0],["2014-09-03",8.0206,8.0657,7.9755,8.0657,1127300.0],["2014-09-04",8.0657,8.3817,8.0335,8.1496,3074500.0],["2014-09-05",8.1109,8.1754,8.0271,8.156,796200.0],["2014-09-08",8.156,8.2205,8.1109,8.2011,523800.0],["2014-09-09",8.1625,8.1818,7.9819,8.0271,855500.0],["2014-09-10",8.0335,8.1625,8.0335,8.1238,622000.0],["2014-09-11",8.0722,8.214,8.0722,8.1818,520400.0],["2014-09-12",8.1947,8.285,8.1625,8.2334,667300.0],["2014-09-15",8.214,8.2656,8.1431,8.156,695200.0],["2014-09-16",8.1431,8.2334,8.098,8.1044,782700.0],["2014-09-17",8.098,8.1947,8.0464,8.156,823300.0],["2014-09-18",8.2011,8.3494,8.1947,8.2334,1388600.0],["2014-09-19",8.2463,8.3365,8.1754,8.1947,1802800.0],["2014-09-22",8.1625,8.1689,8.04,8.0722,706400.0],["2014-09-23",8.0722,8.0786,7.8981,7.9046,841400.0],["2014-09-24",7.9175,7.9432,7.8659,7.8981,726200.0],["2014-09-25",7.8723,7.8852,7.7692,7.8143,889200.0],["2014-09-26",7.8143,7.8401,7.7756,7.8143,474400.0],["2014-09-29",7.7434,7.8078,7.7369,7.7692,428600.0],["2014-09-30",7.7627,7.8014,7.724,7.7305,854200.0],["2014-10-01",7.7305,7.795,7.6402,7.6918,899600.0],["2014-10-02",7.6982,7.8143,7.6725,7.7627,524000.0],["2014-10-03",7.8336,7.9497,7.8272,7.8336,777100.0],["2014-10-06",7.853,7.9046,7.724,7.724,711500.0],["2014-10-07",7.724,7.724,7.5951,7.5951,771700.0],["2014-10-08",7.608,7.8143,7.6015,7.8078,1455500.0],["2014-10-09",7.7821,7.795,7.5371,7.5435,1637000.0],["2014-10-10",7.4984,7.7111,7.4919,7.5564,1187600.0],["2014-10-13",7.5886,7.6982,7.5628,7.6273,1243200.0],["2014-10-14",7.7047,7.8401,7.6402,7.7176,2053000.0],["2014-10-15",7.6015,7.6725,7.4146,7.6402,1941400.0],["2014-10-16",7.5628,7.8465,7.5177,7.8143,1250200.0],["2014-10-17",7.9175,7.9175,7.6982,7.7434,1067700.0],["2014-10-20",7.7111,7.8014,7.6918,7.7305,661200.0],["2014-10-21",7.7627,7.8723,7.7627,7.8659,874600.0],["2014-10-22",7.8336,7.8594,7.6725,7.6789,703200.0],["2014-10-23",7.6982,7.7369,7.5951,7.608,1106700.0],["2014-10-24",7.5822,7.6725,7.5822,7.6531,583600.0],["2014-10-27",7.6144,7.7047,7.5951,7.7047,506500.0],["2014-10-28",7.7111,7.9432,7.7111,7.9432,1097600.0],["2014-10-29",7.9304,8.0464,7.8465,8.0335,882100.0],["2014-10-30",7.9819,8.1367,7.9046,8.0915,1177500.0],["2014-10-31",8.2205,8.2785,8.1431,8.2463,1234800.0],["2014-11-03",8.2269,8.3365,8.1818,8.2205,1079800.0],["2014-11-04",8.1882,8.2205,8.098,8.1882,1068300.0],["2014-11-05",8.214,8.2656,8.1754,8.2463,658500.0],["2014-11-06",8.2721,8.3236,8.2205,8.2979,534100.0],["2014-11-07",8.2721,8.3236,8.2398,8.3043,495600.0],["2014-11-10",8.3107,8.3688,8.2785,8.3688,458900.0],["2014-11-11",8.3688,8.3881,8.343,8.3688,565000.0],["2014-11-12",8.3559,8.4913,8.3494,8.4848,1079300.0],["2014-11-13",8.4848,8.4977,8.3623,8.3817,639800.0],["2014-11-14",8.4075,8.4397,8.3494,8.3559,478000.0],["2014-11-17",8.3365,8.3494,8.2527,8.3107,532900.0],["2014-11-18",8.3236,8.3688,8.3043,8.3043,465600.0],["2014-11-19",8.3043,8.3043,8.1754,8.2076,501700.0],["2014-11-20",8.1818,8.3172,8.1818,8.3172,524800.0],["2014-11-21",8.3946,8.3946,8.2011,8.2269,493400.0],["2014-11-24",8.2398,8.3236,8.2334,8.3236,487300.0],["2014-11-25",8.3236,8.3494,8.2721,8.3365,403700.0],["2014-11-26",8.317,8.3691,8.265,8.3561,548100.0],["2014-11-28",8.3821,8.3951,8.1869,8.1934,453300.0],["2014-12-01",8.1934,8.1999,8.0567,8.0567,742400.0],["2014-12-02",8.0892,8.2259,8.0892,8.1348,534900.0],["2014-12-03",8.1348,8.2715,8.1283,8.2519,568000.0],["2014-12-04",8.2324,8.2519,8.1803,8.2389,572200.0],["2014-12-05",8.2584,8.4342,8.2584,8.4211,757200.0],["2014-12-08",8.3756,8.4992,8.304,8.3496,799600.0],["2014-12-09",8.2259,8.4797,8.1869,8.4472,1134400.0],["2014-12-10",8.4081,8.4407,8.1608,8.1673,1057700.0],["2014-12-11",8.1869,8.265,8.1804,8.1999,771100.0],["2014-12-12",8.0762,8.1999,8.0762,8.1088,708300.0],["2014-12-15",8.1543,8.1934,8.0307,8.0437,977800.0],["2014-12-16",8.0046,8.2845,8.0046,8.1934,1592200.0],["2014-12-17",8.1869,8.3951,7.881,8.3886,1342600.0],["2014-12-18",8.4342,8.4992,8.3951,8.4732,1030000.0],["2014-12-19",8.4732,8.5057,8.4016,8.4602,2332600.0],["2014-12-22",8.4667,8.5123,8.4146,8.5057,808200.0],["2014-12-23",8.5253,8.6945,8.5057,8.6684,1016500.0],["2014-12-24",8.6424,8.6619,8.5578,8.6034,414500.0],["2014-12-26",8.6684,8.6684,8.5968,8.6099,307200.0],["2014-12-29",8.6229,8.8246,8.6034,8.7726,773200.0],["2014-12-30",8.7465,8.8116,8.701,8.7335,549600.0],["2014-12-31",8.7856,8.8051,8.6619,8.6684,583500.0],["2015-01-02",8.7075,8.714,8.4211,8.5383,1022200.0],["2015-01-05",8.4927,8.5057,8.265,8.2715,800900.0],["2015-01-06",8.2715,8.317,7.9981,8.0502,1548300.0],["2015-01-07",8.1478,8.1738,8.0307,8.0697,1172600.0],["2015-01-08",8.1738,8.3105,8.1088,8.3105,1156600.0],["2015-01-09",8.2975,8.3105,8.0437,8.0567,727500.0],["2015-01-12",8.0242,8.0827,7.9331,8.0111,696600.0],["2015-01-13",8.0567,8.1673,7.8875,7.9526,1347400.0],["2015-01-14",7.8419,7.9005,7.7378,7.8745,801600.0],["2015-01-15",7.868,7.881,7.7313,7.7508,858300.0],["2015-01-16",7.7118,7.8615,7.7118,7.7964,1464200.0],["2015-01-20",7.7964,7.8159,7.6923,7.7508,1402500.0],["2015-01-21",7.7443,7.8485,7.6923,7.7378,1004500.0],["2015-01-22",8.0307,8.2064,7.8224,8.1934,1362800.0],["2015-01-23",8.1478,8.1934,7.9981,8.0242,708000.0],["2015-01-26",7.9916,8.1608,7.9265,8.1478,1104600.0],["2015-01-27",8.0242,8.1218,7.9981,8.0242,1249600.0],["2015-01-28",8.0437,8.0762,7.8159,7.8224,1408800.0],["2015-01-29",7.8485,7.9786,7.8094,7.9721,824300.0],["2015-01-30",7.8875,7.9331,7.8029,7.8094,1117800.0],["2015-02-02",7.8615,8.0372,7.7638,8.0177,1042000.0],["2015-02-03",8.0762,8.2324,8.0762,8.1934,919200.0],["2015-02-04",8.1543,8.2259,8.1218,8.1283,477400.0],["2015-02-05",8.1738,8.2975,8.1738,8.2845,670400.0],["2015-02-06",8.3365,8.4537,8.278,8.3626,1000400.0],["2015-02-09",8.317,8.3561,8.2389,8.265,677300.0],["2015-02-10",8.3561,8.3951,8.2324,8.343,709300.0],["2015-02-11",8.343,8.3756,8.278,8.317,780200.0],["2015-02-12",8.4016,8.4862,8.3496,8.4862,534300.0],["2015-02-13",8.5057,8.5448,8.4537,8.5318,732100.0],["2015-02-17",8.5122,8.5903,8.4732,8.5838,583300.0],["2015-02-18",8.5383,8.5643,8.3756,8.4146,815700.0],["2015-02-19",8.343,8.4146,8.291,8.3821,535400.0],["2015-02-20",8.3626,8.4927,8.265,8.4797,774100.0],["2015-02-23",8.4146,8.4797,8.3951,8.4797,625000.0],["2015-02-24",8.4602,8.6099,8.4602,8.5188,555100.0],["2015-02-25",8.5253,8.5318,8.3951,8.4407,836900.0],["2015-02-26",8.4407,8.4998,8.4275,8.4735,667300.0],["2015-02-27",8.4407,8.5064,8.4275,8.4275,650300.0],["2015-03-02",8.4604,8.5392,8.4144,8.4998,592800.0],["2015-03-03",8.4866,8.5129,8.4013,8.4341,511100.0],["2015-03-04",8.3881,8.4144,8.3421,8.3947,647900.0],["2015-03-05",8.4144,8.4407,8.2896,8.4275,548200.0],["2015-03-06",8.4144,8.6312,8.4144,8.4801,886900.0],["2015-03-09",8.5129,8.572,8.4932,8.5392,510600.0],["2015-03-10",8.4407,8.4735,8.375,8.4078,703500.0],["2015-03-11",8.4472,8.5129,8.3947,8.5129,673400.0],["2015-03-12",8.5786,8.8085,8.5392,8.7954,1154600.0],["2015-03-13",8.7757,8.7822,8.6312,8.756,942400.0],["2015-03-16",8.8019,8.8019,8.6771,8.6968,821300.0],["2015-03-17",8.6574,8.7297,8.572,8.7297,932400.0],["2015-03-18",8.7034,8.8216,8.5261,8.5917,1110800.0],["2015-03-19",8.5655,8.572,8.4275,8.5326,972500.0],["2015-03-20",8.572,8.7428,8.5655,8.7428,1822500.0],["2015-03-23",8.7363,8.7822,8.6049,8.6706,578100.0],["2015-03-24",8.664,8.6968,8.5786,8.6509,1072400.0],["2015-03-25",8.6706,8.6771,8.4669,8.4669,646900.0],["2015-03-26",8.4472,8.5392,8.3881,8.5129,574400.0],["2015-03-27",8.5064,8.5261,8.421,8.4735,525000.0],["2015-03-30",8.5195,8.6837,8.5195,8.6377,550900.0],["2015-03-31",8.5655,8.6509,8.5392,8.6312,562800.0],["2015-04-01",8.5917,8.664,8.5063,8.6377,626500.0],["2015-04-02",8.618,8.6837,8.6049,8.6574,767000.0],["2015-04-06",8.5589,8.6968,8.4407,8.618,661700.0],["2015-04-07",8.6049,8.6968,8.5786,8.6246,376500.0],["2015-04-08",8.6049,8.6903,8.5917,8.618,503200.0],["2015-04-09",8.6049,8.618,8.4669,8.5852,577500.0],["2015-04-10",8.618,8.6574,8.5458,8.618,424800.0],["2015-04-13",8.6246,8.7428,8.5458,8.71,423400.0],["2015-04-14",8.6771,8.6837,8.5655,8.618,736200.0],["2015-04-15",8.6246,8.7822,8.5917,8.7297,633300.0],["2015-04-16",8.7231,8.7757,8.6049,8.7165,459400.0],["2015-04-17",8.6377,8.6771,8.5261,8.5392,622100.0],["2015-04-20",8.5655,8.6968,8.5523,8.6443,399200.0],["2015-04-21",8.6706,8.7231,8.6115,8.6115,338100.0],["2015-04-22",8.6049,8.7034,8.5392,8.6771,731000.0],["2015-04-23",8.7363,8.7363,8.5917,8.664,615800.0],["2015-04-24",8.6706,8.6706,8.5917,8.618,484500.0],["2015-04-27",8.618,8.664,8.4669,8.5195,969800.0],["2015-04-28",8.5129,8.71,8.4998,8.71,776400.0],["2015-04-29",8.6706,8.7888,8.6377,8.71,674500.0],["2015-04-30",8.6837,8.7297,8.5917,8.7165,2548200.0],["2015-05-01",8.7428,8.7494,8.5392,8.5655,1079900.0],["2015-05-04",8.5589,8.6443,8.5458,8.6246,593400.0],["2015-05-05",8.5852,8.664,8.5195,8.5458,768800.0],["2015-05-06",8.5655,8.618,8.4998,8.6049,792200.0],["2015-05-07",8.572,8.7231,8.5392,8.6443,890200.0],["2015-05-08",8.7034,8.7494,8.5983,8.7428,1006500.0],["2015-05-11",8.7494,8.8348,8.71,8.8216,877700.0],["2015-05-12",8.8019,8.8676,8.6968,8.8216,748000.0],["2015-05-13",8.8085,8.8414,8.7363,8.8414,582300.0],["2015-05-14",8.8676,8.8873,8.8085,8.8545,778800.0],["2015-05-15",8.8413,8.8611,8.6771,8.7297,499400.0],["2015-05-18",8.756,8.9202,8.71,8.9005,614800.0],["2015-05-19",8.9136,9.0056,8.9136,9.0056,704400.0],["2015-05-20",9.0056,9.0056,8.9005,8.9662,766300.0],["2015-05-21",8.9399,9.0121,8.8873,8.9464,454700.0],["2015-05-22",8.9267,9.0056,8.8676,8.8742,513600.0],["2015-05-26",8.8282,8.8611,8.756,8.8479,634400.0],["2015-05-27",8.8873,8.9793,8.8216,8.9596,595900.0],["2015-05-28",8.9397,8.9993,8.9198,8.9861,673200.0],["2015-05-29",8.9927,8.9993,8.8668,8.9397,970800.0],["2015-06-01",8.9795,8.9927,8.8469,8.9331,810900.0],["2015-06-02",8.9198,9.0722,8.8469,9.0259,832200.0],["2015-06-03",9.0722,9.1849,9.0126,9.1253,969800.0],["2015-06-04",9.0722,9.112,8.9927,9.0259,447900.0],["2015-06-05",9.112,9.1716,9.0656,9.1319,1174700.0],["2015-06-08",9.1451,9.2048,9.1253,9.1783,849400.0],["2015-06-09",9.2048,9.2976,9.1253,9.2313,998700.0],["2015-06-10",9.3174,9.4235,9.2711,9.3771,1061000.0],["2015-06-11",9.3705,9.4102,9.3042,9.3506,631100.0],["2015-06-12",9.3307,9.3705,9.2777,9.3705,624000.0],["2015-06-15",9.2644,9.4036,9.2313,9.3572,887800.0],["2015-06-16",9.3307,9.4632,9.3042,9.45,788100.0],["2015-06-17",9.4964,9.4964,9.2379,9.2578,789900.0],["2015-06-18",9.3042,9.3705,9.2114,9.3638,865700.0],["2015-06-19",9.3439,9.4168,9.3108,9.3903,1230800.0],["2015-06-22",9.4897,9.5096,9.4102,9.4566,611800.0],["2015-06-23",9.4765,9.5759,9.4632,9.5626,570600.0],["2015-06-24",9.5229,9.5891,9.4765,9.5096,922000.0],["2015-06-25",9.5229,9.6024,9.4699,9.5494,771900.0],["2015-06-26",9.609,9.6819,9.5626,9.662,1719200.0],["2015-06-29",9.5229,9.6488,9.4036,9.4168,1018800.0],["2015-06-30",9.5361,9.5825,9.4235,9.4897,944600.0],["2015-07-01",9.6355,9.7151,9.5229,9.6355,1107000.0],["2015-07-02",9.6355,9.6355,9.397,9.4632,661800.0],["2015-07-06",9.3373,9.503,9.3042,9.4964,889600.0],["2015-07-07",9.4765,9.4765,9.2578,9.3506,1338800.0],["2015-07-08",9.2247,9.3705,9.2247,9.3241,1015800.0],["2015-07-09",9.5295,9.5361,9.3439,9.397,1092500.0],["2015-07-10",9.556,9.609,9.4699,9.5494,930200.0],["2015-07-13",9.6223,9.6687,9.5759,9.6156,673800.0],["2015-07-14",9.5693,9.6554,9.5428,9.6289,545400.0],["2015-07-15",9.6554,9.7482,9.5958,9.6885,781400.0],["2015-07-16",9.7349,9.8078,9.6885,9.7018,712800.0],["2015-07-17",9.6952,9.7018,9.5096,9.5825,819900.0],["2015-07-20",9.6024,9.6753,9.5096,9.6422,798500.0],["2015-07-21",9.6422,9.7548,9.5295,9.5428,896900.0],["2015-07-22",9.5428,9.6885,9.5229,9.6355,661000.0],["2015-07-23",9.7349,9.7349,9.4168,9.4433,1054000.0],["2015-07-24",9.4433,9.4566,9.2843,9.2843,1276000.0],["2015-07-27",9.1783,9.1982,9.0656,9.1584,1580700.0],["2015-07-28",9.2445,9.2445,9.059,9.1385,1226300.0],["2015-07-29",9.1319,9.1849,9.0722,9.165,1140900.0],["2015-07-30",9.1385,9.1982,9.0855,9.1451,1099300.0],["2015-07-31",9.1451,9.1915,9.0722,9.1385,1241200.0],["2015-08-03",9.1385,9.1783,9.0457,9.1385,1017000.0],["2015-08-04",9.1849,9.2644,8.7807,8.7939,6012200.0],["2015-08-05",8.8536,8.9861,8.8138,8.9264,3168100.0],["2015-08-06",8.9596,8.9795,8.8536,8.9331,1449500.0],["2015-08-07",8.8801,8.9463,8.8138,8.8602,2096600.0],["2015-08-10",8.9198,8.953,8.8734,8.8933,1633800.0],["2015-08-11",8.7939,8.8734,8.7343,8.774,1200900.0],["2015-08-12",8.7475,8.7608,8.562,8.6746,1706600.0],["2015-08-13",8.6547,8.7674,8.6415,8.721,1154200.0],["2015-08-14",8.721,8.827,8.6945,8.8204,1086600.0],["2015-08-17",8.7608,8.9066,8.7011,8.8337,1637300.0],["2015-08-18",8.8602,8.8801,8.7343,8.8536,1657500.0],["2015-08-19",8.827,8.8801,8.7674,8.774,1643900.0],["2015-08-20",8.6813,8.7144,8.6017,8.6017,1750100.0],["2015-08-21",8.4294,8.6547,8.383,8.5818,2046500.0],["2015-08-24",8.2174,8.4559,8.0981,8.1246,3054700.0],["2015-08-25",8.383,8.383,7.9523,7.9722,1526800.0],["2015-08-26",8.1511,8.2439,8.0186,8.2439,2335400.0],["2015-08-27",8.3367,8.4096,8.2373,8.3101,1603800.0],["2015-08-28",8.2834,8.4038,8.2031,8.3503,1146100.0],["2015-08-31",8.3302,8.4239,8.2901,8.4038,1068400.0],["2015-09-01",8.2299,8.2968,8.1094,8.1496,1616700.0],["2015-09-02",8.2633,8.2968,8.1228,8.2499,889300.0],["2015-09-03",8.2232,8.3503,8.1094,8.2968,1012900.0],["2015-09-04",8.183,8.3168,8.1763,8.2834,840800.0],["2015-09-08",8.4172,8.4975,8.3637,8.4774,940900.0],["2015-09-09",8.5443,8.5912,8.4373,8.444,1113000.0],["2015-09-10",8.4172,8.5778,8.3971,8.551,1176400.0],["2015-09-11",8.5042,8.5845,8.464,8.5778,712000.0],["2015-09-14",8.5711,8.6514,8.5376,8.5644,1027300.0],["2015-09-15",8.5912,8.7317,8.5845,8.7049,750600.0],["2015-09-16",8.6782,8.725,8.6179,8.7116,908300.0],["2015-09-17",8.7049,8.7919,8.4574,8.4908,1457800.0],["2015-09-18",8.3637,8.4105,8.2432,8.27,2832400.0],["2015-09-21",8.3035,8.4774,8.3035,8.4239,1116900.0],["2015-09-22",8.3168,8.3971,8.2767,8.3302,755800.0],["2015-09-23",8.3704,8.4707,8.3369,8.3904,867600.0],["2015-09-24",8.3035,8.4707,8.3035,8.4573,930700.0],["2015-09-25",8.5711,8.6648,8.5376,8.6112,1500100.0],["2015-09-28",8.5577,8.6179,8.5176,8.5376,1630900.0],["2015-09-29",8.551,8.6715,8.464,8.5979,2523100.0],["2015-09-30",8.6715,8.7049,8.5778,8.6648,1402400.0],["2015-10-01",8.6246,8.6915,8.5042,8.638,1316900.0],["2015-10-02",8.4841,8.4841,8.2365,8.4373,1305200.0],["2015-10-05",8.4841,8.6514,8.4841,8.638,873300.0],["2015-10-06",8.6112,8.6514,8.5176,8.5778,1415600.0],["2015-10-07",8.6313,8.7584,8.5912,8.7317,997900.0],["2015-10-08",8.7183,8.9056,8.6915,8.8989,1395700.0],["2015-10-09",8.899,8.9458,8.7517,8.7651,915100.0],["2015-10-12",8.7584,8.8923,8.7116,8.8789,867200.0],["2015-10-13",8.8454,8.9859,8.8053,8.832,809100.0],["2015-10-14",8.8187,8.8187,8.551,8.5577,778000.0],["2015-10-15",8.6179,8.725,8.5376,8.725,870500.0],["2015-10-16",8.7451,8.7986,8.6715,8.7517,599600.0],["2015-10-19",8.7049,8.7919,8.6648,8.7317,538000.0],["2015-10-20",8.7584,8.8387,8.6313,8.7986,768500.0],["2015-10-21",8.8187,8.8521,8.6447,8.6447,1072900.0],["2015-10-22",8.8387,9.0863,8.7116,8.9324,1731700.0],["2015-10-23",8.9525,9.1599,8.8387,9.1331,1136700.0],["2015-10-26",9.1064,9.1599,8.9792,9.0194,934700.0],["2015-10-27",8.9324,9.0863,8.8789,8.9257,1177100.0],["2015-10-28",8.9458,9.3004,8.9458,9.3004,1149800.0],["2015-10-29",9.2736,9.3941,9.2134,9.2335,1203600.0],["2015-10-30",9.1867,9.2335,8.9592,9.0127,1258200.0],["2015-11-02",9.0528,9.2335,9.0261,9.2,1154400.0],["2015-11-03",9.1465,9.287,9.1131,9.2469,1044600.0],["2015-11-04",9.267,9.3071,9.1934,9.2536,735600.0],["2015-11-05",9.2536,9.4476,9.2268,9.4008,851600.0],["2015-11-06",9.5346,9.7286,9.4944,9.6885,1439800.0],["2015-11-09",9.7286,9.7487,9.568,9.6283,932800.0],["2015-11-10",9.635,9.7086,9.5547,9.655,716600.0],["2015-11-11",9.7086,9.7487,9.5881,9.6283,840300.0],["2015-11-12",9.5614,9.5747,9.3941,9.4075,672900.0],["2015-11-13",9.3406,9.4342,9.267,9.2937,617600.0],["2015-11-16",9.2736,9.4543,9.1934,9.4409,719800.0],["2015-11-17",9.4677,9.5948,9.4075,9.4677,818000.0],["2015-11-18",9.5212,9.6149,9.4008,9.6149,889000.0],["2015-11-19",9.6149,9.6483,9.4944,9.5413,771400.0],["2015-11-20",9.5881,9.6684,9.5346,9.6149,950900.0],["2015-11-23",9.6082,9.7152,9.6082,9.655,763100.0],["2015-11-24",9.568,9.7621,9.568,9.742,846900.0],["2015-11-25",9.742,9.7822,9.6684,9.742,623100.0],["2015-11-27",9.7555,9.8162,9.6813,9.769,447800.0],["2015-11-30",9.8095,9.8432,9.7555,9.796,762700.0],["2015-12-01",9.8432,9.8904,9.7285,9.8297,694200.0],["2015-12-02",9.8567,9.8567,9.6003,9.6071,966500.0],["2015-12-03",9.6813,9.715,9.4452,9.4654,1782200.0],["2015-12-04",9.4924,9.6341,9.4519,9.6003,1128100.0],["2015-12-07",9.5733,9.6341,9.2967,9.3575,1422800.0],["2015-12-08",9.2832,9.3777,9.1753,9.2495,1428300.0],["2015-12-09",9.2293,9.263,8.9527,9.0269,1432900.0],["2015-12-10",9.0336,9.0943,8.9662,9.0134,1462500.0],["2015-12-11",8.7638,8.9189,8.7165,8.784,1602600.0],["2015-12-14",8.7907,8.9054,8.6963,8.8042,1600700.0],["2015-12-15",8.8717,9.0809,8.865,9.0336,1563200.0],["2015-12-16",9.1213,9.1753,8.9122,9.0808,1813100.0],["2015-12-17",9.1146,9.2158,8.9931,9.0808,2573100.0],["2015-12-18",8.9999,9.0066,8.7773,8.9392,10606300.0],["2015-12-21",8.9797,9.0606,8.8852,9.0066,1443300.0],["2015-12-22",9.0404,9.0539,8.8919,9.0269,1000800.0],["2015-12-23",9.0674,9.1348,9.0269,9.1213,756700.0],["2015-12-24",9.1078,9.2225,9.1078,9.1618,315000.0],["2015-12-28",9.1281,9.1618,9.0066,9.1483,652000.0],["2015-12-29",9.1955,9.263,9.1416,9.263,703900.0],["2015-12-30",9.2563,9.2563,9.1281,9.1483,691700.0],["2015-12-31",9.1078,9.1483,8.9931,8.9999,851800.0],["2016-01-04",8.8177,8.8515,8.6963,8.7368,1335900.0],["2016-01-05",8.7638,8.8245,8.6895,8.7705,991700.0],["2016-01-06",8.6153,8.7503,8.6153,8.6963,917700.0],["2016-01-07",8.5614,8.6423,8.4534,8.4602,2143300.0],["2016-01-08",8.5006,8.5479,8.224,8.2443,2542600.0],["2016-01-11",8.305,8.3725,8.224,8.251,1946800.0],["2016-01-12",8.3455,8.3455,8.1566,8.3117,1204200.0],["2016-01-13",8.3117,8.3725,7.9542,8.0014,1069700.0],["2016-01-14",8.0756,8.2038,7.9542,8.1296,1342800.0],["2016-01-15",7.8732,8.0351,7.8125,8.0014,1753900.0],["2016-01-19",8.1093,8.1228,7.8935,7.9474,1621700.0],["2016-01-20",7.7855,7.9542,7.6438,7.8867,2103400.0],["2016-01-21",8.0081,8.1363,7.7248,7.7518,1791000.0],["2016-01-22",7.8125,7.9272,7.7383,7.8665,1841100.0],["2016-01-25",7.7585,7.8327,7.5359,7.5426,1485400.0],["2016-01-26",7.5629,7.8125,7.5291,7.799,1495900.0],["2016-01-27",7.7653,7.9339,7.718,7.7653,2106800.0],["2016-01-28",7.8665,7.9609,7.8327,7.9069,1465600.0],["2016-01-29",7.9204,8.1431,7.8867,8.1296,1700900.0],["2016-02-01",8.0756,8.2173,7.9744,8.1633,1747300.0],["2016-02-02",8.0081,8.0351,7.8935,7.9407,1678300.0],["2016-02-03",8.0149,8.0689,7.745,8.0419,1697300.0],["2016-02-04",8.0216,8.1971,8.0014,8.1566,1720700.0],["2016-02-05",8.1633,8.251,8.1363,8.1498,2335200.0],["2016-02-08",8.0284,8.1836,7.9542,8.1566,2111900.0],["2016-02-09",8.0216,8.2105,8.0149,8.1498,1432100.0],["2016-02-10",8.2375,8.3387,8.0756,8.0824,3024000.0],["2016-02-11",7.9002,7.9339,7.718,7.8057,2954900.0],["2016-02-12",7.9272,8.1363,7.9069,8.0014,32154900.0],["2016-02-16",8.0216,8.2375,7.9339,8.2308,3604900.0],["2016-02-17",8.2983,8.3657,8.2375,8.3185,3590500.0],["2016-02-18",8.359,8.359,8.1296,8.2173,1741100.0],["2016-02-19",8.1903,8.3252,8.1836,8.2375,1290300.0],["2016-02-22",8.3455,8.4939,8.2848,8.4332,2126100.0],["2016-02-23",8.386,8.4534,8.2713,8.3185,2206900.0],["2016-02-24",8.2105,8.3117,8.1093,8.2982,1641400.0],["2016-02-25",8.305,8.4264,8.2645,8.4062,979600.0],["2016-02-26",8.4939,8.5884,8.4332,8.5006,1191600.0],["2016-02-29",8.5211,8.5483,8.3508,8.3644,2614800.0],["2016-03-01",8.4053,8.7322,8.3917,8.7322,2246700.0],["2016-03-02",8.7118,8.8003,8.6573,8.8003,1340100.0],["2016-03-03",8.7935,8.9843,8.7595,8.9774,1396400.0],["2016-03-04",9.0251,9.0728,8.9298,9.0456,1736400.0],["2016-03-07",8.9706,9.0932,8.9434,9.0728,1382500.0],["2016-03-08",8.9911,9.0115,8.8617,8.8685,1265900.0],["2016-03-09",8.9298,8.957,8.8344,8.8685,1493300.0],["2016-03-10",8.9502,8.9706,8.7663,8.923,1237500.0],["2016-03-11",9.0115,9.1205,8.957,9.1205,1461300.0],["2016-03-14",9.1,9.1273,8.9093,9.0047,1948800.0],["2016-03-15",8.9298,8.9298,8.7867,8.8276,2287000.0],["2016-03-16",8.814,8.9366,8.7118,8.7799,1583600.0],["2016-03-17",8.7459,8.9161,8.6164,8.8821,1618600.0],["2016-03-18",8.8957,9.0251,8.8753,8.923,5624500.0],["2016-03-21",8.9298,8.9706,8.8412,8.923,1459900.0],["2016-03-22",8.8616,8.9434,8.814,8.8957,1296700.0],["2016-03-23",8.8821,8.8957