{"t":"FULT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-09-03",1.3603,1.4202,1.3603,1.3603,7541.0],["1985-09-04",1.3603,1.4202,1.3603,1.3603,754.0],["1985-09-05",1.3603,1.3603,1.3603,1.3603,0.0],["1985-09-06",1.3688,1.4202,1.3688,1.3688,13573.0],["1985-09-09",1.4202,1.4715,1.4202,1.4202,7541.0],["1985-09-10",1.4202,1.4715,1.4202,1.4202,2262.0],["1985-09-11",1.4373,1.5057,1.4373,1.4373,754.0],["1985-09-12",1.4544,1.5057,1.4544,1.4544,1508.0],["1985-09-13",1.4544,1.5057,1.4544,1.4544,2262.0],["1985-09-16",1.4544,1.4544,1.4544,1.4544,0.0],["1985-09-17",1.4544,1.5057,1.4544,1.4544,14327.0],["1985-09-18",1.4544,1.5057,1.4544,1.4544,33932.0],["1985-09-19",1.4715,1.5057,1.4715,1.4715,5278.0],["1985-09-20",1.4715,1.5057,1.4715,1.4715,3016.0],["1985-09-23",1.4715,1.5228,1.4715,1.4715,3770.0],["1985-09-24",1.4715,1.5228,1.4715,1.4715,12065.0],["1985-09-25",1.4715,1.5228,1.4715,1.4715,1508.0],["1985-09-26",1.4715,1.5228,1.4715,1.4715,6032.0],["1985-09-30",1.4715,1.5228,1.4715,1.4715,12819.0],["1985-10-01",1.4715,1.5399,1.4715,1.4715,9049.0],["1985-10-02",1.4886,1.5399,1.4886,1.4886,8295.0],["1985-10-03",1.4886,1.5399,1.4886,1.4886,21113.0],["1985-10-04",1.5057,1.5399,1.5057,1.5057,7541.0],["1985-10-07",1.5057,1.5399,1.5057,1.5057,754.0],["1985-10-08",1.5057,1.5399,1.5057,1.5057,2262.0],["1985-10-09",1.5057,1.5741,1.5057,1.5057,10557.0],["1985-10-10",1.5399,1.5913,1.5399,1.5399,18097.0],["1985-10-11",1.5399,1.5399,1.5399,1.5399,0.0],["1985-10-14",1.557,1.5913,1.557,1.557,1508.0],["1985-10-15",1.5741,1.6084,1.5741,1.5741,17343.0],["1985-10-16",1.5741,1.6084,1.5741,1.5741,754.0],["1985-10-17",1.5741,1.6084,1.5741,1.5741,7541.0],["1985-10-18",1.5741,1.6084,1.5741,1.5741,21113.0],["1985-10-21",1.5741,1.6084,1.557,1.557,1508.0],["1985-10-22",1.557,1.6084,1.557,1.557,754.0],["1985-10-23",1.5741,1.6084,1.5741,1.5741,17343.0],["1985-10-24",1.5741,1.6084,1.5741,1.5741,3016.0],["1985-10-25",1.5741,1.6084,1.557,1.557,2262.0],["1985-10-28",1.557,1.557,1.557,1.557,0.0],["1985-10-29",1.557,1.6084,1.5399,1.5399,1508.0],["1985-10-30",1.5399,1.6084,1.5399,1.5399,8295.0],["1985-10-31",1.5399,1.5913,1.5399,1.5399,3016.0],["1985-11-01",1.5399,1.6084,1.5399,1.5399,1508.0],["1985-11-04",1.5399,1.6084,1.5399,1.5399,3016.0],["1985-11-05",1.5399,1.6084,1.5399,1.5399,2262.0],["1985-11-06",1.5399,1.6084,1.5399,1.5399,24130.0],["1985-11-07",1.5399,1.6084,1.5399,1.5399,754.0],["1985-11-08",1.5399,1.6084,1.5399,1.5399,754.0],["1985-11-11",1.5399,1.6084,1.5399,1.5399,754.0],["1985-11-12",1.5399,1.6084,1.5399,1.5399,3016.0],["1985-11-13",1.5399,1.6084,1.5399,1.5399,4524.0],["1985-11-14",1.5399,1.6084,1.5399,1.5399,2262.0],["1985-11-15",1.5399,1.6084,1.5399,1.5399,5278.0],["1985-11-18",1.5399,1.6084,1.5399,1.5399,0.0],["1985-11-19",1.6084,1.6084,1.6084,1.6084,754.0],["1985-11-20",1.5913,1.5913,1.5913,1.5913,1508.0],["1985-11-21",1.5399,1.5399,1.5399,1.5399,9049.0],["1985-11-22",1.5399,1.5913,1.5399,1.5913,6032.0],["1985-11-25",1.5913,1.5913,1.5913,1.5913,0.0],["1985-11-26",1.557,1.557,1.5228,1.5228,12819.0],["1985-11-27",1.5228,1.5741,1.5228,1.5228,2262.0],["1985-11-29",1.5228,1.5228,1.5228,1.5228,754.0],["1985-12-02",1.5228,1.5228,1.5228,1.5228,754.0],["1985-12-03",1.5228,1.557,1.5057,1.5057,4524.0],["1985-12-04",1.5057,1.5314,1.5057,1.5057,35440.0],["1985-12-05",1.5143,1.5485,1.5143,1.5314,44489.0],["1985-12-06",1.5057,1.5057,1.5057,1.5057,1508.0],["1985-12-09",1.5057,1.5057,1.5057,1.5057,0.0],["1985-12-10",1.557,1.557,1.557,1.557,1508.0],["1985-12-11",1.5485,1.5485,1.5143,1.5485,3016.0],["1985-12-12",1.5485,1.5485,1.5485,1.5485,0.0],["1985-12-13",1.5485,1.557,1.5143,1.5143,3016.0],["1985-12-16",1.5399,1.557,1.5399,1.5399,6786.0],["1985-12-17",1.5485,1.5485,1.5485,1.5485,754.0],["1985-12-18",1.5057,1.5057,1.5057,1.5057,15081.0],["1985-12-19",1.5057,1.5057,1.5057,1.5057,0.0],["1985-12-20",1.557,1.557,1.557,1.557,754.0],["1985-12-23",1.557,1.557,1.5057,1.557,2262.0],["1985-12-24",1.4886,1.4886,1.4715,1.4715,21868.0],["1985-12-26",1.5228,1.5228,1.5228,1.5228,754.0],["1985-12-27",1.5228,1.5228,1.5228,1.5228,0.0],["1985-12-30",1.4715,1.4715,1.4715,1.4715,1508.0],["1985-12-31",1.4715,1.5399,1.4715,1.4715,13573.0],["1986-01-02",1.4715,1.4715,1.4715,1.4715,12065.0],["1986-01-03",1.5228,1.5228,1.5228,1.5228,3770.0],["1986-01-06",1.5228,1.5228,1.5228,1.5228,754.0],["1986-01-07",1.5228,1.5228,1.4715,1.5228,6032.0],["1986-01-08",1.5228,1.5228,1.5228,1.5228,0.0],["1986-01-09",1.4715,1.4715,1.4715,1.4715,754.0],["1986-01-10",1.4715,1.5228,1.4544,1.4886,6032.0],["1986-01-13",1.4886,1.4886,1.4886,1.4886,0.0],["1986-01-14",1.4886,1.4886,1.4886,1.4886,1508.0],["1986-01-15",1.4886,1.4886,1.4886,1.4886,39211.0],["1986-01-16",1.4886,1.4886,1.48,1.48,10557.0],["1986-01-17",1.4886,1.4886,1.4886,1.4886,1508.0],["1986-01-20",1.4544,1.4544,1.4544,1.4544,3770.0],["1986-01-21",1.4886,1.4886,1.4886,1.4886,754.0],["1986-01-22",1.4715,1.4715,1.4715,1.4715,754.0],["1986-01-23",1.4629,1.4629,1.4202,1.4629,12065.0],["1986-01-24",1.4202,1.4202,1.403,1.4202,7541.0],["1986-01-27",1.4202,1.4202,1.4202,1.4202,0.0],["1986-01-28",1.4373,1.4544,1.4373,1.4373,4524.0],["1986-01-29",1.4202,1.4202,1.403,1.4202,15835.0],["1986-01-30",1.4287,1.4544,1.4287,1.4544,13573.0],["1986-01-31",1.4544,1.4544,1.4544,1.4544,0.0],["1986-02-03",1.4373,1.4373,1.4373,1.4373,754.0],["1986-02-04",1.4202,1.4202,1.3859,1.4202,12065.0],["1986-02-05",1.4202,1.4202,1.3859,1.4202,6786.0],["1986-02-06",1.4202,1.4202,1.4202,1.4202,10557.0],["1986-02-07",1.4202,1.4202,1.4202,1.4202,3016.0],["1986-02-10",1.4202,1.4202,1.3859,1.4116,13573.0],["1986-02-11",1.4116,1.4116,1.3859,1.3859,7541.0],["1986-02-12",1.3859,1.4287,1.3859,1.4287,15835.0],["1986-02-13",1.4287,1.4715,1.403,1.4715,37703.0],["1986-02-14",1.4715,1.4715,1.4202,1.4715,5278.0],["1986-02-18",1.4715,1.4715,1.4202,1.4715,7541.0],["1986-02-19",1.4715,1.5057,1.4458,1.5057,10557.0],["1986-02-20",1.5143,1.5143,1.5143,1.5143,1508.0],["1986-02-21",1.5314,1.5314,1.5314,1.5314,754.0],["1986-02-24",1.4715,1.4715,1.4715,1.4715,2262.0],["1986-02-25",1.4886,1.5399,1.4886,1.5399,2262.0],["1986-02-26",1.4715,1.4715,1.4715,1.4715,3770.0],["1986-02-27",1.5057,1.557,1.5057,1.557,16589.0],["1986-02-28",1.557,1.557,1.557,1.557,0.0],["1986-03-03",1.557,1.557,1.557,1.557,0.0],["1986-03-04",1.5399,1.5399,1.5399,1.5399,1508.0],["1986-03-05",1.5399,1.5399,1.5399,1.5399,0.0],["1986-03-06",1.5485,1.5485,1.5485,1.5485,3016.0],["1986-03-07",1.5143,1.5143,1.5143,1.5143,754.0],["1986-03-10",1.5143,1.5143,1.5143,1.5143,3770.0],["1986-03-11",1.5143,1.5399,1.5143,1.5399,3016.0],["1986-03-12",1.5399,1.5399,1.5228,1.5228,14327.0],["1986-03-13",1.5228,1.5485,1.5228,1.5485,5278.0],["1986-03-14",1.5228,1.5228,1.5143,1.5228,1508.0],["1986-03-17",1.5143,1.5143,1.5143,1.5143,1508.0],["1986-03-18",1.5228,1.5399,1.5228,1.5228,3016.0],["1986-03-19",1.5399,1.5399,1.5399,1.5399,3016.0],["1986-03-20",1.5485,1.5485,1.5485,1.5485,754.0],["1986-03-21",1.5485,1.5485,1.5485,1.5485,3770.0],["1986-03-24",1.5485,1.5485,1.5485,1.5485,1508.0],["1986-03-25",1.5485,1.5485,1.5143,1.5399,19605.0],["1986-03-26",1.5485,1.5485,1.5485,1.5485,3016.0],["1986-03-27",1.5314,1.5314,1.5314,1.5314,1508.0],["1986-03-31",1.5314,1.5314,1.5143,1.5143,6032.0],["1986-04-01",1.5399,1.5485,1.5399,1.5399,1508.0],["1986-04-02",1.5399,1.5485,1.5143,1.5228,12065.0],["1986-04-03",1.5228,1.5399,1.5228,1.5399,19605.0],["1986-04-04",1.5399,1.5399,1.5399,1.5399,0.0],["1986-04-07",1.5485,1.5485,1.5485,1.5485,5278.0],["1986-04-08",1.5485,1.5656,1.5143,1.5143,9049.0],["1986-04-09",1.5228,1.5228,1.5228,1.5228,3770.0],["1986-04-10",1.5485,1.5485,1.5485,1.5485,3016.0],["1986-04-11",1.5485,1.5656,1.5143,1.5143,2262.0],["1986-04-14",1.5656,1.5656,1.5656,1.5656,754.0],["1986-04-15",1.5656,1.5741,1.5143,1.5741,76159.0],["1986-04-16",1.5741,1.6768,1.557,1.6768,57308.0],["1986-04-17",1.6768,1.7624,1.6255,1.7281,44489.0],["1986-04-18",1.7795,1.8137,1.7795,1.7795,23376.0],["1986-04-21",1.7795,1.865,1.7795,1.865,18851.0],["1986-04-22",1.865,1.8992,1.865,1.8992,19605.0],["1986-04-23",1.8992,1.8992,1.8479,1.8479,10557.0],["1986-04-24",1.8479,1.8479,1.8308,1.8308,3016.0],["1986-04-25",1.8736,1.8736,1.8736,1.8736,7541.0],["1986-04-28",1.8736,1.9164,1.8479,1.8479,34686.0],["1986-04-29",1.865,1.9035,1.865,1.9035,9803.0],["1986-04-30",1.9164,1.9249,1.9164,1.9249,2262.0],["1986-05-01",1.9164,1.9164,1.9164,1.9164,1508.0],["1986-05-02",1.9164,1.9164,1.9164,1.9164,754.0],["1986-05-05",1.9164,1.9164,1.8693,1.8779,6032.0],["1986-05-06",1.8779,1.8992,1.8137,1.8137,8295.0],["1986-05-07",1.8137,1.865,1.8137,1.865,2262.0],["1986-05-08",1.8821,1.8821,1.8821,1.8821,2262.0],["1986-05-09",1.8821,1.8821,1.8821,1.8821,0.0],["1986-05-12",1.865,1.865,1.8137,1.865,6786.0],["1986-05-13",1.7795,1.7795,1.7795,1.7795,12819.0],["1986-05-14",1.7795,1.7795,1.7795,1.7795,0.0],["1986-05-15",1.7795,1.7795,1.7624,1.7795,7541.0],["1986-05-16",1.7453,1.7453,1.7453,1.7453,3770.0],["1986-05-19",1.7453,1.7453,1.7453,1.7453,0.0],["1986-05-20",1.7453,1.8308,1.7453,1.7453,4524.0],["1986-05-21",1.7453,1.7453,1.7453,1.7453,0.0],["1986-05-22",1.7453,1.7453,1.7453,1.7453,0.0],["1986-05-23",1.8308,1.8308,1.8308,1.8308,2262.0],["1986-05-27",1.8308,1.8308,1.8308,1.8308,0.0],["1986-05-28",1.8308,1.8308,1.8308,1.8308,754.0],["1986-05-29",1.8308,1.8308,1.8308,1.8308,0.0],["1986-05-30",1.8308,1.8308,1.8308,1.8308,754.0],["1986-06-02",1.8308,1.8479,1.7966,1.8479,3016.0],["1986-06-03",1.8992,1.8992,1.8479,1.8821,7164.0],["1986-06-04",1.8821,1.9164,1.8736,1.8992,26392.0],["1986-06-05",1.9506,1.9506,1.9506,1.9506,1508.0],["1986-06-06",1.9506,1.9506,1.865,1.9506,9049.0],["1986-06-09",1.9506,1.9848,1.8821,1.8821,14327.0],["1986-06-10",1.8821,1.9506,1.8821,1.9506,11688.0],["1986-06-11",1.9506,1.9506,1.8821,1.9506,39211.0],["1986-06-12",1.9506,1.9506,1.9164,1.9506,12065.0],["1986-06-13",1.9848,1.9848,1.9848,1.9848,754.0],["1986-06-16",1.9848,1.9848,1.9164,1.9848,1508.0],["1986-06-17",2.019,2.0532,2.019,2.019,2639.0],["1986-06-18",2.019,2.0532,1.9506,2.019,11311.0],["1986-06-19",2.0532,2.0532,2.0532,2.0532,2639.0],["1986-06-20",2.0532,2.1559,2.019,2.1559,16589.0],["1986-06-23",2.1559,2.1559,2.1217,2.1559,10934.0],["1986-06-24",2.1559,2.1901,2.1217,2.1901,5655.0],["1986-06-25",2.1901,2.2243,2.1046,2.1901,18851.0],["1986-06-26",2.1901,2.2415,2.1559,2.1901,15458.0],["1986-06-27",2.2414,2.2757,2.2414,2.2586,7918.0],["1986-06-30",2.2586,2.327,2.1901,2.2586,7164.0],["1986-07-01",2.327,2.3612,2.327,2.3612,6409.0],["1986-07-02",2.3612,2.4126,2.2928,2.3954,10934.0],["1986-07-03",2.3954,2.4639,2.327,2.3783,29408.0],["1986-07-07",2.4297,2.5323,2.4297,2.5323,17720.0],["1986-07-08",2.5323,2.5323,2.4126,2.4639,18851.0],["1986-07-09",2.4639,2.4981,2.3954,2.4639,18474.0],["1986-07-10",2.4639,2.4639,2.3441,2.3441,12442.0],["1986-07-11",2.3441,2.4639,2.3441,2.3783,5655.0],["1986-07-14",2.3783,2.4297,2.3441,2.4297,8672.0],["1986-07-15",2.4297,2.4297,2.3441,2.3612,34309.0],["1986-07-16",2.3612,2.4297,2.3612,2.3954,6409.0],["1986-07-17",2.3954,2.4297,2.327,2.4297,1131.0],["1986-07-18",2.4297,2.4297,2.327,2.3954,12065.0],["1986-07-21",2.3954,2.3954,2.1901,2.2586,10934.0],["1986-07-22",2.2586,2.2928,2.1901,2.1901,10557.0],["1986-07-23",2.1901,2.2928,2.1901,2.1901,4901.0],["1986-07-24",2.1901,2.2928,2.1901,2.2928,9426.0],["1986-07-25",2.2586,2.2586,2.1645,2.173,85208.0],["1986-07-28",2.173,2.2243,2.173,2.2243,9803.0],["1986-07-29",2.1901,2.1901,2.1217,2.1217,34309.0],["1986-07-30",2.1217,2.1559,2.0532,2.0532,6032.0],["1986-07-31",2.0703,2.1559,2.0703,2.1559,3393.0],["1986-08-01",2.1559,2.1559,2.0532,2.0532,6409.0],["1986-08-04",2.0532,2.1559,2.0361,2.0361,6786.0],["1986-08-05",2.0875,2.1388,2.0875,2.1388,754.0],["1986-08-06",2.1217,2.1217,2.0019,2.0361,17343.0],["1986-08-07",2.0276,2.0276,2.0019,2.0276,11688.0],["1986-08-08",2.0276,2.0875,2.0019,2.0875,3393.0],["1986-08-11",2.0875,2.1046,2.0019,2.0875,5278.0],["1986-08-12",2.0875,2.1046,2.0019,2.1046,4524.0],["1986-08-13",2.1217,2.1217,2.1217,2.1217,754.0],["1986-08-14",2.1217,2.1217,2.0361,2.0361,6409.0],["1986-08-15",2.0361,2.1388,2.0361,2.0361,4147.0],["1986-08-18",2.0361,2.1217,2.0019,2.1217,3770.0],["1986-08-19",2.0361,2.0361,2.0019,2.0019,6409.0],["1986-08-20",2.0019,2.1046,2.0019,2.0532,35063.0],["1986-08-21",2.0532,2.1046,2.019,2.1046,1131.0],["1986-08-22",2.1046,2.1046,2.1046,2.1046,0.0],["1986-08-25",2.1046,2.1217,2.019,2.1217,3770.0],["1986-08-26",2.1217,2.1217,2.0361,2.1217,1508.0],["1986-08-27",2.1217,2.1217,2.1217,2.1217,0.0],["1986-08-28",2.1217,2.1388,2.0361,2.0532,5278.0],["1986-08-29",2.0875,2.173,2.0875,2.173,7541.0],["1986-09-02",2.1559,2.1559,2.0532,2.0703,6409.0],["1986-09-03",2.0703,2.1559,2.0532,2.0532,3770.0],["1986-09-04",2.1131,2.173,2.1131,2.1131,1131.0],["1986-09-05",2.1131,2.1131,2.1131,2.1131,0.0],["1986-09-08",2.1046,2.1046,2.1046,2.1046,754.0],["1986-09-09",2.0875,2.0875,2.0019,2.0532,11688.0],["1986-09-10",2.0532,2.0875,1.9677,1.9677,6409.0],["1986-09-11",1.9677,1.9848,1.9335,1.9335,4147.0],["1986-09-12",1.9335,1.9848,1.8821,1.8821,6786.0],["1986-09-15",1.8821,1.9677,1.8821,1.9677,4147.0],["1986-09-16",1.9677,1.9848,1.8821,1.9848,21113.0],["1986-09-17",1.9848,1.9848,1.9848,1.9848,377.0],["1986-09-18",1.8992,1.8992,1.8992,1.8992,754.0],["1986-09-19",1.8992,1.9506,1.8821,1.9506,12819.0],["1986-09-22",1.9506,2.019,1.8821,2.019,18474.0],["1986-09-23",2.019,2.0532,2.019,2.0532,2639.0],["1986-09-24",2.0532,2.0875,2.0105,2.0532,5278.0],["1986-09-25",2.0532,2.0875,2.0105,2.0875,5655.0],["1986-09-26",2.0019,2.0019,1.9848,2.0019,13196.0],["1986-09-29",2.0019,2.0019,2.0019,2.0019,0.0],["1986-09-30",2.0019,2.0105,1.9848,1.9848,6409.0],["1986-10-01",1.9848,2.1217,1.9848,1.9848,11311.0],["1986-10-02",1.9848,1.9848,1.9164,1.9506,5278.0],["1986-10-03",1.9506,1.9848,1.9164,1.9506,1885.0],["1986-10-06",1.9506,1.9506,1.9506,1.9506,1131.0],["1986-10-07",1.8479,1.8479,1.8479,1.8479,1508.0],["1986-10-08",1.9164,1.9506,1.9164,1.9506,2639.0],["1986-10-09",1.8821,1.8821,1.8479,1.8479,2262.0],["1986-10-10",1.9164,1.9164,1.9164,1.9164,754.0],["1986-10-13",1.9164,1.9164,1.8479,1.8479,5655.0],["1986-10-14",1.8479,1.8479,1.8479,1.8479,0.0],["1986-10-15",1.8479,1.9164,1.8137,1.865,59570.0],["1986-10-16",1.865,1.9164,1.7795,1.7795,1508.0],["1986-10-17",1.8479,1.9164,1.8479,1.9164,1885.0],["1986-10-20",1.8821,1.8821,1.7795,1.8479,10180.0],["1986-10-21",1.8137,1.8137,1.7453,1.8137,9426.0],["1986-10-22",1.8137,1.8137,1.8137,1.8137,377.0],["1986-10-23",1.7795,1.7795,1.711,1.7795,1508.0],["1986-10-24",1.7795,1.7795,1.7281,1.7795,1508.0],["1986-10-27",1.7795,1.8137,1.711,1.7795,7164.0],["1986-10-28",1.7795,1.7795,1.6768,1.6768,4147.0],["1986-10-29",1.6768,1.7795,1.6768,1.711,2262.0],["1986-10-30",1.711,1.7453,1.6768,1.6768,6786.0],["1986-10-31",1.6768,1.7795,1.6426,1.711,18474.0],["1986-11-03",1.711,1.711,1.711,1.711,8295.0],["1986-11-04",1.6683,1.6683,1.6597,1.6683,32801.0],["1986-11-05",1.6854,1.7453,1.6854,1.6854,6032.0],["1986-11-06",1.6854,1.711,1.6426,1.711,22999.0],["1986-11-07",1.711,1.711,1.711,1.711,11311.0],["1986-11-10",1.711,1.711,1.711,1.711,754.0],["1986-11-11",1.7453,1.7453,1.7453,1.7453,3393.0],["1986-11-12",1.7453,1.7453,1.6426,1.6426,20359.0],["1986-11-13",1.6426,1.7453,1.6426,1.7453,12442.0],["1986-11-14",1.7453,1.7453,1.6597,1.6768,8295.0],["1986-11-17",1.6768,1.7453,1.6426,1.6597,3393.0],["1986-11-18",1.6597,1.6768,1.6426,1.6768,3393.0],["1986-11-19",1.6768,1.711,1.6426,1.711,4524.0],["1986-11-20",1.711,1.7624,1.6426,1.7281,5655.0],["1986-11-21",1.7281,1.7281,1.7281,1.7281,754.0],["1986-11-24",1.711,1.711,1.711,1.711,754.0],["1986-11-25",1.6768,1.6768,1.6426,1.6768,3393.0],["1986-11-26",1.6768,1.6768,1.6768,1.6768,754.0],["1986-11-28",1.6426,1.6426,1.6426,1.6426,3770.0],["1986-12-01",1.6426,1.6939,1.5741,1.5741,14327.0],["1986-12-02",1.634,1.6597,1.634,1.6597,4524.0],["1986-12-03",1.6597,1.6939,1.5741,1.5741,14327.0],["1986-12-04",1.6426,1.6426,1.6426,1.6426,1508.0],["1986-12-05",1.6426,1.6426,1.6426,1.6426,0.0],["1986-12-08",1.6255,1.6255,1.5741,1.6255,39211.0],["1986-12-09",1.6255,1.6255,1.5741,1.5998,109338.0],["1986-12-10",1.5998,1.6939,1.5741,1.6939,11688.0],["1986-12-11",1.6939,1.6939,1.6511,1.6511,12065.0],["1986-12-12",1.5741,1.5741,1.5741,1.5741,1131.0],["1986-12-15",1.5741,1.6597,1.5741,1.5741,7164.0],["1986-12-16",1.5741,1.6426,1.5741,1.6426,16589.0],["1986-12-17",1.6426,1.6939,1.5741,1.5741,38834.0],["1986-12-18",1.5741,1.6426,1.557,1.557,7918.0],["1986-12-19",1.5741,1.6426,1.5741,1.6169,21868.0],["1986-12-22",1.6169,1.6426,1.5057,1.5741,22622.0],["1986-12-23",1.5741,1.5741,1.4715,1.4715,33178.0],["1986-12-24",1.4715,1.5741,1.4715,1.5741,5655.0],["1986-12-26",1.5866,1.5866,1.5521,1.5866,13196.0],["1986-12-29",1.5866,1.5866,1.4831,1.5003,9426.0],["1986-12-30",1.5003,1.5866,1.4831,1.5866,10557.0],["1986-12-31",1.5866,1.6211,1.4831,1.5348,7918.0],["1987-01-02",1.5866,1.6211,1.5866,1.6211,1131.0],["1987-01-05",1.6211,1.6211,1.6211,1.6211,0.0],["1987-01-06",1.6211,1.6383,1.5693,1.5693,7164.0],["1987-01-07",1.6383,1.6555,1.6383,1.6555,4524.0],["1987-01-08",1.6555,1.7418,1.6383,1.7418,4901.0],["1987-01-09",1.7418,1.7935,1.6728,1.6728,11311.0],["1987-01-12",1.6728,1.7935,1.6555,1.6555,6409.0],["1987-01-13",1.759,1.759,1.759,1.759,754.0],["1987-01-14",1.7073,1.7073,1.7073,1.7073,6032.0],["1987-01-15",1.7073,1.759,1.6555,1.759,44112.0],["1987-01-16",1.759,1.7935,1.69,1.7935,10557.0],["1987-01-19",1.759,1.759,1.7245,1.759,6409.0],["1987-01-20",1.828,1.828,1.828,1.828,3770.0],["1987-01-21",1.828,1.8625,1.828,1.828,1131.0],["1987-01-22",1.7935,1.7935,1.7935,1.7935,377.0],["1987-01-23",1.7935,1.8625,1.7935,1.8625,13950.0],["1987-01-26",1.7935,1.7935,1.7935,1.7935,2262.0],["1987-01-27",1.7935,1.897,1.7935,1.828,4147.0],["1987-01-28",1.828,1.8625,1.7935,1.828,13950.0],["1987-01-29",1.8452,1.8452,1.8452,1.8452,1508.0],["1987-01-30",1.8452,1.897,1.828,1.897,13950.0],["1987-02-02",1.8797,1.8797,1.828,1.8625,11311.0],["1987-02-03",1.8625,1.8625,1.828,1.828,4147.0],["1987-02-04",1.828,1.897,1.828,1.897,4524.0],["1987-02-05",1.897,1.9315,1.828,1.897,12819.0],["1987-02-06",1.966,1.966,1.966,1.966,377.0],["1987-02-09",1.966,1.966,1.8797,1.8797,3393.0],["1987-02-10",1.9487,1.9487,1.9487,1.9487,754.0],["1987-02-11",1.9487,1.9487,1.9487,1.9487,0.0],["1987-02-12",1.9487,1.966,1.9315,1.9315,4524.0],["1987-02-13",1.9315,1.9315,1.9315,1.9315,0.0],["1987-02-17",1.9315,1.9315,1.897,1.897,1131.0],["1987-02-18",1.9142,2.0005,1.9142,1.9142,10180.0],["1987-02-19",1.9142,1.9142,1.9142,1.9142,0.0],["1987-02-20",1.9832,1.9832,1.9832,1.9832,1508.0],["1987-02-23",1.9832,1.9832,1.9832,1.9832,0.0],["1987-02-24",1.9487,1.9487,1.8625,1.8625,754.0],["1987-02-25",1.8625,1.8625,1.8625,1.8625,0.0],["1987-02-26",1.9142,1.9142,1.9142,1.9142,377.0],["1987-02-27",1.966,1.966,1.966,1.966,1131.0],["1987-03-02",1.9401,1.9401,1.8797,1.8797,6409.0],["1987-03-03",1.8797,1.9315,1.8797,1.9315,1885.0],["1987-03-04",1.9315,1.9487,1.8797,1.897,7164.0],["1987-03-05",1.9487,1.9487,1.9487,1.9487,1131.0],["1987-03-06",1.9315,1.9315,1.9315,1.9315,754.0],["1987-03-09",1.9315,1.9315,1.9315,1.9315,0.0],["1987-03-10",1.9142,1.9142,1.8797,1.897,9803.0],["1987-03-11",1.897,1.897,1.8625,1.8797,6786.0],["1987-03-12",1.8625,1.8625,1.828,1.828,4524.0],["1987-03-13",1.828,1.8625,1.828,1.828,754.0],["1987-03-16",1.828,1.897,1.7935,1.828,17343.0],["1987-03-17",1.828,1.9142,1.8021,1.9142,7541.0],["1987-03-18",1.9142,1.9142,1.7935,1.7935,4524.0],["1987-03-19",1.7935,1.9142,1.7935,1.9142,3393.0],["1987-03-20",1.7935,1.7935,1.7935,1.7935,1131.0],["1987-03-23",1.9142,1.9142,1.9142,1.9142,377.0],["1987-03-24",1.897,1.897,1.7935,1.7935,8672.0],["1987-03-25",1.8452,1.897,1.8452,1.8452,14327.0],["1987-03-26",1.8577,1.8925,1.8577,1.8577,8295.0],["1987-03-27",1.8577,1.8577,1.8577,1.8577,0.0],["1987-03-30",1.8577,1.8577,1.8577,1.8577,377.0],["1987-03-31",1.8751,1.8751,1.8751,1.8751,1508.0],["1987-04-01",1.8577,1.8577,1.8057,1.8057,6409.0],["1987-04-02",1.8057,1.8751,1.8057,1.823,2639.0],["1987-04-03",1.823,1.8577,1.8057,1.8057,2639.0],["1987-04-06",1.8057,1.8404,1.8057,1.8057,1508.0],["1987-04-07",1.8057,1.8057,1.8057,1.8057,3770.0],["1987-04-08",1.8057,1.8143,1.797,1.8143,7541.0],["1987-04-09",1.823,1.8404,1.823,1.823,1131.0],["1987-04-10",1.823,1.8751,1.7883,1.8317,9049.0],["1987-04-13",1.8317,1.8491,1.8317,1.8491,49768.0],["1987-04-14",1.8491,1.8751,1.7709,1.7709,1508.0],["1987-04-15",1.7709,1.8751,1.7709,1.823,66357.0],["1987-04-16",1.823,1.8751,1.797,1.797,15458.0],["1987-04-20",1.797,1.797,1.797,1.797,0.0],["1987-04-21",1.8057,1.823,1.8057,1.823,1508.0],["1987-04-22",1.823,1.8751,1.8057,1.8404,23753.0],["1987-04-23",1.8404,1.8925,1.8057,1.8925,34309.0],["1987-04-24",1.8925,1.9098,1.8057,1.9098,27146.0],["1987-04-27",1.9098,1.9098,1.823,1.8577,19605.0],["1987-04-28",1.8577,1.9098,1.8057,1.8057,4524.0],["1987-04-29",1.9098,1.9272,1.9098,1.9098,2639.0],["1987-04-30",1.823,1.823,1.823,1.823,377.0],["1987-05-01",1.9272,1.9272,1.9272,1.9272,754.0],["1987-05-04",1.9272,1.9272,1.9272,1.9272,754.0],["1987-05-05",1.9272,1.9272,1.8664,1.9272,4901.0],["1987-05-06",1.7709,1.7709,1.6668,1.7709,40719.0],["1987-05-07",1.6841,1.6841,1.6841,1.6841,377.0],["1987-05-08",1.7188,1.7709,1.7188,1.7362,5655.0],["1987-05-11",1.7709,1.7709,1.7709,1.7709,1885.0],["1987-05-12",1.7362,1.7362,1.6668,1.7362,1131.0],["1987-05-13",1.7362,1.7362,1.6668,1.7015,21868.0],["1987-05-14",1.7362,1.7362,1.7362,1.7362,377.0],["1987-05-15",1.7188,1.7188,1.6668,1.7188,4901.0],["1987-05-18",1.7188,1.7188,1.6668,1.6668,2639.0],["1987-05-19",1.6668,1.6668,1.6668,1.6668,0.0],["1987-05-20",1.6668,1.6841,1.6668,1.6668,27523.0],["1987-05-21",1.6754,1.7015,1.6754,1.7015,3770.0],["1987-05-22",1.7015,1.7015,1.6668,1.7015,4524.0],["1987-05-26",1.7015,1.7015,1.6668,1.6668,7918.0],["1987-05-27",1.6668,1.7015,1.6668,1.6668,3393.0],["1987-05-28",1.6668,1.7015,1.6668,1.7015,6409.0],["1987-05-29",1.7015,1.7015,1.7015,1.7015,1131.0],["1987-06-01",1.7015,1.7015,1.7015,1.7015,377.0],["1987-06-02",1.7015,1.7015,1.7015,1.7015,1508.0],["1987-06-03",1.6928,1.6928,1.6668,1.6928,9803.0],["1987-06-04",1.6668,1.6668,1.6668,1.6668,4524.0],["1987-06-05",1.7362,1.7362,1.7362,1.7362,2639.0],["1987-06-08",1.7362,1.7536,1.6668,1.7536,4524.0],["1987-06-09",1.7536,1.7536,1.6841,1.6841,2262.0],["1987-06-10",1.6841,1.7536,1.6668,1.6668,1885.0],["1987-06-11",1.7536,1.7536,1.7536,1.7536,2262.0],["1987-06-12",1.7362,1.7362,1.6668,1.7362,9803.0],["1987-06-15",1.7362,1.7362,1.7362,1.7362,0.0],["1987-06-16",1.7362,1.7362,1.7362,1.7362,1131.0],["1987-06-17",1.7362,1.7362,1.6668,1.6668,2639.0],["1987-06-18",1.6668,1.6668,1.6668,1.6668,377.0],["1987-06-19",1.7362,1.7536,1.7362,1.7536,4901.0],["1987-06-22",1.7536,1.7536,1.7015,1.7362,4147.0],["1987-06-23",1.7362,1.7536,1.6841,1.6841,4147.0],["1987-06-24",1.6841,1.6841,1.6841,1.6841,0.0],["1987-06-25",1.6967,1.7667,1.6967,1.723,6032.0],["1987-06-26",1.723,1.723,1.723,1.723,0.0],["1987-06-29",1.7667,1.7667,1.7667,1.7667,377.0],["1987