,8.8003,8.8003,1195900.0],["2016-03-24",8.7595,8.7867,8.6709,8.7867,948000.0],["2016-03-28",8.8276,8.8821,8.739,8.8072,1019700.0],["2016-03-29",8.7867,8.9298,8.6777,8.9161,1639400.0],["2016-03-30",8.9366,9.0592,8.9093,8.9434,1067600.0],["2016-03-31",8.9434,8.9638,8.7867,8.8616,1233600.0],["2016-04-01",8.7799,8.8548,8.739,8.8412,1060100.0],["2016-04-04",8.8412,8.8821,8.7595,8.7799,923200.0],["2016-04-05",8.6982,8.7254,8.5619,8.5619,1234200.0],["2016-04-06",8.5756,8.6437,8.5075,8.6301,1047700.0],["2016-04-07",8.5551,8.5756,8.3508,8.3917,1143700.0],["2016-04-08",8.4802,8.5551,8.4053,8.4393,1164100.0],["2016-04-11",8.4938,8.6505,8.4802,8.5279,1307500.0],["2016-04-12",8.5619,8.7118,8.5279,8.6982,819900.0],["2016-04-13",8.7663,8.9502,8.7595,8.9366,1628200.0],["2016-04-14",8.9093,9.0728,8.8617,8.9706,1104300.0],["2016-04-15",8.9706,9.0115,8.9161,8.9366,1197600.0],["2016-04-18",8.8617,9.0387,8.8617,8.9979,951600.0],["2016-04-19",9.0456,9.1205,9.0115,9.1069,988900.0],["2016-04-20",9.1273,9.1886,9.0524,9.175,1119600.0],["2016-04-21",9.1954,9.2022,9.0864,9.1,950500.0],["2016-04-22",8.957,9.2499,8.957,9.1886,1395700.0],["2016-04-25",9.1614,9.1614,9.0115,9.0796,1227000.0],["2016-04-26",9.1205,9.1954,9.0796,9.1545,1113000.0],["2016-04-27",9.1409,9.175,9.0319,9.1069,1158300.0],["2016-04-28",9.0183,9.1273,8.9843,9.0115,818200.0],["2016-04-29",8.9911,9.0592,8.923,9.0047,1118600.0],["2016-05-02",9.0183,9.0932,8.957,9.066,1168600.0],["2016-05-03",8.923,8.9502,8.7663,8.8276,969200.0],["2016-05-04",8.7595,8.848,8.6164,8.6914,1157800.0],["2016-05-05",8.7527,8.8072,8.6233,8.6301,1090400.0],["2016-05-06",8.6096,8.6641,8.5483,8.6573,966600.0],["2016-05-09",8.6437,8.7186,8.596,8.6573,746600.0],["2016-05-10",8.7186,8.8276,8.6777,8.7663,683200.0],["2016-05-11",8.7254,8.8072,8.6982,8.705,1121500.0],["2016-05-12",8.7595,8.8208,8.6369,8.6846,1183000.0],["2016-05-13",8.6641,8.7595,8.487,8.5211,1022900.0],["2016-05-16",8.5415,8.705,8.5279,8.6505,1037500.0],["2016-05-17",8.6301,8.7118,8.487,8.5143,1320100.0],["2016-05-18",8.4598,8.8344,8.4598,8.8276,2112200.0],["2016-05-19",8.7935,8.8685,8.6301,8.7527,1279000.0],["2016-05-20",8.7867,8.9502,8.7867,8.9093,1523900.0],["2016-05-23",8.9161,8.9161,8.7799,8.8208,1035300.0],["2016-05-24",8.8889,9.0796,8.8753,9.0728,1192900.0],["2016-05-25",9.1273,9.2567,9.1137,9.175,1278900.0],["2016-05-26",9.1886,9.2022,9.0524,9.0796,775000.0],["2016-05-27",9.0934,9.2102,9.0865,9.2033,1032800.0],["2016-05-31",9.2514,9.2583,9.1552,9.2033,1020800.0],["2016-06-01",9.1002,9.2514,9.0796,9.224,794400.0],["2016-06-02",9.1758,9.2377,9.1483,9.2377,706800.0],["2016-06-03",9.114,9.114,8.839,9.0521,991500.0],["2016-06-06",9.0659,9.2377,9.0659,9.1758,1341800.0],["2016-06-07",9.1965,9.1965,9.0934,9.0934,877800.0],["2016-06-08",9.0727,9.1621,9.059,9.1484,729700.0],["2016-06-09",9.0727,9.1002,8.9628,9.059,968100.0],["2016-06-10",8.949,9.0384,8.9009,8.9971,849300.0],["2016-06-13",8.9559,9.0109,8.8184,8.8391,1159600.0],["2016-06-14",8.7909,8.8803,8.681,8.7153,1184300.0],["2016-06-15",8.736,8.9353,8.7085,8.7634,1099600.0],["2016-06-16",8.6741,8.7428,8.6054,8.7085,1254000.0],["2016-06-17",8.7222,8.8116,8.6397,8.6672,3043400.0],["2016-06-20",8.8116,8.9696,8.7978,8.8047,927700.0],["2016-06-21",8.8322,8.8665,8.7497,8.8116,749800.0],["2016-06-22",8.8253,8.9353,8.7978,8.7978,891700.0],["2016-06-23",8.9559,9.1209,8.9559,9.1002,1477000.0],["2016-06-24",8.4816,8.7291,8.461,8.461,2729700.0],["2016-06-27",8.3029,8.3304,8.0349,8.083,2369000.0],["2016-06-28",8.2342,8.3098,8.1242,8.2548,1283400.0],["2016-06-29",8.3854,8.4404,8.2892,8.4267,1070400.0],["2016-06-30",8.4954,8.6191,8.3854,8.6191,1631900.0],["2016-07-01",8.5229,8.5916,8.4335,8.516,952100.0],["2016-07-05",8.406,8.4404,8.2067,8.2961,1143400.0],["2016-07-06",8.1998,8.3854,8.1586,8.3854,1360800.0],["2016-07-07",8.351,8.516,8.2479,8.3992,1524200.0],["2016-07-08",8.5366,8.6535,8.5091,8.6054,1702400.0],["2016-07-11",8.6878,8.7634,8.6535,8.736,900400.0],["2016-07-12",8.8322,8.9696,8.8253,8.9421,1828000.0],["2016-07-13",8.9215,8.9696,8.8734,8.9353,1068700.0],["2016-07-14",9.0934,9.1346,9.0178,9.1002,1616800.0],["2016-07-15",9.1827,9.2377,9.0934,9.1758,1340000.0],["2016-07-18",9.1484,9.1827,9.0659,9.0727,944300.0],["2016-07-19",9.0178,9.1346,8.9971,9.059,984100.0],["2016-07-20",9.1071,9.1071,9.0315,9.0727,820900.0],["2016-07-21",8.7634,8.7634,8.0761,8.2411,12036400.0],["2016-07-22",8.1861,8.4198,8.1861,8.3373,4698600.0],["2016-07-25",8.2686,8.3717,8.2273,8.2273,3877500.0],["2016-07-26",8.2273,8.2823,8.1861,8.2205,2244600.0],["2016-07-27",8.2205,8.2823,8.2067,8.2548,1653200.0],["2016-07-28",8.2411,8.2892,8.1861,8.2342,1023400.0],["2016-07-29",8.2342,8.2686,8.193,8.2136,1403200.0],["2016-08-01",8.2754,8.3373,8.1792,8.193,3112200.0],["2016-08-02",8.2067,8.3236,8.193,8.2273,2229900.0],["2016-08-03",8.2411,8.3717,8.2411,8.3717,1715100.0],["2016-08-04",8.3785,8.4816,8.351,8.4679,3221900.0],["2016-08-05",8.5572,8.6672,8.516,8.6191,3862400.0],["2016-08-08",8.6466,8.6672,8.4816,8.4954,2129300.0],["2016-08-09",8.4885,8.5504,8.4679,8.5091,1459900.0],["2016-08-10",8.4954,8.5023,8.3785,8.4748,4808400.0],["2016-08-11",8.5091,8.5435,8.4541,8.461,1612600.0],["2016-08-12",8.3785,8.406,8.3304,8.3648,1765100.0],["2016-08-15",8.4198,8.4816,8.406,8.4473,2000200.0],["2016-08-16",8.4267,8.4679,8.3923,8.4129,1265000.0],["2016-08-17",8.3923,8.4679,8.3785,8.3923,1957000.0],["2016-08-18",8.406,8.4748,8.3785,8.4748,2050200.0],["2016-08-19",8.4748,8.4885,8.4267,8.4679,2096200.0],["2016-08-22",8.4541,8.4816,8.4267,8.4679,1090500.0],["2016-08-23",8.516,8.5298,8.4404,8.4404,1521600.0],["2016-08-24",8.461,8.4885,8.406,8.4267,1528500.0],["2016-08-25",8.4198,8.4816,8.3992,8.4679,1637100.0],["2016-08-26",8.5023,8.516,8.4129,8.4748,2264400.0],["2016-08-29",8.5091,8.5297,8.4679,8.516,1968000.0],["2016-08-30",8.5021,8.6687,8.5021,8.6618,1712700.0],["2016-08-31",8.6895,8.7034,8.5646,8.6687,2127200.0],["2016-09-01",8.7034,8.7381,8.5507,8.634,1366500.0],["2016-09-02",8.6548,8.7242,8.6132,8.6548,2192600.0],["2016-09-06",8.6548,8.6687,8.5091,8.5576,1691900.0],["2016-09-07",8.5299,8.6756,8.5091,8.6756,3069200.0],["2016-09-08",8.6895,8.7312,8.6548,8.6895,1612600.0],["2016-09-09",8.6548,8.7242,8.6548,8.6756,2118800.0],["2016-09-12",8.6479,8.6756,8.5507,8.6548,2417400.0],["2016-09-13",8.5438,8.5854,8.4327,8.5299,1654200.0],["2016-09-14",8.516,8.5368,8.405,8.4188,1581400.0],["2016-09-15",8.3841,8.516,8.3703,8.4466,1937900.0],["2016-09-16",8.4397,8.4397,8.3286,8.3911,4194000.0],["2016-09-19",8.4258,8.4605,8.3008,8.3494,1674300.0],["2016-09-20",8.405,8.405,8.3078,8.3147,1058000.0],["2016-09-21",8.3703,8.3772,8.2314,8.3147,2363500.0],["2016-09-22",8.3356,8.4674,8.3356,8.4605,1588300.0],["2016-09-23",8.4258,8.5091,8.3356,8.4813,1592400.0],["2016-09-26",8.4119,8.4813,8.3703,8.4327,3021200.0],["2016-09-27",8.3911,8.4882,8.3703,8.4744,2149900.0],["2016-09-28",8.5229,8.5576,8.4466,8.5576,1816400.0],["2016-09-29",8.5229,8.5854,8.3772,8.4188,1614700.0],["2016-09-30",8.4466,8.5785,8.4397,8.5368,1280900.0],["2016-10-03",8.4605,8.5368,8.3841,8.3911,1375500.0],["2016-10-04",8.3911,8.5229,8.3911,8.4535,1730100.0],["2016-10-05",8.5091,8.6409,8.4882,8.5923,1960600.0],["2016-10-06",8.6132,8.6826,8.5577,8.6687,2066200.0],["2016-10-07",8.6548,8.7103,8.5785,8.6895,2657100.0],["2016-10-10",8.7242,8.8283,8.7242,8.7659,1188700.0],["2016-10-11",8.7589,8.7867,8.6062,8.6548,1309000.0],["2016-10-12",8.6618,8.7312,8.6409,8.6756,1252100.0],["2016-10-13",8.5646,8.5923,8.4258,8.4535,1677200.0],["2016-10-14",8.516,8.6062,8.4813,8.5368,1349600.0],["2016-10-17",8.5646,8.5646,8.4188,8.4397,1083300.0],["2016-10-18",8.5438,8.5646,8.4605,8.4952,1060700.0],["2016-10-19",8.5091,8.6409,8.4813,8.5923,1445500.0],["2016-10-20",8.7312,8.9116,8.7034,8.9047,3571200.0],["2016-10-21",8.8144,9.0018,8.7936,8.9949,2405900.0],["2016-10-24",9.3419,9.3419,9.0088,9.0643,1867500.0],["2016-10-25",9.0435,9.1198,9.0227,9.0712,2034000.0],["2016-10-26",9.0296,9.1962,9.0018,9.0921,1962200.0],["2016-10-27",9.1754,9.1754,9.0504,9.1476,2175700.0],["2016-10-28",9.1684,9.1684,9.0365,9.0504,1953100.0],["2016-10-31",9.0782,9.1268,9.0227,9.0712,2240900.0],["2016-11-01",9.1059,9.1545,8.9116,9.0018,1892500.0],["2016-11-02",8.9463,8.9602,8.8353,8.9186,2384400.0],["2016-11-03",8.981,9.0227,8.9324,8.9533,2257200.0],["2016-11-04",8.9602,9.0851,8.8839,8.9671,2298200.0],["2016-11-07",9.0782,9.1962,9.0782,9.1545,2280900.0],["2016-11-08",9.1059,9.1615,9.0088,9.0851,1610500.0],["2016-11-09",9.1962,9.5224,9.1684,9.446,4220300.0],["2016-11-10",9.6195,9.8347,9.5363,9.7584,5353600.0],["2016-11-11",9.7028,9.9805,9.6612,9.9249,4548400.0],["2016-11-14",10.0429,10.3344,9.9874,10.0637,3416900.0],["2016-11-15",9.9805,10.0915,9.8763,10.0776,1851700.0],["2016-11-16",9.9457,10.0637,9.9249,10.0429,2055000.0],["2016-11-17",10.0221,10.1817,10.0221,10.147,1498500.0],["2016-11-18",10.1262,10.3483,10.0984,10.3205,1714800.0],["2016-11-21",10.3414,10.3691,10.2026,10.3622,2096400.0],["2016-11-22",10.4108,10.5218,10.3691,10.5149,1715600.0],["2016-11-23",10.5426,10.6398,10.5079,10.612,1655400.0],["2016-11-25",10.5982,10.6329,10.501,10.5635,808600.0],["2016-11-28",10.5079,10.5565,10.3205,10.3414,1450200.0],["2016-11-29",10.4043,10.5863,10.4043,10.5373,2168100.0],["2016-11-30",10.6212,10.7122,10.6212,10.6912,2569800.0],["2016-12-01",10.7332,10.8801,10.6492,10.8381,2125900.0],["2016-12-02",10.8311,10.8661,10.6212,10.6282,1085300.0],["2016-12-05",10.7402,10.8101,10.6702,10.8101,1493900.0],["2016-12-06",10.8451,10.9851,10.7822,10.9851,1858900.0],["2016-12-07",10.9781,11.146,10.9151,11.125,2007100.0],["2016-12-08",11.188,11.3769,11.181,11.3699,2874800.0],["2016-12-09",11.3629,11.4958,11.2789,11.4749,2009400.0],["2016-12-12",11.4749,11.4958,10.9991,11.0131,3429500.0],["2016-12-13",11.0271,11.125,10.9571,11.062,2628100.0],["2016-12-14",10.9781,11.16,10.6632,11.0061,2413900.0],["2016-12-15",11.104,11.23,10.9921,11.139,2912200.0],["2016-12-16",11.188,11.237,10.9011,10.9361,6812300.0],["2016-12-19",10.9291,11.0131,10.7332,11.0131,1771000.0],["2016-12-20",11.195,11.3839,11.076,11.3349,3443700.0],["2016-12-21",11.3419,11.4119,11.2929,11.3279,1953400.0],["2016-12-22",11.3699,11.4329,11.2789,11.3629,1505200.0],["2016-12-23",11.3629,11.4259,11.3209,11.3629,736700.0],["2016-12-27",11.3629,11.3979,11.3069,11.3489,1658200.0],["2016-12-28",11.3699,11.3699,11.23,11.2719,974400.0],["2016-12-29",11.2789,11.3419,11.174,11.23,761100.0],["2016-12-30",11.244,11.2929,11.195,11.216,1077700.0],["2017-01-03",11.3979,11.4399,11.153,11.195,2883600.0],["2017-01-04",11.2509,11.3839,11.202,11.3489,2264400.0],["2017-01-05",11.3559,11.3629,11.09,11.188,1815100.0],["2017-01-06",11.258,11.3209,11.174,11.258,1623200.0],["2017-01-09",11.16,11.216,11.069,11.09,2004300.0],["2017-01-10",11.097,11.2719,11.083,11.209,1404400.0],["2017-01-11",11.188,11.2789,11.097,11.251,1766000.0],["2017-01-12",11.16,11.174,10.9151,10.9711,2358400.0],["2017-01-13",11.069,11.2999,11.0201,11.0271,2123500.0],["2017-01-17",10.8941,10.8941,10.5862,10.6072,2323100.0],["2017-01-18",10.6562,10.6912,10.5163,10.6842,2760800.0],["2017-01-19",10.6492,10.8171,10.5163,10.5513,2421100.0],["2017-01-20",10.5583,10.7052,10.5303,10.6002,1743300.0],["2017-01-23",10.5373,10.5793,10.4113,10.5233,2356400.0],["2017-01-24",10.5723,10.7122,10.5303,10.6562,1839200.0],["2017-01-25",10.7892,10.8661,10.7472,10.7822,1740000.0],["2017-01-26",10.8451,10.8801,10.6702,10.7402,1928100.0],["2017-01-27",10.7122,10.7332,10.5373,10.5723,2254900.0],["2017-01-30",10.4953,10.5163,10.3204,10.3693,2450900.0],["2017-01-31",10.3554,10.5023,10.2994,10.4533,2393600.0],["2017-02-01",10.6002,10.7052,10.3693,10.3763,2170300.0],["2017-02-02",10.2924,10.3903,10.2154,10.2784,1925200.0],["2017-02-03",10.4393,10.5862,10.3554,10.5583,2528300.0],["2017-02-06",10.4533,10.5513,10.3624,10.3973,1234500.0],["2017-02-07",10.4533,10.4743,10.2644,10.3414,1404700.0],["2017-02-08",10.2714,10.2714,10.1175,10.2574,2009300.0],["2017-02-09",10.2854,10.4673,10.2784,10.4673,1750000.0],["2017-02-10",10.5023,10.5163,10.3623,10.4673,1334500.0],["2017-02-13",10.5303,10.6912,10.4813,10.5443,1969500.0],["2017-02-14",10.5443,10.7682,10.4743,10.7542,3146300.0],["2017-02-15",10.7962,10.8591,10.7262,10.8521,2989000.0],["2017-02-16",10.8381,10.9081,10.7752,10.9011,2805800.0],["2017-02-17",10.8521,10.8801,10.7612,10.8591,1470500.0],["2017-02-21",10.9151,10.9851,10.8661,10.9851,2257300.0],["2017-02-22",10.9361,11.0271,10.9011,10.9851,1437500.0],["2017-02-23",10.9711,11.0131,10.8241,10.9641,2000900.0],["2017-02-24",10.8101,10.9501,10.7612,10.9501,2720300.0],["2017-02-27",10.9431,11.111,10.9151,11.111,2790000.0],["2017-02-28",11.0687,11.111,10.9136,10.9771,3856400.0],["2017-03-01",11.1956,11.5129,11.1956,11.4917,5006200.0],["2017-03-02",11.4917,11.5129,11.1181,11.1251,3664600.0],["2017-03-03",11.1533,11.2591,11.104,11.1533,2296600.0],["2017-03-06",11.0828,11.1604,10.97,11.0969,2051400.0],["2017-03-07",11.0828,11.2732,11.0405,11.1886,3000200.0],["2017-03-08",11.3578,11.3789,11.1322,11.1322,2676800.0],["2017-03-09",11.1886,11.4494,11.1533,11.2379,5824100.0],["2017-03-10",11.3155,11.3225,11.0476,11.2591,23700800.0],["2017-03-13",11.245,11.2802,11.1322,11.1745,7307800.0],["2017-03-14",11.0969,11.104,10.9348,11.0687,4699000.0],["2017-03-15",11.0828,11.1463,10.8079,10.8572,5134500.0],["2017-03-16",10.9277,11.0194,10.8502,10.9841,4585200.0],["2017-03-17",11.0123,11.0123,10.6951,10.829,11976500.0],["2017-03-20",10.7515,10.7585,10.6316,10.6457,4259500.0],["2017-03-21",10.7233,10.7303,10.0746,10.131,4801100.0],["2017-03-22",10.0323,10.1874,9.8631,10.1169,4657900.0],["2017-03-23",10.0958,10.3073,10.0464,10.2015,3069700.0],["2017-03-24",10.2932,10.3002,10.124,10.2509,3987100.0],["2017-03-27",9.983,10.2086,9.9125,10.1733,3046600.0],["2017-03-28",10.1451,10.4413,10.1028,10.3849,3028600.0],["2017-03-29",10.3637,10.3919,10.265,10.3143,2868700.0],["2017-03-30",10.3355,10.6739,10.2932,10.6246,3132900.0],["2017-03-31",10.5893,10.6175,10.4765,10.4836,2968400.0],["2017-04-03",10.5259,10.5259,10.1804,10.3425,2827900.0],["2017-04-04",10.3284,10.4271,10.265,10.3637,2334900.0],["2017-04-05",10.5047,10.5047,10.0605,10.0958,4021200.0],["2017-04-06",10.0887,10.2791,10.0182,10.2509,2504800.0],["2017-04-07",10.1169,10.2086,10.0464,10.1028,2734400.0],["2017-04-10",10.1099,10.2156,9.9548,10.0535,2171900.0],["2017-04-11",10.0041,10.124,9.9125,10.124,2180900.0],["2017-04-12",10.1169,10.1169,9.8984,10.0182,2834100.0],["2017-04-13",9.9618,10.0182,9.7644,9.7644,2561200.0],["2017-04-17",9.7926,9.9477,9.7221,9.9407,1857300.0],["2017-04-18",9.8702,9.9407,9.7221,9.8631,2383300.0],["2017-04-19",9.9618,10.0112,9.8631,9.9125,1853200.0],["2017-04-20",10.0112,10.1099,9.9548,10.0817,2567800.0],["2017-04-21",10.0676,10.1451,9.99,10.1099,2450100.0],["2017-04-24",10.399,10.4624,10.2227,10.2438,3121300.0],["2017-04-25",9.8984,10.4695,9.6375,10.3496,3706500.0],["2017-04-26",10.3426,10.5752,10.2932,10.4624,2899200.0],["2017-04-27",10.4836,10.5047,10.2579,10.265,2063000.0],["2017-04-28",10.272,10.3214,10.0253,10.0394,2800200.0],["2017-05-01",10.1028,10.2156,9.9689,10.1945,2436700.0],["2017-05-02",10.1874,10.2156,9.99,10.0394,1856400.0],["2017-05-03",9.9971,10.2227,9.9477,10.2156,2346600.0],["2017-05-04",10.3425,10.4342,10.1874,10.2438,2586100.0],["2017-05-05",10.265,10.2862,10.124,10.2227,1604000.0],["2017-05-08",10.2227,10.3566,10.1874,10.3566,2574800.0],["2017-05-09",10.3919,10.5682,10.2227,10.2861,3150600.0],["2017-05-10",10.2579,10.3708,10.1733,10.2861,3455600.0],["2017-05-11",10.2438,10.2509,9.9548,10.0394,4339700.0],["2017-05-12",9.9477,10.0112,9.8702,9.9618,2285900.0],["2017-05-15",9.9971,10.1169,9.9477,9.9971,2172400.0],["2017-05-16",10.0182,10.0323,9.8138,9.9477,2020400.0],["2017-05-17",9.9477,9.9477,9.3908,9.4824,2864700.0],["2017-05-18",9.4613,9.56,9.3767,9.4895,2814500.0],["2017-05-19",9.5106,9.5741,9.419,9.4472,2721400.0],["2017-05-22",9.4824,9.5247,9.3908,9.5106,2000600.0],["2017-05-23",9.6516,9.7785,9.5459,9.6939,5091200.0],["2017-05-24",9.7221,9.7574,9.5811,9.6798,1956000.0],["2017-05-25",9.7151,9.7503,9.5036,9.6093,1805200.0],["2017-05-26",9.5952,9.5952,9.4754,9.5247,1988900.0],["2017-05-30",9.4892,9.5247,9.3327,9.4749,4366300.0],["2017-05-31",9.4821,9.539,9.2473,9.3896,3374600.0],["2017-06-01",9.4536,9.5603,9.354,9.5532,2076000.0],["2017-06-02",9.4607,9.667,9.3967,9.5816,3433500.0],["2017-06-05",9.6101,9.7452,9.6101,9.6172,2887800.0],["2017-06-06",9.4821,9.7097,9.4678,9.603,2990600.0],["2017-06-07",9.6457,9.8235,9.6314,9.7026,2935100.0],["2017-06-08",9.6955,10.1294,9.6599,9.9444,3052200.0],["2017-06-09",10.0298,10.3143,10.0227,10.2716,3691900.0],["2017-06-12",10.3357,10.4921,10.1649,10.2218,4107700.0],["2017-06-13",10.3854,10.4281,10.229,10.3072,3131000.0],["2017-06-14",10.172,10.3285,10.0298,10.3143,4068700.0],["2017-06-15",10.2432,10.3926,10.1649,10.1863,2601000.0],["2017-06-16",10.108,10.1294,9.9942,10.0511,11219300.0],["2017-06-19",10.0938,10.1792,9.9231,9.9658,2418800.0],["2017-06-20",9.9444,9.9586,9.7452,9.7595,2717000.0],["2017-06-21",9.8519,9.8519,9.7026,9.7879,3492500.0],["2017-06-22",9.7808,9.795,9.6101,9.6812,2476500.0],["2017-06-23",9.7239,9.7595,9.5603,9.5603,33333200.0],["2017-06-26",9.6172,9.8519,9.5888,9.7879,3906000.0],["2017-06-27",9.8519,9.9586,9.8022,9.8235,4718400.0],["2017-06-28",9.9302,10.0084,9.8377,9.9586,3514200.0],["2017-06-29",10.2645,10.357,10.0013,10.1223,4015200.0],["2017-06-30",10.1863,10.2076,10.044,10.0725,2532400.0],["2017-07-03",10.1436,10.3072,10.1223,10.2218,1425500.0],["2017-07-05",10.2503,10.2716,10.044,10.229,3015800.0],["2017-07-06",10.2503,10.3997,10.1578,10.2574,5918100.0],["2017-07-07",10.3001,10.3285,10.0653,10.2005,2253200.0],["2017-07-10",10.1578,10.2005,10.0653,10.0867,1740400.0],["2017-07-11",10.108,10.1294,9.9942,10.0796,1940300.0],["2017-07-12",10.0227,10.1578,9.98,10.0227,1658800.0],["2017-07-13",10.0582,10.0938,9.9729,10.0796,1474200.0],["2017-07-14",9.9231,10.1294,9.8235,10.0653,1612900.0],["2017-07-17",10.0511,10.1792,9.9729,10.1151,1892300.0],["2017-07-18",10.0298,10.1009,9.9586,10.0369,2002200.0],["2017-07-19",10.0938,10.1009,9.98,10.0653,1993000.0],["2017-07-20",10.1507,10.1507,9.6385,9.667,5017500.0],["2017-07-21",9.6385,9.6528,9.4323,9.4536,2955300.0],["2017-07-24",9.5461,9.6528,9.539,9.6314,2126400.0],["2017-07-25",9.8235,9.9373,9.7168,9.8733,3790400.0],["2017-07-26",9.8804,9.916,9.667,9.6883,2045300.0],["2017-07-27",9.6955,9.8164,9.6101,9.795,2543900.0],["2017-07-28",9.795,9.8093,9.5816,9.6243,1955300.0],["2017-07-31",9.6955,9.795,9.6101,9.7452,2658900.0],["2017-08-01",9.795,9.8448,9.731,9.8306,1803600.0],["2017-08-02",9.8377,9.8662,9.6955,9.7737,971700.0],["2017-08-03",9.7524,9.7595,9.5745,9.5816,1522500.0],["2017-08-04",9.6812,9.7808,9.6599,9.7239,1653700.0],["2017-08-07",9.731,9.7452,9.5674,9.5745,1044300.0],["2017-08-08",9.5603,9.7666,9.5318,9.5959,1642200.0],["2017-08-09",9.4536,9.5888,9.4394,9.539,1533300.0],["2017-08-10",9.4678,9.4963,9.29,9.3042,2243800.0],["2017-08-11",9.29,9.3825,9.1548,9.2402,1574700.0],["2017-08-14",9.3754,9.4465,9.3113,9.418,1535300.0],["2017-08-15",9.5318,9.5318,9.3327,9.3398,1248600.0],["2017-08-16",9.3682,9.3896,9.2758,9.3256,1360700.0],["2017-08-17",9.2687,9.3256,9.0481,9.0624,2312100.0],["2017-08-18",9.0339,9.1904,8.9414,9.0908,2295600.0],["2017-08-21",9.0908,9.1548,9.0553,9.1193,2057200.0],["2017-08-22",9.1904,9.1975,9.1335,9.1691,1861000.0],["2017-08-23",9.0908,9.2189,9.0695,9.1264,1930000.0],["2017-08-24",9.162,9.1762,9.0908,9.1335,1273000.0],["2017-08-25",9.2046,9.2402,9.1122,9.2046,1792500.0],["2017-08-28",9.3113,9.3113,9.1122,9.1406,1230800.0],["2017-08-29",9.0055,9.1193,8.977,9.0695,1515500.0],["2017-08-30",9.1269,9.1557,9.0623,9.1269,1749900.0],["2017-08-31",9.1413,9.2131,9.1054,9.1126,1702100.0],["2017-09-01",9.1341,9.2418,9.1341,9.2059,1445500.0],["2017-09-05",9.1054,9.17,8.8828,8.8971,1845000.0],["2017-09-06",8.9546,9.0049,8.8541,8.9115,1559800.0],["2017-09-07",8.89,8.9115,8.6314,8.7033,1913300.0],["2017-09-08",8.6889,8.9259,8.6674,8.811,4569500.0],["2017-09-11",8.9618,9.0982,8.89,9.0049,2995900.0],["2017-09-12",9.0408,9.249,9.0408,9.1987,2336200.0],["2017-09-13",9.1628,9.2562,9.1269,9.2059,2608600.0],["2017-09-14",9.2059,9.2346,9.0623,9.091,1675100.0],["2017-09-15",9.0551,9.2131,9.0551,9.1844,7144500.0],["2017-09-18",9.2131,9.3854,9.2059,9.3567,2734000.0],["2017-09-19",9.3495,9.4788,9.3495,9.3926,1967900.0],["2017-09-20",9.3926,9.5362,9.2705,9.5147,2083400.0],["2017-09-21",9.5147,9.5937,9.5147,9.5434,1521000.0],["2017-09-22",9.5003,9.6296,9.486,9.5937,1526700.0],["2017-09-25",9.5793,9.6799,9.5434,9.6224,1649300.0],["2017-09-26",9.6655,9.7517,9.6368,9.7445,2376200.0],["2017-09-27",9.924,10.082,9.8163,9.9815,3290500.0],["2017-09-28",10.0102,10.0604,9.8953,10.0102,2276500.0],["2017-09-29",10.003,10.1466,9.9958,10.0748,2726100.0],["2017-10-02",10.0676,10.1323,9.9886,10.1323,2329200.0],["2017-10-03",10.161,10.1682,9.9599,10.0676,2505300.0],["2017-10-04",10.0461,10.0892,9.924,9.9384,1233200.0],["2017-10-05",9.9456,10.0964,9.9025,10.0748,2381600.0],["2017-10-06",10.1323,10.1825,10.0245,10.0604,2153500.0],["2017-10-09",10.0964,10.1107,9.9743,10.003,1079000.0],["2017-10-10",10.0174,10.1251,10.003,10.1035,1392500.0],["2017-10-11",10.0604,10.1107,9.9815,10.0533,991700.0],["2017-10-12",10.0604,10.0964,10.003,10.0461,1630200.0],["2017-10-13",9.9743,10.1035,9.9025,10.0102,1397100.0],["2017-10-16",10.0245,10.1538,10.0245,10.0748,1664600.0],["2017-10-17",10.1251,10.1251,9.9886,10.003,1623200.0],["2017-10-18",10.0533,10.0748,9.9815,10.0174,1979200.0],["2017-10-19",9.7948,9.8522,9.4142,9.6942,7603400.0],["2017-10-20",9.8235,10.0102,9.6511,9.7588,3156100.0],["2017-10-23",9.7445,9.7804,9.6368,9.6655,2434500.0],["2017-10-24",9.7517,9.8522,9.7229,9.8235,1721200.0],["2017-10-25",9.9312,9.9743,9.7301,9.8378,2489100.0],["2017-10-26",9.8666,9.9886,9.845,9.9456,1433000.0],["2017-10-27",9.8953,9.9886,9.8091,9.9384,1631000.0],["2017-10-30",9.8809,9.9096,9.7086,9.7301,1250200.0],["2017-10-31",9.7373,9.8019,9.6799,9.687,1618000.0],["2017-11-01",9.7229,9.8091,9.565,9.6224,2604800.0],["2017-11-02",9.5937,9.7229,9.5075,9.7086,1637600.0],["2017-11-03",9.6655,9.7732,9.5937,9.7014,1708900.0],["2017-11-06",9.687,9.766,9.6583,9.7014,1819800.0],["2017-11-07",9.7373,9.7373,9.3424,9.3567,2133400.0],["2017-11-08",9.3495,9.3639,9.1916,9.328,2681600.0],["2017-11-09",9.2634,9.3926,9.1413,9.2634,2301100.0],["2017-11-10",9.2705,9.3783,9.2418,9.2705,3418200.0],["2017-11-13",9.2059,9.4285,9.1628,9.4213,1889800.0],["2017-11-14",9.3495,9.4429,9.3352,9.3711,1991400.0],["2017-11-15",9.2849,9.4501,9.2418,9.3854,1455900.0],["2017-11-16",9.4572,9.5291,9.3998,9.4644,1831800.0],["2017-11-17",9.407,9.5434,9.3711,9.5147,1357700.0],["2017-11-20",9.5362,9.6152,9.5075,9.5937,1730900.0],["2017-11-21",9.6224,9.687,9.6009,9.6511,2270600.0],["2017-11-22",9.6727,9.7301,9.6368,9.6583,1964000.0],["2017-11-24",9.7158,9.7158,9.5219,9.5219,759000.0],["2017-11-27",9.5147,9.6152,9.5075,9.5506,1476900.0],["2017-11-28",9.5721,9.9527,9.5434,9.9527,2289700.0],["2017-11-29",10.0533,10.4482,10.0317,10.3908,4294600.0],["2017-11-30",10.4994,10.5428,10.2532,10.2749,3607700.0],["2017-12-01",10.2749,10.3039,9.8549,10.2604,3211300.0],["2017-12-04",10.5139,10.6659,10.3835,10.4197,3142800.0],["2017-12-05",10.4559,10.4777,10.2025,10.2315,2262400.0],["2017-12-06",10.217,10.2894,10.1446,10.1591,2149200.0],["2017-12-07",10.1301,10.3039,10.0939,10.2315,1645300.0],["2017-12-08",10.3111,10.3111,10.1156,10.1953,2538100.0],["2017-12-11",10.188,10.1953,10.0432,10.0722,2057800.0],["2017-12-12",10.1518,10.1663,10.007,10.1011,2114800.0],["2017-12-13",10.0866,10.188,9.9273,9.9418,2061900.0],["2017-12-14",9.9998,9.9998,9.7608,9.826,2183400.0],["2017-12-15",9.8405,10.2025,9.8405,10.0504,5329100.0],["2017-12-18",10.1808,10.2894,10.1591,10.217,2240100.0],["2017-12-19",10.2822,10.3039,10.1301,10.1735,2504500.0],["2017-12-20",10.2749,10.2822,9.9925,10.0649,3363700.0],["2017-12-21",10.1591,10.369,10.0939,10.3111,5114400.0],["2017-12-22",10.3039,10.3473,10.2315,10.3039,3238500.0],["2017-12-26",10.2822,10.3618,10.1446,10.188,1437400.0],["2017-12-27",10.1735,10.1808,10.0577,10.0722,1580200.0],["2017-12-28",10.1156,10.1446,10.0215,10.1156,1398900.0],["2017-12-29",10.1156,10.188,9.9925,10.007,2244400.0],["2018-01-02",10.0432,10.1663,9.9273,9.9853,2944100.0],["2018-01-03",9.978,10.0432,9.8911,9.9925,2249100.0],["2018-01-04",10.0866,10.188,10.0287,10.0432,2293200.0],["2018-01-05",10.1011,10.1591,10.007,10.1229,1857500.0],["2018-01-08",10.1373,10.1808,10.007,10.1301,2735700.0],["2018-01-09",10.1735,10.3618,10.1518,10.217,2871400.0],["2018-01-10",10.2749,10.5066,10.2097,10.3256,1978100.0],["2018-01-11",10.4052,10.4632,10.3618,10.4559,1619100.0],["2018-01-12",10.4777,10.5935,10.4125,10.4921,1909300.0],["2018-01-16",10.5211,10.608,10.2532,10.3328,2660000.0],["2018-01-17",10.3763,10.3835,10.2387,10.3546,1705200.0],["2018-01-18",10.369,10.4415,10.2242,10.2459,1579400.0],["2018-01-19",10.2459,10.3835,10.2242,10.3835,2256100.0],["2018-01-22",10.3908,10.5211,10.3401,10.5211,3950600.0],["2018-01-23",10.5066,10.6225,10.2966,10.5066,3012400.0],["2018-01-24",10.6297,10.6442,10.427,10.4994,2128400.0],["2018-01-25",10.5935,10.5935,10.3835,10.4849,1843300.0],["2018-01-26",10.5211,10.5283,10.3401,10.427,1969200.0],["2018-01-29",10.4415,10.5356,10.427,10.4559,1463300.0],["2018-01-30",10.369,10.4994,10.3328,10.398,2545600.0],["2018-01-31",10.4197,10.4921,10.3546,10.3908,1909400.0],["2018-02-01",10.3546,10.5283,10.2677,10.5211,2046000.0],["2018-02-02",10.4994,10.6442,10.4342,10.4921,2390000.0],["2018-02-05",10.3328,10.4921,10.0142,10.0504,3287900.0],["2018-02-06",9.826,10.188,9.6522,10.1373,3954600.0],["2018-02-07",10.1011,10.3328,10.036,10.2459,2316700.0],["2018-02-08",10.2604,10.2894,9.8477,9.8477,2410900.0],["2018-02-09",9.9563,9.9998,9.7029,9.9563,5040100.0],["2018-02-12",9.9998,10.1156,9.9201,10.0287,2432700.0],["2018-02-13",9.9853,10.1011,9.9129,10.0649,1821000.0],["2018-02-14",10.0649,10.3328,10.036,10.3184,2230000.0],["2018-02-15",10.3763,10.3763,10.2822,10.3401,1716700.0],["2018-02-16",10.2966,10.5645,10.2822,10.5066,2904000.0],["2018-02-20",10.4632,10.6008,10.369,10.4125,1460200.0],["2018-02-21",10.427,10.6152,10.427,10.4559,1742600.0],["2018-02-22",10.5356,10.6152,10.3184,10.3401,3338400.0],["2018-02-23",10.369,10.5139,10.3546,10.5139,1279000.0],["2018-02-26",10.5428,10.5718,10.4197,10.5718,1643400.0],["2018-02-27",10.5863,10.6949,10.398,10.398,1673300.0],["2018-02-28",10.4632,10.4777,10.1373,10.1518,2710500.0],["2018-03-01",10.1518,10.2532,10.0794,10.1301,3071300.0],["2018-03-02",10.079,10.3492,10.0132,10.3273,2182100.0],["2018-03-05",10.225,10.5975,10.1958,10.5537,2851300.0],["2018-03-06",10.6048,10.7655,10.5245,10.7436,4506800.0],["2018-03-07",10.6486,10.8824,10.6048,10.7655,3768300.0],["2018-03-08",10.7801,10.8458,10.5099,10.6121,4006000.0],["2018-03-09",10.7436,10.7874,10.634,10.7801,5765500.0],["2018-03-12",10.8312,10.897,10.7071,10.7655,3690200.0],["2018-03-13",10.8166,10.8312,10.6925,10.729,3040700.0],["2018-03-14",10.7509,10.7728,10.4588,10.488,2556300.0],["2018-03-15",10.5245,10.5756,10.4076,10.4953,2228400.0],["2018-03-16",10.5318,10.634,10.4953,10.5245,12618500.0],["2018-03-19",10.5464,10.5756,10.3054,10.4515,2195000.0],["2018-03-20",10.4807,10.5391,10.393,10.488,4071300.0],["2018-03-21",10.4807,10.5391,10.32,10.4076,2577700.0],["2018-03-22",10.3054,10.3346,9.9986,10.0059,2313800.0],["2018-03-23",10.0424,10.0424,9.5677,9.575,4252900.0],["2018-03-26",9.7138,9.8599,9.6481,9.8306,3226900.0],["2018-03-27",9.8453,9.8599,9.5677,9.6334,2922000.0],["2018-03-28",9.6334,9.8306,9.5823,9.7284,2445100.0],["2018-03-29",9.7722,9.8599,9.6992,9.8233,2032100.0],["2018-04-02",9.7868,9.8453,9.4582,9.6042,2801300.0],["2018-04-03",9.67,9.7941,9.6188,9.743,2534500.0],["2018-04-04",9.6042,9.8891,9.6042,9.8672,2331700.0],["2018-04-05",9.9329,9.9548,9.8087,9.9037,1356000.0],["2018-04-06",9.7868,9.8526,9.5166,9.6188,1996900.0],["2018-04-09",9.6846,9.8672,9.6188,9.6188,2252200.0],["2018-04-10",9.7649,9.8014,9.6261,9.7722,1805500.0],["2018-04-11",9.6846,9.7284,9.6261,9.7065,1506000.0],["2018-04-12",9.7795,9.8964,9.743,9.8379,2087100.0],["2018-04-13",9.9183,9.9183,9.6261,9.7065,2023300.0],["2018-04-16",9.7722,9.7722,9.6334,9.743,1412200.0],["2018-04-17",9.7868,9.7868,9.4947,9.5531,1727100.0],["2018-04-18",9.6334,9.6334,9.5093,9.5239,1979500.0],["2018-04-19",9.5385,9.7138,9.5385,9.6919,1962500.0],["2018-04-20",9.6992,9.7722,9.6481,9.6627,2555900.0],["2018-04-23",9.6992,9.7795,9.67,9.7065,2946100.0],["2018-04-24",9.4947,9.8599,9.4582,9.5969,2930900.0],["2018-04-25",9.4582,9.6481,9.3778,9.6188,4320700.0],["2018-04-26",9.6188,9.743,9.5458,9.6042,2418400.0],["2018-04-27",9.6334,9.743,9.6188,9.7065,1754000.0],["2018-04-30",9.7284,9.7357,9.4874,9.4947,2729100.0],["2018-05-01",9.4874,9.5458,9.3413,9.5385,2933500.0],["2018-05-02",9.5385,9.5896,9.4289,9.4582,2242500.0],["2018-05-03",9.4143,9.4436,9.2756,9.3267,2712300.0],["2018-05-04",9.2683,9.5093,9.1952,9.4363,3238300.0],["2018-05-07",9.4728,9.6042,9.3632,9.5239,2707600.0],["2018-05-08",9.5385,9.67,9.5093,9.6115,2111800.0],["2018-05-09",9.6846,9.8087,9.6042,9.7284,3615100.0],["2018-05-10",9.7065,9.8233,9.6773,9.7722,2723100.0],["2018-05-11",9.7941,9.8453,9.7503,9.7795,1974400.0],["2018-05-14",9.816,9.8672,9.743,9.8233,2821100.0],["2018-05-15",9.8087,9.9621,9.8087,9.8745,2594600.0],["2018-05-16",9.8599,9.9329,9.7795,9.8891,1438000.0],["2018-05-17",9.8745,9.9402,9.8379,9.911,1595400.0],["2018-05-18",9.911,9.9183,9.8306,9.8306,1612200.0],["2018-05-21",9.8599,9.984,9.8599,9.9767,1383600.0],["2018-05-22",10.0132,10.1447,9.9621,10.0205,1828300.0],["2018-05-23",9.984,10.0278,9.911,9.9621,1169200.0],["2018-05-24",9.9548,9.9548,9.743,9.911,1420800.0],["2018-05-25",9.8379,9.9329,9.8306,9.9037,1966900.0],["2018-05-29",9.7941,9.8599,9.6481,9.7065,2402400.0],["2018-05-30",9.8379,9.9256,9.7138,9.8599,3196000.0],["2018-05-31",9.8451,9.8893,9.7346,9.7641,3821200.0],["2018-06-01",9.9262,9.9851,9.8672,9.9041,1807100.0],["2018-06-04",9.9409,9.9851,9.9114,9.9851,1789400.0],["2018-06-05",9.9336,10.0441,9.9336,10.022,4337400.0],["2018-06-06",10.0441,10.3094,10.022,10.3094,2639400.0],["2018-06-07",10.3241,10.4052,10.2799,10.3462,3494500.0],["2018-06-08",10.3315,10.4346,10.2652,10.3978,3146800.0],["2018-06-11",10.4052,10.4568,10.2357,10.2504,2093300.0],["2018-06-12",10.2946,10.3315,10.0957,10.1767,1992500.0],["2018-06-13",10.2136,10.3536,10.0809,10.1915,3137300.0],["2018-06-14",10.2209,10.2209,10.0515,10.162,2226800.0],["2018-06-15",10.1546,10.2136,9.9999,10.1841,5896900.0],["2018-06-18",10.1251,10.2946,10.0736,10.2357,1796100.0],["2018-06-19",10.1473,10.361,10.1473,10.3462,1624900.0],["2018-06-20",10.4125,10.4347,10.2946,10.361,1770500.0],["2018-06-21",10.3389,10.4125,10.1841,10.302,2168900.0],["2018-06-22",10.3683,10.4052,10.2209,10.2578,2544600.0],["2018-06-25",10.2283,10.2504,10.0736,10.1694,1037300.0],["2018-06-26",10.1915,10.1915,10.0146,10.1325,1612700.0],["2018-06-27",10.103,10.162,9.9262,9.9925,1972700.0],["2018-06-28",9.9999,10.0957,9.9483,10.022,2678600.0],["2018-06-29",10.1251,10.1767,9.882,9.8893,2303900.0],["2018-07-02",9.823,9.9483,9.8156,9.9188,2626000.0],["2018-07-03",9.963,10.0072,9.9041,9.9262,887500.0],["2018-07-05",10.0072,10.0072,9.8599,9.9041,1738300.0],["2018-07-06",9.8967,9.9925,9.823,9.9704,1875000.0],["2018-07-09",10.0294,10.2136,9.9778,10.162,2717000.0],["2018-07-10",10.1694,10.2062,9.9704,10.0294,2226100.0],["2018-07-11",9.9851,10.0515,9.9336,9.9409,1686400.0],["2018-07-12",10.0293,10.0293,9.7788,9.8967,1724400.0],["2018-07-13",9.8525,9.9114,9.7346,9.742,1740100.0],["2018-07-16",9.7862,9.8525,9.742,9.8304,2208100.0],["2018-07-17",9.823,9.9114,9.7935,9.823,1448800.0],["2018-07-18",9.8083,9.9114,9.8009,9.9041,1299000.0],["2018-07-19",9.9188,9.963,9.8156,9.963,2000700.0],["2018-07-20",9.9483,10.0293,9.8893,9.9999,2658600.0],["2018-07-23",10.0072,10.2283,10.0072,10.1767,2480800.0],["2018-07-24",10.1767,10.1767,9.5798,9.624,6317000.0],["2018-07-25",9.2409,9.4693,9.1672,9.3367,7339300.0],["2018-07-26",9.3514,9.683,9.3514,9.5872,5131200.0],["2018-07-27",9.5872,9.6535,9.5061,9.5504,2859500.0],["2018-07-30",9.5504,9.6683,9.543,9.5725,2387400.0],["2018-07-31",9.5946,9.5946,9.4103,9.4546,2975400.0],["2018-08-01",9.5283,9.5946,9.4546,9.5356,2072200.0],["2018-08-02",9.484,9.6609,9.4619,9.6314,1613600.0],["2018-08-03",9.624,9.6756,9.5504,9.5872,1874000.0],["2018-08-06",9.5946,9.6093,9.5135,9.5946,1635400.0],["2018-08-07",9.6167,9.683,9.5651,9.5651,2584000.0],["2018-08-08",9.5946,9.6977,9.5135,9.6683,1653100.0],["2018-08-09",9.6683,9.7641,9.5872,9.6756,1950600.0],["2018-08-10",9.5946,9.6977,9.5356,9.6535,2451300.0],["2018-08-13",9.6314,9.742,9.5577,9.5651,1868100.0],["2018-08-14",9.6314,9.8009,9.5283,9.742,2033100.0],["2018-08-15",9.6756,9.7346,9.6093,9.6535,1618700.0],["2018-08-16",9.7125,9.8967,9.7125,9.8304,1132200.0],["2018-08-17",9.823,9.9262,9.7862,9.9114,1167800.0],["2018-08-20",9.9262,9.9851,9.823,9.9409,1553400.0],["2018-08-21",9.9851,10.0883,9.9188,10.0367,2575700.0],["2018-08-22",10.0146,10.0809,9.9778,10.0441,2475000.0],["2018-08-23",10.0293,10.0736,9.963,10.0441,1933500.0],["2018-08-24",10.0588,10.0588,9.9336,9.9557,1379700.0],["2018-08-27",10.0588,10.0588,9.9557,9.9851,1684800.0],["2018-08-28",10.0441,10.0441,9.8156,9.8451,1577800.0],["2018-08-29",9.8599,9.8746,9.6314,9.8525,4431300.0],["2018-08-30",9.8156,9.9336,9.7714,9.9336,7603900.0],["2018-08-31",9.8964,10.0153,9.8815,10.0005,2019300.0],["2018-09-04",9.993,10.0971,9.9559,10.0674,1768900.0],["2018-09-05",10.0376,10.1269,10.0228,10.0971,2247900.0],["2018-09-06",10.112,10.1343,9.9707,9.9782,1707100.0],["2018-09-07",10.0376,10.0376,9.9112,10.0302,1429900.0],["2018-09-10",10.0674,10.1046,10.0079,10.0376,2176600.0],["2018-09-11",10.0005,10.0748,9.9782,9.993,1465600.0],["2018-09-12",9.993,9.993,9.8146,9.8815,1136500.0],["2018-09-13",9.9112,9.9261,9.7254,9.7477,1885000.0],["2018-09-14",9.7625,9.9112,9.7477,9.8666,1792400.0],["2018-09-17",9.8666,9.9038,9.7848,9.8295,1680900.0],["2018-09-18",9.822,9.822,9.6808,9.7179,2206300.0],["2018-09-19",9.7031,9.9112,9.6882,9.8518,2033200.0],["2018-09-20",9.9187,9.9782,9.8741,9.8889,2333100.0],["2018-09-21",9.8592,9.9782,9.8443,9.9112,7632900.0],["2018-09-24",9.8369,9.8592,9.6956,9.7774,4123000.0],["2018-09-25",9.8369,9.8369,9.7328,9.7848,2123200.0],["2018-09-26",9.7997,9.8072,9.5767,9.599,3131000.0],["2018-09-27",9.6138,9.6808,9.5246,9.5618,2574300.0],["2018-09-28",9.5172,9.5767,9.4354,9.4577,1686100.0],["2018-10-01",9.5246,9.532,9.3685,9.3982,1386700.0],["2018-10-02",9.3536,9.4428,9.2569,9.3536,1811800.0],["2018-10-03",9.428,9.6287,9.3685,9.5692,2644400.0],["2018-10-04",9.5692,9.7031,9.4651,9.5023,2139600.0],["2018-10-05",9.5544,9.5544,9.3759,9.4354,2287300.0],["2018-10-08",9.428,9.5692,9.3982,9.5172,1056200.0],["2018-10-09",9.4949,9.599,9.428,9.5246,1597200.0],["2018-10-10",9.5395,9.651,9.3833,9.4056,1758300.0],["2018-10-11",9.361,9.3833,9.0934,9.1082,3330300.0],["2018-10-12",9.2198,9.2569,8.6101,8.8554,4557000.0],["2018-10-15",8.848,8.9893,8.8108,8.9149,3070600.0],["2018-10-16",8.9447,8.9447,8.7513,8.9075,2295100.0],["2018-10-17",8.8852,9.019,8.796,8.9075,3927600.0],["2018-10-18",8.9,8.9372,8.7067,8.7439,2404100.0],["2018-10-19",8.6919,8.8108,8.6101,8.6547,2076000.0],["2018-10-22",8.677,8.729,8.335,8.3573,4193900.0],["2018-10-23",8.6696,8.8257,8.4019,8.4762,4763900.0],["2018-10-24",8.4391,8.4911,8.2234,8.2457,4112100.0],["2018-10-25",8.3275,8.4614,8.2383,8.387,2505500.0],["2018-10-26",8.335,8.4316,8.2011,8.3721,2827800.0],["2018-10-29",8.4911,8.6919,8.4391,8.5878,3428200.0],["2018-10-30",8.6249,8.7811,8.5729,8.7588,2922100.0],["2018-10-31",8.848,8.9,8.7588,8.796,3072900.0],["2018-11-01",8.8554,8.9893,8.8257,8.9744,2533500.0],["2018-11-02",9.0711,9.0711,8.9075,8.9893,2147700.0],["2018-11-05",8.9893,9.0488,8.8926,8.9818,3057300.0],["2018-11-06",8.9818,9.1975,8.9298,9.138,2762500.0],["2018-11-07",9.1528,9.2421,9.0116,9.2272,3568100.0],["2018-11-08",9.1528,9.2792,9.1528,9.2123,1403800.0],["2018-11-09",9.2049,9.2569,9.0488,9.0785,1724500.0],["2018-11-12",9.0785,9.1528,8.9744,8.9818,2312300.0],["2018-11-13",9.0116,9.1603,8.9744,9.0413,2182700.0],["2018-11-14",9.1082,9.1231,8.8331,8.9521,2316900.0],["2018-11-15",8.8703,9.138,8.8034,9.0562,2337500.0],["2018-11-16",8.9967,9.0488,8.9595,9.0116,1926800.0],["2018-11-19",9.0339,9.19,8.9818,9.1082,2061400.0],["2018-11-20",9.0711,9.1231,8.9447,8.9967,2301000.0],["2018-11-21",9.0041,9.1752,8.9149,8.9893,1228600.0],["2018-11-23",8.967,9.1008,8.9,9.0041,576500.0],["2018-11-26",9.1008,9.2346,9.0562,9.1157,1789100.0],["2018-11-27",9.0711,9.138,9.0636,9.0934,2020700.0],["2018-11-28",9.1082,9.1528,8.9,9.1454,2072900.0],["2018-11-29",9.1082,9.1752,8.9967,9.1008,1885300.0],["2018-11-30",9.0783,9.2585,9.0783,9.2059,2598800.0],["2018-12-03",9.3035,9.3261,9.0557,9.1308,1998500.0],["2018-12-04",9.0708,9.0933,8.6052,8.6653,3239600.0],["2018-12-06",8.5376,8.5752,8.3875,8.4926,3493800.0],["2018-12-07",8.4776,8.6202,8.3649,8.4475,3155000.0],["2018-12-10",8.4325,8.4625,8.2072,8.2598,3793700.0],["2018-12-11",8.3424,8.3799,8.1997,8.2072,3023000.0],["2018-12-12",8.3424,8.3649,8.2298,8.2898,2211300.0],["2018-12-13",8.2898,8.2898,7.8618,7.8844,4004700.0],["2018-12-14",7.8393,7.982,7.6966,7.7192,3044600.0],["2018-12-17",7.6591,7.8693,7.5615,7.5915,3577700.0],["2018-12-18",7.6291,7.7642,7.5389,7.569,4176100.0],["2018-12-19",7.554,7.6516,7.3512,7.4113,4291300.0],["2018-12-20",7.3587,7.4714,7.3062,7.4038,4306400.0],["2018-12-21",7.4188,7.5314,7.1935,7.2386,7999300.0],["2018-12-24",7.186,7.2461,7.0584,7.1109,1773300.0],["2018-12-26",7.1109,7.3813,7.0208,7.3813,4164700.0],["2018-12-27",7.2536,7.3287,7.0283,7.2987,3297200.0],["2018-12-28",7.2987,7.4188,7.2161,7.3512,4606000.0],["2018-12-31",7.3662,7.4263,7.2536,7.3888,2913500.0],["2019-01-02",7.2912,7.5314,7.2761,7.4488,3060600.0],["2019-01-03",7.4263,7.6291,7.3662,7.4714,3365200.0],["2019-01-04",7.6441,7.8093,7.569,7.7642,2997100.0],["2019-01-07",7.7417,8.0045,7.6966,7.9294,3655000.0],["2019-01-08",7.9745,8.012,7.8168,7.9745,3090400.0],["2019-01-09",8.0195,8.0871,7.9069,8.042,3228400.0],["2019-01-10",7.9895,8.0571,7.9069,8.0045,2471100.0],["2019-01-11",7.9895,8.1772,7.9594,8.1397,2733200.0],["2019-01-14",8.0721,8.2823,8.0345,8.2223,3367900.0],["2019-01-15",8.2223,8.2973,8.1397,8.2823,1898000.0],["2019-01-16",8.3799,8.4851,8.3124,8.4625,2658700.0],["2019-01-17",8.4475,8.5526,8.395,8.5226,2976600.0],["2019-01-18",8.5827,8.6653,8.5301,8.5902,3669100.0],["2019-01-22",8.6953,8.7178,8.3799,8.5977,5045700.0],["2019-01-23",8.6428,8.7103,8.5526,8.6878,2534600.0],["2019-01-24",8.6127,8.7554,8.4776,8.5902,2548500.0],["2019-01-25",8.6578,8.7404,8.5677,8.6803,1829300.0],["2019-01-28",8.6503,8.8455,8.6503,8.8155,2829600.0],["2019-01-29",8.8155,8.883,8.7854,8.808,3152100.0],["2019-01-30",8.8305,8.9206,8.8004,8.868,3303000.0],["2019-01-31",8.7929,8.8605,8.5301,8.7479,3048400.0],["2019-02-01",8.7554,8.8305,8.6803,8.7854,2311600.0],["2019-02-04",8.7929,8.853,8.7254,8.8305,1511700.0],["2019-02-05",8.853,8.868,8.7103,8.7779,1441500.0],["2019-02-06",8.7479,8.838,8.7479,8.808,1193300.0],["2019-02-07",8.9656,9.1083,8.883,8.9882,3377600.0],["2019-02-08",8.9506,9.0332,8.838,8.9131,1826200.0],["2019-02-11",8.9581,9.0107,8.9056,8.9882,2189200.0],["2019-02-12",9.0482,9.1233,8.9807,9.0032,2540800.0],["2019-02-13",9.0257,9.1233,9.0107,9.0858,1924800.0],["2019-02-14",8.9957,9.0783,8.9506,9.0257,2140100.0],["2019-02-15",9.1008,9.2059,9.0708,9.1984,4564400.0],["2019-02-19",9.1459,9.311,9.1308,9.2735,1098700.0],["2019-02-20",9.266,9.3561,9.1834,9.3561,1970400.0],["2019-02-21",9.3561,9.3711,9.1834,9.2735,2483800.0],["2019-02-22",9.2735,9.3411,9.2059,9.2585,1679800.0],["2019-02-25",9.3411,9.3786,9.2059,9.2209,3193200.0],["2019-02-26",9.1909,9.2585,9.1008,9.1083,1963100.0],["2019-02-27",9.1609,9.236,9.1008,9.2059,1712300.0],["2019-02-28",9.236,9.2735,9.1834,9.1909,1235900.0],["2019-03-01",9.2585,9.3411,9.1459,9.2209,1694100.0],["2019-03-04",9.1982,9.2892,9.1299,9.2285,1860900.0],["2019-03-05",9.2285,9.2589,9.0844,9.1906,2299000.0],["2019-03-06",9.1603,9.2513,8.9859,9.0086,2591900.0],["2019-03-07",8.9631,9.001,8.7735,8.8115,2666800.0],["2019-03-08",8.7356,8.8494,8.7053,8.7887,1722300.0],["2019-03-11",8.8342,8.9555,8.7963,8.8797,2470200.0],["2019-03-12",8.9025,8.9328,8.8115,8.8797,1906700.0],["2019-03-13",8.9252,8.9783,8.8721,8.8949,2575600.0],["2019-03-14",8.91,9.0086,8.8873,8.9859,1807600.0],["2019-03-15",9.0617,9.0617,8.9176,8.9859,4896300.0],["2019-03-18",9.0162,9.1375,9.001,9.1072,1383400.0],["2019-03-19",9.1679,9.1679,8.819,8.8266,1391600.0],["2019-03-20",8.728,8.8645,8.4854,8.5006,2521100.0],["2019-03-21",8.4399,8.4854,8.3413,8.402,5969100.0],["2019-03-22",8.3489,8.3489,7.8939,7.9091,4336700.0],["2019-03-25",7.9015,7.9697,7.7574,7.8029,5563400.0],["2019-03-26",7.8863,8.0077,7.8257,8.0001,3709700.0],["2019-03-27",7.947,8.1214,7.947,8.0607,2978700.0],