-06-30",1.7667,1.7667,1.7667,1.7667,0.0],["1987-07-01",1.7317,1.7317,1.7317,1.7317,377.0],["1987-07-02",1.7317,1.7492,1.6967,1.7492,2262.0],["1987-07-06",1.7492,1.7492,1.6967,1.7492,4147.0],["1987-07-07",1.7492,1.7492,1.6967,1.7492,1885.0],["1987-07-08",1.6967,1.6967,1.6967,1.6967,1131.0],["1987-07-09",1.6967,1.7492,1.6967,1.7492,3016.0],["1987-07-10",1.6967,1.6967,1.6967,1.6967,3016.0],["1987-07-13",1.6967,1.6967,1.6967,1.6967,0.0],["1987-07-14",1.6967,1.6967,1.6967,1.6967,0.0],["1987-07-15",1.7142,1.7492,1.7142,1.7404,3770.0],["1987-07-16",1.7404,1.7667,1.7142,1.7667,1885.0],["1987-07-17",1.7667,1.7667,1.7142,1.7492,46751.0],["1987-07-20",1.7492,1.7492,1.7492,1.7492,0.0],["1987-07-21",1.7404,1.7404,1.7404,1.7404,3770.0],["1987-07-22",1.7492,1.7754,1.7492,1.7492,31293.0],["1987-07-23",1.7492,1.7842,1.7492,1.7842,19982.0],["1987-07-24",1.7667,1.7667,1.7667,1.7667,1885.0],["1987-07-27",1.7667,1.7667,1.7492,1.7667,17720.0],["1987-07-28",1.7667,1.7667,1.7492,1.7579,9426.0],["1987-07-29",1.7579,1.7667,1.7579,1.7667,6409.0],["1987-07-30",1.7667,1.7667,1.7667,1.7667,2262.0],["1987-07-31",1.7667,1.7667,1.7317,1.7317,11311.0],["1987-08-03",1.7317,1.7317,1.7317,1.7317,1131.0],["1987-08-04",1.7317,1.7667,1.7317,1.7667,3393.0],["1987-08-05",1.7317,1.7317,1.7317,1.7317,377.0],["1987-08-06",1.7317,1.7317,1.7317,1.7317,0.0],["1987-08-07",1.7492,1.7842,1.7492,1.7842,65226.0],["1987-08-10",1.7842,1.8192,1.7492,1.8192,117255.0],["1987-08-11",1.8192,1.8192,1.8017,1.8192,6409.0],["1987-08-12",1.8192,1.8541,1.8017,1.8367,301621.0],["1987-08-13",1.8716,1.9066,1.8716,1.9066,44866.0],["1987-08-14",1.9066,1.9941,1.9066,1.9766,35818.0],["1987-08-17",1.9766,2.0291,1.9591,1.9591,23376.0],["1987-08-18",1.9591,2.0466,1.9591,2.0466,37326.0],["1987-08-19",2.0466,2.0466,1.9766,2.0291,39588.0],["1987-08-20",2.0291,2.0291,1.9766,2.0291,13196.0],["1987-08-21",2.0291,2.0466,1.9766,2.0116,20736.0],["1987-08-24",2.0116,2.0116,1.9766,2.0116,19228.0],["1987-08-25",1.9941,1.9941,1.9941,1.9941,4524.0],["1987-08-26",1.9941,1.9941,1.9766,1.9766,22245.0],["1987-08-27",1.9766,1.9941,1.9766,1.9766,4524.0],["1987-08-28",1.9941,1.9941,1.9941,1.9941,3393.0],["1987-08-31",1.9941,1.9941,1.9853,1.9941,7164.0],["1987-09-01",1.9941,1.9941,1.9766,1.9941,4901.0],["1987-09-02",1.9941,1.9941,1.9766,1.9766,13950.0],["1987-09-03",1.9766,1.9941,1.9766,1.9766,7918.0],["1987-09-04",1.9766,2.0116,1.9766,2.0028,4901.0],["1987-09-08",2.0028,2.0028,1.9766,1.9941,27900.0],["1987-09-09",1.9941,1.9941,1.9941,1.9941,0.0],["1987-09-10",1.9941,2.0116,1.9766,1.9941,8295.0],["1987-09-11",1.9941,2.0291,1.9766,1.9766,8672.0],["1987-09-14",2.0116,2.0116,2.0116,2.0116,1131.0],["1987-09-15",2.0116,2.0116,1.9766,1.9766,17720.0],["1987-09-16",1.9766,2.0116,1.9766,1.9766,21491.0],["1987-09-17",1.9941,2.0116,1.9941,2.0028,2262.0],["1987-09-18",2.0028,2.0291,1.9853,1.9941,32424.0],["1987-09-21",1.9941,2.0116,1.9766,1.9941,44866.0],["1987-09-22",1.9941,2.0116,1.9591,1.9591,15081.0],["1987-09-23",1.9591,2.0291,1.9591,1.9591,9803.0],["1987-09-24",1.9591,2.0291,1.9591,1.9591,1131.0],["1987-09-25",1.9732,2.0084,1.9732,2.0084,2639.0],["1987-09-28",2.0084,2.0437,1.9732,1.9908,27146.0],["1987-09-29",1.9908,2.0437,1.9732,2.0437,19605.0],["1987-09-30",2.026,2.026,1.9908,2.026,24130.0],["1987-10-01",2.026,2.0437,1.9908,1.9908,4147.0],["1987-10-02",1.9908,1.9908,1.9732,1.9732,5655.0],["1987-10-05",1.9732,2.0084,1.9732,1.9732,9803.0],["1987-10-06",1.9732,2.0437,1.9732,2.0437,1885.0],["1987-10-07",1.9908,1.9908,1.9908,1.9908,1885.0],["1987-10-08",1.9732,1.9732,1.9732,1.9732,2639.0],["1987-10-09",2.026,2.026,2.026,2.026,754.0],["1987-10-12",1.9732,1.9732,1.9732,1.9732,1131.0],["1987-10-13",1.9732,2.0084,1.9556,1.9908,38834.0],["1987-10-14",1.9908,1.9908,1.9732,1.9908,7918.0],["1987-10-15",1.9908,2.0084,1.9556,2.0084,31293.0],["1987-10-16",2.0084,2.0084,1.9556,2.0084,68996.0],["1987-10-19",2.0084,2.0437,1.8675,1.8675,76536.0],["1987-10-20",1.8675,1.9027,1.797,1.8675,47505.0],["1987-10-21",1.8675,1.9027,1.8146,1.8146,30916.0],["1987-10-22",1.797,1.797,1.7618,1.7794,4524.0],["1987-10-23",1.7618,1.7618,1.7265,1.7618,1885.0],["1987-10-26",1.7618,1.7618,1.6913,1.6913,15458.0],["1987-10-27",1.7618,1.7618,1.7618,1.7618,377.0],["1987-10-28",1.6913,1.6913,1.6913,1.6913,3393.0],["1987-10-29",1.6913,1.7265,1.6561,1.7265,4524.0],["1987-10-30",1.7265,1.7265,1.7265,1.7265,4147.0],["1987-11-02",1.6913,1.6913,1.6913,1.6913,1885.0],["1987-11-03",1.6913,1.7265,1.6913,1.7265,1131.0],["1987-11-04",1.7265,1.7265,1.6913,1.7265,1885.0],["1987-11-05",1.7265,1.7265,1.6913,1.7265,1508.0],["1987-11-06",1.7265,1.7265,1.6913,1.6913,1131.0],["1987-11-09",1.6913,1.7265,1.6913,1.6913,29031.0],["1987-11-10",1.6913,1.7265,1.6913,1.7089,13950.0],["1987-11-11",1.6561,1.6561,1.6561,1.6561,377.0],["1987-11-12",1.6561,1.6737,1.6561,1.6737,3393.0],["1987-11-13",1.6561,1.6561,1.6561,1.6561,1131.0],["1987-11-16",1.6561,1.7089,1.6561,1.7089,2262.0],["1987-11-17",1.7089,1.7089,1.6561,1.7089,14327.0],["1987-11-18",1.7089,1.7089,1.6561,1.7089,2262.0],["1987-11-19",1.6561,1.6561,1.6561,1.6561,377.0],["1987-11-20",1.6561,1.6561,1.6561,1.6561,1885.0],["1987-11-23",1.6561,1.7089,1.6561,1.7089,1885.0],["1987-11-24",1.7089,1.7089,1.7089,1.7089,2262.0],["1987-11-25",1.6913,1.6913,1.6561,1.6737,12442.0],["1987-11-27",1.6737,1.7089,1.6561,1.6561,2262.0],["1987-11-30",1.6561,1.6561,1.6385,1.6385,9803.0],["1987-12-01",1.6561,1.6561,1.6561,1.6561,754.0],["1987-12-02",1.6561,1.6561,1.6032,1.6561,8295.0],["1987-12-03",1.6208,1.6208,1.5504,1.6032,5655.0],["1987-12-04",1.5504,1.5504,1.5151,1.5504,4524.0],["1987-12-07",1.5327,1.5327,1.4975,1.5327,11688.0],["1987-12-08",1.5327,1.5327,1.5327,1.5327,2262.0],["1987-12-09",1.5327,1.5327,1.5327,1.5327,377.0],["1987-12-10",1.5151,1.5151,1.4799,1.5151,9049.0],["1987-12-11",1.5151,1.5151,1.4711,1.5151,9049.0],["1987-12-14",1.4447,1.4447,1.4447,1.4447,1508.0],["1987-12-15",1.4447,1.4975,1.4447,1.4447,8672.0],["1987-12-16",1.4447,1.4799,1.4447,1.4799,4901.0],["1987-12-17",1.4799,1.4975,1.4447,1.4975,10557.0],["1987-12-18",1.4975,1.4975,1.4447,1.4975,5278.0],["1987-12-21",1.4975,1.4975,1.4975,1.4975,8672.0],["1987-12-22",1.4975,1.4975,1.4447,1.4623,9426.0],["1987-12-23",1.4623,1.4975,1.4623,1.4799,12442.0],["1987-12-24",1.4941,1.4941,1.4941,1.4941,1131.0],["1987-12-28",1.4941,1.5119,1.4585,1.5119,6409.0],["1987-12-29",1.5119,1.5297,1.4763,1.5297,4524.0],["1987-12-30",1.5208,1.5208,1.4763,1.4941,12442.0],["1987-12-31",1.4941,1.5297,1.4763,1.5297,6032.0],["1988-01-04",1.5297,1.5297,1.4763,1.4763,4901.0],["1988-01-05",1.4763,1.5297,1.4763,1.5297,5278.0],["1988-01-06",1.5297,1.5297,1.5297,1.5297,1131.0],["1988-01-07",1.5297,1.5297,1.5297,1.5297,0.0],["1988-01-08",1.5297,1.5297,1.4763,1.5297,3770.0],["1988-01-11",1.5297,1.5297,1.423,1.423,6409.0],["1988-01-12",1.4763,1.4763,1.4763,1.4763,2262.0],["1988-01-13",1.4763,1.4763,1.4763,1.4763,2262.0],["1988-01-14",1.4763,1.5475,1.423,1.4763,21491.0],["1988-01-15",1.5475,1.6186,1.5475,1.5831,18474.0],["1988-01-18",1.5831,1.5831,1.5831,1.5831,2262.0],["1988-01-19",1.5831,1.5831,1.5831,1.5831,0.0],["1988-01-20",1.5831,1.5831,1.5831,1.5831,0.0],["1988-01-21",1.6364,1.6364,1.6364,1.6364,377.0],["1988-01-22",1.6364,1.6364,1.5831,1.5831,30162.0],["1988-01-25",1.5831,1.6186,1.5831,1.6186,9803.0],["1988-01-26",1.6186,1.6364,1.5831,1.5831,5655.0],["1988-01-27",1.6364,1.6364,1.6364,1.6364,377.0],["1988-01-28",1.6364,1.6364,1.5831,1.6364,1885.0],["1988-01-29",1.6364,1.6364,1.6364,1.6364,1131.0],["1988-02-01",1.6364,1.6364,1.6364,1.6364,4147.0],["1988-02-02",1.6364,1.6364,1.5831,1.6186,47505.0],["1988-02-03",1.6542,1.6898,1.6542,1.6898,1885.0],["1988-02-04",1.6631,1.6631,1.6631,1.6631,2639.0],["1988-02-05",1.6631,1.6898,1.6542,1.6542,3016.0],["1988-02-08",1.6542,1.6898,1.6542,1.6898,3016.0],["1988-02-09",1.672,1.672,1.672,1.672,1885.0],["1988-02-10",1.672,1.6898,1.6008,1.6186,25638.0],["1988-02-11",1.6008,1.6008,1.6008,1.6008,377.0],["1988-02-12",1.6008,1.6542,1.6008,1.6186,9803.0],["1988-02-16",1.6186,1.6364,1.6008,1.6364,2262.0],["1988-02-17",1.6364,1.6364,1.6364,1.6364,2262.0],["1988-02-18",1.6364,1.6364,1.6008,1.6008,3770.0],["1988-02-19",1.6008,1.6364,1.5653,1.5653,12442.0],["1988-02-22",1.5653,1.6186,1.5653,1.5653,754.0],["1988-02-23",1.6008,1.6008,1.6008,1.6008,3016.0],["1988-02-24",1.6008,1.6008,1.6008,1.6008,4901.0],["1988-02-25",1.6008,1.6008,1.5653,1.6008,4901.0],["1988-02-26",1.6008,1.6008,1.5653,1.6008,22622.0],["1988-02-29",1.6008,1.6364,1.5831,1.6008,39211.0],["1988-03-01",1.6542,1.6542,1.6542,1.6542,1885.0],["1988-03-02",1.6542,1.6542,1.6542,1.6542,10180.0],["1988-03-03",1.6898,1.6898,1.6898,1.6898,377.0],["1988-03-04",1.6898,1.6898,1.6898,1.6898,2639.0],["1988-03-07",1.6898,1.7076,1.672,1.7076,4524.0],["1988-03-08",1.7076,1.7076,1.7076,1.7076,3016.0],["1988-03-09",1.7076,1.7609,1.7076,1.7609,754.0],["1988-03-10",1.7076,1.7076,1.7076,1.7076,3770.0],["1988-03-11",1.7165,1.7609,1.7165,1.7609,2262.0],["1988-03-14",1.7609,1.7609,1.7609,1.7609,0.0],["1988-03-15",1.7076,1.7076,1.7076,1.7076,754.0],["1988-03-16",1.7076,1.7431,1.7076,1.7254,4524.0],["1988-03-17",1.7254,1.7254,1.7254,1.7254,377.0],["1988-03-18",1.7254,1.7254,1.7076,1.7254,2262.0],["1988-03-21",1.7254,1.7254,1.7254,1.7254,377.0],["1988-03-22",1.7254,1.7254,1.672,1.672,12442.0],["1988-03-23",1.672,1.672,1.672,1.672,0.0],["1988-03-24",1.672,1.7076,1.672,1.672,9803.0],["1988-03-25",1.6863,1.7043,1.6863,1.6863,9049.0],["1988-03-28",1.6863,1.7043,1.6863,1.7043,2639.0],["1988-03-29",1.7043,1.7043,1.6863,1.7043,10180.0],["1988-03-30",1.7043,1.7043,1.6863,1.7043,9049.0],["1988-03-31",1.7043,1.7222,1.6863,1.7222,9426.0],["1988-04-04",1.7222,1.7222,1.6863,1.6863,5278.0],["1988-04-05",1.6863,1.7222,1.6863,1.7222,1131.0],["1988-04-06",1.7222,1.7222,1.6863,1.6863,9426.0],["1988-04-07",1.6863,1.7222,1.6863,1.7222,8672.0],["1988-04-08",1.7222,1.7222,1.6863,1.6863,13196.0],["1988-04-11",1.6863,1.6863,1.6863,1.6863,3393.0],["1988-04-12",1.7043,1.7402,1.7043,1.7043,6032.0],["1988-04-13",1.7043,1.7402,1.7043,1.7043,9049.0],["1988-04-14",1.7043,1.7402,1.7043,1.7043,13196.0],["1988-04-15",1.7043,1.7402,1.6863,1.7222,40719.0],["1988-04-18",1.7222,1.7222,1.7043,1.7222,7541.0],["1988-04-19",1.7222,1.7581,1.7222,1.7581,10180.0],["1988-04-20",1.7581,1.7581,1.7581,1.7581,0.0],["1988-04-21",1.7222,1.7222,1.7222,1.7222,754.0],["1988-04-22",1.7222,1.7222,1.7222,1.7222,3770.0],["1988-04-25",1.7402,1.7581,1.7402,1.7402,1885.0],["1988-04-26",1.7402,1.7402,1.7222,1.7402,7918.0],["1988-04-27",1.7402,1.7402,1.7222,1.7222,3393.0],["1988-04-28",1.7222,1.7222,1.7222,1.7222,754.0],["1988-04-29",1.7222,1.7222,1.7222,1.7222,754.0],["1988-05-02",1.7222,1.7402,1.7133,1.7222,56177.0],["1988-05-03",1.7312,1.7581,1.7312,1.7581,5655.0],["1988-05-04",1.7222,1.7222,1.7222,1.7222,2262.0],["1988-05-05",1.7222,1.7581,1.7222,1.7581,12442.0],["1988-05-06",1.7581,1.7581,1.7222,1.7581,1508.0],["1988-05-09",1.7581,1.7581,1.7222,1.7581,4147.0],["1988-05-10",1.7581,1.7581,1.7222,1.7222,2262.0],["1988-05-11",1.7222,1.7581,1.6325,1.6684,33932.0],["1988-05-12",1.6684,1.6863,1.6684,1.6684,4147.0],["1988-05-13",1.6505,1.6505,1.6505,1.6505,2262.0],["1988-05-16",1.6505,1.6505,1.6505,1.6505,4901.0],["1988-05-17",1.6505,1.6505,1.6505,1.6505,3393.0],["1988-05-18",1.6505,1.6684,1.5787,1.5787,12819.0],["1988-05-19",1.5608,1.5608,1.4711,1.5249,23376.0],["1988-05-20",1.5249,1.5608,1.5069,1.5608,30162.0],["1988-05-23",1.5608,1.5608,1.5608,1.5608,754.0],["1988-05-24",1.5608