["2019-03-28",8.0835,8.1669,8.0152,8.1442,2138800.0],["2019-03-29",8.2124,8.2427,8.0152,8.038,2597600.0],["2019-04-01",8.1214,8.3186,8.0911,8.311,2131300.0],["2019-04-02",8.2882,8.3868,8.2427,8.2958,1924100.0],["2019-04-03",8.4096,8.4626,8.3034,8.3641,2179000.0],["2019-04-04",8.3792,8.5688,8.3641,8.5612,1991000.0],["2019-04-05",8.5916,8.6295,8.5081,8.5991,1971800.0],["2019-04-08",8.5916,8.675,8.5612,8.5991,1392800.0],["2019-04-09",8.5461,8.5764,8.3792,8.3944,1355500.0],["2019-04-10",8.3868,8.5006,8.3034,8.4854,1299800.0],["2019-04-11",8.5536,8.637,8.5233,8.6067,2002700.0],["2019-04-12",8.7356,8.7963,8.5764,8.7356,1539100.0],["2019-04-15",8.7205,8.7584,8.5233,8.5385,1055300.0],["2019-04-16",8.5612,8.6977,8.4854,8.6977,1298400.0],["2019-04-17",8.7129,8.728,8.6295,8.6901,1173900.0],["2019-04-18",8.6901,8.7053,8.5157,8.5461,1342600.0],["2019-04-22",8.5536,8.5688,8.402,8.4247,1679300.0],["2019-04-23",8.6901,9.0996,8.5309,9.092,4705000.0],["2019-04-24",9.0996,9.1451,9.0162,9.0769,2549600.0],["2019-04-25",9.0617,9.1072,8.948,9.0314,1731500.0],["2019-04-26",9.0769,9.1299,8.9859,9.1072,1614000.0],["2019-04-29",9.1299,9.3423,9.0769,9.2589,1847400.0],["2019-04-30",9.274,9.3119,9.1451,9.1982,2292000.0],["2019-05-01",9.2058,9.2816,9.0238,9.1224,2423400.0],["2019-05-02",9.1375,9.2589,9.092,9.2134,1547900.0],["2019-05-03",9.2437,9.4105,9.2285,9.3726,2503700.0],["2019-05-06",9.2058,9.4105,9.183,9.3423,1513000.0],["2019-05-07",9.2134,9.3271,9.183,9.2361,1407000.0],["2019-05-08",9.2361,9.2513,9.092,9.0996,1258500.0],["2019-05-09",8.9934,9.1224,8.9176,9.0844,1274800.0],["2019-05-10",9.0541,9.1224,8.9555,9.092,1706000.0],["2019-05-13",8.9252,8.948,8.637,8.6977,2601300.0],["2019-05-14",8.6825,8.819,8.5157,8.7735,5784900.0],["2019-05-15",8.7356,8.7887,8.5385,8.6295,2269800.0],["2019-05-16",8.675,8.7887,8.6674,8.7356,1459100.0],["2019-05-17",8.6598,8.8115,8.6295,8.6901,4165600.0],["2019-05-20",8.6825,8.7887,8.675,8.7356,1029000.0],["2019-05-21",8.7887,8.8721,8.766,8.8342,1485700.0],["2019-05-22",8.7963,8.8418,8.7356,8.7811,1895700.0],["2019-05-23",8.7205,8.728,8.5309,8.637,1631000.0],["2019-05-24",8.6901,8.8645,8.6598,8.8418,1767300.0],["2019-05-28",8.7963,8.8494,8.766,8.766,2755300.0],["2019-05-29",8.675,8.7963,8.6219,8.7735,2021900.0],["2019-05-30",8.7812,8.8732,8.49,8.5973,1387400.0],["2019-05-31",8.467,8.5283,8.3904,8.4287,1665700.0],["2019-06-03",8.3904,8.5667,8.3674,8.4517,2633200.0],["2019-06-04",8.5896,8.7965,8.5437,8.7965,1722400.0],["2019-06-05",8.7812,8.7965,8.628,8.7276,1334100.0],["2019-06-06",8.7046,8.8195,8.6433,8.7965,1677200.0],["2019-06-07",8.7429,8.8119,8.7046,8.7659,2298800.0],["2019-06-10",8.8732,8.9498,8.7582,8.7889,1611900.0],["2019-06-11",8.8119,8.9268,8.8119,8.8655,910900.0],["2019-06-12",8.8425,8.9038,8.7735,8.8119,1072600.0],["2019-06-13",8.8578,8.8961,8.7352,8.7582,1471800.0],["2019-06-14",8.7582,8.8042,8.6663,8.7735,1287200.0],["2019-06-17",8.7812,8.8195,8.5896,8.628,1745600.0],["2019-06-18",8.6203,8.8195,8.5743,8.7429,1927400.0],["2019-06-19",8.7965,8.9191,8.7122,8.7352,1761100.0],["2019-06-20",8.7735,8.7735,8.5513,8.7276,1764900.0],["2019-06-21",8.7352,9.1873,8.7122,8.8502,7679100.0],["2019-06-24",8.7889,8.8655,8.605,8.605,1942900.0],["2019-06-25",8.6126,8.6893,8.4824,8.6509,3592500.0],["2019-06-26",8.7199,8.7889,8.6663,8.6816,1732400.0],["2019-06-27",8.6969,8.8348,8.6969,8.7965,2961700.0],["2019-06-28",8.9038,9.0264,8.8348,9.0187,3031700.0],["2019-07-01",9.103,9.1643,8.9728,9.0571,2719900.0],["2019-07-02",8.9881,9.0264,8.7812,8.8502,1534900.0],["2019-07-03",8.8655,8.9191,8.8195,8.8808,2126400.0],["2019-07-05",8.9804,9.103,8.9804,9.0571,1097100.0],["2019-07-08",8.9958,9.0341,8.8961,8.9421,1002300.0],["2019-07-09",8.8655,8.9804,8.8655,8.9728,940800.0],["2019-07-10",8.9728,8.9881,8.8578,8.8885,964700.0],["2019-07-11",8.9191,8.9728,8.7812,8.8732,2021000.0],["2019-07-12",8.9345,9.0264,8.8732,9.0034,1031100.0],["2019-07-15",9.0417,9.0417,8.8348,8.8502,1351500.0],["2019-07-16",8.8655,8.9115,8.7889,8.8885,1157500.0],["2019-07-17",8.8348,8.8961,8.7276,8.8119,1437800.0],["2019-07-18",8.8425,8.9498,8.7812,8.8732,1083400.0],["2019-07-19",8.8732,9.0341,8.8732,8.9958,1429200.0],["2019-07-22",8.9728,8.9881,8.8885,8.9498,1186000.0],["2019-07-23",8.9498,9.08,8.8195,8.9191,2331500.0],["2019-07-24",8.9038,9.2869,8.8885,9.241,2179300.0],["2019-07-25",9.241,9.2563,9.0954,9.0954,1775400.0],["2019-07-26",9.1107,9.2793,9.1107,9.2486,1311400.0],["2019-07-29",9.218,9.3252,9.2026,9.2563,1428000.0],["2019-07-30",9.1797,9.3636,9.126,9.3559,1326400.0],["2019-07-31",9.3559,9.4172,9.218,9.2333,2233500.0],["2019-08-01",9.2639,9.3482,8.8119,8.8578,2520600.0],["2019-08-02",8.8578,8.8885,8.6509,8.7965,2000400.0],["2019-08-05",8.5973,8.6203,8.3904,8.5283,1487900.0],["2019-08-06",8.6203,8.628,8.3904,8.5973,1343500.0],["2019-08-07",8.3904,8.4977,8.3061,8.4594,2612200.0],["2019-08-08",8.559,8.6739,8.4977,8.6433,1945200.0],["2019-08-09",8.5743,8.6203,8.4747,8.536,992500.0],["2019-08-12",8.3904,8.4287,8.2602,8.2831,1231600.0],["2019-08-13",8.4211,8.5667,8.2908,8.3904,1572800.0],["2019-08-14",8.1912,8.2602,8.015,8.0992,1698400.0],["2019-08-15",8.1376,8.1529,8.0226,8.0839,1556800.0],["2019-08-16",8.1222,8.3061,8.0226,8.2448,1012200.0],["2019-08-19",8.3828,8.4057,8.2985,8.3291,1019800.0],["2019-08-20",8.2985,8.3291,8.1759,8.2218,952500.0],["2019-08-21",8.2908,8.3215,8.2295,8.2985,1234000.0],["2019-08-22",8.3521,8.3904,8.2448,8.3061,1088500.0],["2019-08-23",8.2678,8.3674,8.015,8.0379,1635400.0],["2019-08-26",8.0992,8.1222,8.0303,8.1222,1051900.0],["2019-08-27",8.1605,8.1759,7.9,7.9613,1700900.0],["2019-08-28",7.9153,8.0916,7.9077,7.9996,1500800.0],["2019-08-29",8.0992,8.1835,8.0609,8.1452,3386900.0],["2019-08-30",8.2448,8.2908,8.1989,8.2372,1631100.0],["2019-09-03",8.1674,8.1752,7.997,8.0667,1565500.0],["2019-09-04",8.1364,8.1519,8.0512,8.1132,1118100.0],["2019-09-05",8.2682,8.4231,8.2527,8.3224,1501700.0],["2019-09-06",8.3069,8.3379,8.2372,8.2682,1294500.0],["2019-09-09",8.3689,8.5626,8.3224,8.5394,1276800.0],["2019-09-10",8.6091,8.6866,8.5006,8.6866,1818900.0],["2019-09-11",8.7409,8.9191,8.5781,8.9191,1519800.0],["2019-09-12",8.8261,8.9888,8.7176,8.8881,1478700.0],["2019-09-13",9.0198,9.1051,8.9191,9.0276,1562300.0],["2019-09-16",8.9036,9.0508,8.7796,8.9733,2056800.0],["2019-09-17",8.9268,8.9346,8.7564,8.8571,1557300.0],["2019-09-18",8.7951,9.0043,8.7641,8.9501,2143500.0],["2019-09-19",8.9268,9.0043,8.8338,8.8493,1064200.0],["2019-09-20",8.8571,8.9268,8.7641,8.8106,4347000.0],["2019-09-23",8.8106,8.9888,8.7176,8.9346,2170700.0],["2019-09-24",8.9423,8.9811,8.7873,8.8261,1789600.0],["2019-09-25",8.8648,9.0431,8.8648,8.9811,1817700.0],["2019-09-26",8.9811,9.0663,8.9268,8.9578,1891900.0],["2019-09-27",9.0353,9.1361,8.9113,8.9423,2041900.0],["2019-09-30",9.0508,9.0508,8.9113,8.9346,1310000.0],["2019-10-01",9.0198,9.0508,8.7099,8.7254,1330600.0],["2019-10-02",8.6479,8.7641,8.6169,8.7564,1396900.0],["2019-10-03",8.6866,8.7951,8.6014,8.7873,1347400.0],["2019-10-04",8.7796,8.9113,8.6789,8.9036,1523100.0],["2019-10-07",8.8571,9.0121,8.8571,8.9036,1363000.0],["2019-10-08",8.7641,8.8261,8.7099,8.7099,1419100.0],["2019-10-09",8.7874,8.8261,8.6789,8.7641,1101600.0],["2019-10-10",8.8338,8.9036,8.7796,8.8726,1405100.0],["2019-10-11",9.0741,9.1438,8.9888,9.0043,1187900.0],["2019-10-14",8.9346,9.0663,8.9346,9.0198,1344600.0],["2019-10-15",9.0353,9.2523,8.9888,9.2368,2304300.0],["2019-10-16",9.26,9.3918,9.2058,9.3143,2606400.0],["2019-10-17",9.415,9.6475,9.2058,9.4073,3272500.0],["2019-10-18",9.4073,9.446,9.2678,9.291,3115800.0],["2019-10-21",9.415,9.4615,9.2523,9.26,2920400.0],["2019-10-22",9.2833,9.5003,9.167,9.3995,4362000.0],["2019-10-23",9.384,9.477,9.3685,9.4305,2338000.0],["2019-10-24",9.4383,9.446,9.322,9.4073,1095700.0],["2019-10-25",9.446,9.5468,9.4305,9.5235,1860600.0],["2019-10-28",9.5777,9.663,9.5158,9.5545,1452200.0],["2019-10-29",9.5313,9.6552,9.5158,9.6242,1400200.0],["2019-10-30",9.5777,9.632,9.4615,9.5313,1149400.0],["2019-10-31",9.4538,9.4693,9.26,9.3453,1655800.0],["2019-11-01",9.446,9.508,9.3995,9.477,1864700.0],["2019-11-04",9.5545,9.663,9.5003,9.6552,1791700.0],["2019-11-05",9.6785,9.8412,9.6552,9.7715,1940700.0],["2019-11-06",9.7095,9.7405,9.6475,9.694,1072500.0],["2019-11-07",9.8102,9.8567,9.725,9.7637,1498500.0],["2019-11-08",9.7482,9.7947,9.6862,9.7405,1473900.0],["2019-11-11",9.6862,9.8102,9.6785,9.787,1199300.0],["2019-11-12",9.7792,9.849,9.7482,9.8335,1304000.0],["2019-11-13",9.725,9.818,9.6552,9.7637,1261900.0],["2019-11-14",9.725,9.8025,9.694,9.7715,1082000.0],["2019-11-15",9.8025,9.8335,9.6785,9.7095,1214200.0],["2019-11-18",9.6785,9.7017,9.5932,9.6785,1156400.0],["2019-11-19",9.7017,9.8025,9.7017,9.7482,1556100.0],["2019-11-20",9.7017,9.7637,9.5932,9.6552,2008300.0],["2019-11-21",9.725,9.725,9.57,9.6242,1007800.0],["2019-11-22",9.6552,9.6862,9.6165,9.663,1115600.0],["2019-11-25",9.6862,9.7405,9.6475,9.694,1721000.0],["2019-11-26",9.6707,9.6785,9.57,9.6165,2030700.0],["2019-11-27",9.6785,9.7405,9.6397,9.7327,1091000.0],["2019-11-29",9.7172,9.7172,9.6165,9.6242,857700.0],["2019-12-02",9.6868,9.7651,9.5225,9.5225,2729600.0],["2019-12-03",9.3973,9.4286,9.3113,9.4052,1969300.0],["2019-12-04",9.4052,9.546,9.4052,9.4599,3299400.0],["2019-12-05",9.5069,9.5382,9.4677,9.4834,2258300.0],["2019-12-06",9.5851,9.6477,9.5695,9.5851,2938700.0],["2019-12-09",9.5616,9.5773,9.5147,9.5616,2555500.0],["2019-12-10",9.546,9.6242,9.5147,9.5695,3678100.0],["2019-12-11",9.5851,9.5851,9.4599,9.4912,1939500.0],["2019-12-12",9.5303,9.8433,9.4912,9.8433,2560200.0],["2019-12-13",9.812,9.859,9.6477,9.7573,1903900.0],["2019-12-16",9.859,9.945,9.8355,9.8433,2507500.0],["2019-12-17",9.8433,10.0389,9.812,10.0155,2148100.0],["2019-12-18",10.0546,10.0624,9.9998,10.0076,2450300.0],["2019-12-19",10.0155,10.0468,9.9763,10.0155,1354300.0],["2019-12-20",10.0233,10.1172,9.9998,10.0468,4570700.0],["2019-12-23",10.0702,10.0859,9.9294,9.9607,996200.0],["2019-12-24",9.9763,9.992,9.9294,9.945,535200.0],["2019-12-26",9.9842,9.992,9.8903,9.9372,889800.0],["2019-12-27",9.945,9.945,9.8355,9.859,1057000.0],["2019-12-30",9.9372,9.992,9.8746,9.9216,1327700.0],["2019-12-31",9.9372,9.992,9.9137,9.9372,1212500.0],["2020-01-02",9.9763,9.9842,9.7494,9.9763,3110500.0],["2020-01-03",9.8512,9.9059,9.7807,9.8746,1403600.0],["2020-01-06",9.7494,9.7729,9.6634,9.7494,1783500.0],["2020-01-07",9.7807,9.7886,9.6555,9.7025,1390300.0],["2020-01-08",9.7181,9.7807,9.679,9.7338,1091100.0],["2020-01-09",9.7964,9.7964,9.7103,9.7416,1029100.0],["2020-01-10",9.7729,9.7729,9.6399,9.6477,1204100.0],["2020-01-13",9.679,9.7729,9.6242,9.7494,2028600.0],["2020-01-14",9.7494,9.8355,9.7103,9.812,1809000.0],["2020-01-15",9.726,9.7886,9.679,9.7573,2794800.0],["2020-01-16",9.8199,9.9294,9.8199,9.9059,1699600.0],["2020-01-17",9.9529,9.9842,9.8512,9.9842,3447300.0],["2020-01-21",9.8981,9.9763,9.6555,9.6634,2237800.0],["2020-01-22",9.679,9.8199,9.6634,9.7964,1833200.0],["2020-01-23",9.7651,9.8042,9.6008,9.6868,2324600.0],["2020-01-24",9.7025,9.726,9.3895,9.4677,2044400.0],["2020-01-27",9.28,9.3895,9.2565,9.3113,1843700.0],["2020-01-28",9.3895,9.4364,9.3269,9.3739,1215200.0],["2020-01-29",9.4052,9.413,9.2487,9.2487,1380300.0],["2020-01-30",9.1782,9.3426,9.1313,9.3269,1398600.0],["2020-01-31",9.2174,9.28,9.1078,9.1313,1908000.0],["2020-02-03",9.1861,9.3739,9.1861,9.3113,2459700.0],["2020-02-04",9.4756,9.4912,9.3582,9.366,1388400.0],["2020-02-05",9.4912,9.5773,9.4677,9.5695,2039400.0],["2020-02-06",9.6321,9.6399,9.3739,9.3895,2048000.0],["2020-02-07",9.3426,9.366,9.2721,9.28,1553200.0],["2020-02-10",9.2487,9.3582,9.2174,9.3426,2343000.0],["2020-02-11",9.3582,9.499,9.3426,9.3895,1509200.0],["2020-02-12",9.4677,9.5147,9.366,9.3973,962200.0],["2020-02-13",9.366,9.4208,9.3269,9.4208,989100.0],["2020-02-14",9.3817,9.413,9.2721,9.2878,1228000.0],["2020-02-18",9.2721,9.2956,9.0765,9.1156,1107100.0],["2020-02-19",9.1469,9.2095,9.1469,9.1548,918100.0],["2020-02-20",9.1469,9.3582,9.1235,9.3113,1822100.0],["2020-02-21",9.2408,9.2643,9.1469,9.2487,1788200.0],["2020-02-24",8.967,8.9904,8.8574,8.8966,1678600.0],["2020-02-25",8.8966,8.8966,8.5523,8.6149,3930400.0],["2020-02-26",8.6696,8.6775,8.4036,8.4349,2658300.0],["2020-02-27",8.2471,8.4505,8.0906,8.161,2906000.0],["2020-02-28",7.9107,8.075,7.7933,7.895,5322500.0],["2020-03-02",7.895,8.3332,7.8168,8.3254,3455900.0],["2020-03-03",8.3019,8.3567,7.8872,7.9341,3302300.0],["2020-03-04",8.0291,8.1163,7.7678,8.0846,2929100.0],["2020-03-05",7.8074,7.8629,7.6966,7.8549,3249800.0],["2020-03-06",7.5224,7.7995,7.4511,7.6174,3161900.0],["2020-03-09",6.9048,7.071,6.4613,6.4692,3238800.0],["2020-03-10",6.8256,7.0314,6.588,7.0314,3393400.0],["2020-03-11",6.8018,6.9048,6.5168,6.6434,4686400.0],["2020-03-12",6.1367,6.5722,5.8358,5.9862,3267100.0],["2020-03-13",6.4534,6.786,6.1208,6.786,2958200.0],["2020-03-16",5.4715,9.5019,5.4715,5.6853,3154300.0],["2020-03-17",5.8041,5.9229,5.4795,5.622,4645300.0],["2020-03-18",5.2973,5.3924,4.2917,4.4342,5994700.0],["2020-03-19",4.3551,5.6061,3.9987,5.6061,4690800.0],["2020-03-20",5.5824,5.9308,5.2577,5.3686,5547800.0],["2020-03-23",5.1944,5.2577,4.4659,4.656,2915200.0],["2020-03-24",4.9014,5.4795,4.9014,5.3686,2668900.0],["2020-03-25",5.4795,5.8041,5.139,5.3211,3987900.0],["2020-03-26",5.4399,6.0021,5.2577,5.9466,4165700.0],["2020-03-27",5.5982,6.0733,5.5586,5.8279,2780800.0],["2020-03-30",5.7328,5.8991,5.4953,5.8041,2063300.0],["2020-03-31",5.7249,5.9546,5.6299,5.8358,3052500.0],["2020-04-01",5.5428,5.5666,5.1786,5.4161,2550700.0],["2020-04-02",5.329,5.7724,5.329,5.5903,2318200.0],["2020-04-03",5.4319,5.622,5.2261,5.3448,2686500.0],["2020-04-06",5.6853,5.8595,5.5428,5.6457,1965200.0],["2020-04-07",5.9387,6.2079,5.7328,5.7804,3231500.0],["2020-04-08",5.915,6.1921,5.7883,6.1446,1750300.0],["2020-04-09",6.3821,6.6989,6.295,6.6197,2333100.0],["2020-04-13",6.6593,6.7226,6.2396,6.3346,1825800.0],["2020-04-14",6.5168,6.6276,5.9625,6.1683,2853100.0],["2020-04-15",5.8516,5.9546,5.7012,5.7566,2134200.0],["2020-04-16",5.7328,5.7645,5.4636,5.6695,2903800.0],["2020-04-17",5.9625,6.2,5.9229,6.0654,2207500.0],["2020-04-20",5.8675,6.1763,5.717,5.9625,2307100.0],["2020-04-21",5.6853,5.9229,5.6537,5.7091,2101800.0],["2020-04-22",5.8595,5.915,5.5824,5.6061,2084900.0],["2020-04-23",5.6378,5.812,5.4874,5.6774,2108000.0],["2020-04-24",5.7566,5.7883,5.5586,5.7012,2521200.0],["2020-04-27",5.7883,6.2238,5.7645,6.1129,2210900.0],["2020-04-28",6.3663,6.5009,6.2,6.2871,2525100.0],["2020-04-29",6.5326,6.8731,6.4534,6.7622,2495100.0],["2020-04-30",6.4297,6.5801,6.3188,6.4059,2125800.0],["2020-05-01",6.1842,6.2555,6.0021,6.1129,1807900.0],["2020-05-04",5.9466,6.1129,5.8675,6.0812,1720800.0],["2020-05-05",6.2475,6.3426,5.9308,5.9466,1703600.0],["2020-05-06",6.0496,6.0733,5.6537,5.6537,1602500.0],["2020-05-07",5.7012,5.9941,5.7012,5.7487,1343400.0],["2020-05-08",5.907,6.1446,5.8754,6.1129,1343400.0],["2020-05-11",5.9704,6.0337,5.6933,5.7408,3171900.0],["2020-05-12",5.7645,5.8279,5.3528,5.3686,3551600.0],["2020-05-13",5.3211,5.3369,4.9093,4.9569,6935400.0],["2020-05-14",4.8302,5.234,4.6401,5.1073,3682200.0],["2020-05-15",5.0677,5.1311,4.9806,5.0123,3082300.0],["2020-05-18",5.3369,5.7012,5.3053,5.6457,2872100.0],["2020-05-19",5.5666,5.5824,5.2894,5.2894,2299800.0],["2020-05-20",5.4082,5.6774,5.4003,5.6378,2681900.0],["2020-05-21",5.6378,5.7804,5.6299,5.6695,2567600.0],["2020-05-22",5.6774,5.7328,5.4715,5.5586,1686800.0],["2020-05-26",5.8991,6.1129,5.8516,5.9941,2157300.0],["2020-05-27",6.3346,6.4297,6.1367,6.3821,2605900.0],["2020-05-28",6.4772,6.5484,6.105,6.1446,2349100.0],["2020-05-29",6.0079,6.0963,5.9194,5.9596,2002200.0],["2020-06-01",6.0159,6.1929,5.9114,6.0883,2185000.0],["2020-06-02",6.1687,6.2331,5.9918,6.0722,1906400.0],["2020-06-03",6.2894,6.5628,6.2572,6.5146,2763300.0],["2020-06-04",6.5065,6.7558,6.3215,6.7558,3308200.0],["2020-06-05",7.3912,7.4877,7.1178,7.2867,3254600.0],["2020-06-08",7.5199,7.6486,7.3992,7.6486,3317500.0],["2020-06-09",7.2867,7.4234,7.0775,7.3108,2613900.0],["2020-06-10",7.1901,7.2223,6.6191,6.6513,2972400.0],["2020-06-11",6.2331,6.3054,5.9435,5.9596,2210600.0],["2020-06-12",6.3537,6.3537,5.9274,6.1768,2470200.0],["2020-06-15",5.6781,6.2974,5.5655,6.2089,3491400.0],["2020-06-16",6.5387,6.6513,6.2652,6.4985,2254700.0],["2020-06-17",6.5226,6.5226,6.1446,6.1607,1994400.0],["2020-06-18",6.0642,6.3457,6.032,6.2089,2285100.0],["2020-06-19",6.2974,6.3537,5.9435,6.1285,6628600.0],["2020-06-22",6.0079,6.2009,5.9596,6.0963,1881200.0],["2020-06-23",6.2491,6.3376,5.9998,5.9998,1936100.0],["2020-06-24",5.8792,5.9274,5.6459,5.7022,2546500.0],["2020-06-25",5.654,5.9596,5.6299,5.9516,1695500.0],["2020-06-26",5.7907,5.839,5.5414,5.5655,4741300.0],["2020-06-29",5.6781,5.9918,5.6299,5.8872,2915200.0],["2020-06-30",5.8148,6.0803,5.8068,6.032,2087900.0],["2020-07-01",6.0561,6.0561,5.5334,5.7022,2269200.0],["2020-07-02",5.9355,6.032,5.6379,5.6701,4803500.0],["2020-07-06",5.8711,6.0159,5.6942,5.7585,3066100.0],["2020-07-07",5.662,5.6862,5.5414,5.5494,2172500.0],["2020-07-08",5.5173,5.6057,5.3805,5.5494,3484900.0],["2020-07-09",5.5012,5.5414,5.3001,5.3403,4390000.0],["2020-07-10",5.3564,5.654,5.3564,5.6459,2388800.0],["2020-07-13",5.7344,5.8792,5.5334,5.7425,2351200.0],["2020-07-14",5.6781,5.8148,5.5575,5.6701,2497200.0],["2020-07-15",5.8711,6.1124,5.839,6.0722,2417800.0],["2020-07-16",5.9677,6.1687,5.9355,6.0722,2317300.0],["2020-07-17",6.41,6.4904,5.9757,6.0159,4818900.0],["2020-07-20",5.9596,6.04,5.8148,5.839,2391400.0],["2020-07-21",5.9114,6.1607,5.847,6.1446,3061900.0],["2020-07-22",6.04,6.1607,5.9677,6.0561,2220300.0],["2020-07-23",6.0079,6.2894,6.0079,6.2089,2265000.0],["2020-07-24",6.2572,6.3296,6.1366,6.1687,1369100.0],["2020-07-27",6.1366,6.1687,6.0159,6.0561,1985900.0],["2020-07-28",5.9837,6.0963,5.9516,5.9677,1361200.0],["2020-07-29",5.9435,6.217,5.8551,6.217,2276300.0],["2020-07-30",5.9918,6.0481,5.8068,6.032,2099200.0],["2020-07-31",6.024,6.0561,5.847,5.9596,1961400.0],["2020-08-03",5.9757,6.032,5.8792,5.9435,1395000.0],["2020-08-04",5.8872,5.9355,5.839,5.9114,1334600.0],["2020-08-05",5.9998,6.0722,5.9355,6.04,2022900.0],["2020-08-06",5.9677,6.0642,5.9677,5.9998,1132800.0],["2020-08-07",5.9516,6.3296,5.9033,6.3296,2243400.0],["2020-08-10",6.3537,6.5628,6.3376,6.4502,1652800.0],["2020-08-11",6.6352,6.7558,6.5387,6.5869,2240300.0],["2020-08-12",6.7398,6.7398,6.3778,6.5065,1776600.0],["2020-08-13",6.418,6.4985,6.3457,6.3617,1272300.0],["2020-08-14",6.2813,6.5226,6.2572,6.418,1746200.0],["2020-08-17",6.3698,6.41,6.2733,6.3215,1935900.0],["2020-08-18",6.3376,6.3376,6.0722,6.0722,1800900.0],["2020-08-19",6.1124,6.2491,6.0642,6.1366,1802700.0],["2020-08-20",6.032,6.0883,5.8792,5.9033,2231400.0],["2020-08-21",5.8711,5.9435,5.839,5.9114,2193400.0],["2020-08-24",5.9757,6.1526,5.8711,6.1446,2034000.0],["2020-08-25",6.2089,6.3054,6.0803,6.1446,1481500.0],["2020-08-26",6.1526,6.1526,6.024,6.0481,1508800.0],["2020-08-27",6.04,6.217,6.04,6.1607,1503500.0],["2020-08-28",6.2331,6.2331,6.0963,6.1446,1282200.0],["2020-08-31",6.0963,6.1526,6.032,6.032,1774000.0],["2020-09-01",5.9757,6.0963,5.9677,6.0159,2573500.0],["2020-09-02",5.9998,6.0963,5.9677,6.0722,2780400.0],["2020-09-03",6.1376,6.3991,6.0967,6.1212,2600800.0],["2020-09-04",6.2847,6.3256,6.1212,6.2765,2591600.0],["2020-09-08",6.1703,6.1948,5.8516,5.9088,4094800.0],["2020-09-09",5.966,5.9987,5.7617,5.8434,3446900.0],["2020-09-10",5.8597,5.8924,5.7044,5.7126,2554800.0],["2020-09-11",5.729,5.8025,5.6472,5.7535,2351800.0],["2020-09-14",5.7943,6.0313,5.7617,5.9414,2514600.0],["2020-09-15",5.9414,5.9823,5.778,5.8189,2980300.0],["2020-09-16",5.8516,6.0232,5.7943,5.9169,2512400.0],["2020-09-17",5.8025,5.9414,5.778,5.9333,2072600.0],["2020-09-18",5.9333,5.9414,5.778,5.7943,5536700.0],["2020-09-21",5.6309,5.7208,5.4184,5.4511,4109500.0],["2020-09-22",5.4674,5.5737,5.3612,5.4021,3077400.0],["2020-09-23",5.4266,5.541,5.2713,5.2713,3190100.0],["2020-09-24",5.2795,5.4348,5.2059,5.3122,2227700.0],["2020-09-25",5.2468,5.3449,5.2223,5.3122,2076500.0],["2020-09-28",5.4266,5.6309,5.4266,5.59,2232800.0],["2020-09-29",5.5246,5.5655,5.3939,5.5001,2837900.0],["2020-09-30",5.541,5.6309,5.492,5.541,2995400.0],["2020-10-01",5.5246,5.6227,5.4511,5.4838,2425900.0],["2020-10-02",5.3775,5.7126,5.3694,5.7044,2504900.0],["2020-10-05",5.778,5.9496,5.7698,5.8761,4202800.0],["2020-10-06",5.9578,6.1785,5.8924,5.9251,3394100.0],["2020-10-07",6.0068,6.2357,5.966,6.1294,2893300.0],["2020-10-08",6.2275,6.252,6.1294,6.2275,1969500.0],["2020-10-09",6.2765,6.3174,6.1049,6.1376,2199800.0],["2020-10-12",6.1458,6.3337,6.1376,6.3092,1811900.0],["2020-10-13",6.2357,6.301,6.0477,6.064,2466300.0],["2020-10-14",6.0559,6.1376,5.9578,5.966,1260700.0],["2020-10-15",5.8842,6.0886,5.8761,6.064,2981200.0],["2020-10-16",6.0559,6.1294,5.9169,6.1294,2377300.0],["2020-10-19",6.1703,6.2765,6.015,6.0477,3610100.0],["2020-10-20",6.1294,6.2765,6.0886,6.1539,2246800.0],["2020-10-21",6.1376,6.1866,6.0967,6.1539,2347400.0],["2020-10-22",6.1785,6.4727,6.1621,6.4481,3972400.0],["2020-10-23",6.5217,6.538,6.2765,6.4155,2613900.0],["2020-10-26",6.3256,6.3582,6.2111,6.3419,2596700.0],["2020-10-27",6.2847,6.3501,5.9987,5.9987,2455900.0],["2020-10-28",5.8761,5.966,5.8107,5.9006,3016200.0],["2020-10-29",5.8516,6.015,5.7698,5.9823,2913900.0],["2020-10-30",5.9823,6.1866,5.966,6.1785,2364400.0],["2020-11-02",6.2765,6.3909,6.1621,6.3583,2085700.0],["2020-11-03",6.538,6.6198,6.4481,6.5462,2105900.0],["2020-11-04",6.3174,6.3174,5.9006,5.9006,3740500.0],["2020-11-05",5.9251,6.3664,5.9251,6.3092,3502200.0],["2020-11-06",6.3337,6.3583,6.1049,6.1294,2043100.0],["2020-11-09",6.7015,7.3226,6.6606,7.0938,3982700.0],["2020-11-10",7.1673,7.2818,7.0611,7.1755,2169300.0],["2020-11-11",7.2082,7.2654,6.8813,7.0039,2078500.0],["2020-11-12",6.8486,6.9712,6.7996,6.9058,2191600.0],["2020-11-13",7.0284,7.0856,6.9548,7.0121,2216300.0],["2020-11-16",7.3308,7.4125,7.1837,7.3635,2226900.0],["2020-11-17",7.2,7.3308,7.0693,7.2817,1758400.0],["2020-11-18",7.3553,7.4043,7.1673,7.1755,1798400.0],["2020-11-19",7.1101,7.2654,7.0774,7.2491,1691100.0],["2020-11-20",7.1755,7.2654,7.0611,7.1919,1431300.0],["2020-11-23",7.3226,7.4289,7.2572,7.388,2598100.0],["2020-11-24",7.5678,7.7966,7.5351,7.7884,1943400.0],["2020-11-25",7.625,7.674,7.4861,7.6087,2399700.0],["2020-11-27",7.5678,7.6005,7.388,7.5269,1182100.0],["2020-11-30",7.437,7.5514,7.1919,7.2164,3202400.0],["2020-12-01",7.4125,7.4615,7.2736,7.3308,2871000.0],["2020-12-02",7.3391,7.6373,7.3225,7.5959,3176200.0],["2020-12-03",7.5544,7.7615,7.513,7.6538,2246300.0],["2020-12-04",7.8692,7.9769,7.8112,7.9106,2356500.0],["2020-12-07",7.8112,7.9355,7.7201,7.9106,2271600.0],["2020-12-08",7.8029,7.9023,7.7615,7.8444,2144900.0],["2020-12-09",7.952,7.952,7.7781,7.9106,2190800.0],["2020-12-10",7.7781,7.9355,7.745,7.9189,2669700.0],["2020-12-11",7.7947,7.9769,7.7947,7.8526,1631000.0],["2020-12-14",8.0266,8.0349,7.8278,7.8526,2192200.0],["2020-12-15",7.9603,8.0266,7.8609,7.9769,2380300.0],["2020-12-16",8.0432,8.0432,7.8444,7.8941,1872700.0],["2020-12-17",7.8775,7.8775,7.7118,7.7864,1756000.0],["2020-12-18",7.7864,7.8195,7.6041,7.7118,5535600.0],["2020-12-21",7.7615,7.7864,7.5876,7.7035,2173200.0],["2020-12-22",7.7532,7.7532,7.5627,7.629,1723100.0],["2020-12-23",7.7118,7.8609,7.6704,7.8444,1351800.0],["2020-12-24",7.8692,7.8692,7.687,7.7947,1011600.0],["2020-12-28",7.8609,7.9769,7.7781,7.9023,1189800.0],["2020-12-29",7.9023,7.9023,7.6953,7.7201,1418400.0],["2020-12-30",7.7532,7.8941,7.7118,7.8361,1331900.0],["2020-12-31",7.8361,7.9189,7.7615,7.8692,1096600.0],["2021-01-04",7.9189,7.9438,7.6953,7.8278,1932400.0],["2021-01-05",7.8526,8.068,7.7947,7.9438,2271400.0],["2021-01-06",8.1011,8.8466,8.0183,8.7555,3418400.0],["2021-01-07",8.9046,9.1034,8.8466,8.9875,3859200.0],["2021-01-08",8.9792,8.9875,8.6975,8.8632,2029000.0],["2021-01-11",8.7141,8.9957,8.6396,8.8798,2202000.0],["2021-01-12",8.9957,9.1034,8.8963,9.0869,1905000.0],["2021-01-13",9.0123,9.0786,8.8881,9.0372,2157400.0],["2021-01-14",9.1117,9.4348,9.0869,9.4016,2249900.0],["2021-01-15",9.1945,9.2939,9.0206,9.0869,3234900.0],["2021-01-19",9.1697,9.236,9.062,9.1863,1965600.0],["2021-01-20",9.0537,9.236,8.7887,8.8798,3326100.0],["2021-01-21",8.8715,8.9129,8.565,8.5899,3105800.0],["2021-01-22",8.4905,8.7058,8.4573,8.7058,1869500.0],["2021-01-25",8.5567,8.6644,8.4159,8.623,2459700.0],["2021-01-26",8.7224,8.7721,8.4656,8.4905,2195100.0],["2021-01-27",8.3248,8.4408,8.2171,8.2337,2967800.0],["2021-01-28",8.4076,8.5319,8.3745,8.4408,2123700.0],["2021-01-29",8.4242,8.507,8.1508,8.1674,3698000.0],["2021-02-01",8.1923,8.3745,8.1094,8.3662,1880000.0],["2021-02-02",8.4822,8.5153,8.3745,8.4656,1469500.0],["2021-02-03",8.4159,8.5402,8.3662,8.5153,1598800.0],["2021-02-04",8.5816,8.8052,8.565,8.7721,1807200.0],["2021-02-05",8.8715,8.8798,8.7058,8.8052,1370700.0],["2021-02-08",8.8301,8.946,8.7804,8.946,1095600.0],["2021-02-09",8.9378,9.12,8.8549,9.0537,2509700.0],["2021-02-10",9.1117,9.2608,9.0537,9.1448,3039600.0],["2021-02-11",9.1531,9.236,8.9792,9.0289,3173600.0],["2021-02-12",9.0537,9.1697,8.9957,9.1283,1307700.0],["2021-02-16",9.2608,9.3602,9.2028,9.3188,1549000.0],["2021-02-17",9.2691,9.4679,9.2691,9.4265,2622800.0],["2021-02-18",9.3602,9.4679,9.2608,9.3022,2999600.0],["2021-02-19",9.3768,9.6584,9.3685,9.6418,2030900.0],["2021-02-22",9.6253,9.9152,9.6087,9.8158,2594500.0],["2021-02-23",9.9069,9.9815,9.7661,9.9566,2351100.0],["2021-02-24",10.0312,10.3873,10.0312,10.3708,2498900.0],["2021-02-25",10.5199,10.5199,9.9566,10.0063,2640100.0],["2021-02-26",9.9235,10.0063,9.6667,9.7992,2727800.0],["2021-03-01",10.0643,10.1306,9.9235,10.0809,1794600.0],["2021-03-02",10.0229,10.2134,9.9649,10.1223,2070500.0],["2021-03-03",10.23,10.5613,10.1803,10.3211,2197800.0],["2021-03-04",10.2709,10.4633,10.0283,10.1622,3061000.0],["2021-03-05",10.388,10.5636,10.1371,10.5469,2649600.0],["2021-03-08",10.6724,11.0153,10.5971,10.756,4964000.0],["2021-03-09",10.5218,10.5887,10.2374,10.4298,2858900.0],["2021-03-10",10.4716,10.8313,10.388,10.7978,2788100.0],["2021-03-11",10.6724,10.9986,10.6305,10.9316,2254000.0],["2021-03-12",10.9986,11.2495,10.9567,11.2327,1754000.0],["2021-03-15",11.2327,11.2913,11.0153,11.0989,2175800.0],["2021-03-16",10.9902,11.0153,10.8062,10.9484,1775600.0],["2021-03-17",11.0738,11.1993,10.9567,11.1073,2300700.0],["2021-03-18",11.2913,11.5673,11.0655,11.1324,2912600.0],["2021-03-19",10.9735,11.1826,10.8647,11.0153,6306100.0],["2021-03-22",10.8898,10.94,10.5469,10.6473,2172800.0],["2021-03-23",10.48,10.6138,10.2207,10.2625,2095600.0],["2021-03-24",10.4214,10.6807,10.2542,10.2625,2163400.0],["2021-03-25",10.2124,10.7142,10.1203,10.6473,2349600.0],["2021-03-26",10.8313,10.9316,10.7058,10.8898,2154100.0],["2021-03-29",10.6975,10.8062,10.3378,10.4549,2390600.0],["2021-03-30",10.572,10.848,10.572,10.8062,2962700.0],["2021-03-31",10.7476,10.8229,10.6222,10.6222,2640600.0],["2021-04-01",10.5636,10.6807,10.4884,10.6556,1927600.0],["2021-04-05",10.8229,10.8396,10.6222,10.7058,1483800.0],["2021-04-06",10.7225,10.8396,10.6389,10.6891,2247400.0],["2021-04-07",10.7727,10.8313,10.6138,10.6891,1194600.0],["2021-04-08",10.5887,10.7393,10.4633,10.6891,2043000.0],["2021-04-09",10.8313,10.8731,10.7058,10.7811,1373300.0],["2021-04-12",10.8396,10.9316,10.7978,10.8898,1340900.0],["2021-04-13",10.7811,10.8396,10.6055,10.6222,1231400.0],["2021-04-14",10.5971,10.9484,10.5971,10.8313,1928400.0],["2021-04-15",10.8062,10.8313,10.5385,10.7476,1483500.0],["2021-04-16",10.8564,10.9567,10.7476,10.8647,2116300.0],["2021-04-19",10.848,10.9651,10.7309,10.7644,2178700.0],["2021-04-20",10.6807,10.7393,10.2291,10.3294,3692600.0],["2021-04-21",10.296,10.6389,10.2709,10.5804,2750100.0],["2021-04-22",10.572,10.6222,10.4047,10.4214,1535500.0],["2021-04-23",10.4214,10.8731,10.4047,10.8062,3660400.0],["2021-04-26",10.9316,11.0153,10.7644,10.8062,1770500.0],["2021-04-27",10.8396,10.9818,10.7978,10.9735,1321500.0],["2021-04-28",10.9902,11.0237,10.848,10.8898,1275800.0],["2021-04-29",11.0153,11.1658,10.9484,11.0237,1628800.0],["2021-04-30",10.9567,11.0738,10.7727,10.7811,2208100.0],["2021-05-03",10.9233,11.0487,10.8062,10.9986,1941900.0],["2021-05-04",10.94,11.1407,10.8313,11.1324,1676800.0],["2021-05-05",11.1742,11.2327,11.0069,11.1491,2021500.0],["2021-05-06",11.2411,11.3164,11.0655,11.308,1388700.0],["2021-05-07",11.0906,11.3248,10.9567,11.3164,1237600.0],["2021-05-10",11.3749,11.5339,11.2411,11.2411,1748300.0],["2021-05-11",11.1407,11.3331,11.0487,11.1742,1730200.0],["2021-05-12",11.3248,11.4,10.8062,10.848,2689700.0],["2021-05-13",10.8313,11.2327,10.8229,11.1742,4618200.0],["2021-05-14",11.2411,11.4084,11.1658,11.3917,1824700.0],["2021-05-17",11.3164,11.4502,11.1658,11.4168,1297600.0],["2021-05-18",11.4,11.4418,11.1993,11.2077,1165800.0],["2021-05-19",11.0571,11.1742,10.8647,11.1658,2038700.0],["2021-05-20",11.1157,11.124,10.9233,11.0571,1130700.0],["2021-05-21",11.1909,11.3749,11.1575,11.308,1874500.0],["2021-05-24",11.3415,11.3415,11.1324,11.1909,1310400.0],["2021-05-25",11.2328,11.3164,10.8731,10.8731,1820000.0],["2021-05-26",10.8898,11.0822,10.8396,11.0822,1660400.0],["2021-05-27",11.2411,11.308,11.1658,11.2913,2475500.0],["2021-05-28",11.2997,11.3588,11.0634,11.3166,1726600.0],["2021-06-01",11.3672,11.4348,11.3335,11.4179,1445900.0],["2021-06-02",11.4685,11.4685,11.2407,11.266,1244500.0],["2021-06-03",11.2575,11.3672,11.2069,11.3166,1481800.0],["2021-06-04",11.2913,11.3082,11.131,11.2407,1219600.0],["2021-06-07",11.266,11.3251,11.1985,11.2575,1177200.0],["2021-06-08",11.1478,11.3504,11.0466,11.3082,1716000.0],["2021-06-09",11.2069,11.2238,11.0888,11.1056,1157800.0],["2021-06-10",11.2575,11.2575,10.8778,10.8778,1429000.0],["2021-06-11",10.9453,11.0803,10.92,10.9959,1478700.0],["2021-06-14",11.0297,11.0719,10.7259,10.7681,2023400.0],["2021-06-15",10.8272,11.0297,10.7428,10.9284,1950700.0],["2021-06-16",10.8356,11.1394,10.7259,11.055,1902000.0],["2021-06-17",11.1394,11.1563,10.3461,10.3461,3138500.0],["2021-06-18",10.1436,10.2871,9.9579,9.9917,5881500.0],["2021-06-21",10.1436,10.4558,10.1267,10.4052,2125800.0],["2021-06-22",10.3715,10.4052,10.2111,10.3546,1603600.0],["2021-06-23",10.4221,10.4643,10.363,10.3799,1119000.0],["2021-06-24",10.4221,10.5909,10.3293,10.574,1634100.0],["2021-06-25",10.6331,10.8272,10.5318,10.7596,2903800.0],["2021-06-28",10.709,10.709,10.4052,10.4643,1901600.0],["2021-06-29",10.5824,10.6584,10.3461,10.3799,1312800.0],["2021-06-30",10.3461,10.4812,10.3377,10.4052,1527900.0],["2021-07-01",10.498,10.5909,10.4221,10.4896,1634900.0],["2021-07-02",10.4474,10.4812,10.3124,10.3377,1289000.0],["2021-07-06",10.2702,10.3293,9.9664,10.0423,1739000.0],["2021-07-07",9.9073,10.093,9.882,10.0001,1453100.0],["2021-07-08",9.7807,9.9411,9.6288,9.806,2835300.0],["2021-07-09",10.0508,10.2533,9.9833,10.2364,2336100.0],["2021-07-12",10.093,10.2955,9.9664,10.2955,1724200.0],["2021-07-13",10.0086,10.1436,9.8482,9.9073,7503800.0],["2021-07-14",9.9326,10.0845,9.7892,9.9073,3299500.0],["2021-07-15",9.7892,10.0677,9.7132,9.9664,3171800.0],["2021-07-16",10.0676,10.093,9.5866,9.6288,2325000.0],["2021-07-19",9.2322,9.3841,9.1309,9.2069,4666300.0],["2021-07-20",9.1984,9.7892,9.1731,9.5782,4536200.0],["2021-07-21",9.7301,9.9073,9.6963,9.7723,2682200.0],["2021-07-22",9.7301,9.7639,9.4854,9.5444,2021400.0],["2021-07-23",9.6626,9.7385,9.5444,9.6288,1813200.0],["2021-07-26",9.6457,9.7976,9.5951,9.671,2778300.0],["2021-07-27",9.5613,9.7048,9.4854,9.6626,1559900.0],["2021-07-28",9.7301,9.8398,9.5444,9.7554,2113600.0],["2021-07-29",9.8398,9.8904,9.6963,9.7723,1588500.0],["2021-07-30",9.7217,9.8482,9.6288,9.671,2332300.0],["2021-08-02",9.7385,9.9495,9.5782,9.5782,1890900.0],["2021-08-03",9.6795,9.806,9.4685,9.7554,1975000.0],["2021-08-04",9.5866,9.7723,9.5613,9.6204,1635300.0],["2021-08-05",9.7217,9.8145,9.7132,9.7723,1429300.0],["2021-08-06",9.9157,10.0592,9.882,9.9664,2676100.0],["2021-08-09",9.8989,10.0592,9.806,9.8904,2754700.0],["2021-08-10",9.8398,10.0339,9.8314,9.9748,1721200.0],["2021-08-11",10.0086,10.1014,9.8904,10.093,2503800.0],["2021-08-12",10.1267,10.1267,9.9326,10.0001,1592100.0],["2021-08-13",10.0086,10.0255,9.8398,9.8904,1963100.0],["2021-08-16",9.8314,9.9495,9.7385,9.8567,1207700.0],["2021-08-17",9.7385,9.8651,9.6204,9.6963,1542000.0],["2021-08-18",9.6626,9.8482,9.6035,9.7048,2379000.0],["2021-08-19",9.5951,9.6963,9.4263,9.4685,2621100.0],["2021-08-20",9.4432,9.671,9.4263,9.6541,2257300.0],["2021-08-23",9.7132,9.7892,9.6457,9.7048,1903700.0],["2021-08-24",9.7048,9.8398,9.6795,9.8314,1548700.0],["2021-08-25",9.8736,10.0845,9.8229,9.9495,2398700.0],["2021-08-26",9.9917,9.9917,9.7638,9.7638,1619500.0],["2021-08-27",9.7554,10.0592,9.747,10.0339,3866700.0],["2021-08-30",10.017,10.0339,9.7385,9.747,1965500.0],["2021-08-31",9.7638,9.8989,9.7554,9.8567,2945800.0],["2021-09-01",9.8651,9.882,9.6879,9.7723,2715800.0],["2021-09-02",9.7467,9.8746,9.7211,9.7723,1500200.0],["2021-09-03",9.7893,9.8235,9.6529,9.6785,2158300.0],["2021-09-07",9.7211,9.8064,9.5932,9.5932,1766300.0],["2021-09-08",9.5335,9.6017,9.4227,9.4738,3530700.0],["2021-09-09",9.4483,9.6614,9.4056,9.5335,2071900.0],["2021-09-10",9.6103,9.6188,9.38,9.3886,1922500.0],["2021-09-13",9.4994,9.5762,9.3971,9.525,1810600.0],["2021-09-14",9.5335,9.5506,9.201,9.2436,1667800.0],["2021-09-15",9.2521,9.4653,9.2436,9.4056,2039700.0],["2021-09-16",9.4824,9.5079,9.2862,9.38,1718200.0],["2021-09-17",9.363,9.4653,9.3118,9.3459,5728900.0],["2021-09-20",9.0986,9.1754,8.9622,9.1583,2772200.0],["2021-09-21",9.218,9.2436,9.0475,9.1072,1440600.0],["2021-09-22",9.2606,9.38,9.2265,9.2521,2225200.0],["2021-09-23",9.3544,9.6614,9.3374,9.5676,2259500.0],["2021-09-24",9.5591,9.7126,9.542,9.687,2120800.0],["2021-09-27",9.8235,10.1987,9.8064,10.139,4400600.0],["2021-09-28",10.1987,10.2242,9.9769,9.994,2455900.0],["2021-09-29",9.994,10.1645,9.9173,10.1219,2154900.0],["2021-09-30",10.2072,10.2072,9.9002,9.9087,2926500.0],["2021-10-01",9.9769,10.1731,9.8917,10.0963,3660100.0],["2021-10-04",10.0963,10.2413,10.0281,10.0793,2377400.0],["2021-10-05",10.156,10.1901,10.0196,10.1304,3705600.0],["2021-10-06",10.0452,10.0707,9.8746,10.0196,2898900.0],["2021-10-07",10.1049,10.2157,10.0793,10.156,2211000.0],["2021-10-08",10.156,10.3436,10.1304,10.2583,2489100.0],["2021-10-11",10.3607,10.3863,10.0707,10.0793,1575300.0],["2021-10-12",10.0366,10.139,9.9769,10.0452,2983600.0],["2021-10-13",10.0196,10.0622,9.7723,10.0111,2167500.0],["2021-10-14",10.139,10.2583,10.0452,10.2413,2627100.0],["2021-10-15",10.3607,10.4289,10.2328,10.2328,2895600.0],["2021-10-18",10.1901,10.4801,10.1901,10.3436,4247500.0],["2021-10-19",10.5312,10.6421,10.3607,10.5142,2779500.0],["2021-10-20",10.4971,10.5056,10.3777,10.4545,2613600.0],["2021-10-21",10.4289,10.463,10.1816,10.2925,2971000.0],["2021-10-22",10.3095,10.4204,10.2754,10.3692,1653500.0],["2021-10-25",10.4374,10.4545,10.2925,10.3266,2456900.0],["2021-10-26",10.3351,10.3777,10.2413,10.2839,3369100.0],["2021-10-27",10.2072,10.2072,9.832,9.8405,3316300.0],["2021-10-28",9.8576,10.0793,9.8576,10.0707,1865700.0],["2021-10-29",10.1304,10.1304,9.9343,9.9343,2262700.0],["2021-11-01",10.0196,10.4033,9.9769,10.3948,2683300.0],["2021-11-02",10.3777,10.3863,10.2669,10.3095,2039700.0],["2021-11-03",10.2328,10.7359,10.2328,10.6506,2202100.0],["2021-11-04",10.625,10.6506,10.318,10.3692,2634700.0],["2021-11-05",10.5056,10.6932,10.4545,10.6165,2102800.0],["2021-11-08",10.6591,10.7444,10.5483,10.5824,1967300.0],["2021-11-09",10.4886,10.5994,10.4118,10.5739,2667000.0],["2021-11-10",10.6165,10.7273,10.5653,10.6591,1889800.0],["2021-11-11",10.6762,10.7956,10.6506,10.7615,1226700.0],["2021-11-12",10.7615,10.8126,10.6506,10.7444,1366200.0],["2021-11-15",10.8297,10.8894,10.7444,10.8297,1748900.0],["2021-11-16",10.8467,10.8553,10.7188,10.7359,1809900.0],["2021-11-17",10.7018,10.7359,10.4801,10.6591,1744100.0],["2021-11-18",10.6591,10.7273,10.5397,10.5994,1671100.0],["2021-11-19",10.4374,10.5056,10.2925,10.4886,1910000.0],["2021-11-22",10.6677,10.8211,10.4971,10.7444,1987900.0],["2021-11-23",10.8382,10.8894,10.7615,10.8808,1555300.0],["2021-11-24",10.8467,10.8808,10.7359,10.7785,1224300.0],["2021-11-26",10.3607,10.3777,10.0707,10.2498,2006700.0],["2021-11-29",10.4033,10.4374,10.1987,10.2328,1646400.0],["2021-11-30",10.0707,10.1219,9.8576,9.9428,2612500.0],["2021-12-01",10.2328,10.318,9.8235,9.8235,2464500.0],["2021-12-02",9.9355,10.2802,9.8579,10.2026,2177300.0],["2021-12-03",10.2198,10.2802,10.0044,10.082,2303500.0],["2021-12-06",10.306,10.5214,10.2026,10.3491,3078900.0],["2021-12-07",10.4525,10.5042,10.2802,10.3491,1771400.0],["2021-12-08",10.3663,10.4611,10.3491,10.4008,2290000.0],["2021-12-09",10.306,10.4525,10.2457,10.3663,2803700.0],["2021-12-10",10.4697,10.5301,10.2802,10.4094,1738200.0],["2021-12-13",10.3749,10.4094,10.0906,10.0906,2828900.0],["2021-12-14",10.125,10.4266,10.0992,10.2715,2873100.0],["2021-12-15",10.3146,10.3922,10.1337,10.3491,2538500.0],["2021-12-16",10.5042,10.6162,10.3232,10.3663,2135700.0],["2021-12-17",10.2974,10.2974,9.9699,10.0389,6874000.0],["2021-12-20",9.8752,9.9269,9.6339,9.8665,2989800.0],["2021-12-21",9.9958,10.2198,9.9786,10.2026,2017200.0],["2021-12-22",10.1681,10.2974,10.1423,10.2802,1563400.0],["2021-12-23",10.2974,10.4439,10.2888,10.3232,1241600.0],["2021-12-27",10.3405,10.487,10.2457,10.4697,1739000.0],["2021-12-28",10.418,10.5818,10.4008,10.5042,1151700.0],["2021-12-29",10.5473,10.5645,10.4611,10.5214,954800.0],["2021-12-30",10.5645,10.6507,10.5214,10.5214,1147000.0],["2021-12-31",10.4783,10.5818,10.418,10.4525,1150100.0],["2022-01-03",10.599,10.9178,10.5645,10.7627,3013200.0],["2022-01-04",10.9006,11.1936,10.892,11.0988,2476700.0],["2022-01-05",11.1246,11.2797,11.0643,11.0902,3395700.0],["2022-01-06",11.2711,11.6503,11.1763,11.6417,3144600.0],["2022-01-07",11.6675,11.8571,11.5382,11.8226,3201800.0],["2022-01-10",11.9088,11.9519,11.5813,11.7537,3133800.0],["2022-01-11",11.8312,11.8312,11.59,11.7623,1487200.0],["2022-01-12",11.7623,11.8398,11.633,11.7364,2526900.0],["2022-01-13",11.814,11.995,11.7537,11.9346,2293100.0],["2022-01-14",11.8054,12.0639,11.6589,12.0553,2454400.0],["2022-01-18",12.0553,12.1587,11.8398,11.9088,4773400.0],["2022-01-19",11.926,11.9691,11.5555,11.5899,2824500.0],["2022-01-20",11.8743,12.0208,11.3573,11.4004,3673800.0],["2022-01-21",11.409,11.4348,11.1677,11.1936,10949300.0],["2022-01-24",11.0126,11.3228,10.8833,11.2884,4073200.0],["2022-01-25",11.1591,11.4521,10.9006,11.3142,3749900.0],["2022-01-26",11.4607,11.5124,11.1246,11.297,3092800.0],["2022-01-27",11.3918,11.6158,11.0298,11.1505,3860300.0],["2022-01-28",11.1246,11.1505,10.823,11.1246,3038400.0],["2022-01-31",11.0212,11.1332,10.8316,11.1332,4682500.0],["2022-02-01",11.1332,11.3487,11.0385,11.3401,2088000.0],["2022-02-02",11.2884,11.3487,11.1591,11.2711,2397400.0],["2022-02-03",11.3228,11.4607,11.2194,11.3401,2445500.0],["2022-02-04",11.4004,11.6072,11.3314,11.521,2684100.0],["2022-02-07",11.5296,11.7278,11.4693,11.6589,2175400.0],["2022-02-08",11.8657,11.9433,11.7451,11.9088,4216700.0],["2022-02-09",11.9002,11.9432,11.7537,11.7795,1847800.0],["2022-02-10",11.8054,11.9863,11.7451,11.8226,2361700.0],["2022-02-11",11.7278,12.038,11.6934,11.8054,3430500.0],["2022-02-14",11.8398,11.926,11.5555,11.6761,3197500.0],["2022-02-15",11.7709,11.9691,11.7709,11.8915,4533300.0],["2022-02-16",11.7795,12.0122,11.7623,11.9691,3577100.0],["2022-02-17",11.8398,11.8743,11.6417,11.6503,1782200.0],["2022-02-18",11.6072,11.8657,11.6072,11.7364,2007800.0],["2022-02-22",11.6761,11.7968,11.5382,11.5899,2440800.0],["2022-02-23",11.6503,11.7537,11.3831,11.4262,2006500.0],["2022-02-24",11.0298,11.1677,10.7713,11.1332,4545800.0],["2022-02-25",11.2022,11.5986,11.2022,11.5469,3172800.0],["2022-02-28",11.1936,11.5813,11.1936,11.5727,3075900.0],["2022-03-01",11.4693,11.4952,10.892,10.9868,3749500.0],["2022-03-02",11.1332,11.4348,11.0902,11.3831,3485500.0],["2022-03-03",11.4005,11.4875,11.3049,11.3831,2195100.0],["2022-03-04",11.0962,11.2005,10.8614,11.0005,2999800.0],["2022-03-07",10.9396,11.0179,10.557,10.5657,3915000.0],["2022-03-08",10.7831,10.9918,10.6092,10.7657,3372400.0],["2022-03-09",11.1049,11.2092,11.0005,11.0788,2313400.0],["2022-03-10",11.0005,11.157,10.9049,11.0527,1973300.0],["2022-03-11",11.1657,11.331,11.0701,11.0788,3288000.0],["2022-03-14",11.2875,11.3744,11.1136,11.1744,2177000.0],["2022-03-15",11.2353,11.3484,10.9918,11.1483,2586600.0],["2022-03-16",11.2527,11.531,11.2527,11.4788,2816000.0],["2022-03-17",11.3136,11.3657,11.1136,11.1831,3199100.0],["2022-03-18",11.1483,11.2179,10.8353,11.1657,6445700.0],["2022-03-21",11.2962,11.3571,11.0614,11.1657,2725900.0],["2022-03-22",11.3484,11.4092,11.244,11.3657,2764900.0],["2022-03-23",11.2962,11.2962,10.9483,10.9918,1959000.0],["2022-03-24",11.1483,11.157,10.9918,11.0788,1801500.0],["2022-03-25",11.0875,11.2701,11.0875,11.244,1731400.0],["2022-03-28",11.2614,11.2614,10.9744,11.2092,1992100.0],["2022-03-29",11.3049,11.4092,11.2701,11.3918,2940000.0],["2022-03-30",11.3831,11.4179,11.0005,11.1223,2913