,1.5608,1.5608,1.5608,4147.0],["1988-05-25",1.5608,1.5608,1.5428,1.5428,2639.0],["1988-05-26",1.5428,1.5608,1.5249,1.5518,35440.0],["1988-05-27",1.5428,1.5428,1.5069,1.5069,9049.0],["1988-05-31",1.5069,1.5608,1.5069,1.5608,30162.0],["1988-06-01",1.5608,1.5608,1.5608,1.5608,1885.0],["1988-06-02",1.5608,1.5608,1.5608,1.5608,0.0],["1988-06-03",1.5249,1.5249,1.5249,1.5249,3016.0],["1988-06-06",1.5608,1.5608,1.5608,1.5608,754.0],["1988-06-07",1.5249,1.5249,1.5249,1.5249,7541.0],["1988-06-08",1.5249,1.5249,1.5249,1.5249,754.0],["1988-06-09",1.5249,1.5428,1.5249,1.5428,5655.0],["1988-06-10",1.5428,1.5428,1.5249,1.5249,13196.0],["1988-06-13",1.5428,1.5428,1.5428,1.5428,1885.0],["1988-06-14",1.5249,1.5249,1.5249,1.5249,4147.0],["1988-06-15",1.5249,1.5428,1.5249,1.5249,9049.0],["1988-06-16",1.5249,1.5428,1.5249,1.5428,4524.0],["1988-06-17",1.5428,1.5428,1.5249,1.5249,3016.0],["1988-06-20",1.5428,1.5428,1.5428,1.5428,1885.0],["1988-06-21",1.5428,1.5428,1.5249,1.5249,4524.0],["1988-06-22",1.5249,1.5428,1.5249,1.5339,23753.0],["1988-06-23",1.5339,1.5428,1.5249,1.5249,1131.0],["1988-06-24",1.5394,1.5575,1.5394,1.5394,15081.0],["1988-06-27",1.5484,1.5484,1.5484,1.5484,1131.0],["1988-06-28",1.5394,1.5394,1.5032,1.5032,17720.0],["1988-06-29",1.5032,1.5032,1.5032,1.5032,0.0],["1988-06-30",1.5032,1.5032,1.5032,1.5032,0.0],["1988-07-01",1.5032,1.5394,1.5032,1.5394,3016.0],["1988-07-05",1.5394,1.5394,1.5394,1.5394,0.0],["1988-07-06",1.5394,1.5394,1.5394,1.5394,2639.0],["1988-07-07",1.5394,1.5394,1.5394,1.5394,5655.0],["1988-07-08",1.5394,1.5394,1.485,1.5394,5655.0],["1988-07-11",1.5394,1.5394,1.485,1.5032,19605.0],["1988-07-12",1.5032,1.5394,1.485,1.5394,6409.0],["1988-07-13",1.5394,1.5394,1.5394,1.5394,5278.0],["1988-07-14",1.5394,1.5394,1.485,1.5394,3393.0],["1988-07-15",1.5394,1.5575,1.5032,1.5484,73143.0],["1988-07-18",1.5575,1.5937,1.5575,1.5937,15835.0],["1988-07-19",1.5937,1.5937,1.5937,1.5937,0.0],["1988-07-20",1.5937,1.5937,1.5575,1.5575,10180.0],["1988-07-21",1.5575,1.5937,1.5575,1.5937,8295.0],["1988-07-22",1.5665,1.5665,1.5575,1.5665,16589.0],["1988-07-25",1.5665,1.5937,1.5394,1.5394,3393.0],["1988-07-26",1.5394,1.5665,1.5394,1.5665,3770.0],["1988-07-27",1.5937,1.5937,1.5937,1.5937,754.0],["1988-07-28",1.5937,1.5937,1.5937,1.5937,0.0],["1988-07-29",1.5756,1.5756,1.5394,1.5394,15835.0],["1988-08-01",1.5575,1.5937,1.5575,1.5937,3770.0],["1988-08-02",1.5937,1.5937,1.5575,1.5937,14704.0],["1988-08-03",1.5937,1.5937,1.5394,1.5394,11688.0],["1988-08-04",1.5394,1.5394,1.5394,1.5394,1508.0],["1988-08-05",1.5575,1.5937,1.5575,1.5847,11688.0],["1988-08-08",1.5847,1.5937,1.5394,1.5484,10180.0],["1988-08-09",1.5484,1.5937,1.5394,1.5937,8295.0],["1988-08-10",1.5937,1.5937,1.5937,1.5937,1885.0],["1988-08-11",1.5937,1.5937,1.5394,1.5394,18474.0],["1988-08-12",1.5394,1.5665,1.5394,1.5575,7918.0],["1988-08-15",1.5394,1.5394,1.5032,1.5394,40719.0],["1988-08-16",1.5394,1.5394,1.5394,1.5394,1131.0],["1988-08-17",1.5213,1.5213,1.485,1.5213,12065.0],["1988-08-18",1.5213,1.5213,1.485,1.5213,2639.0],["1988-08-19",1.485,1.485,1.485,1.485,3770.0],["1988-08-22",1.485,1.5213,1.4669,1.4669,13196.0],["1988-08-23",1.4669,1.485,1.4488,1.4488,3770.0],["1988-08-24",1.4669,1.485,1.4669,1.4669,16212.0],["1988-08-25",1.4669,1.485,1.4488,1.485,1885.0],["1988-08-26",1.485,1.485,1.4488,1.4488,19982.0],["1988-08-29",1.485,1.485,1.485,1.485,377.0],["1988-08-30",1.485,1.485,1.485,1.485,3016.0],["1988-08-31",1.485,1.485,1.485,1.485,377.0],["1988-09-01",1.485,1.485,1.4488,1.485,17720.0],["1988-09-02",1.485,1.485,1.4488,1.4488,1885.0],["1988-09-06",1.4488,1.485,1.4488,1.485,6032.0],["1988-09-07",1.485,1.485,1.476,1.476,4147.0],["1988-09-08",1.476,1.485,1.4488,1.485,3770.0],["1988-09-09",1.485,1.485,1.4488,1.4669,23753.0],["1988-09-12",1.485,1.5213,1.485,1.5213,27146.0],["1988-09-13",1.4669,1.4669,1.4669,1.4669,12442.0],["1988-09-14",1.4669,1.5032,1.4669,1.5032,13573.0],["1988-09-15",1.5213,1.5213,1.5213,1.5213,3393.0],["1988-09-16",1.5213,1.5213,1.485,1.485,9426.0],["1988-09-19",1.5213,1.5213,1.5213,1.5213,3016.0],["1988-09-20",1.5213,1.5213,1.485,1.5213,9803.0],["1988-09-21",1.5213,1.5213,1.485,1.5032,16589.0],["1988-09-22",1.5032,1.5213,1.485,1.485,12065.0],["1988-09-23",1.485,1.5213,1.485,1.5213,6786.0],["1988-09-26",1.5359,1.5359,1.4993,1.5085,8295.0],["1988-09-27",1.4993,1.4993,1.4993,1.4993,1131.0],["1988-09-28",1.4993,1.5176,1.481,1.481,20736.0],["1988-09-29",1.481,1.5176,1.481,1.4993,35063.0],["1988-09-30",1.4993,1.5176,1.481,1.5176,10557.0],["1988-10-03",1.5176,1.5176,1.481,1.5176,23376.0],["1988-10-04",1.5176,1.5176,1.5176,1.5176,377.0],["1988-10-05",1.5176,1.5176,1.5176,1.5176,4901.0],["1988-10-06",1.5176,1.5176,1.481,1.5176,4147.0],["1988-10-07",1.5176,1.5176,1.5176,1.5176,1131.0],["1988-10-10",1.5176,1.5359,1.5176,1.5359,1131.0],["1988-10-11",1.5359,1.5359,1.5359,1.5359,1508.0],["1988-10-12",1.5359,1.5359,1.5359,1.5359,377.0],["1988-10-13",1.5359,1.5725,1.5176,1.5725,21868.0],["1988-10-14",1.5359,1.5359,1.5359,1.5359,754.0],["1988-10-17",1.5359,1.609,1.5359,1.5725,11311.0],["1988-10-18",1.5725,1.5816,1.5725,1.5725,71258.0],["1988-10-19",1.5725,1.609,1.5725,1.609,32801.0],["1988-10-20",1.609,1.6273,1.5907,1.6273,32424.0],["1988-10-21",1.6273,1.6273,1.5907,1.609,18097.0],["1988-10-24",1.609,1.6456,1.609,1.609,7164.0],["1988-10-25",1.609,1.6273,1.609,1.6273,4147.0],["1988-10-26",1.6273,1.6639,1.609,1.6639,42227.0],["1988-10-27",1.6456,1.6456,1.6273,1.6456,14704.0],["1988-10-28",1.6273,1.6273,1.6273,1.6273,1508.0],["1988-10-31",1.6273,1.6639,1.6273,1.6639,5655.0],["1988-11-01",1.6639,1.6639,1.6273,1.6639,1885.0],["1988-11-02",1.6273,1.6273,1.6273,1.6273,377.0],["1988-11-03",1.6639,1.6639,1.6639,1.6639,1508.0],["1988-11-04",1.6639,1.6639,1.6273,1.6273,1131.0],["1988-11-07",1.6273,1.6639,1.6273,1.6639,4147.0],["1988-11-08",1.6639,1.6639,1.6365,1.6365,13196.0],["1988-11-09",1.6365,1.6639,1.6273,1.6639,4147.0],["1988-11-10",1.6639,1.6639,1.6273,1.6639,4147.0],["1988-11-11",1.6639,1.6639,1.6273,1.6273,4147.0],["1988-11-14",1.6273,1.6273,1.6273,1.6273,377.0],["1988-11-15",1.6273,1.6547,1.6273,1.6273,5655.0],["1988-11-16",1.6273,1.6365,1.609,1.609,36949.0],["1988-11-17",1.609,1.6456,1.5907,1.5907,26015.0],["1988-11-18",1.5907,1.6273,1.5907,1.5907,3016.0],["1988-11-21",1.5907,1.6273,1.5907,1.5907,14327.0],["1988-11-22",1.5907,1.609,1.5725,1.5725,28277.0],["1988-11-23",1.5725,1.5816,1.5725,1.5725,10934.0],["1988-11-25",1.5725,1.609,1.5542,1.5725,5655.0],["1988-11-28",1.5725,1.5725,1.5359,1.5725,15081.0],["1988-11-29",1.5542,1.5542,1.5176,1.5176,36195.0],["1988-11-30",1.5176,1.5176,1.5176,1.5176,377.0],["1988-12-01",1.5268,1.5359,1.5268,1.5268,18851.0],["1988-12-02",1.5176,1.5176,1.5176,1.5176,1508.0],["1988-12-05",1.5176,1.5359,1.5176,1.5176,754.0],["1988-12-06",1.5176,1.5359,1.5176,1.5359,64472.0],["1988-12-07",1.5359,1.5359,1.4993,1.5268,14704.0],["1988-12-08",1.5268,1.5359,1.4993,1.5359,4524.0],["1988-12-09",1.5359,1.5359,1.4993,1.5359,4901.0],["1988-12-12",1.5176,1.5176,1.4993,1.5176,17720.0],["1988-12-13",1.5176,1.5359,1.4993,1.5176,15458.0],["1988-12-14",1.5176,1.5176,1.4993,1.4993,18851.0],["1988-12-15",1.4993,1.5176,1.4993,1.5176,6032.0],["1988-12-16",1.5176,1.5176,1.4993,1.4993,6786.0],["1988-12-19",1.5176,1.5176,1.5176,1.5176,3393.0],["1988-12-20",1.5176,1.5176,1.481,1.481,7164.0],["1988-12-21",1.4993,1.4993,1.4993,1.4993,2262.0],["1988-12-22",1.4993,1.5176,1.481,1.481,33555.0],["1988-12-23",1.4902,1.4902,1.4902,1.4902,754.0],["1988-12-27",1.4957,1.4957,1.4957,1.4957,2262.0],["1988-12-28",1.4957,1.5327,1.4957,1.5142,12819.0],["1988-12-29",1.5142,1.5234,1.4773,1.5234,7164.0],["1988-12-30",1.5234,1.5327,1.4957,1.5142,119140.0],["1989-01-03",1.5142,1.5327,1.4773,1.4957,10180.0],["1989-01-04",1.4773,1.4773,1.4773,1.4773,4147.0],["1989-01-05",1.4773,1.4773,1.4773,1.4773,8295.0],["1989-01-06",1.5327,1.5327,1.5327,1.5327,377.0],["1989-01-09",1.5327,1.5327,1.4957,1.4957,5278.0],["1989-01-10",1.4957,1.5327,1.4957,1.4957,13950.0],["1989-01-11",1.5327,1.5327,1.5327,1.5327,7541.0],["1989-01-12",1.5327,1.5511,1.4957,1.5511,18851.0],["1989-01-13",1.5511,1.5511,1.5327,1.5327,11688.0],["1989-01-16",1.5327,1.5604,1.5327,1.5604,1885.0],["1989-01-17",1.5604,1.6434,1.5511,1.6434,62963.0],["1989-01-18",1.6434,1.6619,1.625,1.6619,19982.0],["1989-01-19",1.6619,1.7173,1.6342,1.7173,13196.0],["1989-01-20",1.7173,1.7358,1.6804,1.7358,16966.0],["1989-01-23",1.7358,1.7358,1.6988,1.7173,51653.0],["1989-01-24",1.7173,1.7358,1.6988,1.6988,30162.0],["1989-01-25",1.6988,1.7358,1.6988,1.7358,2262.0],["1989-01-26",1.7358,1.7358,1.6988,1.6988,62963.0],["1989-01-27",1.6988,1.7358,1.6988,1.6988,32801.0],["1989-01-30",1.6988,1.7358,1.6988,1.6988,19982.0],["1989-01-31",1.6988,1.7081,1.6988,1.6988,7164.0],["1989-02-01",1.6988,1.7358,1.6988,1.7358,32047.0],["1989-02-02",1.7358,1.7358,1.6988,1.6988,13196.0],["1989-02-03",1.6988,1.7358,1.6988,1.6988,4524.0],["1989-02-06",1.7173,1.7358,1.7173,1.7173,3393.0],["1989-02-07",1.7173,1.7358,1.6804,1.7173,18097.0],["1989-02-08",1.7173,1.7173,1.6804,1.7081,31293.0],["1989-02-09",1.5696,1.5696,1.5696,1.5696,6032.0],["1989-02-10",1.5511,1.5511,1.5511,1.5511,754.0],["1989-02-13",1.5511,1.5696,1.5327,1.5327,5278.0],["1989-02-14",1.5327,1.5696,1.5327,1.5327,3393.0],["1989-02-15",1.5511,1.5511,1.5511,1.5511,8672.0],["1989-02-16",1.5511,1.5696,1.5327,1.5327,754.0],["1989-02-17",1.5327,1.5327,1.5327,1.5327,0.0],["1989-02-21",1.5327,1.5511,1.5327,1.5511,10180.0],["1989-02-22",1.5511,1.5696,1.5327,1.5327,4147.0],["1989-02-23",1.5327,1.5696,1.5327,1.5511,10180.0],["1989-02-24",1.5511,1.5696,1.5327,1.5327,9803.0],["1989-02-27",1.5327,1.5327,1.5327,1.5327,0.0],["1989-02-28",1.5511,1.5696,1.5511,1.5511,9049.0],["1989-03-01",1.5511,1.5511,1.5142,1.5327,34309.0],["1989-03-02",1.5142,1.5142,1.5142,1.5142,9803.0],["1989-03-03",1.5511,1.5511,1.5511,1.5511,754.0],["1989-03-06",1.5142,1.5142,1.4957,1.5142,9426.0],["1989-03-07",1.5142,1.5142,1.5142,1.5142,0.0],["1989-03-08",1.5142,1.5142,1.5142,1.5142,0.0],["1989-03-09",1.5142,1.5327,1.4957,1.5327,19982.0],["1989-03-10",1.5327,1.5327,1.5327,1.5327,754.0],["1989-03-13",1.5327,1.5327,1.5327,1.5327,0.0],["1989-03-14",1.5327,1.5327,1.4957,1.4957,8295.0],["1989-03-15",1.4957,1.5327,1.4957,1.5327,3393.0],["1989-03-16",1.5327,1.5327,1.5327,1.5327,1508.0],["1989-03-17",1.5103,1.5103,1.5103,1.5103,3770.0],["1989-03-20",1.5103,1.5289,1.473,1.5103,7164.0],["1989-03-21",1.5103,1.5103,1.4543,1.5103,87093.0],["1989-03-22",1.5103,1.5103,1.4543,1.5103,22245.0],["1989-03-23",1.5103,1.5289,1.5103,1.5103,2639.0],["1989-03-27",1.4916,1.4916,1.473,1.4823,28654.0],["1989-03-28",1.4823,1.5103,1.473,1.473,1885.0],["1989-03-29",1.473,1.5103,1.473,1.501,19982.0],["1989-03-30",1.501,1.5103,1.4543,1.5103,17720.0],["1989-03-31",1.5103,1.5103,1.4543,1.4543,1885.0],["1989-04-03",1.4543,1.5103,1.4543,1.4543,4524.0],["1989-04-04",1.4543,1.5103,1.4543,1.5103,1885.0],["1989-04-05",1.5103,1.5103,1.4823,1.4916,1885.0],["1989-04-06",1.4916,1.5103,1.4916,1.5103,30916.0],["1989-04-07",1.5103,1.5103,1.4916,1.4916,23753.0],["1989-04-10",1.4916,1.5289,1.4916,1.5289,29785.0],["1989-04-11",1.5289,1.5662,1.5103,1.5662,4147.0],["1989-04-12",1.5662,1.5755,1.5103,1.5755,29031.0],["1989-04-13",1.5755,1.5849,1.5476,1.5849,24130.0],["1989-04-14",1.5849,1.5849,1.5476,1.5849,14704.0],["1989-04-17",1.5849,1.6035,1.5476,1.5942,33555.0],["1989-04-18",1.5942,1.6035,1.5662,1.6035,15081.0],["1989-04-19",1.6035,1.6035,1.5662,1.5755,50522.0],["1989-04