600.0],["2022-03-31",11.0875,11.2092,10.8179,10.8266,2520300.0],["2022-04-01",10.9657,11.0527,10.7657,10.8875,3165700.0],["2022-04-04",10.8179,10.8614,10.5657,10.7048,2984700.0],["2022-04-05",10.6875,10.8092,10.6353,10.6353,2988700.0],["2022-04-06",10.5831,10.644,10.444,10.4614,2721700.0],["2022-04-07",10.4874,10.5135,10.2179,10.3396,2561300.0],["2022-04-08",10.4092,10.4961,10.3222,10.3744,2348800.0],["2022-04-11",10.3744,10.5918,10.357,10.4179,2492300.0],["2022-04-12",10.4266,10.5483,10.27,10.3396,2536600.0],["2022-04-13",10.27,10.6179,10.2005,10.6005,2951300.0],["2022-04-14",10.5831,10.6527,10.5048,10.5309,3527300.0],["2022-04-18",10.5309,10.7483,10.4874,10.7222,3737500.0],["2022-04-19",10.757,10.8875,10.6875,10.8092,4064000.0],["2022-04-20",10.8701,11.0092,10.8353,10.9136,2672800.0],["2022-04-21",11.0092,11.1049,10.844,10.8788,2465200.0],["2022-04-22",10.8875,10.9136,10.5048,10.5135,1981300.0],["2022-04-25",10.4353,10.5309,10.1744,10.5048,2169900.0],["2022-04-26",10.3135,10.4614,10.244,10.244,1946700.0],["2022-04-27",10.2527,10.357,10.1744,10.2874,2450400.0],["2022-04-28",10.3744,10.444,10.2266,10.3744,1928800.0],["2022-04-29",10.3135,10.3918,9.9918,10.0179,2314000.0],["2022-05-02",10.0874,10.2266,9.9483,10.157,2705200.0],["2022-05-03",10.2179,10.4092,10.1309,10.3483,2159400.0],["2022-05-04",10.3309,10.644,10.2787,10.644,2375700.0],["2022-05-05",10.5048,10.5309,10.2787,10.444,2479100.0],["2022-05-06",10.4005,10.444,10.1918,10.2874,2728100.0],["2022-05-09",10.1657,10.2353,10.0266,10.07,2735300.0],["2022-05-10",10.1222,10.27,9.8352,10.07,3412000.0],["2022-05-11",10.1135,10.244,9.87,9.8874,2551700.0],["2022-05-12",9.87,9.9135,9.6178,9.8352,3657100.0],["2022-05-13",9.9483,10.0613,9.87,9.957,2591500.0],["2022-05-16",9.957,10.0266,9.8005,9.9048,1978400.0],["2022-05-17",10.1222,10.27,10.0353,10.2527,3277900.0],["2022-05-18",10.1483,10.2353,9.9744,10.0005,2280900.0],["2022-05-19",9.8787,10.0266,9.8178,9.8961,1894200.0],["2022-05-20",9.957,10.0439,9.6961,9.9135,1949300.0],["2022-05-23",10.1222,10.2961,10.0353,10.1483,2479500.0],["2022-05-24",10.1048,10.1396,9.8787,10.0874,1684300.0],["2022-05-25",10.0526,10.3222,10.0179,10.2613,2077100.0],["2022-05-26",10.3744,10.5048,10.357,10.4353,2109600.0],["2022-05-27",10.4353,10.5483,10.4092,10.5483,1507200.0],["2022-05-31",10.444,10.6092,10.357,10.5657,2623500.0],["2022-06-01",10.5831,10.6179,10.2005,10.4092,2442700.0],["2022-06-02",10.4707,10.6376,10.3301,10.6288,2418500.0],["2022-06-03",10.5673,10.5849,10.418,10.497,1717800.0],["2022-06-06",10.5761,10.6991,10.497,10.5058,1630000.0],["2022-06-07",10.418,10.6815,10.3653,10.6376,3308300.0],["2022-06-08",10.5761,10.5761,10.4004,10.4619,2489300.0],["2022-06-09",10.4355,10.4355,10.0227,10.049,2616200.0],["2022-06-10",9.8909,9.9788,9.7328,9.7943,3498900.0],["2022-06-13",9.6098,9.6977,9.4605,9.522,3279500.0],["2022-06-14",9.5747,9.7504,9.5396,9.6186,2709100.0],["2022-06-15",9.6801,9.8382,9.601,9.6713,2618000.0],["2022-06-16",9.4868,9.5396,9.2058,9.2936,2990000.0],["2022-06-17",9.3814,9.5044,9.2848,9.4078,4648400.0],["2022-06-21",9.6713,9.6889,9.522,9.5835,2187000.0],["2022-06-22",9.4166,9.6362,9.399,9.6098,2237000.0],["2022-06-23",9.5571,9.5835,9.3375,9.4956,2012900.0],["2022-06-24",9.5396,9.8382,9.522,9.8031,3148300.0],["2022-06-27",9.8382,9.8909,9.724,9.7679,1475300.0],["2022-06-28",9.8997,10.0051,9.724,9.724,2485700.0],["2022-06-29",9.7416,9.7416,9.5747,9.6362,1777600.0],["2022-06-30",9.4781,9.6713,9.3727,9.5396,2417600.0],["2022-07-01",9.4956,9.724,9.4078,9.6977,2212700.0],["2022-07-05",9.4868,9.6713,9.3287,9.6625,1983100.0],["2022-07-06",9.5571,9.6977,9.4868,9.6362,2460500.0],["2022-07-07",9.7328,9.8382,9.7328,9.7943,2557900.0],["2022-07-08",9.8821,9.8997,9.7065,9.7328,1440200.0],["2022-07-11",9.6625,9.7152,9.5396,9.6186,1830000.0],["2022-07-12",9.5308,9.8119,9.522,9.645,1479900.0],["2022-07-13",9.5747,9.5923,9.4078,9.4429,2137900.0],["2022-07-14",9.276,9.4341,9.2497,9.4166,3454200.0],["2022-07-15",9.5483,9.7416,9.4781,9.6889,2457400.0],["2022-07-18",9.7943,9.9348,9.7328,9.7592,2010800.0],["2022-07-19",9.9261,10.1193,9.9085,10.0666,1979000.0],["2022-07-20",9.9436,10.2247,9.9436,10.1544,2391800.0],["2022-07-21",9.9963,10.1984,9.8997,10.172,3572600.0],["2022-07-22",10.2247,10.3301,10.1105,10.1808,2591900.0],["2022-07-25",10.2774,10.4004,10.1984,10.3565,1944800.0],["2022-07-26",10.3038,10.4268,10.2774,10.3126,1604500.0],["2022-07-27",10.3828,10.4531,10.3038,10.418,1917300.0],["2022-07-28",10.3828,10.4443,10.2335,10.374,1764100.0],["2022-07-29",10.4004,10.5322,10.3916,10.5058,2151300.0],["2022-08-01",10.4355,10.5497,10.3828,10.4882,1785100.0],["2022-08-02",10.4531,10.4619,10.3389,10.3565,2064700.0],["2022-08-03",10.4355,10.5409,10.3477,10.4619,1505600.0],["2022-08-04",10.4267,10.4443,10.3389,10.3916,1165100.0],["2022-08-05",10.3916,10.6551,10.3565,10.5849,1719400.0],["2022-08-08",10.6464,10.7078,10.5234,10.5497,2021400.0],["2022-08-09",10.5585,10.6639,10.5234,10.6639,1736600.0],["2022-08-10",10.7605,10.9099,10.7605,10.8484,1727800.0],["2022-08-11",10.9274,11.0241,10.9099,11.0153,1253200.0],["2022-08-12",11.068,11.1734,10.9977,11.1734,1137400.0],["2022-08-15",11.0592,11.2612,10.9977,11.2437,1305300.0],["2022-08-16",11.2261,11.3842,11.2173,11.3315,1276700.0],["2022-08-17",11.191,11.3139,11.1383,11.2876,1096100.0],["2022-08-18",11.2876,11.3491,11.2349,11.3403,1097400.0],["2022-08-19",11.2525,11.2964,11.1031,11.1383,1821500.0],["2022-08-22",10.9801,10.9801,10.8747,10.9187,1992200.0],["2022-08-23",10.9187,11.0065,10.9011,10.9099,2432900.0],["2022-08-24",10.8923,10.945,10.8133,10.8923,1312500.0],["2022-08-25",10.8923,11.0241,10.8923,11.0241,1558000.0],["2022-08-26",11.0504,11.068,10.7166,10.7254,1405500.0],["2022-08-29",10.6376,10.6639,10.5409,10.5849,1323200.0],["2022-08-30",10.62,10.6288,10.4619,10.5936,1891400.0],["2022-08-31",10.6112,10.62,10.4531,10.4707,1791700.0],["2022-09-01",10.4529,10.4884,10.24,10.3908,1851800.0],["2022-09-02",10.515,10.586,10.3287,10.3464,2122500.0],["2022-09-06",10.3997,10.4263,10.0625,10.1601,2378000.0],["2022-09-07",10.1157,10.4086,10.0891,10.3997,2207500.0],["2022-09-08",10.3198,10.6304,10.2755,10.6304,1457900.0],["2022-09-09",10.6836,10.7635,10.657,10.7191,1651300.0],["2022-09-12",10.7457,10.8966,10.7369,10.8345,1725500.0],["2022-09-13",10.6393,10.7103,10.4263,10.4795,1565700.0],["2022-09-14",10.5772,10.6038,10.3908,10.586,1933300.0],["2022-09-15",10.6126,10.8877,10.5683,10.7724,1940400.0],["2022-09-16",10.6836,10.7635,10.5505,10.7103,5482600.0],["2022-09-19",10.6038,10.8966,10.5683,10.8788,1535700.0],["2022-09-20",10.799,10.9498,10.7546,10.87,1949000.0],["2022-09-21",10.941,11.1007,10.7724,10.7901,2000500.0],["2022-09-22",10.8522,10.8522,10.5505,10.6304,2200400.0],["2022-09-23",10.4973,10.515,10.3021,10.4529,1971500.0],["2022-09-26",10.3642,10.4973,10.3021,10.3553,1677400.0],["2022-09-27",10.4263,10.4795,10.169,10.3109,2145700.0],["2022-09-28",10.3376,10.5417,10.2577,10.4618,1786100.0],["2022-09-29",10.3376,10.3908,10.2222,10.3109,1834100.0],["2022-09-30",10.3553,10.4884,10.2843,10.2932,2177100.0],["2022-10-03",10.4263,10.586,10.2488,10.5505,1787800.0],["2022-10-04",10.6925,11.1096,10.6925,11.0918,2686000.0],["2022-10-05",10.9232,11.0741,10.9055,11.0297,2543300.0],["2022-10-06",10.9765,11.0918,10.9232,11.0741,2088400.0],["2022-10-07",11.0386,11.0652,10.8167,10.8522,2627900.0],["2022-10-10",10.9498,10.9676,10.7369,10.8434,1903300.0],["2022-10-11",10.7546,10.9587,10.7369,10.8256,2030000.0],["2022-10-12",10.8345,10.9055,10.6836,10.7812,1938700.0],["2022-10-13",10.6659,11.4024,10.5772,11.358,2251500.0],["2022-10-14",11.4024,11.5355,11.2693,11.287,2133300.0],["2022-10-17",11.4822,11.6153,11.4024,11.5177,3423400.0],["2022-10-18",11.642,11.713,11.4911,11.6775,4018000.0],["2022-10-19",11.6952,12.2809,11.6242,12.13,4720200.0],["2022-10-20",12.1389,12.2542,11.7218,11.8372,3529100.0],["2022-10-21",11.8904,12.3163,11.8106,12.272,3220000.0],["2022-10-24",12.3785,12.6003,12.3163,12.4672,4380700.0],["2022-10-25",12.3785,12.7245,12.3607,12.689,2894600.0],["2022-10-26",12.76,12.8044,12.5471,12.5648,2257100.0],["2022-10-27",12.7334,12.8576,12.4672,12.5027,5093700.0],["2022-10-28",12.6092,12.8044,12.5293,12.8044,4108700.0],["2022-10-31",12.7511,12.9109,12.6979,12.8221,3223700.0],["2022-11-01",12.8843,12.8931,12.7334,12.7778,4632600.0],["2022-11-02",12.6979,12.902,12.5204,12.5648,3891500.0],["2022-11-03",12.4583,12.6713,12.343,12.6003,2506600.0],["2022-11-04",12.7334,12.8488,12.6358,12.7689,2306700.0],["2022-11-07",12.8133,12.8576,12.6802,12.7334,1923900.0],["2022-11-08",12.7068,12.76,12.5116,12.5826,2719200.0],["2022-11-09",12.5204,12.6092,12.3873,12.414,2399100.0],["2022-11-10",12.7778,12.9109,12.7157,12.8576,2881700.0],["2022-11-11",12.902,13.0528,12.3607,12.3962,3342900.0],["2022-11-14",12.3962,12.4228,12.1921,12.1921,2715200.0],["2022-11-15",12.3518,12.4495,12.1211,12.2986,2654400.0],["2022-11-16",12.2809,12.3252,12.1034,12.1566,2675600.0],["2022-11-17",12.0679,12.1832,11.9437,12.1566,1882700.0],["2022-11-18",12.3518,12.3962,12.1744,12.2542,2895400.0],["2022-11-21",12.2365,12.3341,12.201,12.2809,1502500.0],["2022-11-22",12.3607,12.4583,12.3252,12.4406,1872900.0],["2022-11-23",12.3873,12.4583,12.3075,12.3163,1558400.0],["2022-11-25",12.3696,12.5027,12.3163,12.4406,622800.0],["2022-11-28",12.3252,12.414,12.1389,12.2187,2295700.0],["2022-11-29",12.2276,12.343,12.1921,12.3341,1887000.0],["2022-11-30",12.2986,12.5204,12.1389,12.5116,3284700.0],["2022-12-01",12.5293,12.6358,12.4051,12.4672,2430900.0],["2022-12-02",12.4493,12.5298,12.3598,12.4314,1511500.0],["2022-12-05",12.3508,12.3508,11.5543,11.617,2767700.0],["2022-12-06",11.6349,11.7154,11.3753,11.5454,3525400.0],["2022-12-07",11.5633,11.7691,11.4469,11.7154,2396500.0],["2022-12-08",11.8049,11.8228,11.6975,11.7781,2039400.0],["2022-12-09",11.6707,11.8049,11.6259,11.6886,2308200.0],["2022-12-12",11.7154,11.8049,11.6349,11.7512,1859700.0],["2022-12-13",11.8228,11.8407,11.4022,11.5185,6196800.0],["2022-12-14",11.5722,11.6259,11.3574,11.4111,3322000.0],["2022-12-15",11.3395,11.5454,11.2321,11.3127,4687000.0],["2022-12-16",11.2769,11.3932,11.1695,11.2769,4824100.0],["2022-12-19",11.3216,11.4022,11.1784,11.2858,1869000.0],["2022-12-20",11.3216,11.429,11.2948,11.3843,2606200.0],["2022-12-21",11.5275,11.608,11.4469,11.5364,1878100.0],["2022-12-22",11.5096,11.5364,11.3306,11.5006,1499700.0],["2022-12-23",11.5096,11.5633,11.4469,11.5275,1231700.0],["2022-12-27",11.5454,11.6617,11.5006,11.5991,1388600.0],["2022-12-28",11.6259,11.6617,11.5364,11.5633,1498900.0],["2022-12-29",11.5901,11.7244,11.5543,11.6975,1606000.0],["2022-12-30",11.6707,11.7333,11.6259,11.6796,2098900.0],["2023-01-03",11.796,11.8586,11.5543,11.6528,1948400.0],["2023-01-04",11.7423,11.8228,11.6349,11.6886,1994700.0],["2023-01-05",11.617,11.7423,11.5991,11.6796,2454100.0],["2023-01-06",11.7244,12.0108,11.7244,11.9839,1719600.0],["2023-01-09",12.0466,12.0555,11.796,11.8318,1328600.0],["2023-01-10",11.8497,11.9123,11.7333,11.8855,1471000.0],["2023-01-11",11.8944,11.9481,11.8228,11.8407,1892500.0],["2023-01-12",11.8944,12.0734,11.8765,11.9839,1667200.0],["2023-01-13",11.8855,12.0197,11.7333,12.0018,1905500.0],["2023-01-17",11.9839,12.0108,11.7691,11.7781,1798400.0],["2023-01-18",11.6975,11.7333,11.3843,11.4022,2499400.0],["2023-01-19",11.3127,11.4648,11.259,11.3664,2208000.0],["2023-01-20",11.4559,11.617,11.3485,11.5722,2027400.0],["2023-01-23",11.5633,11.8765,11.5454,11.7333,3322100.0],["2023-01-24",11.8139,12.2613,11.6259,12.145,4363900.0],["2023-01-25",12.0824,12.145,11.9123,12.1003,3216700.0],["2023-01-26",12.1719,12.2345,12.0376,12.2166,2423100.0],["2023-01-27",12.2524,12.3151,12.1719,12.3061,1697600.0],["2023-01-30",12.2703,12.4761,12.2614,12.3687,2527600.0],["2023-01-31",12.4135,12.852,12.315,12.7715,5465300.0],["2023-02-01",12.682,13.0131,12.6104,12.9057,3451400.0],["2023-02-02",12.9057,13.0131,12.7267,12.8252,3854800.0],["2023-02-03",12.8073,13.0937,12.7625,12.9505,3122100.0],["2023-02-06",12.9326,13.0758,12.8789,12.9594,3514000.0],["2023-02-07",12.8699,13.1384,12.852,13.1116,2027300.0],["2023-02-08",13.0131,13.1026,12.8878,12.9952,1691900.0],["2023-02-09",13.0579,13.0937,12.8341,12.861,1481700.0],["2023-02-10",12.8431,12.9057,12.7625,12.8789,2055400.0],["2023-02-13",12.8878,13.0489,12.8252,13.0131,1479000.0],["2023-02-14",13.0042,13.0579,12.861,12.9594,1477000.0],["2023-02-15",12.8878,13.1384,12.7983,13.1116,1332100.0],["2023-02-16",12.9773,13.0847,12.9236,12.9684,1439100.0],["2023-02-17",12.9863,13.0758,12.9236,13.0221,1443000.0],["2023-02-21",12.9236,12.9236,12.673,12.7178,1582100.0],["2023-02-22",12.7357,12.7804,12.5925,12.6372,1591400.0],["2023-02-23",12.7267,12.7625,12.5746,12.6909,1095000.0],["2023-02-24",12.6104,12.7804,12.5477,12.7536,1585700.0],["2023-02-27",12.8699,12.9326,12.7357,12.7894,1381100.0],["2023-02-28",12.8431,12.8789,12.7536,12.7715,2345700.0],["2023-03-01",12.6909,12.861,12.6462,12.8341,1621200.0],["2023-03-02",12.7349,12.7529,12.5634,12.6627,1318700.0],["2023-03-03",12.6897,12.8341,12.5995,12.8161,1464700.0],["2023-03-06",12.8612,12.9154,12.7078,12.7258,2929800.0],["2023-03-07",12.6536,12.7078,12.419,12.419,1854700.0],["2023-03-08",12.428,12.4821,12.1663,12.2475,2072300.0],["2023-03-09",12.1663,12.1663,11.6157,11.6428,2775400.0],["2023-03-10",11.372,11.8684,11.1374,11.5345,4764800.0],["2023-03-13",10.8756,11.9316,10.5417,11.2547,9550700.0],["2023-03-14",11.8774,12.1121,11.1013,11.2637,6928500.0],["2023-03-15",10.8576,11.2186,10.7222,10.8756,5014000.0],["2023-03-16",10.7132,11.4442,10.5056,11.1644,4412300.0],["2023-03-17",10.9208,11.0922,10.3792,10.4514,7382400.0],["2023-03-20",10.7312,10.9839,10.5236,10.5688,3618100.0],["2023-03-21",10.9749,11.1735,10.9208,11.1193,2883700.0],["2023-03-22",11.0922,11.1103,10.4785,10.5056,2779100.0],["2023-03-23",10.6139,10.6319,10.0994,10.1626,3505000.0],["2023-03-24",10.0002,10.4605,9.9821,10.4153,2600700.0],["2023-03-27",10.65,10.7312,10.4514,10.4695,2457300.0],["2023-03-28",10.4063,10.5507,10.3251,10.4244,1528800.0],["2023-03-29",10.5958,10.5958,10.3522,10.5327,1703900.0],["2023-03-30",10.668,10.668,10.3431,10.3792,1394100.0],["2023-03-31",10.4966,10.5868,10.3702,10.4695,2386700.0],["2023-04-03",10.5146,10.5236,10.289,10.298,1593600.0],["2023-04-04",10.4695,10.4966,10.0092,10.1897,2820200.0],["2023-04-05",10.0092,10.1897,10.0002,10.1716,2216200.0],["2023-04-06",10.1536,10.289,10.0994,10.2168,1877500.0],["2023-04-10",10.1987,10.3883,10.1536,10.3341,1972300.0],["2023-04-11",10.307,10.3973,10.2258,10.3161,3061500.0],["2023-04-12",10.4063,10.4424,10.1626,10.2619,2237200.0],["2023-04-13",10.2709,10.4875,10.1807,10.3973,2319700.0],["2023-04-14",10.5688,10.5958,10.0904,10.1536,2259900.0],["2023-04-17",10.1265,10.4785,10.0453,10.4605,3088800.0],["2023-04-18",10.4244,10.4244,10.1897,10.289,2299600.0],["2023-04-19",10.307,10.5868,10.2438,10.4966,3070300.0],["2023-04-20",10.4966,10.7493,10.4695,10.668,4019000.0],["2023-04-21",10.4966,10.5868,10.307,10.3431,3406600.0],["2023-04-24",10.3431,10.5327,10.2529,10.3883,2849400.0],["2023-04-25",10.2529,10.3612,10.0363,10.0814,2840600.0],["2023-04-26",10.0272,10.2799,9.9641,10.1085,1978400.0],["2023-04-27",10.1987,10.4605,10.1446,10.3702,3879000.0],["2023-04-28",10.3251,10.4875,10.2799,10.3612,2570400.0],["2023-05-01",10.307,10.3431,10.1175,10.1626,2574500.0],["2023-05-02",10.1085,10.1446,9.6121,9.8016,3054900.0],["2023-05-03",9.8648,10.0814,9.6482,9.6933,3776100.0],["2023-05-04",9.4225,9.5399,9.1066,9.3684,3888200.0],["2023-05-05",9.8016,9.9009,9.6121,9.7926,4029400.0],["2023-05-08",9.9189,9.928,9.5399,9.5399,1851700.0],["2023-05-09",9.4677,9.594,9.3594,9.5308,2143800.0],["2023-05-10",9.6843,9.7204,9.4045,9.5489,2337200.0],["2023-05-11",9.4045,9.5579,9.3594,9.4677,3771800.0],["2023-05-12",9.576,9.6211,9.2872,9.4406,2044400.0],["2023-05-15",9.4586,9.6211,9.4586,9.5669,2300700.0],["2023-05-16",9.5489,9.6933,9.4947,9.5399,2272500.0],["2023-05-17",9.7023,10.1355,9.7023,10.1085,3532400.0],["2023-05-18",10.0904,10.2258,9.9731,10.1716,1989600.0],["2023-05-19",10.2258,10.2438,9.9099,10.0904,2482300.0],["2023-05-22",10.1626,10.2438,9.9731,10.2258,1709300.0],["2023-05-23",10.2258,10.4875,10.1446,10.1536,2548200.0],["2023-05-24",10.0543,10.1897,9.946,10.1265,2121900.0],["2023-05-25",10.0633,10.1446,9.9099,10.1355,2302000.0],["2023-05-26",10.0994,10.2619,9.928,10.2438,1457200.0],["2023-05-30",10.2529,10.3251,10.1085,10.3161,1739600.0],["2023-05-31",10.2077,10.2619,9.8377,9.9189,3211900.0],["2023-06-01",10.0193,10.2474,9.9554,10.1379,1555500.0],["2023-06-02",10.2839,10.6581,10.2566,10.6398,2060300.0],["2023-06-05",10.5668,10.5942,10.2839,10.4117,2063100.0],["2023-06-06",10.4482,10.9683,10.4117,10.7676,2607600.0],["2023-06-07",10.8771,11.1599,10.7584,11.0778,2395400.0],["2023-06-08",10.9409,11.0322,10.8223,11.0139,1671200.0],["2023-06-09",10.9318,11.0504,10.7858,10.8771,2467600.0],["2023-06-12",10.8862,11.0687,10.7219,10.8497,1896900.0],["2023-06-13",10.8406,11.1052,10.7676,11.0504,2107500.0],["2023-06-14",11.0231,11.1599,10.7493,10.7949,1953700.0],["2023-06-15",10.7311,10.8953,10.7219,10.8497,1913900.0],["2023-06-16",10.8771,10.8771,10.6398,10.6763,4104000.0],["2023-06-20",10.6946,10.6946,10.5212,10.5942,1813900.0],["2023-06-21",10.5759,10.5942,10.4391,10.4938,1782100.0],["2023-06-22",10.4391,10.4391,10.2109,10.2566,1677400.0],["2023-06-23",10.1471,10.2657,10.0558,10.0923,2465900.0],["2023-06-26",10.1653,10.3204,10.0923,10.1653,1283100.0],["2023-06-27",10.1471,10.3752,10.0741,10.3022,1518600.0],["2023-06-28",10.2657,10.2839,10.1471,10.2292,1177400.0],["2023-06-29",10.3752,10.5486,10.3387,10.5121,1594800.0],["2023-06-30",10.5759,10.5851,10.4391,10.4391,2250200.0],["2023-07-03",10.4391,10.6672,10.4391,10.6216,1040800.0],["2023-07-05",10.5668,10.6307,10.4208,10.5212,1330600.0],["2023-07-06",10.3387,10.3752,10.1927,10.3661,2104000.0],["2023-07-07",10.4026,10.7767,10.3934,10.6854,3471600.0],["2023-07-10",10.6307,10.8679,10.6033,10.7676,1636100.0],["2023-07-11",10.8223,10.8679,10.6946,10.8314,1715900.0],["2023-07-12",10.9592,11.0778,10.8953,10.9501,1472000.0],["2023-07-13",10.9774,11.1873,10.9227,11.1691,2050900.0],["2023-07-14",11.2421,11.2421,10.8132,10.8679,1941900.0],["2023-07-17",10.8497,11.1052,10.8223,11.0231,1189400.0],["2023-07-18",11.0322,11.3516,11.0048,11.3151,2223500.0],["2023-07-19",11.3516,11.5979,11.2329,11.5797,3196900.0],["2023-07-20",11.6436,11.6436,11.2056,11.4519,3190700.0],["2023-07-21",11.6253,11.6618,11.3242,11.4063,3370900.0],["2023-07-24",11.3607,11.5888,11.2786,11.4611,3499300.0],["2023-07-25",11.4884,11.6527,11.4063,11.4519,2531300.0],["2023-07-26",11.6162,11.9173,11.5797,11.7804,2916400.0],["2023-07-27",11.8534,11.8717,11.4793,11.5158,2345500.0],["2023-07-28",11.6801,11.7531,11.5341,11.6709,1944900.0],["2023-07-31",11.6527,11.7348,11.5797,11.6709,1860700.0],["2023-08-01",11.6709,11.6801,11.3972,11.6162,2544900.0],["2023-08-02",11.4976,11.6344,11.4337,11.5706,1992100.0],["2023-08-03",11.5523,11.7439,11.4793,11.6801,1444500.0],["2023-08-04",11.6618,11.8443,11.6253,11.7348,1470400.0],["2023-08-07",11.6983,11.8078,11.6801,11.7348,1862800.0],["2023-08-08",11.4702,11.4884,11.2056,11.4793,2333400.0],["2023-08-09",11.3789,11.4246,11.2603,11.2877,1718600.0],["2023-08-10",11.3242,11.4063,11.1143,11.1873,2144200.0],["2023-08-11",11.0961,11.2238,11.0961,11.2056,1591400.0],["2023-08-14",11.0778,11.1234,10.9592,11.0687,1293600.0],["2023-08-15",10.9044,11.0139,10.7402,10.7584,2091000.0],["2023-08-16",10.7311,10.8132,10.6398,10.6581,1611400.0],["2023-08-17",10.7402,10.7767,10.6216,10.6672,1110400.0],["2023-08-18",10.5942,10.8223,10.5942,10.7311,4067000.0],["2023-08-21",10.7676,10.8041,10.5668,10.6581,1396000.0],["2023-08-22",10.6581,10.7584,10.4026,10.4026,1973700.0],["2023-08-23",10.3934,10.5394,10.3296,10.5121,1576200.0],["2023-08-24",10.4482,10.6581,10.4482,10.5303,1023900.0],["2023-08-25",10.5394,10.6307,10.3387,10.4391,1161100.0],["2023-08-28",10.5212,10.6672,10.5121,10.5942,2149400.0],["2023-08-29",10.6216,10.7676,10.5394,10.7219,1096100.0],["2023-08-30",10.6581,10.7037,10.5851,10.5942,1078200.0],["2023-08-31",10.5759,10.6854,10.5577,10.6124,1287700.0],["2023-09-01",10.677,10.8983,10.677,10.8522,1730800.0],["2023-09-05",10.8061,10.8061,10.594,10.594,1834200.0],["2023-09-06",10.5571,10.6309,10.3912,10.4373,2061100.0],["2023-09-07",10.428,10.4834,10.1699,10.2067,3255000.0],["2023-09-08",10.2621,10.3358,10.1053,10.2897,1480200.0],["2023-09-11",10.3543,10.4188,10.2252,10.2252,1589900.0],["2023-09-12",10.2897,10.428,10.2067,10.3819,2217600.0],["2023-09-13",10.4465,10.4557,10.216,10.3451,1745200.0],["2023-09-14",10.4649,10.5295,10.3727,10.4096,1990900.0],["2023-09-15",10.3082,10.4373,10.2621,10.4004,6014500.0],["2023-09-18",10.4188,10.4188,10.216,10.2344,1573100.0],["2023-09-19",10.2528,10.3266,10.133,10.1975,1531500.0],["2023-09-20",10.299,10.3635,10.0684,10.0684,2505900.0],["2023-09-21",10.0408,10.0777,9.8103,9.8472,2437300.0],["2023-09-22",9.8472,9.9209,9.7181,9.7457,1951900.0],["2023-09-25",9.672,9.884,9.672,9.8748,1979300.0],["2023-09-26",9.7642,9.9117,9.7089,9.7273,1772300.0],["2023-09-27",9.7734,9.7918,9.589,9.6351,1691800.0],["2023-09-28",9.672,9.8564,9.6628,9.8103,2274000.0],["2023-09-29",9.8748,10.0684,9.8656,9.9486,2451600.0],["2023-10-02",9.9394,9.9855,9.6996,9.7734,2055800.0],["2023-10-03",9.672,9.7273,9.5798,9.6535,2225200.0],["2023-10-04",9.6904,9.8564,9.5337,9.8011,2565800.0],["2023-10-05",9.7734,10.0869,9.7457,10.0684,2656800.0],["2023-10-06",9.967,10.1883,9.9117,10.0684,2425900.0],["2023-10-09",9.9762,10.0869,9.9301,9.9947,3399200.0],["2023-10-10",10.0408,10.1791,10.0131,10.0684,2541200.0],["2023-10-11",10.0777,10.2621,9.9301,10.1145,2435800.0],["2023-10-12",10.1514,10.1514,9.9855,10.1145,3844500.0],["2023-10-13",10.2436,10.2436,9.8933,9.9209,2129400.0],["2023-10-16",10.0223,10.2252,10.0223,10.1883,1599500.0],["2023-10-17",10.1145,10.511,10.1145,10.4004,2628200.0],["2023-10-18",10.2897,10.3635,10.1145,10.1699,3540000.0],["2023-10-19",10.3082,10.511,10.0684,10.1791,3265600.0],["2023-10-20",10.1975,10.1975,9.8287,9.8564,2866200.0],["2023-10-23",9.8011,9.967,9.7734,9.7826,2301000.0],["2023-10-24",9.8287,9.8564,9.6351,9.7181,1527400.0],["2023-10-25",9.6535,9.7089,9.4415,9.5982,2504400.0],["2023-10-26",9.6351,10.0316,9.6167,9.9209,2223300.0],["2023-10-27",9.8656,9.884,9.589,9.6535,1911200.0],["2023-10-30",9.7642,9.8656,9.6812,9.8011,1673000.0],["2023-10-31",9.8379,9.8656,9.7089,9.8564,1438200.0],["2023-11-01",9.7365,9.9394,9.7089,9.884,1748300.0],["2023-11-02",9.9762,10.3266,9.9578,10.3266,1584400.0],["2023-11-03",10.594,10.6954,10.3819,10.6401,2073900.0],["2023-11-06",10.6309,10.6954,10.4834,10.5848,1286200.0],["2023-11-07",10.5202,10.594,10.4557,10.4834,1062300.0],["2023-11-08",10.5202,10.5202,10.3358,10.3543,1032500.0],["2023-11-09",10.3543,10.3912,10.133,10.216,2507700.0],["2023-11-10",10.2621,10.3358,10.1238,10.3082,1118900.0],["2023-11-13",10.2344,10.3358,10.1514,10.2713,1381100.0],["2023-11-14",10.6124,10.9536,10.6124,10.8614,2088900.0],["2023-11-15",10.8153,11.0734,10.8153,11.0273,1937700.0],["2023-11-16",10.9997,11.0734,10.7784,10.8706,1749600.0],["2023-11-17",11.0273,11.1288,10.9075,11.0273,1604400.0],["2023-11-20",10.9812,10.9905,10.8614,10.9536,1746500.0],["2023-11-21",10.8983,10.9259,10.7323,10.7415,1428500.0],["2023-11-22",10.8614,10.8614,10.7231,10.7692,991900.0],["2023-11-24",10.7692,10.8614,10.7692,10.8522,517800.0],["2023-11-27",10.7784,10.8061,10.6954,10.7876,1170100.0],["2023-11-28",10.7968,10.7968,10.6493,10.7692,1335700.0],["2023-11-29",10.8522,11.0919,10.8337,11.0181,1931500.0],["2023-11-30",11.0458,11.1656,10.9628,11.055,1844200.0],["2023-12-01",10.9905,11.5252,10.9628,11.516,2025500.0],["2023-12-04",11.4322,11.7674,11.4322,11.7674,1724700.0],["2023-12-05",11.6836,11.7115,11.5346,11.5346,1889200.0],["2023-12-06",11.6463,11.907,11.6277,11.665,2350800.0],["2023-12-07",11.7115,11.8512,11.6091,11.8232,1752000.0],["2023-12-08",11.8605,12.0187,11.7394,11.9722,1718500.0],["2023-12-11",11.9256,12.0467,11.8605,11.9629,1094800.0],["2023-12-12",11.9443,11.9908,11.8605,11.8698,1403500.0],["2023-12-13",11.8698,12.4284,11.7767,12.419,2726200.0],["2023-12-14",12.689,12.9962,12.5959,12.838,3098500.0],["2023-12-15",12.8287,12.8659,12.6052,12.6704,4568000.0],["2023-12-18",12.7263,12.7914,12.6052,12.6239,1542000.0],["2023-12-19",12.6332,12.8473,12.5587,12.8287,1523700.0],["2023-12-20",12.7914,12.959,12.6518,12.6518,1990100.0],["2023-12-21",12.7821,12.8101,12.5587,12.6797,1997000.0],["2023-12-22",12.7542,12.8473,12.6704,12.7356,1415700.0],["2023-12-26",12.8101,12.9962,12.6797,12.959,1421900.0],["2023-12-27",12.9497,13.0149,12.8845,12.9869,1358900.0],["2023-12-28",12.9404,13.0056,12.8473,12.9125,1103700.0],["2023-12-29",12.8938,12.9218,12.8007,12.8194,1349800.0],["2024-01-02",12.6518,13.0056,12.5866,12.9404,1574400.0],["2024-01-03",12.8473,12.8473,12.5494,12.5773,1636900.0],["2024-01-04",12.568,12.8007,12.4842,12.717,1911900.0],["2024-01-05",12.6611,12.8566,12.6332,12.7635,3998000.0],["2024-01-08",12.7356,12.8659,12.6518,12.8659,1443200.0],["2024-01-09",12.7263,12.7728,12.6704,12.7076,1193000.0],["2024-01-10",12.6704,12.7356,12.5773,12.6983,1463800.0],["2024-01-11",12.6239,12.6518,12.3911,12.5587,1990900.0],["2024-01-12",12.6332,12.6797,12.2794,12.3725,1487500.0],["2024-01-16",12.1025,12.2794,12.0746,12.1398,1682300.0],["2024-01-17",11.9443,12.177,11.9256,12.0653,1521200.0],["2024-01-18",12.1398,12.2329,12.056,12.1491,2478000.0],["2024-01-19",12.056,12.4004,12.0094,12.4004,2517500.0],["2024-01-22",12.5215,12.6518,12.447,12.6518,2097400.0],["2024-01-23",12.717,12.7449,12.4842,12.5215,1471600.0],["2024-01-24",12.5959,12.7076,12.5401,12.5773,2744700.0],["2024-01-25",12.6518,12.7263,12.4749,12.717,2682000.0],["2024-01-26",12.7821,12.9311,12.717,12.8845,1798300.0],["2024-01-29",12.8845,13.0335,12.7076,13.0149,4362100.0],["2024-01-30",12.9962,13.0428,12.7821,12.7914,3197700.0],["2024-01-31",12.4563,12.7076,12.2701,12.2701,2933600.0],["2024-02-01",12.3073,12.3632,11.7581,12.1118,4200700.0],["2024-02-02",11.9443,12.2142,11.9163,12.177,2422200.0],["2024-02-05",12.0839,12.1677,11.9349,12.0746,2191200.0],["2024-02-06",12.056,12.1584,11.8698,11.9722,2401400.0],["2024-02-07",12.0374,12.2049,11.7394,12.0653,3551400.0],["2024-02-08",11.9722,12.1211,11.9722,12.0746,1448300.0],["2024-02-09",12.0653,12.2887,11.9536,12.2422,1552300.0],["2024-02-12",12.2515,12.568,12.2329,12.4377,1746500.0],["2024-02-13",12.0839,12.1305,11.8791,12.0746,2805800.0],["2024-02-14",12.1863,12.2887,12.0653,12.2887,1811300.0],["2024-02-15",12.3446,12.6704,12.2701,12.568,2240000.0],["2024-02-16",12.4656,12.6425,12.3353,12.5587,1769100.0],["2024-02-20",12.4284,12.5866,12.3818,12.4656,1181600.0],["2024-02-21",12.3818,12.5121,12.3073,12.5028,1363400.0],["2024-02-22",12.5401,12.5866,12.3818,12.4842,1164600.0],["2024-02-23",12.4656,12.5773,12.3818,12.4563,1580500.0],["2024-02-26",12.4004,12.568,12.3632,12.5308,2672000.0],["2024-02-27",12.6239,12.7542,12.5959,12.717,2294900.0],["2024-02-28",12.6146,12.717,12.3725,12.3911,2430200.0],["2024-02-29",12.5308,12.6425,12.3446,12.419,2285700.0],["2024-03-01",12.3073,12.5215,12.1305,12.5028,2067200.0],["2024-03-04",12.6332,12.7635,12.5028,12.5587,2513300.0],["2024-03-05",12.4929,13.0096,12.4929,13.0002,2776600.0],["2024-03-06",12.9814,13.0753,12.6714,12.9344,1963500.0],["2024-03-07",13.0284,13.0847,12.8311,12.8499,1241000.0],["2024-03-08",13.0002,13.0377,12.7653,12.8217,1189300.0],["2024-03-11",12.7653,12.8499,12.7184,12.7466,1123400.0],["2024-03-12",12.7653,12.7935,12.5963,12.6714,1249000.0],["2024-03-13",12.6808,12.8217,12.6432,12.6808,1418100.0],["2024-03-14",12.6057,12.6714,12.4178,12.4742,2049200.0],["2024-03-15",12.3802,12.6902,12.3802,12.5023,5283900.0],["2024-03-18",12.5211,12.5775,12.3427,12.4554,2245400.0],["2024-03-19",12.4272,12.6526,12.4272,12.5587,1994300.0],["2024-03-20",12.4929,12.8781,12.4648,12.7935,2467100.0],["2024-03-21",12.8499,13.0284,12.8311,12.9438,1910000.0],["2024-03-22",12.9438,13.019,12.6526,12.709,1607200.0],["2024-03-25",12.6526,12.8499,12.6526,12.7935,2245900.0],["2024-03-26",12.8499,12.9062,12.709,12.7372,1263400.0],["2024-03-27",12.7841,13.188,12.7653,13.1693,2684500.0],["2024-03-28",13.1505,13.282,13.1223,13.2444,1803600.0],["2024-04-01",13.2726,13.3289,12.9814,12.9814,1967300.0],["2024-04-02",12.8311,12.8968,12.7372,12.8029,1507800.0],["2024-04-03",12.7747,12.8499,12.7278,12.7653,1742000.0],["2024-04-04",12.9344,13.0284,12.709,12.7559,1763000.0],["2024-04-05",12.662,12.8217,12.662,12.7653,1450700.0],["2024-04-08",12.8405,12.925,12.7653,12.8593,1677900.0],["2024-04-09",12.9062,12.9344,12.756,12.8968,1615500.0],["2024-04-10",12.6714,12.6714,12.1736,12.2675,2606600.0],["2024-04-11",12.3145,12.4178,12.1172,12.3333,2021800.0],["2024-04-12",12.2018,12.2863,12.1266,12.2581,1727700.0],["2024-04-15",12.352,12.4648,12.089,12.2111,2431200.0],["2024-04-16",12.136,12.1548,11.9293,12.0139,1871700.0],["2024-04-17",12.1172,12.2581,12.0233,12.0233,1862000.0],["2024-04-18",11.92,12.0609,11.7321,11.9857,4530000.0],["2024-04-19",11.8918,12.352,11.8542,12.3333,2722500.0],["2024-04-22",12.352,12.6057,12.2769,12.5305,1907100.0],["2024-04-23",12.5211,12.8499,12.4742,12.8029,2514500.0],["2024-04-24",12.6902,12.8405,12.6526,12.8405,2214000.0],["2024-04-25",12.7653,12.8405,12.5963,12.7935,2621300.0],["2024-04-26",12.7935,13.1035,12.7841,12.9062,3685000.0],["2024-04-29",12.9156,12.9908,12.7372,12.7372,3413800.0],["2024-04-30",12.6432,12.7466,12.5023,12.5305,2884800.0],["2024-05-01",12.6057,13.0096,12.5775,12.7653,2617700.0],["2024-05-02",12.8687,12.9438,12.6996,12.8123,3355500.0],["2024-05-03",13.0284,13.0659,12.8311,12.9532,2779600.0],["2024-05-06",13.0471,13.1693,12.9532,13.0941,1536600.0],["2024-05-07",13.1599,13.235,13.0284,13.0284,2035600.0],["2024-05-08",12.9438,13.1505,12.8875,13.1223,1634400.0],["2024-05-09",13.1035,13.1786,12.9908,13.1129,1810200.0],["2024-05-10",13.1505,13.2726,13.0284,13.2444,1637400.0],["2024-05-13",13.2914,13.3008,13.1693,13.188,1106000.0],["2024-05-14",13.3008,13.3289,13.1974,13.3195,1103900.0],["2024-05-15",13.4886,13.5168,13.1505,13.3289,1577300.0],["2024-05-16",13.3008,13.3383,13.1974,13.1974,1170400.0],["2024-05-17",13.2162,13.3008,13.1786,13.2914,1452200.0],["2024-05-20",13.2914,13.3571,13.1411,13.1505,1616100.0],["2024-05-21",13.1317,13.3383,13.0659,13.2632,2216900.0],["2024-05-22",13.2444,13.3195,13.1223,13.1786,1783600.0],["2024-05-23",13.2068,13.2068,12.7841,12.8593,1450500.0],["2024-05-24",12.925,12.972,12.8593,12.9532,829900.0],["2024-05-28",12.9908,13.0471,12.8311,12.8405,1106400.0],["2024-05-29",12.6244,12.6808,12.5117,12.6151,1136300.0],["2024-05-30",12.7841,12.8499,12.662,12.8029,1354800.0],["2024-05-31",12.8687,12.9626,12.8123,12.9344,2692100.0],["2024-06-03",13.0565,13.0565,12.5775,12.662,1465800.0],["2024-06-04",12.5869,12.6338,12.4742,12.5493,1718100.0],["2024-06-05",12.6808,12.6808,12.4929,12.5681,1485500.0],["2024-06-06",12.5965,12.6629,12.5207,12.606,1676100.0],["2024-06-07",12.4733,12.606,12.4733,12.4923,1672600.0],["2024-06-10",12.3217,12.3975,12.2174,12.2648,2005800.0],["2024-06-11",12.1416,12.1984,12.0563,12.1037,2207300.0],["2024-06-12",12.3596,12.5681,12.1984,12.3027,2234400.0],["2024-06-13",12.2648,12.2743,12.0752,12.1226,1358900.0],["2024-06-14",11.9804,12.0752,11.952,12.0563,1453500.0],["2024-06-17",12.0563,12.2553,11.9425,12.2553,1581000.0],["2024-06-18",12.189,12.4164,12.189,12.3027,1330000.0],["2024-06-20",12.2648,12.4259,12.2458,12.3122,1538300.0],["2024-06-21",12.2269,12.3785,12.17,12.3501,3861700.0],["2024-06-24",12.4259,12.7387,12.3406,12.606,1796400.0],["2024-06-25",12.5397,12.625,12.3501,12.3501,2280800.0],["2024-06-26",12.3311,12.4354,12.2174,12.407,2182200.0],["2024-06-27",12.369,12.5586,12.3311,12.5586,2277900.0],["2024-06-28",12.6723,12.9851,12.6629,12.9662,3462300.0],["2024-07-01",12.9662,13.1368,12.9093,12.9472,2132100.0],["2024-07-02",12.9377,13.1368,12.8998,13.0894,1345700.0],["2024-07-03",13.1652,13.1652,12.8619,12.8619,1288700.0],["2024-07-05",12.8714,12.8903,12.6913,12.7103,4390700.0],["2024-07-08",12.8145,12.9188,12.6913,12.7103,1800200.0],["2024-07-09",12.6818,12.9946,12.625,12.9472,1637500.0],["2024-07-10",12.9377,13.279,12.9188,13.2695,2499300.0],["2024-07-11",13.3169,13.7623,13.3169,13.6581,2796800.0],["2024-07-12",13.7339,13.7529,13.5917,13.677,2710000.0],["2024-07-15",13.8761,14.132,13.8097,13.9803,2481900.0],["2024-07-16",14.0846,14.5775,14.0467,14.5585,3124900.0],["2024-07-17",14.3784,14.7196,14.3784,14.4542,5586700.0],["2024-07-18",13.8003,14.132,13.5917,13.6107,7623000.0],["2024-07-19",13.5728,13.8761,13.497,13.8192,3652700.0],["2024-07-22",13.7718,14.1225,13.6202,14.0372,2502200.0],["2024-07-23",13.914,14.3216,13.8856,14.2457,3726000.0],["2024-07-24",14.1983,14.4448,14.0751,14.113,3546200.0],["2024-07-25",14.113,14.6533,14.0941,14.5206,4112700.0],["2024-07-26",14.6343,14.8049,14.5585,14.7386,2199700.0],["2024-07-29",14.8334,14.8334,14.5111,14.5206,2536600.0],["2024-07-30",14.6059,14.7765,14.568,14.7007,2659700.0],["2024-07-31",14.7102,14.8144,14.5206,14.5396,3190600.0],["2024-08-01",14.5206,14.5585,13.7813,13.8856,2660300.0],["2024-08-02",13.5064,13.5917,13.1368,13.4116,2930200.0],["2024-08-05",12.8524,13.0704,12.4638,12.8524,3189700.0],["2024-08-06",12.8714,13.0894,12.7482,12.7861,6614900.0],["2024-08-07",13.042,13.1368,12.7292,12.7861,2637600.0],["2024-08-08",12.9567,13.0325,12.805,12.9851,1978400.0],["2024-08-09",12.9851,13.0041,12.8145,12.9472,2072700.0],["2024-08-12",13.0704,13.2126,12.7292,12.7861,1625000.0],["2024-08-13",12.9188,12.9377,12.6913,12.8998,1201500.0],["2024-08-14",12.9851,12.9851,12.7956,12.9093,1640300.0],["2024-08-15",13.1747,13.3832,13.1557,13.1747,2258700.0],["2024-08-16",13.1368,13.4116,13.0515,13.3832,1655800.0],["2024-08-19",13.3927,13.5917,13.3927,13.5728,1677500.0],["2024-08-20",13.4969,13.5254,13.3453,13.4116,1470700.0],["2024-08-21",13.5064,13.5064,13.279,13.4211,1036800.0],["2024-08-22",13.4401,13.5538,13.3737,13.478,925500.0],["2024-08-23",13.5917,14.1699,13.5443,13.9898,1840200.0],["2024-08-26",14.132,14.1415,13.8097,13.8192,1536400.0],["2024-08-27",13.7434,13.8287,13.6296,13.7623,1508700.0],["2024-08-28",13.7339,13.9898,13.7244,13.9329,1457100.0],["2024-08-29",14.0183,14.1225,13.8192,14.0088,1124800.0],["2024-08-30",14.0372,14.2078,13.9803,14.1983,1602900.0],["2024-09-03",14.0656,14.2362,13.9803,14.0372,1600900.0],["2024-09-04",13.9709,14.132,13.8003,13.895,1317400.0],["2024-09-05",14.0288,14.0384,13.637,13.6752,1281700.0],["2024-09-06",13.7612,13.8377,13.3503,13.3885,1933700.0],["2024-09-09",13.4172,13.5988,13.3312,13.5223,1682200.0],["2024-09-10",13.5701,13.5701,13.1305,13.3694,1932200.0],["2024-09-11",13.2356,13.2643,12.8916,13.1687,2113900.0],["2024-09-12",13.2261,13.2548,13.0254,13.0827,1865500.0],["2024-09-13",13.207,13.4268,13.207,13.3981,2078100.0],["2024-09-16",13.4363,13.6275,13.3025,13.5223,2195400.0],["2024-09-17",13.5988,13.8377,13.5223,13.5701,1563400.0],["2024-09-18",13.5797,14.0384,13.4363,13.6083,2090700.0],["2024-09-19",13.8855,14.0479,13.6943,13.9428,2155800.0],["2024-09-20",13.8568,13.8664,13.6561,13.6752,4995600.0],["2024-09-23",13.7135,13.7708,13.4554,13.5606,2725100.0],["2024-09-24",13.551,13.6561,13.2643,13.2834,1886000.0],["2024-09-25",13.3025,13.3025,13.0445,13.0732,2627300.0],["2024-09-26",13.2643,13.379,13.1114,13.2834,1861300.0],["2024-09-27",13.3885,13.4363,13.2165,13.2739,1513500.0],["2024-09-30",13.2261,13.551,13.1783,13.4841,1866800.0],["2024-10-01",13.3694,13.379,12.9203,12.9681,3813500.0],["2024-10-02",12.9585,13.0827,12.8916,12.9681,2365400.0],["2024-10-03",12.9012,13.0827,12.8343,13.0158,1445300.0],["2024-10-04",13.2643,13.3408,13.1305,13.2261,1529500.0],["2024-10-07",13.1496,13.2165,13.0636,13.1687,1613100.0],["2024-10-08",13.2261,13.2452,13.035,13.0541,1596100.0],["2024-10-09",13.0158,13.3216,13.0063,13.1974,1697900.0],["2024-10-10",13.1114,13.293,13.0541,13.2834,1577800.0],["2024-10-11",13.4459,13.7995,13.3981,13.6752,1823400.0],["2024-10-14",13.6943,13.8186,13.551,13.6657,1982100.0],["2024-10-15",13.7326,14.0957,13.6179,13.7804,2150500.0],["2024-10-16",13.9524,14.1339,13.7804,14.1244,2875700.0],["2024-10-17",14.0479,14.2486,14.0384,14.1817,4498500.0],["2024-10-18",14.0575,14.1817,13.8281,13.981,4480700.0],["2024-10-21",13.9428,13.9619,13.4459,13.465,2795800.0],["2024-10-22",13.4554,13.7421,13.4554,13.723,2957500.0],["2024-10-23",13.6466,13.8568,13.6179,13.8377,2578100.0],["2024-10-24",13.9046,13.9428,13.6561,13.8281,1638500.0],["2024-10-25",13.9141,13.9428,13.4841,13.5414,2594000.0],["2024-10-28",13.7135,13.981,13.6083,13.9333,2266300.0],["2024-10-29",13.9237,13.9524,13.7135,13.7517,2191200.0],["2024-10-30",13.7517,14.1626,13.7517,14.0384,1962000.0],["2024-10-31",14.0766,14.1053,13.8473,13.8568,2009300.0],["2024-11-01",13.9524,14.0384,13.8186,13.8568,2257500.0],["2024-11-04",13.7517,13.7899,13.5892,13.6561,2464000.0],["2024-11-05",13.6848,13.9237,13.637,13.9046,1662100.0],["2024-11-06",14.8029,16.0261,14.7933,15.9783,7833200.0],["2024-11-07",15.7681,15.7776,15.252,15.3476,4629300.0],["2024-11-08",15.4145,15.5387,15.2138,15.4241,1787600.0],["2024-11-11",15.7108,16.093,15.6534,16.0261,2838400.0],["2024-11-12",15.9306,16.1599,15.8923,15.9592,1989100.0],["2024-11-13",15.9974,16.2172,15.8637,15.9114,1792100.0],["2024-11-14",15.9306,15.9974,15.663,15.7585,1335600.0],["2024-11-15",15.7968,15.8923,15.5674,15.7968,2574900.0],["2024-11-18",15.7299,15.8541,15.7108,15.7394,1919800.0],["2024-11-19",15.577,15.7872,15.5196,15.663,1336400.0],["2024-11-20",15.6343,15.7203,15.4241,15.6821,1295900.0],["2024-11-21",15.8159,16.1886,15.7681,16.0166,2607900.0],["2024-11-22",16.1408,16.437,16.0261,16.3893,2989800.0],["2024-11-25",16.5804,16.9149,16.5039,16.5231,3478000.0],["2024-11-26",16.437,16.5899,16.351,16.4466,1854200.0],["2024-11-27",16.5517,16.6568,16.3319,16.3988,1156800.0],["2024-11-29",16.5804,16.5804,16.2364,16.3893,1307000.0],["2024-12-02",16.4374,16.4855,16.1294,16.2064,1256100.0],["2024-12-03",16.3508,16.3508,16.0139,16.0717,953000.0],["2024-12-04",16.0717,16.1294,15.8503,16.0621,1201500.0],["2024-12-05",16.1775,16.2257,15.8888,15.9177,1601800.0],["2024-12-06",15.9851,16.0139,15.7445,15.9273,1701200.0],["2024-12-09",15.9273,16.0428,15.5905,15.6001,2977400.0],["2024-12-10",15.6675,15.8503,15.4365,15.552,1983700.0],["2024-12-11",15.7445,15.8118,15.5905,15.6771,2247500.0],["2024-12-12",15.6675,15.7348,15.3595,15.3595,2120400.0],["2024-12-13",15.3788,15.4173,15.1863,15.3114,3056000.0],["2024-12-16",15.3306,15.3691,15.1478,15.2248,4217100.0],["2024-12-17",15.1093,15.2248,14.7532,14.8302,3303700.0],["2024-12-18",14.9842,14.9842,13.9929,14.0314,3446100.0],["2024-12-19",14.2432,14.3971,13.8197,13.8582,4024500.0],["2024-12-20",13.7716,14.1758,13.7716,13.9545,5946200.0],["2024-12-23",13.916,14.2335,13.8871,14.2047,2411100.0],["2024-12-24",14.2239,14.3875,14.1758,14.3779,726200.0],["2024-12-26",14.2528,14.426,14.1565,14.3875,1115000.0],["2024-12-27",14.2817,14.4453,14.0603,14.1854,1647100.0],["2024-12-30",14.0699,14.272,13.9641,14.1662,2288000.0],["2024-12-31",14.2047,14.3298,14.1181,14.2239,1716600.0],["2025-01-02",14.3009,14.3105,13.9641,13.9929,2053500.0],["2025-01-03",14.0218,14.1277,13.7331,14.1181,1667000.0],["2025-01-06",14.195,14.5415,14.1662,14.2143,2568900.0],["2025-01-07",14.3779,14.3779,14.0122,14.1277,1890200.0],["2025-01-08",14.0603,14.2143,13.9448,14.1181,1597900.0],["2025-01-10",13.8101,13.8871,13.5118,13.7139,3156800.0],["2025-01-13",13.6465,13.9448,13.5791,13.916,2280400.0],["2025-01-14",14.0892,14.5415,13.9833,14.5319,3129200.0],["2025-01-15",15.0131,15.1189,14.811,14.9746,2843800.0],["2025-01-16",14.8495,14.9842,14.657,14.7532,2434300.0],["2025-01-17",14.8687,15.0708,14.7821,15.0227,4140000.0],["2025-01-21",15.1382,15.4076,15.0708,15.321,4899200.0],["2025-01-22",15.4654,15.4846,14.7821,14.9649,3434200.0],["2025-01-23",14.9361,15.1478,14.8495,14.9264,1937000.0],["2025-01-24",14.8687,15.0612,14.7244,14.9746,4644800.0],["2025-01-27",15.0034,15.1863,14.888,15.0516,3098600.0],["2025-01-28",14.9842,15.1382,14.8302,15.0804,2891200.0],["2025-01-29",15.0131,15.3306,14.9649,15.1382,3182300.0],["2025-01-30",15.321,15.4558,15.1093,15.2344,2428100.0],["2025-01-31",15.1959,15.3018,15.0227,15.0997,2476000.0],["2025-02-03",14.6377,14.9361,14.4741,14.7244,2783400.0],["2025-02-04",14.7244,15.0516,14.6859,15.0034,1753100.0],["2025-02-05",15.0612,15.0901,14.9168,15.0901,1575500.0],["2025-02-06",15.167,15.3595,15.0516,15.3499,2896000.0],["2025-02-07",15.3691,15.3691,15.0419,15.1478,2418200.0],["2025-02-10",15.1478,15.167,14.888,14.888,1784500.0],["2025-02-11",14.8206,15.1959,14.7917,15.1767,1893500.0],["2025-02-12",14.9649,14.9649,14.7244,14.7244,2189800.0],["2025-02-13",14.8013,14.8398,14.6377,14.8398,1508100.0],["2025-02-14",14.8976,15.0516,14.7628,14.8591,1185800.0],["2025-02-18",14.8591,15.0804,14.8013,15.0034,1767800.0],["2025-02-19",14.8398,15.0131,14.7628,14.9168,1768800.0],["2025-02-20",14.8976