-20",1.5755,1.6035,1.5662,1.5755,21868.0],["1989-04-21",1.5755,1.6035,1.5662,1.5849,49768.0],["1989-04-24",1.5849,1.6035,1.5849,1.5942,12065.0],["1989-04-25",1.5942,1.6035,1.5662,1.6035,3770.0],["1989-04-26",1.6035,1.6035,1.5849,1.6035,14327.0],["1989-04-27",1.6035,1.6408,1.5942,1.6408,11688.0],["1989-04-28",1.6408,1.6594,1.6222,1.6594,13573.0],["1989-05-01",1.6594,1.6594,1.6594,1.6594,2262.0],["1989-05-02",1.6594,1.6594,1.6594,1.6594,0.0],["1989-05-03",1.6594,1.6781,1.6594,1.6781,29785.0],["1989-05-04",1.6781,1.7154,1.6781,1.7154,8295.0],["1989-05-05",1.7154,1.7154,1.6594,1.6781,130451.0],["1989-05-08",1.7154,1.7154,1.7154,1.7154,1131.0],["1989-05-09",1.7154,1.7154,1.6594,1.7154,15081.0],["1989-05-10",1.7154,1.7154,1.6688,1.7154,2639.0],["1989-05-11",1.7154,1.7527,1.7154,1.734,41473.0],["1989-05-12",1.734,1.7713,1.734,1.7713,15835.0],["1989-05-15",1.7713,1.7713,1.734,1.7713,5655.0],["1989-05-16",1.7713,1.7713,1.734,1.7713,6409.0],["1989-05-17",1.7713,1.7713,1.734,1.734,3393.0],["1989-05-18",1.734,1.7713,1.734,1.7713,2262.0],["1989-05-19",1.7713,1.7713,1.734,1.7713,5278.0],["1989-05-22",1.7713,1.7713,1.734,1.7433,7918.0],["1989-05-23",1.7433,1.7713,1.734,1.7713,10934.0],["1989-05-24",1.734,1.734,1.734,1.734,1885.0],["1989-05-25",1.734,1.7713,1.734,1.7713,6409.0],["1989-05-26",1.7713,1.7713,1.7713,1.7713,1508.0],["1989-05-30",1.7713,1.7713,1.734,1.734,4147.0],["1989-05-31",1.734,1.7713,1.734,1.734,10557.0],["1989-06-01",1.7527,1.79,1.7527,1.79,13950.0],["1989-06-02",1.79,1.79,1.7713,1.7713,6409.0],["1989-06-05",1.7713,1.79,1.7713,1.7713,7541.0],["1989-06-06",1.7713,1.79,1.7713,1.79,1131.0],["1989-06-07",1.79,1.8273,1.7713,1.8273,7918.0],["1989-06-08",1.8273,1.8273,1.8086,1.8086,8295.0],["1989-06-09",1.8459,1.8645,1.8459,1.8645,1131.0],["1989-06-12",1.8645,1.8645,1.8086,1.8086,9049.0],["1989-06-13",1.8086,1.8645,1.8086,1.8645,3393.0],["1989-06-14",1.8645,1.8645,1.8086,1.8645,7164.0],["1989-06-15",1.8645,1.8645,1.8645,1.8645,3016.0],["1989-06-16",1.8086,1.8086,1.8086,1.8086,3016.0],["1989-06-19",1.8612,1.88,1.8612,1.8612,8672.0],["1989-06-20",1.8612,1.88,1.8236,1.88,29031.0],["1989-06-21",1.88,1.88,1.8236,1.8236,14704.0],["1989-06-22",1.833,1.8424,1.833,1.8424,12442.0],["1989-06-23",1.8424,1.8424,1.8048,1.8424,6032.0],["1989-06-26",1.8424,1.8424,1.8048,1.8048,15835.0],["1989-06-27",1.8048,1.8236,1.8048,1.8236,25261.0],["1989-06-28",1.8236,1.8236,1.8048,1.8236,101420.0],["1989-06-29",1.8048,1.8048,1.7672,1.786,18097.0],["1989-06-30",1.8048,1.8048,1.8048,1.8048,754.0],["1989-07-03",1.8048,1.8048,1.8048,1.8048,1885.0],["1989-07-05",1.786,1.786,1.7484,1.7484,3770.0],["1989-07-06",1.7484,1.786,1.7484,1.786,3016.0],["1989-07-07",1.786,1.786,1.7484,1.7484,33932.0],["1989-07-10",1.7672,1.7672,1.7672,1.7672,754.0],["1989-07-11",1.7672,1.7672,1.7296,1.7672,22245.0],["1989-07-12",1.7672,1.7672,1.7296,1.7672,9049.0],["1989-07-13",1.7296,1.7296,1.7296,1.7296,2639.0],["1989-07-14",1.7672,1.7672,1.7672,1.7672,754.0],["1989-07-17",1.7672,1.7672,1.7484,1.7672,44866.0],["1989-07-18",1.7672,1.7672,1.7672,1.7672,9426.0],["1989-07-19",1.7672,1.7672,1.7296,1.7672,24507.0],["1989-07-20",1.7672,1.7672,1.7296,1.7296,8672.0],["1989-07-21",1.7672,1.7672,1.7672,1.7672,1508.0],["1989-07-24",1.7672,1.7672,1.7296,1.7672,5655.0],["1989-07-25",1.7672,1.7672,1.7672,1.7672,3393.0],["1989-07-26",1.7672,1.7672,1.7296,1.7672,36195.0],["1989-07-27",1.7672,1.7672,1.7484,1.7484,5278.0],["1989-07-28",1.7484,1.7672,1.7484,1.7578,19605.0],["1989-07-31",1.7578,1.7672,1.7296,1.7672,9049.0],["1989-08-01",1.7672,1.7672,1.7296,1.7296,5278.0],["1989-08-02",1.7672,1.7672,1.7672,1.7672,2262.0],["1989-08-03",1.7672,1.7672,1.7296,1.7484,57308.0],["1989-08-04",1.7672,1.7672,1.7672,1.7672,1131.0],["1989-08-07",1.7296,1.7296,1.7296,1.7296,7164.0],["1989-08-08",1.7296,1.7296,1.7296,1.7296,2639.0],["1989-08-09",1.7296,1.7672,1.7296,1.7672,2639.0],["1989-08-10",1.7672,1.7672,1.7296,1.7672,4147.0],["1989-08-11",1.7672,1.7672,1.7296,1.7672,1885.0],["1989-08-14",1.7672,1.7672,1.7296,1.7672,16966.0],["1989-08-15",1.7672,1.7672,1.7296,1.7672,1885.0],["1989-08-16",1.7672,1.7672,1.7296,1.7672,8672.0],["1989-08-17",1.7672,1.7672,1.7484,1.7672,5655.0],["1989-08-18",1.7672,1.7672,1.7296,1.7296,4901.0],["1989-08-21",1.7484,1.7672,1.7484,1.7672,1131.0],["1989-08-22",1.7578,1.7578,1.7296,1.7296,30162.0],["1989-08-23",1.7296,1.7296,1.7296,1.7296,754.0],["1989-08-24",1.7296,1.7578,1.7296,1.7296,13950.0],["1989-08-25",1.7296,1.7484,1.6732,1.6732,27523.0],["1989-08-28",1.6732,1.7108,1.645,1.645,19982.0],["1989-08-29",1.6826,1.692,1.6826,1.6826,1131.0],["1989-08-30",1.6732,1.6732,1.6356,1.6732,11688.0],["1989-08-31",1.6544,1.6544,1.6544,1.6544,2262.0],["1989-09-01",1.6544,1.6732,1.6168,1.6732,278246.0],["1989-09-05",1.6732,1.6732,1.6732,1.6732,377.0],["1989-09-06",1.6732,1.6732,1.6356,1.6732,7541.0],["1989-09-07",1.6356,1.6356,1.6356,1.6356,754.0],["1989-09-08",1.6544,1.6732,1.6544,1.6638,16212.0],["1989-09-11",1.6356,1.6356,1.6356,1.6356,3016.0],["1989-09-12",1.6356,1.6638,1.6356,1.6638,754.0],["1989-09-13",1.6638,1.6638,1.6638,1.6638,7918.0],["1989-09-14",1.6638,1.6638,1.6638,1.6638,2262.0],["1989-09-15",1.6638,1.692,1.6356,1.692,246952.0],["1989-09-18",1.6882,1.6882,1.6788,1.6788,91994.0],["1989-09-19",1.6788,1.7072,1.6503,1.6693,20736.0],["1989-09-20",1.6693,1.7072,1.6693,1.6693,1131.0],["1989-09-21",1.6693,1.7072,1.6693,1.7072,4524.0],["1989-09-22",1.7072,1.7072,1.6693,1.7072,9426.0],["1989-09-25",1.7072,1.7072,1.7072,1.7072,1131.0],["1989-09-26",1.6693,1.6693,1.6693,1.6693,1131.0],["1989-09-27",1.7072,1.7072,1.7072,1.7072,377.0],["1989-09-28",1.7072,1.7072,1.7072,1.7072,1885.0],["1989-09-29",1.7072,1.7072,1.7072,1.7072,1131.0],["1989-10-02",1.7072,1.7072,1.6977,1.7072,9049.0],["1989-10-03",1.6693,1.6693,1.6693,1.6693,377.0],["1989-10-04",1.6693,1.7072,1.6693,1.6882,8295.0],["1989-10-05",1.6882,1.7262,1.6693,1.6882,274098.0],["1989-10-06",1.6882,1.6882,1.6503,1.6693,7918.0],["1989-10-09",1.6882,1.6882,1.6882,1.6882,377.0],["1989-10-10",1.6882,1.6882,1.6503,1.6882,90863.0],["1989-10-11",1.6503,1.6503,1.6503,1.6503,7541.0],["1989-10-12",1.6693,1.6882,1.6693,1.6882,98027.0],["1989-10-13",1.6882,1.6882,1.6693,1.6693,1131.0],["1989-10-16",1.6693,1.6693,1.6124,1.6693,45620.0],["1989-10-17",1.6693,1.6693,1.6693,1.6693,6409.0],["1989-10-18",1.6693,1.6693,1.6503,1.6598,50522.0],["1989-10-19",1.6598,1.6693,1.6503,1.6598,33932.0],["1989-10-20",1.6408,1.6408,1.6408,1.6408,11311.0],["1989-10-23",1.6313,1.6313,1.6313,1.6313,1508.0],["1989-10-24",1.6693,1.6693,1.6693,1.6693,754.0],["1989-10-25",1.6124,1.6124,1.6124,1.6124,1885.0],["1989-10-26",1.6124,1.6124,1.6124,1.6124,0.0],["1989-10-27",1.6313,1.6503,1.6313,1.6408,17720.0],["1989-10-30",1.6408,1.6693,1.6124,1.6124,29408.0],["1989-10-31",1.6124,1.6503,1.5934,1.6503,336308.0],["1989-11-01",1.6503,1.6503,1.6219,1.6313,15081.0],["1989-11-02",1.6313,1.6313,1.6313,1.6313,0.0],["1989-11-03",1.6313,1.6503,1.5934,1.6503,7918.0],["1989-11-06",1.6503,1.6503,1.5934,1.6503,12819.0],["1989-11-07",1.6503,1.6503,1.5934,1.5934,3770.0],["1989-11-08",1.5934,1.6503,1.5934,1.6503,201709.0],["1989-11-09",1.6503,1.6693,1.6219,1.6503,660928.0],["1989-11-10",1.6503,1.6693,1.6313,1.6503,378912.0],["1989-11-13",1.6503,1.6503,1.6503,1.6503,0.0],["1989-11-14",1.6503,1.6503,1.6503,1.6503,0.0],["1989-11-15",1.6503,1.6693,1.6313,1.6408,504462.0],["1989-11-16",1.6408,1.6693,1.6313,1.6503,110092.0],["1989-11-17",1.6503,1.6503,1.6124,1.6124,13196.0],["1989-11-20",1.5934,1.5934,1.5934,1.5934,377.0],["1989-11-21",1.5934,1.6313,1.5934,1.5934,8295.0],["1989-11-22",1.5934,1.6313,1.5744,1.5934,45997.0],["1989-11-24",1.5934,1.5934,1.5555,1.5934,3393.0],["1989-11-27",1.5934,1.5934,1.5934,1.5934,2262.0],["1989-11-28",1.5555,1.5555,1.5555,1.5555,2639.0],["1989-11-29",1.5934,1.5934,1.5934,1.5934,19228.0],["1989-11-30",1.5934,1.6124,1.5555,1.5555,754.0],["1989-12-01",1.5555,1.5555,1.5555,1.5555,754.0],["1989-12-04",1.5555,1.5555,1.5555,1.5555,1131.0],["1989-12-05",1.5555,1.5934,1.5555,1.5934,3016.0],["1989-12-06",1.5934,1.5934,1.5934,1.5934,1885.0],["1989-12-07",1.5744,1.5744,1.5365,1.546,23376.0],["1989-12-08",1.565,1.5744,1.565,1.5744,4524.0],["1989-12-11",1.5744,1.5744,1.5744,1.5744,3393.0],["1989-12-12",1.5744,1.5744,1.5365,1.5365,11311.0],["1989-12-13",1.5365,1.5744,1.5175,1.5175,14327.0],["1989-12-14",1.5175,1.5555,1.4986,1.5555,15458.0],["1989-12-15",1.5555,1.5555,1.4986,1.5555,15458.0],["1989-12-18",1.5555,1.5555,1.4986,1.5555,4147.0],["1989-12-19",1.5555,1.6882,1.5555,1.6882,27523.0],["1989-12-20",1.6882,1.7072,1.6503,1.6503,9803.0],["1989-12-21",1.6503,1.7072,1.6503,1.7072,6409.0],["1989-12-22",1.7072,1.7262,1.6693,1.7072,11311.0],["1989-12-26",1.7417,1.7799,1.7417,1.7608,98404.0],["1989-12-27",1.7608,1.7799,1.7608,1.7799,14327.0],["1989-12-28",1.7799,1.7799,1.7512,1.7799,12065.0],["1989-12-29",1.7799,1.7799,1.7225,1.7225,2262.0],["1990-01-02",1.7225,1.7799,1.7225,1.7608,11688.0],["1990-01-03",1.7608,1.7799,1.7417,1.7417,87470.0],["1990-01-04",1.7417,1.7799,1.7225,1.7704,6032.0],["1990-01-05",1.7704,1.7799,1.7225,1.7608,38834.0],["1990-01-08",1.7608,1.7799,1.7225,1.7704,44112.0],["1990-01-09",1.7704,1.7704,1.7417,1.7608,94634.0],["1990-01-10",1.7608,1.7991,1.7225,1.7991,95011.0],["1990-01-11",1.7991,1.7991,1.7417,1.7799,12065.0],["1990-01-12",1.646,1.646,1.5886,1.5886,13196.0],["1990-01-15",1.5886,1.5886,1.5886,1.5886,0.0],["1990-01-16",1.6077,1.646,1.6077,1.6364,165892.0],["1990-01-17",1.6364,1.6364,1.6077,1.6364,148925.0],["1990-01-18",1.6364,1.6364,1.6364,1.6364,754.0],["1990-01-19",1.6077,1.6077,1.6077,1.6077,4147.0],["1990-01-22",1.6077,1.6364,1.6077,1.6364,61832.0],["1990-01-23",1.6364,1.6364,1.6077,1.6268,51653.0],["1990-01-24",1.6077,1.6077,1.6077,1.6077,3393.0],["1990-01-25",1.6077,1.646,1.6077,1.6077,11311.0],["1990-01-26",1.6077,1.646,1.6077,1.6077,22622.0],["1990-01-29",1.6077,1.646,1.6077,1.6077,6786.0],["1990-01-30",1.6077,1.646,1.5694,1.5694,70881.0],["1990-01-31",1.5694,1.6268,1.5503,1.6268,25638.0],["1990-02-01",1.5503,1.5503,1.5503,1.5503,2639.0],["1990-02-02",1.5503,1.6077,1.5503,1.5503,4901.0],["1990-02-05",1.5886,1.6077,1.5886,1.5886,3016.0],["1990-02-06",1.6077,1.6077,1.6077,1.6077,377.0],["1990-02-07",1.6077,1.6077,1.6077,1.6077,377.0],["1990-02-08",1.5503,1.5503,1.5503,1.5503,377.0],["1990-02-09",1.5503,1.6077,1.5503,1.5694,19982.0],["1990-02-12",1.5694,1.6077,1.5311,1.5311,10557.0],["1990-02-13",1.5311,1.5503,1.512,1.512,13573.0],["1990-02-14",1.512,1.5694,1.512,1.5503,28654.0],["1990-02-15",1.5503,1.5694,1.5311,1.5311,4524.0],["1990-02-16",1.5311,1.5694,1.5311,1.5311,1131.0],["1990-02-20",1.5311,1.5694,1.5311,1.5311,16966.0],["1990-02-21",1.5311,1.5311,1.5311,1.5311,0.0],["1990-02-22",1.5311,1.5503,1.512,1.512,38457.0],["1990-02-23",1.512,1.5503,1.512,1.5503,42227.0],["1990-02-26",1.5503,1.5503,1.512,1.5503,41473.0],["1990-02-27",1.5503,1.5503,1.512,1.512,9803.0],["1990-02-28",1.512,1.5503,1.512,1.512,3770.0],["1990-03-01",1.512,1.5503,1.512,1.512,32047.0],["1990-03-02",1.5503,1.5503,1.5503,1.5503,754.0],["1990-03-05",1.5503,1.5503,1.512,1.5216,36572.0],["1990-03-06",1.5216,1.5311,1.512,1.512,8672.0],["1990-03-07",1.5311,1.5503,1.5311,1.5311,18851.0],["1990-03-08",1.5503,1.5503,1.5503,1.5503,1508.0],["1990-03-09",1.5311,1.5311,1.512,1.5311,1508.0],["1990-03-12",1.5311,1.5503,1.512,1.5311,24884.0],["1990-03-13",1.5311,1.5503,1.512,1.5503,3016.0],["1990-03-14",1.5503,1.5503,1.512,1.5503,10557.0],["1990-03-15",1.5503,1.5503,1.5503,1.5503,754.0],["1990-03-16",1.5503,1.5503,1.5503,1.5503,0.0],["1990-03-19",1.5271,1.5271,1.5271,1.5271,6032.0],["1990-03-20",1.5271,1.5561,1.5271,1.5271,9803.0],["1990-03-21",1.5271,1.5657,1.5271,1.5464,9803.0],["1990-03-22",1.5464,1.5464,1.5078,1.5078,18097.0],["1990-03-23",1.5078,1.5464,1.5078,1.5464,15081.0],["1990-03-26",1.5464,1.5464,1.4884,1.4884,6786.0],["1990-03-27",1.5464,1.5464,1.4884,1.5464,9426.0],["1990-03-28",1.5271,1.5271,1.4884,1.4884,6786.0],["1990-03-29",1.5271,1.5271,1.4981,1.5271,9426.0],["1990-03-30",1.5078,1.5078,1.4691,1.4691,52407.0],["1990-04-02",1.5078,1.5078,1.4691,1.5078,13950.0],["1990-04-03",1.5078,1.5078,1.4884,1.4884,7164.0],["1990-04-04",1.4691,1.5078,1.4498,1.4498,26015.0],["1990-04-05",1.5078,1.5078,1.5078,1.5078,6032.0],["1990-04-06",1.5078,1.5078,1.4498,1.4884,7541.0],["1990-04-09",1.4884,1.4884,1.4304,1.4498,13573.0],["1990-04-10",1.4498,1.4498,1.3918,1.4498,15081.0],["1990-04-11",1.3918,1.4498,1.3918,1.4401,6786.0],["1990-04-12",1.4498,1.4498,1.3918,1.4498,31293.0],["1990-04-16",1.4111,1.4498,1.3918,1.4498,123665.0],["1990-04-17",1.4498,1.4498,1.4208,1.4498,7164.0],["1990-04-18",1.4498,1.4498,1.3918,1.3918,23376.0],["1990-04-19",1.4304,1.4304,1.3338,1.3918,25638.0],["1990-04-20",1.3918,1.3918,1.3338,1.3724,38080.0],["1990-04-23",1.3918,1.3918,1.3144,1.3144,16589.0],["1990-04-24",1.3144,1.3724,1.3144,1.3144,22622.0],["1990-04-25",1.3531,1.3531,1.2758,1.3048,9426.0],["1990-04-26",1.3531,1.3531,1.3048,1.3048,2262.0],["1990-04-27",1.3434,1.3531,1.3048,1.3531,9426.0],["1990-04-30",1.2758,1.3531,1.2758,1.3048,12065.0],["1990-05-01",1.3531,1.3531,1.2758,1.2758,4524.0],["1990-05-02",1.3048,1.3531,1.2758,1.3434,19228.0],["1990-05-03",1.3531,1.3531,1.2758,1.2758,39965.0],["1990-05-04",1.3144,1.3144,1.2758,1.2951,52784.0],["1990-05-07",1.2758,1.3144,1.2758,1.3144,8295.0],["1990-05-08",1.3144,1.3144,1.2758,1.3144,7164.0],["1990-05-09",1.3144,1.3144,1.2758,1.2758,59193.0],["1990-05-10",1.3144,1.3144,1.2855,1.3144,75782.0],["1990-05-11",1.3144,1.3144,1.2951,1.2951,3016.0],["1990-05-14",1.3144,1.3144,1.2758,1.3144,10557.0],["1990-05-15",1.2758,1.3144,1.2758,1.3144,6409.0],["1990-05-16",1.3144,1.3144,1.2758,1.3144,12442.0],["1990-05-17",1.3144,1.3144,1.3144,1.3144,4524.0],["1990-05-18",1.3144,1.3144,1.2758,1.3144,26392.0],["1990-05-21",1.3144,1.3144,1.2661,1.2661,85585.0],["1990-05-22",1.2565,1.3144,1.2565,1.3144,10180.0],["1990-05-23",1.2951,1.3048,1.2565,1.2951,35063.0],["1990-05-24",1.2951,1.2951,1.2951,1.2951,2639.0],["1990-05-25",1.2951,1.3048,1.2565,1.3048,48259.0],["1990-05-29",1.3144,1.3144,1.2758,1.2951,9803.0],["1990-05-30",1.3144,1.3144,1.2758,1.2758,19605.0],["1990-05-31",1.2758,1.3144,1.2758,1.3144,85962.0],["1990-06-01",1.3144,1.3144,1.2951,1.3144,14327.0],["1990-06-04",1.3144,1.3144,1.2758,1.2951,11688.0],["1990-06-05",1.3144,1.3144,1.2758,1.3144,44112.0],["1990-06-06",1.3144,1.3144,1.3144,1.3144,3016.0],["1990-06-07",1.2951,1.3144,1.2758,1.3144,13573.0],["1990-06-08",1.3144,1.3144,1.3144,1.3144,4147.0],["1990-06-11",1.3144,1.3144,1.3144,1.3144,6409.0],["1990-06-12",1.3144,1.3144,1.2758,1.3144,36195.0],["1990-06-13",1.3144,1.3144,1.3144,1.3144,754.0],["1990-06-14",1.2855,1.3144,1.2855,1.3144,21113.0],["1990-06-15",1.3144,1.3144,1.3144,1.3144,3016.0],["1990-06-18",1.3105,1.3301,1.2714,1.3105,15081.0],["1990-06-19",1.3105,1.3105,1.2714,1.2714,16966.0],["1990-06-20",1.3105,1.3105,1.2519,1.3105,184743.0],["1990-06-21",1.2714,1.3008,1.2519,1.3008,12442.0],["1990-06-22",1.3105,1.3105,1.2519,1.291,42227.0],["1990-06-25",1.3105,1.3105,1.3105,1.3105,754.0],["1990-06-26",1.3105,1.3105,1.2519,1.3105,13196.0],["1990-06-27",1.3105,1.3105,1.2519,1.2519,22245.0],["1990-06-28",1.291,1.3105,1.291,1.3105,1131.0],["1990-06-29",1.2519,1.3105,1.2519,1.3105,32801.0],["1990-07-02",1.2616,1.3105,1.2616,1.3105,10180.0],["1990-07-03",1.3105,1.3105,1.2714,1.3105,7918.0],["1990-07-05",1.3105,1.3105,1.2714,1.3105,65226.0],["1990-07-06",1.3105,1.3105,1.3105,1.3105,1508.0],["1990-07-09",1.3105,1.3105,1.2714,1.2714,12065.0],["1990-07-10",1.3105,1.3105,1.2714,1.2714,18474.0],["1990-07-11",1.3105,1.3105,1.2519,1.3105,3770.0],["1990-07-12",1.2519,1.3105,1.2519,1.3105,6786.0],["1990-07-13",1.2519,1.3105,1.2519,1.2812,8672.0],["1990-07-16",1.2519,1.3105,1.2519,1.2714,110846.0],["1990-07-17",1.2714,1.3105,1.2714,1.291,49013.0],["1990-07-18",1.3105,1.3105,1.2714,1.2812,41473.0],["1990-07-19",1.3105,1.3105,1.2714,1.2714,11688.0],["1990-07-20",1.2714,1.3105,1.2714,1.3105,10180.0],["1990-07-23",1.3105,1.3105,1.2714,1.2812,7541.0],["1990-07-24",1.2714,1.3105,1.2714,1.3105,14327.0],["1990-07-25",1.3105,1.3105,1.2519,1.2812,61832.0],["1990-07-26",1.291,1.291,1.2519,1.2519,10180.0],["1990-07-27",1.291,1.3105,1.2519,1.2519,36572.0],["1990-07-30",1.2519,1.2714,1.2323,1.2323,25638.0],["1990-07-31",1.2323,1.2519,1.2323,1.2323,22999.0],["1990-08-01",1.2519,1.2519,1.2323,1.2323,19982.0],["1990-08-02",1.2519,1.2519,1.2127,1.2127,24507.0],["1990-08-03",1.2127,1.2519,1.2127,1.2225,19982.0],["1990-08-06",1.2127,1.2127,1.1736,1.203,49390.0],["1990-08-07",1.2127,1.2127,1.1834,1.203,71635.0],["1990-08-08",1.203,1.203,1.1736,1.1932,66357.0],["1990-08-09",1.1932,1.1932,1.1736,1.1932,10934.0],["1990-08-10",1.1932,1.1932,1.1638,1.1932,24884.0],["1990-08-13",1.1638,1.1932,1.1638,1.1736,10934.0],["1990-08-14",1.1932,1.1932,1.1638,1.1736,38834.0],["1990-08-15",1.1834,1.1834,1.1736,1.1736,7541.0],["1990-08-16",1.1834,1.1834,1.1638,1.1834,8295.0],["1990-08-17",1.1638,1.1834,1.1541,1.1541,52407.0],["1990-08-20",1.1443,1.1834,1.1443,1.1443,8295.0],["1990-08-21",1.1736,1.1736,1.1149,1.1736,67865.0],["1990-08-22",1.1736,1.1736,1.1149,1.1345,20359.0],["1990-08-23",1.1541,1.1541,1.1149,1.1541,4901.0],["1990-08-24",1.1149,1.1541,1.1149,1.1149,50145.0],["1990-08-27",1.1541,1.1541,1.1149,1.1541,13573.0],["1990-08-28",1.1443,1.1443,1.1247,1.1247,3016.0],["1990-08-29",1.1541,1.1541,1.0954,1.0954,41850.0],["1990-08-30",1.1541,1.1541,1.0954,1.1345,257509.0],["1990-08-31",1.1345,1.1345,1.0954,1.0954,9803.0],["1990-09-04",1.1345,1.1345,1.1149,1.1345,8672.0],["1990-09-05",1.1345,1.1345,1.1345,1.1345,9049.0],["1990-09-06",1.1345,1.1345,1.0954,1.1345,5278.0],["1990-09-07",1.1345,1.1345,1.1345,1.1345,3770.0],["1990-09-10",1.0954,1.1345,1.0954,1.1345,15458.0],["1990-09-11",1.1149,1.1345,1.1149,1.1345,13196.0],["1990-09-12",1.1052,1.1345,1.0954,1.1345,3016.0],["1990-09-13",1.1149,1.1345,1.1149,1.1345,4147.0],["1990-09-14",1.0954,1.1345,1.0954,1.1247,35440.0],["1990-09-17",1.1108,1.1505,1.1108,1.1505,2639.0],["1990-09-18",1.1505,1.1505,1.1108,1.1108,10180.0],["1990-09-19",1.1505,1.1505,1.1406,1.1406,7164.0],["1990-09-20",1.1207,1.1505,1.1207,1.1505,30539.0],["1990-09-21",1.1505,1.1505,1.1108,1.1505,9803.0],["1990-09-24",1.1505,1.1505,1.1108,1.1207,32424.0],["1990-09-25",1.1108,1.1406,1.1108,1.1108,22245.0],["1990-09-26",1.1505,1.1505,1.091,1.091,74274.0],["1990-09-27",1.091,1.1207,1.091,1.1108,36572.0],["1990-09-28",1.1009,1.1108,1.091,1.1108,221315.0],["1990-10-01",1.091,1.1108,1.091,1.1108,64472.0],["1990-10-02",1.1108,1.1108,1.091,1.091,24130.0],["1990-10-03",1.091,1.1108,1.091,1.1108,78044.0],["1990-10-04",1.1108,1.1108,1.1009,1.1108,7164.0],["1990-10-05",1.091,1.1108,1.0712,1.1108,45620.0],["1990-10-08",1.1108,1.1108,1.1009,1.1108,24507.0],["1990-10-09",1.0712,1.1108,1.0712,1.0712,7164.0],["1990-10-10",1.091,1.091,1.0712,1.091,56931.0],["1990-10-11",1.091,1.091,1.0712,1.0712,8672.0],["1990-10-12",1.091,1.091,1.0712,1.091,13573.0],["1990-10-15",1.0811,1.1108,1.0712,1.1108,219052.0],["1990-10-16",1.1108,1.1207,1.091,1.1207,66734.0],["1990-10-17",1.1307,1.1307,1.1009,1.1207,17720.0],["1990-10-18",1.1108,1.1307,1.091,1.1307,14704.0],["1990-10-19",1.1307,1.1307,1.091,1.1108,68242.0],["1990-10-22",1.1307,1.1307,1.091,1.1108,17343.0],["1990-10-23",1.1108,1.1108,1.1108,1.1108,4901.0],["1990-10-24",1.1307,1.1307,1.091,1.1307,36949.0],["1990-10-25",1.091,1.1307,1.091,1.1307,4901.0],["1990-10-26",1.1307,1.1307,1.1307,1.1307,1131.0],["1990-10-29",1.1307,1.1307,1.1307,1.1307,3016.0],["1990-10-30",1.091,1.1307,1.091,1.091,6032.0],["1990-10-31",1.1307,1.1307,1.091,1.091,10934.0],["1990-11-01",1.1108,1.1307,1.1108,1.1307,10934.0],["1990-11-02",1.091,1.1307,1.091,1.1108,121780.0],["1990-11-05",1.1108,1.1307,1.1108,1.1108,4524.0],["1990-11-06",1.1009,1.1108,1.091,1.1009,60324.0],["1990-11-07",1.091,1.1009,1.091,1.1009,19605.0],["1990-11-08",1.091,1.1108,1.091,1.1108,2262.0],["1990-11-09",1.091,1.1108,1.091,1.091,6786.0],["1990-11-12",1.1108,1.1108,1.1108,1.1108,6409.0],["1990-11-13",1.091,1.1108,1.091,1.1108,45997.0],["1990-11-14",1.1108,1.1108,1.091,1.091,293704.0],["1990-11-15",1.1108,1.1108,1.091,1.091,9803.0],["1990-11-16",1.1108,1.1108,1.091,1.1108,20359.0],["1990-11-19",1.1108,1.1307,1.091,1.1307,74651.0],["1990-11-20",1.091,1.1108,1.0712,1.1009,238281.0],["1990-11-21",1.1307,1.1307,1.1307,1.1307,1131.0],["1990-11-23",1.1307,1.1307,1.091,1.091,3393.0],["1990-11-26",1.1307,1.1307,1.1307,1.1307,377.0],["1990-11-27",1.1307,1.1307,1.091,1.1307,4901.0],["1990-11-28",1.1307,1.1307,1.1307,1.1307,0.0],["1990-11-29",1.1307,1.1505,1.1108,1.1505,11688.0],["1990-11-30",1.1307,1.1902,1.1307,1.1307,58816.0],["1990-12-03",1.1307,1.1505,1.1307,1.1406,52030.0],["1990-12-04",1.1307,1.1902,1.1307,1.1902,20359.0],["1990-12-05",1.1307,1.1902,1.1307,1.1604,6786.0],["1990-12-06",1.1902,1.21,1.1505,1.1902,10934.0],["1990-12-07",1.1902,1.21,1.1505,1.1703,48259.0],["1990-12-10",1.21,1.21,1.21,1.21,1885.0],["1990-12-11",1.21,1.2298,1.1703,1.2298,6786.0],["1990-12-12",1.2298,1.2298,1.1703,1.2298,16966.0],["1990-12-13",1.2298,1.2298,1.1703,1.2001,11311.0],["1990-12-14",1.2298,1.2298,1.1703,1.1902,94634.0],["1990-12-17",1.1862,1.2465,1.1862,1.1862,39965.0],["1990-12-18",1.1862,1.2063,1.1862,1.2063,8295.0],["1990-12-19",1.2465,1.2465,1.1862,1.2465,11688.0],["1990-12-20",1.1862,1.2465,1.1862,1.2465,21113.0],["1990-12-21",1.2465,1.2465,1.1862,1.1862,2262.0],["1990-12-24",1.2465,1.2465,1.1862,1.1862,15081.0],["1990-12-26",1.2465,1.2465,1.2465,1.2465,377.0],["1990-12-27",1.1862,1.2063,1.1862,1.1862,4524.0],["1990-12-28",1.1862,1.2163,1.1862,1.1862,7918.0],["1990-12-31",1.1862,1.2465,1.1862,1.2465,8672.0],["1991-01-02",1.2465,1.2867,1.1862,1.2867,83323.0],["1991-01-03",1.2867,1.3872,1.2867,1.3671,73897.0],["1991-01-04",1.347,1.4073,1.3369,1.3671,342717.0],["1991-01-07",1.3269,1.3671,1.3269,1.347,11311.0],["1991-01-08",1.3269,1.3269,1.2867,1.3068,19605.0],["1991-01-09",1.2867,1.3068,1.2666,1.3068,9803.0],["1991-01-10",1.2666,1.2867,1.2666,1.2867,3393.0],["1991-01-11",1.2867,1.2867,1.2666,1.2666,21868.0],["1991-01-14",1.2465,1.2565,1.2465,1.2565,10180.0],["1991-01-15",1.2666,1.2867,1.2666,1.2867,57308.0],["1991-01-16",1.2867,1.2867,1.2867,1.2867,0.0],["1991-01-17",1.3671,1.3671,1.2867,1.3671,13196.0],["1991-01-18",1.2867,1.3168,1.2867,1.3168,18097.0],["1991-01-21",1.2867,1.2867,1.2867,1.2867,377.0],["1991-01-22",1.2867,1.347,1.2867,1.347,12065.0],["1991-01-23",1.347,1.347,1.347,1.347,0.0],["1991-01-24",1.3269,1.3269,1.2867,1.3269,36572.0],["1991-01-25",1.3269,1.3269,1.2867,1.2867,11311.0],["1991-01-28",1.2867,1.3269,1.2867,1.3269,9049.0],["1991-01-29",1.347,1.4073,1.3068,1.357,162875.0],["1991-01-30",1.3671,1.3872,1.3269,1.3269,88224.0],["1991-01-31",1.3269,1.3671,1.3269,1.3269,3393.0],["1991-02-01",1.347,1.3671,1.347,1.347,18097.0],["1991-02-04",1.3671,1.3671,1.347,1.3671,16589.0],["1991-02-05",1.3771,1.3771,1.3771,1.3771,29785.0],["1991-02-06",1.3671,1.3872