,14.9265,14.5126,14.5511,1912200.0],["2025-02-21",14.7051,14.7436,14.195,14.2239,1921200.0],["2025-02-24",14.3394,14.3394,14.0603,14.0796,2255800.0],["2025-02-25",14.1854,14.2432,13.8871,13.9833,2061100.0],["2025-02-26",13.9833,14.1854,13.8775,13.9929,1818900.0],["2025-02-27",14.0314,14.2143,14.0026,14.0988,2336900.0],["2025-02-28",14.1662,14.3586,14.0507,14.2817,2668100.0],["2025-03-03",14.3205,14.5339,13.9615,14.0682,2617000.0],["2025-03-04",13.8451,13.9324,13.292,13.554,3040400.0],["2025-03-05",13.5928,13.6704,13.292,13.5346,2596800.0],["2025-03-06",13.3794,13.4861,13.195,13.3696,2584300.0],["2025-03-07",13.3017,13.4085,13.0107,13.3405,3313700.0],["2025-03-10",13.1077,13.3114,12.7099,12.7487,3755600.0],["2025-03-11",12.7681,12.9525,12.5838,12.6905,3035400.0],["2025-03-12",12.9039,12.9816,12.7293,12.8651,4305100.0],["2025-03-13",12.9428,12.9913,12.6808,12.7196,2199500.0],["2025-03-14",12.8845,13.0689,12.8166,13.0592,1880400.0],["2025-03-17",13.0592,13.2726,13.0301,13.2047,2530300.0],["2025-03-18",13.2144,13.2629,13.0592,13.2047,1425700.0],["2025-03-19",13.2047,13.4182,13.1465,13.3114,2549000.0],["2025-03-20",13.1368,13.4085,13.1174,13.1465,1942900.0],["2025-03-21",13.0592,13.195,12.9331,13.1368,4649100.0],["2025-03-24",13.554,13.554,13.3017,13.4958,2459000.0],["2025-03-25",13.5152,13.6219,13.4667,13.5055,1991600.0],["2025-03-26",13.5734,13.7674,13.3696,13.4473,1555700.0],["2025-03-27",13.4473,13.4764,13.2532,13.3211,1625900.0],["2025-03-28",13.2338,13.3405,12.8651,13.0107,2523900.0],["2025-03-31",12.8554,13.1174,12.7875,13.0495,2579600.0],["2025-04-01",12.9428,13.0883,12.7778,13.0204,2626600.0],["2025-04-02",12.8942,13.2532,12.836,13.2435,1936200.0],["2025-04-03",12.5644,12.5838,11.7203,11.73,4757800.0],["2025-04-04",11.0993,11.2546,10.6045,11.1381,4874500.0],["2025-04-07",10.7403,11.6815,10.556,11.2837,6639100.0],["2025-04-08",11.7785,11.9046,11.0605,11.2158,4814300.0],["2025-04-09",10.9635,12.4091,10.9053,12.1957,6013600.0],["2025-04-10",11.9143,11.9337,11.1187,11.4486,3844600.0],["2025-04-11",11.3613,11.5456,11.109,11.4389,3301500.0],["2025-04-14",11.6718,11.7397,11.3128,11.7009,3543400.0],["2025-04-15",11.7397,12.1084,11.6815,11.9434,3561200.0],["2025-04-16",11.8852,12.0404,11.6524,11.8658,5911700.0],["2025-04-17",12.5256,12.545,12.186,12.2345,5442300.0],["2025-04-21",12.2248,12.2248,11.9628,12.0793,5206200.0],["2025-04-22",12.1763,12.5935,12.1763,12.5353,4180000.0],["2025-04-23",12.9136,13.292,12.6614,12.7875,4638100.0],["2025-04-24",12.7002,13.0495,12.6323,13.0107,3289200.0],["2025-04-25",12.8554,13.0398,12.8554,12.8942,1845100.0],["2025-04-28",12.8845,13.0204,12.7487,12.9622,1808100.0],["2025-04-29",12.8942,13.001,12.739,12.9233,2884800.0],["2025-04-30",12.6323,12.7778,12.4965,12.7002,3131200.0],["2025-05-01",12.7002,13.001,12.5838,12.8554,3007800.0],["2025-05-02",13.098,13.2823,12.9622,13.2726,1792800.0],["2025-05-05",13.1174,13.4667,13.0592,13.2435,1648100.0],["2025-05-06",13.0495,13.2338,12.9816,13.098,2001300.0],["2025-05-07",13.2144,13.2823,13.0398,13.098,1674500.0],["2025-05-08",13.2726,13.5055,13.1853,13.4085,1602800.0],["2025-05-09",13.4376,13.4473,13.2241,13.2823,2019500.0],["2025-05-12",13.9906,14.1361,13.816,13.913,2882900.0],["2025-05-13",13.9615,14.1458,13.8257,14.0585,3403900.0],["2025-05-14",13.9906,14.1555,13.9421,14.0973,2406600.0],["2025-05-15",14.0197,14.0973,13.8742,14.0294,1947900.0],["2025-05-16",13.9906,14.1167,13.913,14.0003,2058900.0],["2025-05-19",13.816,13.9518,13.8062,13.9227,1763700.0],["2025-05-20",13.8839,13.9421,13.816,13.9033,1933400.0],["2025-05-21",13.7286,13.7674,13.3988,13.4085,1952300.0],["2025-05-22",13.3405,13.6122,13.3114,13.5152,2609800.0],["2025-05-23",13.1659,13.4764,13.1174,13.4279,1806600.0],["2025-05-27",13.651,13.7674,13.4473,13.7383,2085600.0],["2025-05-28",13.6995,13.7674,13.4958,13.5055,2180200.0],["2025-05-29",13.6122,13.6122,13.4473,13.6025,1841200.0],["2025-05-30",13.5249,13.554,13.3794,13.457,1979800.0],["2025-06-02",13.4472,13.4472,13.1536,13.3885,2272500.0],["2025-06-03",13.3493,13.6821,13.3004,13.5842,2580200.0],["2025-06-04",13.5646,13.6331,13.4668,13.4668,3634700.0],["2025-06-05",13.4765,13.5255,13.3102,13.4178,2591700.0],["2025-06-06",13.7016,13.7897,13.5842,13.7604,2548200.0],["2025-06-09",13.8484,13.9561,13.7799,13.7995,1867900.0],["2025-06-10",13.8093,14.0344,13.7506,13.9365,2065600.0],["2025-06-11",13.9757,14.054,13.7114,13.7604,2368700.0],["2025-06-12",13.6723,13.7114,13.5059,13.6723,2684100.0],["2025-06-13",13.4863,13.5744,13.3004,13.3297,2990400.0],["2025-06-16",13.4961,13.6527,13.3493,13.4472,3569100.0],["2025-06-17",13.3297,13.4961,13.2514,13.3493,3183600.0],["2025-06-18",13.3493,13.6136,13.271,13.4765,3050300.0],["2025-06-20",13.594,13.6723,13.5353,13.6038,5035200.0],["2025-06-23",13.5255,13.8876,13.4472,13.8387,4231300.0],["2025-06-24",13.9365,14.2497,13.8876,14.0638,2970600.0],["2025-06-25",14.0638,14.0735,13.9072,13.9659,2433200.0],["2025-06-26",14.0442,14.2889,13.9855,14.2301,3183900.0],["2025-06-27",14.2693,14.3672,14.191,14.2399,6387400.0],["2025-06-30",14.3182,14.3867,14.2497,14.2693,2535900.0],["2025-07-01",14.2106,14.8565,14.191,14.7391,3024900.0],["2025-07-02",14.8369,15.0327,14.6803,15.0033,3626300.0],["2025-07-03",15.1305,15.3361,15.062,15.248,3347100.0],["2025-07-07",15.1305,15.3556,15.0816,15.1892,5159400.0],["2025-07-08",15.248,15.5514,15.1305,15.4339,4570400.0],["2025-07-09",15.5807,15.6003,15.4535,15.4731,3948800.0],["2025-07-10",15.5318,15.7765,15.4535,15.659,3249300.0],["2025-07-11",15.5514,15.6003,15.4633,15.4633,2735400.0],["2025-07-14",15.4046,15.6297,15.3752,15.6199,3971700.0],["2025-07-15",15.6003,15.6297,15.0131,15.0327,5129900.0],["2025-07-16",15.062,15.2969,14.8271,15.1795,3881900.0],["2025-07-17",15.1403,15.6003,15.0914,15.5318,6480500.0],["2025-07-18",15.6884,15.8743,15.4046,15.7275,7174400.0],["2025-07-21",15.8743,15.9233,15.6297,15.6394,3973300.0],["2025-07-22",15.6982,15.8058,15.5024,15.659,4759100.0],["2025-07-23",15.7471,15.8058,15.5612,15.7765,10641700.0],["2025-07-24",15.7373,15.7569,15.248,15.2578,10564600.0],["2025-07-25",15.2578,15.3067,14.9446,15.3067,7957700.0],["2025-07-28",15.3263,15.3752,15.1697,15.3752,9209800.0],["2025-07-29",15.4829,15.5024,15.1892,15.2284,8609800.0],["2025-07-30",15.3165,15.4437,15.0718,15.1501,7779400.0],["2025-07-31",15.0718,15.1403,14.9446,14.9935,7664700.0],["2025-08-01",14.6803,14.8076,14.2595,14.5433,8160400.0],["2025-08-04",14.6412,14.7195,14.5237,14.6803,5880000.0],["2025-08-05",14.7293,14.7684,14.3965,14.7684,6039000.0],["2025-08-06",14.8076,14.8467,14.5531,14.5727,4700900.0],["2025-08-07",14.7195,14.7195,14.3965,14.4357,4098000.0],["2025-08-08",14.5922,14.6705,14.4454,14.6216,2201500.0],["2025-08-11",14.651,14.7097,14.5237,14.5922,3850000.0],["2025-08-12",14.7391,15.199,14.6901,15.1795,5977000.0],["2025-08-13",15.248,15.5514,15.1795,15.522,7707800.0],["2025-08-14",15.3165,15.6492,15.2675,15.6394,6227800.0],["2025-08-15",15.6492,15.6492,15.3752,15.385,6481200.0],["2025-08-18",15.3654,15.5122,15.2871,15.4829,8717400.0],["2025-08-19",15.4633,15.6884,15.4046,15.4829,11547600.0],["2025-08-20",15.4926,15.6297,15.3752,15.5807,12087900.0],["2025-08-21",15.4633,15.6199,15.4535,15.5024,8914800.0],["2025-08-22",15.5612,16.2364,15.5122,16.1484,15604300.0],["2025-08-25",16.0994,16.1777,16.0505,16.0896,8305300.0],["2025-08-26",16.0799,16.3147,16.0505,16.1777,9019700.0],["2025-08-27",16.1092,16.4811,16.1092,16.4322,7770100.0],["2025-08-28",16.5594,16.5594,16.256,16.3539,8180500.0],["2025-08-29",16.3735,16.4518,16.2658,16.3343,11009600.0],["2025-09-02",16.1273,16.2456,15.9203,16.1569,7979800.0],["2025-09-03",16.0879,16.354,16.078,16.2456,7468100.0],["2025-09-04",16.3146,16.5512,16.2062,16.5512,7805800.0],["2025-09-05",16.5808,16.7089,16.1864,16.2456,9497800.0],["2025-09-08",16.285,16.285,16.0386,16.2555,6417700.0],["2025-09-09",16.2456,16.354,16.078,16.1273,6749000.0],["2025-09-10",16.1273,16.2456,16.0386,16.147,6276300.0],["2025-09-11",16.1569,16.2456,16.0287,16.2062,8700800.0],["2025-09-12",16.1766,16.3146,16.078,16.1766,7151200.0],["2025-09-15",16.2062,16.2456,15.9696,16.009,9495000.0],["2025-09-16",16.009,16.0287,15.664,15.802,6658400.0],["2025-09-17",15.8414,16.3737,15.8217,16.0189,8928100.0],["2025-09-18",16.0879,16.3639,16.0287,16.3245,10305700.0],["2025-09-19",16.3245,16.3245,16.0189,16.0583,13928600.0],["2025-09-22",15.9893,16.0682,15.802,15.8611,8143900.0],["2025-09-23",15.9104,16.2259,15.8316,15.8809,7012600.0],["2025-09-24",15.9203,16.0189,15.7921,15.8809,7372900.0],["2025-09-25",15.7724,15.9104,15.6738,15.8611,7782700.0],["2025-09-26",15.9301,16.0682,15.8414,16.009,6620800.0],["2025-09-29",16.0287,16.0386,15.6837,15.8513,7879800.0],["2025-09-30",15.8513,15.9203,15.5161,15.8809,12178000.0],["2025-10-01",15.8119,15.8907,15.6344,15.8119,9478800.0],["2025-10-02",15.7823,15.8907,15.6048,15.8513,10377900.0],["2025-10-03",15.9104,16.1174,15.871,16.0189,13754700.0],["2025-10-06",16.1864,16.492,16.0189,16.2357,11420200.0],["2025-10-07",16.3245,16.3935,16.0879,16.0977,12734500.0],["2025-10-08",16.1569,16.1766,15.8907,15.9203,9043500.0],["2025-10-09",15.9203,15.9794,15.664,15.7231,10190800.0],["2025-10-10",15.7626,15.9203,15.0331,15.0429,13797200.0],["2025-10-13",15.2993,15.4767,15.181,15.3978,17100100.0],["2025-10-14",15.2993,15.9992,15.2894,15.8907,28120600.0],["2025-10-15",16.1372,16.1372,15.5161,15.5654,29738800.0],["2025-10-16",15.388,15.4274,14.2543,14.4416,40469500.0],["2025-10-17",14.7571,14.9444,14.343,14.8754,28405700.0],["2025-10-20",15.1514,15.3584,14.9739,15.2697,14677700.0],["2025-10-21",15.25,15.3584,15.112,15.2697,12160800.0],["2025-10-22",15.3091,15.319,15.0331,15.0922,14074700.0],["2025-10-23",15.1317,15.2697,14.9838,15.112,12164300.0],["2025-10-24",15.3387,15.4865,15.2105,15.3584,10022500.0],["2025-10-27",15.4373,15.5358,15.3387,15.4865,10652100.0],["2025-10-28",15.4865,15.5457,15.2993,15.4077,8026600.0],["2025-10-29",15.2795,15.6246,15.1612,15.2697,8041800.0],["2025-10-30",15.2302,15.5556,15.2007,15.3781,9481900.0],["2025-10-31",15.319,15.4964,15.1514,15.4964,6729800.0],["2025-11-03",15.4175,15.5063,15.1908,15.5063,6828900.0],["2025-11-04",15.319,15.4964,15.1711,15.457,8017500.0],["2025-11-05",15.457,15.7921,15.388,15.6344,6993900.0],["2025-11-06",15.6246,15.7724,15.4373,15.5457,6879000.0],["2025-11-07",15.526,15.871,15.3978,15.8513,7450500.0],["2025-11-10",15.8907,16.1076,15.8414,15.9597,7524900.0],["2025-11-11",16.0189,16.0484,15.8414,15.8513,4674900.0],["2025-11-12",15.9006,16.1864,15.871,15.9794,6164400.0],["2025-11-13",15.9301,16.0287,15.6246,15.6246,5975400.0],["2025-11-14",15.5457,15.7231,15.4274,15.6443,4908900.0],["2025-11-17",15.6246,15.6738,15.0824,15.1612,6351600.0],["2025-11-18",15.0232,15.4077,14.9937,15.2007,5423500.0],["2025-11-19",15.2302,15.5063,15.181,15.4767,4418600.0],["2025-11-20",15.6541,15.8611,15.3091,15.3584,5556600.0],["2025-11-21",15.4471,16.0287,15.4274,15.8119,4181700.0],["2025-11-24",15.8119,16.0484,15.7034,15.9992,4547800.0],["2025-11-25",16.0682,16.6005,16.0386,16.4625,5254500.0],["2025-11-26",16.423,16.6103,16.354,16.423,3863500.0],["2025-11-28",16.4132,16.5413,16.3146,16.4033,1641700.0],["2025-12-01",16.304,16.6714,16.2246,16.5721,3125800.0],["2025-12-02",16.6714,16.7111,16.4828,16.5026,3304500.0],["2025-12-03",16.5622,16.8601,16.5324,16.8005,5989500.0],["2025-12-04",16.7608,16.9296,16.731,16.8204,4500500.0],["2025-12-05",16.8005,16.8899,16.7508,16.7906,3402800.0],["2025-12-08",16.8303,16.9594,16.7707,16.8899,6013000.0],["2025-12-09",16.8799,17.1083,16.8104,16.8303,4336900.0],["2025-12-10",16.8601,17.5651,16.8303,17.4459,7954500.0],["2025-12-11",17.2771,17.6246,17.2672,17.5253,5266000.0],["2025-12-12",17.6048,17.6048,17.3069,17.3963,4343900.0],["2025-12-15",17.5353,17.6048,17.3168,17.3665,5202400.0],["2025-12-16",17.4062,17.4161,17.1877,17.3466,4408000.0],["2025-12-17",17.3963,17.7041,17.3565,17.4558,5047500.0],["2025-12-18",17.575,17.6743,17.3863,17.4757,5144000.0],["2025-12-19",17.5055,17.6346,17.4459,17.6346,6910800.0],["2025-12-22",17.5849,17.8034,17.5849,17.714,3094800.0],["2025-12-23",17.6941,17.7636,17.4558,17.4558,2976700.0],["2025-12-24",17.5154,17.5452,17.4161,17.4856,1580600.0],["2025-12-26",17.4757,17.5353,17.3565,17.436,2680500.0],["2025-12-29",17.4757,17.4856,17.2572,17.2771,3171800.0],["2025-12-30",17.3268,17.3268,17.148,17.1977,3984700.0],["2025-12-31",17.2374,17.2374,16.9494,16.9792,3638400.0],["2026-01-02",17.0289,17.1877,16.8204,17.0686,3888600.0],["2026-01-05",17.0686,17.5849,17.0487,17.2672,5590100.0],["2026-01-06",17.1977,17.6346,17.148,17.575,5078500.0],["2026-01-07",17.5452,17.6246,17.3268,17.5055,3803500.0],["2026-01-08",17.436,17.7736,17.4161,17.4856,6897600.0],["2026-01-09",17.5651,17.6743,17.4062,17.436,4927700.0],["2026-01-12",17.2275,17.3665,16.9991,17.0785,4646600.0],["2026-01-13",17.2374,17.2374,16.9296,16.9792,4482100.0],["2026-01-14",16.8303,17.1282,16.7409,17.0785,6320100.0],["2026-01-15",17.0884,17.4658,17.0884,17.3466,6690400.0],["2026-01-16",17.3367,17.426,17.1679,17.2374,12559700.0],["2026-01-20",16.9594,17.3168,16.9097,17.148,9612400.0],["2026-01-21",17.2275,17.8629,17.1282,17.6445,8868000.0],["2026-01-22",17.6941,18.1707,17.5849,17.8729,5590300.0],["2026-01-23",17.7736,17.7835,16.9693,16.9892,4883400.0],["2026-01-26",17.0388,17.3069,16.9892,17.2572,6385000.0],["2026-01-27",17.3268,17.3665,17.1679,17.3069,5392700.0],["2026-01-28",17.2771,17.3863,17.0884,17.1083,6008300.0],["2026-01-29",17.2374,17.4757,17.1381,17.4757,5842100.0],["2026-01-30",17.3168,17.5551,17.2672,17.426,6002100.0],["2026-02-02",17.3764,17.8133,17.2771,17.714,6453100.0],["2026-02-03",17.7636,18.1807,17.714,18.1608,7662000.0],["2026-02-04",18.27,18.6474,18.2204,18.4587,7142000.0],["2026-02-05",18.3892,18.6076,18.2204,18.4587,6857200.0],["2026-02-06",18.6672,18.9055,18.5977,18.7665,6262900.0],["2026-02-09",18.6474,19.0048,18.6474,18.7864,4846700.0],["2026-02-10",18.7566,18.9055,18.4091,18.558,4787200.0],["2026-02-11",18.7665,18.8559,18.2105,18.3098,7003000.0],["2026-02-12",18.4686,18.5183,17.6147,17.7736,7189200.0],["2026-02-13",17.6147,18.0615,17.4956,17.9424,5221300.0],["2026-02-17",18.0715,18.2899,17.8828,18.0516,6070800.0],["2026-02-18",18.1112,18.3892,17.9622,18.0218,7885600.0],["2026-02-19",17.8729,18.0417,17.7736,18.0119,12093000.0],["2026-02-20",18.0119,18.2303,17.7636,18.2005,11703400.0],["2026-02-23",18.1906,18.2502,17.1679,17.3168,9655500.0],["2026-02-24",17.2374,17.5154,17.1083,17.4062,9383500.0],["2026-02-25",17.575,17.7736,17.426,17.714,7831700.0],["2026-02-26",17.7636,18.0615,17.6346,17.8828,10065600.0],["2026-02-27",17.4459,17.6147,16.6218,16.87,11949700.0],["2026-03-02",16.55,17.32,16.44,17.23,6062700.0],["2026-03-03",16.75,17.2,16.64,17.03,7862600.0],["2026-03-04",17.15,17.2,16.91,17.06,7229000.0],["2026-03-05",16.87,17.01,16.68,16.9,5523300.0],["2026-03-06",16.34,16.49,16.01,16.38,4890800.0],["2026-03-09",16.17,16.51,15.77,16.41,5101700.0],["2026-03-10",16.41,16.71,16.22,16.31,8917100.0],["2026-03-11",16.26,16.32,16.05,16.22,6795800.0],["2026-03-12",15.9,16.1,15.8,16.07,6406100.0],["2026-03-13",16.19,16.26,15.81,15.84,4835000.0],["2026-03-16",16.06,16.16,15.98,16.03,11045900.0],["2026-03-17",16.24,16.25,15.95,16.11,14534600.0],["2026-03-18",16.06,16.13,15.82,15.83,7053600.0],["2026-03-19",15.78,16.11,15.62,16.01,8660600.0],["2026-03-20",16.04,16.09,15.81,16.01,10754200.0],["2026-03-23",16.49,16.57,16.18,16.3,11327200.0],["2026-03-24",16.13,16.68,15.99,16.46,10367100.0],["2026-03-25",16.61,16.69,16.31,16.49,12163600.0],["2026-03-26",16.37,16.58,16.31,16.54,8436100.0],["2026-03-27",16.42,16.46,16.14,16.18,5280600.0],["2026-03-30",16.3,16.37,16.11,16.17,5244700.0],["2026-03-31",16.47,16.83,16.38,16.72,11559700.0],["2026-04-01",16.9,17.04,16.82,16.9,10199600.0],["2026-04-02",16.62,16.91,16.45,16.86,8403300.0],["2026-04-06",16.85,17.11,16.71,17.08,7570200.0],["2026-04-07",16.98,17.14,16.95,17.05,10957000.0],["2026-04-08",17.56,17.79,17.53,17.64,9198200.0],["2026-04-09",17.57,18.01,17.55,17.94,8790800.0],["2026-04-10",17.91,17.99,17.65,17.69,5161600.0],["2026-04-13",17.58,17.82,17.52,17.8,6529500.0],["2026-04-14",17.76,17.88,17.62,17.73,7233800.0],["2026-04-15",18.16,18.16,17.75,17.89,12480000.0],["2026-04-16",17.82,18.0,17.38,17.4,11403500.0],["2026-04-17",17.5,18.22,17.45,17.94,13788000.0],["2026-04-20",17.8,18.09,17.7,17.83,5368900.0],["2026-04-21",17.83,18.0,17.52,17.64,6245800.0],["2026-04-22",17.72,17.83,17.52,17.65,5746800.0],["2026-04-23",17.68,17.84,17.57,17.83,3737300.0],["2026-04-24",17.82,17.91,17.45,17.52,5066100.0],["2026-04-27",17.54,17.82,17.53,17.71,3920000.0],["2026-04-28",17.89,17.93,17.72,17.74,2903200.0],["2026-04-29",17.7,17.81,17.47,17.53,3914800.0],["2026-04-30",17.45,17.95,17.41,17.85,3426400.0],["2026-05-01",17.85,17.88,17.61,17.66,3244500.0],["2026-05-04",17.56,17.81,17.5,17.59,7819400.0],["2026-05-05",17.65,18.06,17.61,17.9,4852200.0],["2026-05-06",18.08,18.34,18.08,18.19,4709200.0],["2026-05-07",18.22,18.26,17.85,17.92,3450700.0],["2026-05-08",17.96,18.04,17.86,17.9,3118000.0],["2026-05-11",17.96,18.06,17.51,17.55,5577700.0],["2026-05-12",17.56,17.67,17.2,17.57,6580400.0],["2026-05-13",17.5,17.52,17.19,17.24,3910200.0],["2026-05-14",17.42,17.53,17.28,17.35,8329300.0],["2026-05-15",17.36,17.38,16.99,17.07,5203700.0],["2026-05-18",17.18,17.37,17.14,17.25,4547200.0],["2026-05-19",17.22,17.29,17.0,17.13,3370900.0],["2026-05-20",17.21,17.66,17.09,17.54,4115500.0],["2026-05-21",17.42,17.55,17.31,17.48,4656900.0],["2026-05-22",17.52,17.61,17.46,17.53,2908000.0],["2026-05-26",17.63,17.76,17.43,17.63,3491100.0],["2026-05-27",17.64,17.75,17.49,17.55,3177100.0],["2026-05-28",17.49,17.64,17.3,17.56,4171600.0],["2026-05-29",17.52,17.58,17.4,17.48,5619800.0],["2026-06-01",17.11,17.31,17.04,17.1,4499600.0],["2026-06-02",17.07,17.48,17.0,17.38,5419400.0],["2026-06-03",17.26,17.31,17.06,17.07,6737900.0],["2026-06-04",17.38,17.67,17.29,17.64,7057600.0],["2026-06-05",17.68,17.8,17.55,17.69,4115000.0],["2026-06-08",17.71,17.86,17.65,17.71,4578200.0],["2026-06-09",17.83,18.33,17.8,18.04,5137600.0],["2026-06-10",18.05,18.35,18.01,18.11,4194900.0],["2026-06-11",18.18,18.35,18.03,18.29,3587700.0],["2026-06-12",18.47,18.68,18.4,18.64,3402500.0],["2026-06-15",18.8,18.83,18.26,18.29,5415200.0],["2026-06-16",18.47,18.57,18.29,18.38,3777600.0],["2026-06-17",18.36,18.55,17.94,18.1,5755700.0],["2026-06-18",18.33,18.41,18.13,18.23,6359000.0],["2026-06-22",18.3,18.51,18.13,18.36,2994000.0],["2026-06-23",18.37,18.83,18.3,18.75,5040900.0],["2026-06-24",18.8,19.06,18.78,18.98,7120600.0],["2026-06-25",19.02,19.32,18.98,19.14,4299100.0],["2026-06-26",19.23,19.27,19.06,19.24,4538400.0],["2026-06-29",19.12,19.25,19.04,19.17,3297700.0],["2026-06-30",19.11,19.19,19.0,19.08,3990900.0],["2026-07-01",19.1,19.51,19.03,19.43,4137900.0],["2026-07-02",19.55,19.59,18.91,19.03,4279800.0],["2026-07-06",18.98,19.25,18.96,19.17,4307414.91156],["2026-07-07",19.27,19.31,18.86,18.87,4497131.6905],["2026-07-08",18.78,18.78,18.29,18.41,6468647.634966],["2026-07-09",18.54,18.775,18.475,18.7,4222956.892309],["2026-07-10",18.82,18.865,18.67,18.83,4006281.627731],["2026-07-13",18.85,18.98,18.715,18.93,11623407.421088],["2026-07-14",18.95,19.175,18.855,18.99,6820715.419003],["2026-07-15",18.89,19.135,18.89,19.08,6929018.068135],["2026-07-16",19.09,19.59,19.05,19.49,7367068.988708],["2026-07-17",18.81,19.2075,18.8,19.16,19044774.782682],["2026-07-20",18.91,19.11,18.505,18.75,7546838.218936],["2026-07-21",18.83,19.11,18.68,19.09,6648927.729679],["2026-07-22",19.11,19.11,18.855,18.86,5410631.978724],["2026-07-23",18.71,18.905,18.56,18.87,7174564.950422],["2026-07-24",18.92,19.12,18.81,19.05,9616387.085024],["2026-07-27",19.23,19.31,18.835,18.84,4526109.664817],["2026-07-28",18.91,19.15,18.89,19.13,5253702.544171],["2026-07-29",19.01,19.22,18.91,19,4503470.116733],["2026-07-30",19.15,19.1501,18.94,18.99,2820676.433868],["2026-07-31",19.09,19.14,18.825,18.9,3855611.514744],["2026-08-03",18.86,19.23,18.86,19.19,5394902.388946],["2026-08-04",19.21,19.5,19.09,19.38,3243116.223463],["2026-08-05",19.46,19.47,19.165,19.21,5238974.394027],["2026-08-06",19.44,19.44,18.95,18.97,2784660.682518],["2026-08-07",18.91,19.03,18.785,18.97,4160176.043203],["2026-08-10",18.93,19.08,18.83,18.94,1228382.572031],["2026-08-11",19,19.165,18.88,19.11,2335180.104543],["2026-08-12",19.22,19.325,19.095,19.27,2950746.967754],["2026-08-13",19.41,19.48,19.305,19.33,3238142.366157],["2026-08-14",19.31,19.52,19.25,19.48,1763980.27228]]}