,1.3671,1.3671,3393.0],["1991-02-07",1.3671,1.4073,1.3671,1.3872,70127.0],["1991-02-08",1.3872,1.4073,1.3872,1.3872,5655.0],["1991-02-11",1.3872,1.4475,1.3872,1.3872,97273.0],["1991-02-12",1.4073,1.4274,1.3771,1.3872,80684.0],["1991-02-13",1.3771,1.3771,1.3771,1.3771,377.0],["1991-02-14",1.4475,1.4475,1.4274,1.4274,2639.0],["1991-02-15",1.3771,1.4274,1.3771,1.3872,66357.0],["1991-02-19",1.4274,1.4274,1.3771,1.3771,3393.0],["1991-02-20",1.4274,1.4274,1.3972,1.3972,4147.0],["1991-02-21",1.4274,1.4274,1.4274,1.4274,377.0],["1991-02-22",1.3771,1.3771,1.3771,1.3771,754.0],["1991-02-25",1.4274,1.4274,1.3771,1.3872,27146.0],["1991-02-26",1.3872,1.4274,1.3872,1.4274,7164.0],["1991-02-27",1.4274,1.4274,1.3972,1.3972,8295.0],["1991-02-28",1.4475,1.4475,1.4073,1.4475,61078.0],["1991-03-01",1.4073,1.4676,1.4073,1.4274,22622.0],["1991-03-04",1.4576,1.4676,1.4073,1.4073,33932.0],["1991-03-05",1.4073,1.4274,1.4073,1.4274,29785.0],["1991-03-06",1.4073,1.4174,1.4073,1.4174,19605.0],["1991-03-07",1.4073,1.4375,1.4073,1.4375,12442.0],["1991-03-08",1.4375,1.4676,1.4073,1.4676,3016.0],["1991-03-11",1.4073,1.4676,1.4073,1.4073,3016.0],["1991-03-12",1.4073,1.4073,1.4073,1.4073,1508.0],["1991-03-13",1.4073,1.4073,1.4073,1.4073,8295.0],["1991-03-14",1.4073,1.4073,1.4073,1.4073,754.0],["1991-03-15",1.4475,1.4676,1.4073,1.4676,9049.0],["1991-03-18",1.4635,1.4635,1.4026,1.4026,40342.0],["1991-03-19",1.4026,1.4534,1.4026,1.4026,26769.0],["1991-03-20",1.4635,1.4635,1.4026,1.4026,93503.0],["1991-03-21",1.4026,1.4127,1.4026,1.4127,70881.0],["1991-03-22",1.3822,1.3924,1.3822,1.3822,47128.0],["1991-03-25",1.3822,1.4229,1.3822,1.4229,70504.0],["1991-03-26",1.4432,1.4432,1.3822,1.3924,102928.0],["1991-03-27",1.3822,1.4432,1.3822,1.4127,74274.0],["1991-03-28",1.4026,1.4432,1.3822,1.4432,32801.0],["1991-04-01",1.4432,1.4432,1.3822,1.3924,53915.0],["1991-04-02",1.4229,1.4229,1.3619,1.3619,500691.0],["1991-04-03",1.3822,1.3924,1.3619,1.3619,67488.0],["1991-04-04",1.4026,1.4026,1.3619,1.4026,5278.0],["1991-04-05",1.4026,1.4026,1.3619,1.3721,16589.0],["1991-04-08",1.3721,1.4026,1.3213,1.3314,76159.0],["1991-04-09",1.3213,1.3619,1.3213,1.3213,16966.0],["1991-04-10",1.3619,1.3619,1.3009,1.3619,3770.0],["1991-04-11",1.3009,1.3619,1.3009,1.3416,11688.0],["1991-04-12",1.3314,1.3314,1.3314,1.3314,4147.0],["1991-04-15",1.3619,1.3619,1.3619,1.3619,8672.0],["1991-04-16",1.3518,1.3822,1.3213,1.3822,15835.0],["1991-04-17",1.3213,1.3822,1.3213,1.3822,74651.0],["1991-04-18",1.3822,1.4127,1.3213,1.3924,75028.0],["1991-04-19",1.3822,1.4229,1.3822,1.4229,13573.0],["1991-04-22",1.4229,1.4229,1.3822,1.4229,65603.0],["1991-04-23",1.4229,1.4229,1.3822,1.3822,70127.0],["1991-04-24",1.4229,1.4229,1.3822,1.3822,6409.0],["1991-04-25",1.3822,1.4229,1.3822,1.4229,6032.0],["1991-04-26",1.3822,1.3822,1.3822,1.3822,5655.0],["1991-04-29",1.4229,1.4229,1.3416,1.3822,24130.0],["1991-04-30",1.3416,1.3619,1.3416,1.3416,8672.0],["1991-05-01",1.3416,1.3822,1.3416,1.3822,8672.0],["1991-05-02",1.3822,1.3822,1.3416,1.3416,1885.0],["1991-05-03",1.3822,1.3822,1.3822,1.3822,377.0],["1991-05-06",1.3416,1.4026,1.3416,1.4026,754.0],["1991-05-07",1.3619,1.4229,1.3619,1.3619,56554.0],["1991-05-08",1.3924,1.4229,1.3619,1.4229,43358.0],["1991-05-09",1.3619,1.4229,1.3619,1.4229,4524.0],["1991-05-10",1.3822,1.4127,1.3822,1.3924,78422.0],["1991-05-13",1.3619,1.3619,1.3619,1.3619,1885.0],["1991-05-14",1.4026,1.4026,1.4026,1.4026,754.0],["1991-05-15",1.3619,1.4229,1.3619,1.4229,1885.0],["1991-05-16",1.3619,1.4026,1.3619,1.3924,28277.0],["1991-05-17",1.3721,1.4026,1.3619,1.4026,4901.0],["1991-05-20",1.3619,1.3822,1.3619,1.3619,16966.0],["1991-05-21",1.4229,1.4229,1.3619,1.3619,17343.0],["1991-05-22",1.3619,1.3619,1.3619,1.3619,3770.0],["1991-05-23",1.3822,1.4026,1.3822,1.4026,36572.0],["1991-05-24",1.4432,1.4432,1.4432,1.4432,3770.0],["1991-05-28",1.4635,1.4635,1.4229,1.4229,3770.0],["1991-05-29",1.4026,1.4432,1.3822,1.3822,7164.0],["1991-05-30",1.3822,1.4229,1.3822,1.4229,20359.0],["1991-05-31",1.3822,1.4229,1.3822,1.4026,31293.0],["1991-06-03",1.4127,1.4127,1.4127,1.4127,5278.0],["1991-06-04",1.3822,1.4432,1.3822,1.4432,12065.0],["1991-06-05",1.4026,1.4127,1.3822,1.4127,5655.0],["1991-06-06",1.3822,1.3822,1.3822,1.3822,15835.0],["1991-06-07",1.4229,1.4432,1.4127,1.4432,24507.0],["1991-06-10",1.4127,1.4229,1.3822,1.4229,20736.0],["1991-06-11",1.4432,1.4432,1.4127,1.4432,6032.0],["1991-06-12",1.3822,1.4432,1.3822,1.4432,1508.0],["1991-06-13",1.4432,1.4432,1.4432,1.4432,0.0],["1991-06-14",1.3822,1.4432,1.3822,1.4432,3393.0],["1991-06-17",1.398,1.4391,1.398,1.4391,4901.0],["1991-06-18",1.398,1.4597,1.398,1.4083,28654.0],["1991-06-19",1.398,1.4391,1.398,1.398,4147.0],["1991-06-20",1.398,1.4186,1.398,1.4186,32424.0],["1991-06-21",1.398,1.398,1.398,1.398,2262.0],["1991-06-24",1.4083,1.4083,1.4083,1.4083,1131.0],["1991-06-25",1.398,1.398,1.398,1.398,8672.0],["1991-06-26",1.398,1.4597,1.398,1.398,12065.0],["1991-06-27",1.398,1.398,1.398,1.398,2262.0],["1991-06-28",1.398,1.4391,1.398,1.398,18097.0],["1991-07-01",1.398,1.398,1.3363,1.398,42981.0],["1991-07-02",1.398,1.398,1.398,1.398,377.0],["1991-07-03",1.3363,1.398,1.3363,1.398,10180.0],["1991-07-05",1.3363,1.398,1.3363,1.398,4524.0],["1991-07-08",1.398,1.398,1.398,1.398,754.0],["1991-07-09",1.398,1.398,1.398,1.398,0.0],["1991-07-10",1.398,1.398,1.398,1.398,0.0],["1991-07-11",1.3774,1.4186,1.3672,1.3672,29785.0],["1991-07-12",1.398,1.398,1.398,1.398,1885.0],["1991-07-15",1.4083,1.4597,1.398,1.398,64095.0],["1991-07-16",1.4597,1.4597,1.398,1.4288,72389.0],["1991-07-17",1.4083,1.4597,1.398,1.4494,347618.0],["1991-07-18",1.398,1.398,1.398,1.398,1885.0],["1991-07-19",1.4597,1.4597,1.398,1.398,4901.0],["1991-07-22",1.398,1.4391,1.398,1.4186,32801.0],["1991-07-23",1.398,1.4083,1.398,1.4083,5655.0],["1991-07-24",1.4391,1.4391,1.4391,1.4391,754.0],["1991-07-25",1.4391,1.4391,1.398,1.398,12065.0],["1991-07-26",1.4391,1.4391,1.398,1.4083,1885.0],["1991-07-29",1.4597,1.4597,1.4083,1.4597,58062.0],["1991-07-30",1.4186,1.4597,1.4186,1.4597,48636.0],["1991-07-31",1.4597,1.4802,1.4597,1.4802,11688.0],["1991-08-01",1.4802,1.4802,1.4391,1.4391,1508.0],["1991-08-02",1.4802,1.4802,1.4802,1.4802,4147.0],["1991-08-05",1.4186,1.4802,1.4186,1.4186,3393.0],["1991-08-06",1.4391,1.4802,1.4186,1.4288,7541.0],["1991-08-07",1.4494,1.4494,1.4186,1.4186,10557.0],["1991-08-08",1.4802,1.4802,1.4186,1.4802,5655.0],["1991-08-09",1.4186,1.4802,1.4186,1.4802,3393.0],["1991-08-12",1.4186,1.4802,1.4186,1.4802,14704.0],["1991-08-13",1.4802,1.4802,1.4186,1.4186,2639.0],["1991-08-14",1.4186,1.5008,1.4186,1.5008,63717.0],["1991-08-15",1.5008,1.5008,1.4391,1.5008,10180.0],["1991-08-16",1.5008,1.5008,1.5008,1.5008,4147.0],["1991-08-19",1.4391,1.5008,1.4186,1.4391,18097.0],["1991-08-20",1.4391,1.5008,1.4391,1.4597,14327.0],["1991-08-21",1.5213,1.5625,1.4802,1.5625,6032.0],["1991-08-22",1.5008,1.5419,1.5008,1.5419,32047.0],["1991-08-23",1.5419,1.5419,1.5419,1.5419,1131.0],["1991-08-26",1.5213,1.5419,1.5008,1.5419,8295.0],["1991-08-27",1.5008,1.5213,1.398,1.4597,67865.0],["1991-08-28",1.4802,1.4802,1.4802,1.4802,1131.0],["1991-08-29",1.4391,1.4802,1.4186,1.4391,22245.0],["1991-08-30",1.4186,1.4597,1.4186,1.4288,12819.0],["1991-09-03",1.4597,1.4597,1.4597,1.4597,1131.0],["1991-09-04",1.4597,1.4802,1.4186,1.4802,1131.0],["1991-09-05",1.4186,1.4186,1.4186,1.4186,377.0],["1991-09-06",1.4186,1.4391,1.4186,1.4391,8672.0],["1991-09-09",1.4391,1.4802,1.4391,1.4802,11688.0],["1991-09-10",1.4494,1.5008,1.4186,1.4597,64095.0],["1991-09-11",1.4802,1.4802,1.398,1.4186,66734.0],["1991-09-12",1.4186,1.4186,1.4186,1.4186,7541.0],["1991-09-13",1.4186,1.4186,1.3569,1.4186,39965.0],["1991-09-16",1.352,1.3936,1.3312,1.3312,34686.0],["1991-09-17",1.3936,1.3936,1.3936,1.3936,6409.0],["1991-09-18",1.3936,1.456,1.3936,1.456,84077.0],["1991-09-19",1.456,1.4768,1.4352,1.4768,117255.0],["1991-09-20",1.4768,1.4768,1.4144,1.4768,16589.0],["1991-09-23",1.4144,1.5392,1.4144,1.5392,58439.0],["1991-09-24",1.5808,1.6224,1.5392,1.56,65226.0],["1991-09-25",1.5808,1.5808,1.5184,1.5808,2639.0],["1991-09-26",1.5184,1.5808,1.5184,1.5808,15835.0],["1991-09-27",1.5184,1.5808,1.5184,1.56,21491.0],["1991-09-30",1.5808,1.5808,1.5392,1.5808,14704.0],["1991-10-01",1.5392,1.5808,1.5392,1.5808,8295.0],["1991-10-02",1.6224,1.6224,1.5392,1.5392,4147.0],["1991-10-03",1.6224,1.6224,1.5392,1.5392,3016.0],["1991-10-04",1.5392,1.5392,1.5392,1.5392,1508.0],["1991-10-07",1.5392,1.5392,1.5392,1.5392,2639.0],["1991-10-08",1.56,1.56,1.4976,1.5392,34309.0],["1991-10-09",1.5392,1.5392,1.4768,1.5392,36949.0],["1991-10-10",1.5392,1.5392,1.5392,1.5392,377.0],["1991-10-11",1.5392,1.5392,1.4976,1.4976,4901.0],["1991-10-14",1.5392,1.5392,1.5392,1.5392,1885.0],["1991-10-15",1.5392,1.56,1.5184,1.5184,22999.0],["1991-10-16",1.5808,1.5808,1.5184,1.5808,9049.0],["1991-10-17",1.5808,1.5808,1.5184,1.5808,6786.0],["1991-10-18",1.5184,1.5808,1.5184,1.5808,43358.0],["1991-10-21",1.5184,1.6016,1.5184,1.6016,47128.0],["1991-10-22",1.5392,1.6016,1.5392,1.5392,3393.0],["1991-10-23",1.5392,1.6432,1.5392,1.6432,53915.0],["1991-10-24",1.6432,1.6432,1.5808,1.5808,50522.0],["1991-10-25",1.6432,1.6432,1.56,1.6432,2262.0],["1991-10-28",1.4768,1.4768,1.4352,1.4352,16212.0],["1991-10-29",1.4768,1.4976,1.4352,1.4976,51653.0],["1991-10-30",1.4872,1.4872,1.4872,1.4872,1508.0],["1991-10-31",1.4352,1.4976,1.4352,1.4976,15835.0],["1991-11-01",1.4352,1.4976,1.4352,1.4976,10180.0],["1991-11-04",1.4352,1.4352,1.4352,1.4352,4901.0],["1991-11-05",1.4352,1.4352,1.4352,1.4352,2262.0],["1991-11-06",1.4976,1.4976,1.4352,1.4352,16212.0],["1991-11-07",1.4976,1.4976,1.4352,1.456,2262.0],["1991-11-08",1.4976,1.4976,1.4352,1.4352,26769.0],["1991-11-11",1.4144,1.4352,1.4144,1.4352,14327.0],["1991-11-12",1.4144,1.4144,1.4144,1.4144,6409.0],["1991-11-13",1.4144,1.456,1.3936,1.456,41096.0],["1991-11-14",1.3728,1.456,1.3728,1.456,10180.0],["1991-11-15",1.3936,1.4352,1.3728,1.3832,80684.0],["1991-11-18",1.3936,1.456,1.3936,1.456,33178.0],["1991-11-19",1.456,1.456,1.456,1.456,2262.0],["1991-11-20",1.456,1.456,1.3936,1.456,1508.0],["1991-11-21",1.456,1.456,1.4144,1.456,5278.0],["1991-11-22",1.456,1.456,1.3936,1.3936,17720.0],["1991-11-25",1.3936,1.3936,1.3936,1.3936,377.0],["1991-11-26",1.3936,1.4144,1.3936,1.3936,1131.0],["1991-11-27",1.3936,1.3936,1.3936,1.3936,0.0],["1991-11-29",1.3936,1.456,1.3936,1.456,3770.0],["1991-12-02",1.3936,1.4352,1.3936,1.4352,3016.0],["1991-12-03",1.3936,1.4352,1.3936,1.4352,10180.0],["1991-12-04",1.4352,1.4352,1.3936,1.3936,21491.0],["1991-12-05",1.3832,1.4352,1.3832,1.4352,2262.0],["1991-12-06",1.4144,1.4144,1.3312,1.3936,25638.0],["1991-12-09",1.4144,1.4144,1.3312,1.3936,7918.0],["1991-12-10",1.3936,1.3936,1.3312,1.3624,21491.0],["1991-12-11",1.3936,1.4144,1.3728,1.4144,7918.0],["1991-12-12",1.3728,1.4352,1.3728,1.4352,2639.0],["1991-12-13",1.352,1.352,1.352,1.352,1131.0],["1991-12-16",1.3673,1.4514,1.3673,1.4094,12442.0],["1991-12-17",1.3883,1.4514,1.3883,1.4514,17720.0],["1991-12-18",1.4514,1.4514,1.3883,1.4304,5278.0],["1991-12-19",1.4514,1.4725,1.4094,1.462,50899.0],["1991-12-20",1.4725,1.5356,1.462,1.4725,81438.0],["1991-12-23",1.5356,1.5356,1.4725,1.4725,36949.0],["1991-12-24",1.4935,1.5356,1.4935,1.5356,1508.0],["1991-12-26",1.4725,1.5356,1.4725,1.4935,23753.0],["1991-12-27",1.4935,1.5356,1.4935,1.5251,61455.0],["1991-12-30",1.4935,1.5146,1.4935,1.5146,4901.0],["1991-12-31",1.4935,1.4935,1.4935,1.4935,5278.0],["1992-01-02",1.4935,1.5566,1.4935,1.5356,48259.0],["1992-01-03",1.5566,1.5566,1.4935,1.4935,38080.0],["1992-01-06",1.4935,1.5356,1.4935,1.4935,8295.0],["1992-01-07",1.5356,1.5356,1.4935,1.5356,123288.0],["1992-01-08",1.504,1.5356,1.4935,1.4935,16212.0],["1992-01-09",1.4935,1.5356,1.4935,1.5146,14704.0],["1992-01-10",1.4935,1.5356,1.4935,1.5356,49390.0],["1992-01-13",1.5356,1.5356,1.504,1.5356,5655.0],["1992-01-14",1.5356,1.5356,1.4935,1.5251,106321.0],["1992-01-15",1.5146,1.5566,1.4935,1.5146,119894.0],["1992-01-16",1.5356,1.5356,1.5146,1.5146,28277.0],["1992-01-17",1.5251,1.5566,1.5146,1.5146,57685.0],["1992-01-20",1.5146,1.5461,1.5146,1.5461,6409.0],["1992-01-21",1.5146,1.5566,1.5146,1.5146,17720.0],["1992-01-22",1.5146,1.5566,1.5146,1.5566,8295.0],["1992-01-23",1.5566,1.5566,1.5356,1.5356,8295.0],["1992-01-24",1.5566,1.5566,1.5146,1.5146,1508.0],["1992-01-27",1.5356,1.5356,1.5146,1.5146,4524.0],["1992-01-28",1.5777,1.5777,1.5146,1.5671,7918.0],["1992-01-29",1.5777,1.5777,1.5146,1.5146,2262.0],["1992-01-30",1.5146,1.5777,1.5146,1.5777,4524.0],["1992-01-31",1.5777,1.5777,1.5146,1.5356,5278.0],["1992-02-03",1.5146,1.5146,1.5146,1.5146,2262.0],["1992-02-04",1.5146,1.5777,1.5146,1.5566,10557.0],["1992-02-05",1.5146,1.5987,1.5146,1.5777,90863.0],["1992-02-06",1.5987,1.5987,1.5356,1.5777,86716.0],["1992-02-07",1.5146,1.5146,1.5146,1.5146,754.0],["1992-02-10",1.5987,1.5987,1.5146,1.5146,2639.0],["1992-02-11",1.5987,1.5987,1.5146,1.5146,4147.0],["1992-02-12",1.5146,1.5987,1.5146,1.5987,3393.0],["1992-02-13",1.5146,1.5987,1.5146,1.5987,3393.0],["1992-02-14",1.5146,1.5987,1.5146,1.5987,754.0],["1992-02-18",1.5987,1.5987,1.5146,1.5356,52030.0],["1992-02-19",1.5146,1.5356,1.5146,1.5146,4524.0],["1992-02-20",1.5777,1.5777,1.5146,1.5146,3770.0],["1992-02-21",1.5146,1.5777,1.5146,1.5566,5278.0],["1992-02-24",1.5777,1.5777,1.5146,1.5356,12819.0],["1992-02-25",1.5777,1.5777,1.5356,1.5566,47882.0],["1992-02-26",1.5987,1.5987,1.5356,1.5987,100289.0],["1992-02-27",1.5566,1.5566,1.5566,1.5566,754.0],["1992-02-28",1.6197,1.6197,1.5882,1.6197,5655.0],["1992-03-02",1.6197,1.6197,1.5566,1.5566,2262.0],["1992-03-03",1.5566,1.6197,1.5566,1.5566,35063.0],["1992-03-04",1.6197,1.6197,1.6197,1.6197,3016.0],["1992-03-05",1.5566,1.6197,1.5566,1.6197,754.0],["1992-03-06",1.6197,1.6197,1.5566,1.5777,6409.0],["1992-03-09",1.6197,1.6197,1.5566,1.5566,7164.0],["1992-03-10",1.5566,1.6197,1.5566,1.5882,193792.0],["1992-03-11",1.5882,1.5882,1.5882,1.5882,3770.0],["1992-03-12",1.5566,1.6197,1.5566,1.6197,5655.0],["1992-03-13",1.5566,1.5987,1.5356,1.5987,10180.0],["1992-03-16",1.5944,1.6157,1.5519,1.6157,73897.0],["1992-03-17",1.6157,1.6157,1.5944,1.5944,1885.0],["1992-03-18",1.5944,1.5944,1.5944,1.5944,0.0],["1992-03-19",1.5732,1.6157,1.5732,1.5944,4147.0],["1992-03-20",1.6157,1.6157,1.5732,1.5732,2262.0],["1992-03-23",1.5732,1.6157,1.5732,1.5838,4147.0],["1992-03-24",1.5732,1.6157,1.5732,1.6157,7164.0],["1992-03-25",1.6157,1.6157,1.5732,1.5944,3016.0],["1992-03-26",1.6157,1.637,1.5944,1.6263,19228.0],["1992-03-27",1.5944,1.6582,1.5944,1.6157,12065.0],["1992-03-30",1.637,1.637,1.637,1.637,377.0],["1992-03-31",1.5944,1.5944,1.5944,1.5944,377.0],["1992-04-01",1.637,1.637,1.637,1.637,1885.0],["1992-04-02",1.637,1.6582,1.637,1.6476,16589.0],["1992-04-03",1.637,1.6582,1.637,1.637,3016.0],["1992-04-06",1.637,1.6582,1.637,1.6582,6032.0],["1992-04-07",1.6582,1.6582,1.637,1.6582,9049.0],["1992-04-08",1.6476,1.6582,1.6157,1.6157,13196.0],["1992-04-09",1.6157,1.6582,1.6157,1.6157,19228.0],["1992-04-10",1.6157,1.6582,1.6157,1.6582,2262.0],["1992-04-13",1.637,1.7007,1.637,1.6689,32801.0],["1992-04-14",1.6582,1.6795,1.6582,1.6582,10557.0],["1992-04-15",1.722,1.722,1.6795,1.7114,96142.0],["1992-04-16",1.7007,1.722,1.7007,1.722,12442.0],["1992-04-20",1.6582,1.7007,1.6582,1.7007,38834.0],["1992-04-21",1.722,1.7433,1.6795,1.6795,12065.0],["1992-04-22",1.6795,1.7007,1.6795,1.7007,15835.0],["1992-04-23",1.6795,1.7433,1.6795,1.722,4524.0],["1992-04-24",1.7433,1.7645,1.6901,1.7007,119140.0],["1992-04-27",1.7645,1.7645,1.7007,1.7645,3770.0],["1992-04-28",1.7114,1.7645,1.6582,1.6795,69750.0],["1992-04-29",1.6582,1.6582,1.6582,1.6582,377.0],["1992-04-30",1.6582,1.7007,1.6582,1.7007,12819.0],["1992-05-01",1.6795,1.6795,1.6263,1.637,12819.0],["1992-05-04",1.6157,1.6795,1.6157,1.6795,23753.0],["1992-05-05",1.6476,1.6795,1.6157,1.637,46374.0],["1992-05-06",1.6582,1.6582,1.6157,1.6582,6786.0],["1992-05-07",1.637,1.6582,1.637,1.637,13573.0],["1992-05-08",1.6582,1.6582,1.637,1.6582,14704.0],["1992-05-11",1.6582,1.6582,1.6157,1.6476,18851.0],["1992-05-12",1.6476,1.6476,1.6476,1.6476,0.0],["1992-05-13",1.6795,1.6795,1.6157,1.6157,6409.0],["1992-05-14",1.6795,1.6795,1.6795,1.6795,377.0],["1992-05-15",1.6795,1.6795,1.6157,1.6795,18097.0],["1992-05-18",1.6795,1.6795,1.6157,1.6157,2639.0],["1992-05-19",1.6795,1.6795,1.6157,1.6795,26015.0],["1992-05-20",1.6795,1.6795,1.6795,1.6795,3016.0],["1992-05-21",1.6795,1.6795,1.6157,1.6795,20359.0],["1992-05-22",1.7007,1.7433,1.6582,1.7433,59947.0],["1992-05-26",1.6689,1.7433,1.6582,1.7433,51276.0],["1992-05-27",1.7007,1.7007,1.6582,1.6582,4524.0],["1992-05-28",1.7433,1.7433,1.7433,1.7433,1508.0],["1992-05-29",1.6582,1.722,1.6582,1.722,9049.0],["1992-06-01",1.6582,1.7433,1.6582,1.6795,3770.0],["1992-06-02",1.6582,1.6582,1.6582,1.6582,377.0],["1992-06-03",1.6582,1.722,1.6582,1.722,16212.0],["1992-06-04",1.6582,1.722,1.6582,1.6582,5655.0],["1992-06-05",1.6582,1.7007,1.6582,1.6582,4901.0],["1992-06-08",1.722,1.722,1.6582,1.6582,5655.0],["1992-06-09",1.6582,1.7007,1.6157,1.6263,47882.0],["1992-06-10",1.6582,1.6582,1.6157,1.637,33555.0],["1992-06-11",1.637,1.637,1.5944,1.637,4147.0],["1992-06-12",1.6157,1.637,1.5944,1.637,60324.0],["1992-06-15",1.637,1.637,1.5944,1.5944,12442.0],["1992-06-16",1.5944,1.637,1.5944,1.637,1508.0],["1992-06-17",1.6541,1.6541,1.6112,1.6541,6032.0],["1992-06-18",1.6541,1.6541,1.6219,1.6541,2262.0],["1992-06-19",1.6112,1.6541,1.6112,1.6541,3016.0],["1992-06-22",1.6112,1.6327,1.6112,1.6112,14704.0],["1992-06-23",1.5897,1.6327,1.5897,1.6327,25261.0],["1992-06-24",1.5682,1.6327,1.5682,1.6327,5655.0],["1992-06-25",1.6327,1.6327,1.5682,1.5682,8295.0],["1992-06-26",1.6327,1.6327,1.6327,1.6327,3393.0],["1992-06-29",1.6327,1.6971,1.6327,1.6971,118763.0],["1992-06-30",1.783,1.8905,1.7401,1.869,230363.0],["1992-07-01",1.826,1.869,1.826,1.869,13950.0],["1992-07-02",1.869,1.869,1.826,1.8475,37703.0],["1992-07-06",1.826,1.869,1.7616,1.7616,57308.0],["1992-07-07",1.7616,1.8045,1.7401,1.8045,18851.0],["1992-07-08",1.783,1.8045,1.7616,1.783,13950.0],["1992-07-09",1.7616,1.8045,1.7616,1.8045,16589.0],["1992-07-10",1.7616,1.8045,1.7616,1.8045,2262.0],["1992-07-13",1.8045,1.826,1.783,1.8045,19228.0],["1992-07-14",1.826,1.826,1.826,1.826,16589.0],["1992-07-15",1.8367,1.8582,1.826,1.8475,117255.0],["1992-07-16",1.8475,1.8475,1.7616,1.783,11311.0],["1992-07-17",1.8045,1.8045,1.7616,1.7723,10180.0],["1992-07-20",1.7186,1.7616,1.7186,1.7616,12819.0],["1992-07-21",1.8045,1.8045,1.8045,1.8045,20359.0],["1992-07-22",1.8475,1.869,1.826,1.8475,139877.0],["1992-07-23",1.826,1.869,1.826,1.8475,85962.0],["1992-07-24",1.826,1.869,1.826,1.869,4901.0],["1992-07-27",1.869,1.869,1.8045,1.869,2262.0],["1992-07-28",1.8367,1.8905,1.8367,1.8905,82946.0],["1992-07-29",1.8905,1.9119,1.869,1.9119,82192.0],["1992-07-30",1.869,1.9119,1.869,1.869,26015.0],["1992-07-31",1.869,1.9549,1.869,1.8905,48259.0],["1992-08-03",1.9549,1.9549,1.8905,1.8905,34686.0],["1992-08-04",1.9334,1.9549,1.9334,1.9549,22245.0],["1992-08-05",1.9334,1.9442,1.8905,1.9442,12065.0],["1992-08-06",1.8905,1.9549,1.8905,1.9334,17343.0],["1992-08-07",1.9334,1.9334,1.9119,1.9334,6409.0],["1992-08-10",1.9334,1.9334,1.869,1.9119,22999.0],["1992-08-11",1.869,1.9334,1.869,1.869,10180.0],["1992-08-12",1.869,1.9334,1.869,1.9227,31670.0],["1992-08-13",1.9334,1.9334,1.869,1.9119,7918.0],["1992-08-14",1.8905,1.9549,1.869,1.9549,64472.0],["1992-08-17",1.869,1.9549,1.869,1.9334,46374.0],["1992-08-18",1.9549,1.9549,1.9119,1.9334,44489.0],["1992-08-19",1.9549,1.9549,1.8905,1.9549,31293.0],["1992-08-20",1.8905,1.9549,1.8905,1.9334,60324.0],["1992-08-21",1.9334,2.0086,1.9334,1.9979,82569.0],["1992-08-24",1.9549,2.0193,1.9549,1.9979,53538.0],["1992-08-25",2.0193,2.0193,1.9764,1.9764,56177.0],["1992-08-26",2.0193,2.0193,1.9549,2.0193,12065.0],["1992-08-27",1.9764,2.0408,1.9764,2.0408,16966.0],["1992-08-28",1.9764,2.0408,1.9764,2.0408,10557.0],["1992-08-31",2.0408,2.0408,1.9764,1.9764,28654.0],["1992-09-01",2.0086,2.0408,1.9764,1.9764,24507.0],["1992-09-02",2.0086,2.0408,1.9871,2.0408,23376.0],["1992-09-03",2.0408,2.0408,1.9979,2.0193,52784.0],["1992-09-04",2.0408,2.0408,2.0086,2.0408,16966.0],["1992-09-08",1.9979,2.0408,1.9764,2.0408,10934.0],["1992-09-09",1.9549,1.9979,1.9549,1.9979,16966.0],["1992-09-10",1.9549,1.9979,1.9549,1.9979,1131.0],["1992-09-11",1.9979,2.0194,1.9764,1.9871,13196.0],["1992-09-14",2.0086,2.0086,2.0086,2.0086,7918.0],["1992-09-15",2.0086,2.0193,1.9549,1.9549,13950.0],["1992-09-16",1.9549,2.0193,1.9549,2.0193,9049.0],["1992-09-17",1.9549,2.0193,1.9549,1.9764,47128.0],["1992-09-18",1.9764,1.9764,1.9764,1.9764,0.0],["1992-09-21",2.0046,2.0046,1.9721,1.9721,10180.0],["1992-09-22",1.9721,2.0371,1.9721,1.9937,20736.0],["1992-09-23",1.9937,2.0154,1.9937,1.9937,4147.0],["1992-09-24",1.972,2.0371,1.972,2.0371,15458.0],["1992-09-25",2.0371,2.0371,1.9937,2.0371,8672.0],["1992-09-28",1.9721,1.9721,1.9721,1.9721,3770.0],["1992-09-29",1.9721,2.0587,1.9721,1.9721,28654.0],["1992-09-30",1.9721,2.0587,1.9721,2.0587,6786.0],["1992-10-01",2.0371,2.0587,1.9721,2.0587,11688.0],["1992-10-02",1.9721,2.0587,1.9721,2.0587,3770.0],["1992-10-05",2.0587,2.0587,1.9721,2.0154,9803.0],["1992-10-06",1.9721,2.0154,1.9721,1.9721,12819.0],["1992-10-07",2.0371,2.0587,1.9721,1.9721,4524.0],["1992-10-08",1.9721,1.9721,1.9721,1.9721,0.0],["1992-10-09",2.0587,2.0587,1.9937,1.9937,754.0],["1992-10-12",2.0587,2.0587,1.9937,1.9937,11311.0],["1992-10-13",1.9937,2.0154,1.9937,1.9937,21113.0],["1992-10-14",2.0154,2.0587,2.0154,2.0587,4901.0],["1992-10-15",2.0587,2.0587,2.0154,2.0479,47882.0],["1992-10-16",2.0371,2.0479,2.0154,2.0154,46751.0],["1992-10-19",2.0262,2.0371,2.0154,2.0371,21868.0],["1992-10-20",1.9721,2.0371,1.9721,1.9721,18097.0],["1992-10-21",1.972,2.0371,1.972,2.0371,7918.0],["1992-10-22",1.9721,2.0046,1.9721,1.9721,6032.0],["1992-10-23",1.9721,2.0371,1.9721,1.9721,52030.0],["1992-10-26",2.0371,2.0371,2.0154,2.0371,11688.0],["1992-10-27",2.0371,2.0371,1.9721,1.9721,754.0],["1992-10-28",2.0046,2.0371,1.9721,1.9721,10557.0],["1992-10-29",1.9721,1.9937,1.907,1.907,79930.0],["1992-10-30",1.9504,1.9504,1.842,1.842,97273.0],["1992-11-02",1.842,1.9287,1.842,1.842,10557.0],["1992-11-03",1.9287,1.9287,1.842,1.842,10180.0],["1992-11-04",1.842,1.9287,1.842,1.842,6409.0],["1992-11-05",1.9287,1.9287,1.8637,1.9287,67111.0],["1992-11-06",1.9287,1.9287,1.842,1.842,15458.0],["1992-11-09",1.842,1.907,1.7553,1.7987,152319.0],["1992-11-10",1.7662,1.842,1.7662,1.777,52407.0],["1992-11-11",1.777,1.842,1.777,1.8204,19982.0],["1992-11-12",1.842,1.8637,1.777,1.8637,44866.0],["1992-11-13",1.8637,1.8637,1.8204,1.8637,25638.0],["1992-11-16",1.8637,1.8637,1.777,1.8637,23753.0],["1992-11-17",1.8637,1.8637,1.8637,1.8637,0.0],["1992-11-18",1.7987,1.7987,1.7987,1.7987,754.0],["1992-11-19",1.8637,1.8637,1.777,1.8637,8672.0],["1992-11-20",1.8637,1.8637,1.777,1.8204,25261.0],["1992-11-23",1.8637,1.8637,1.8637,1.8637,6409.0],["1992-11-24",1.8637,1.8854,1.842,1.8854,124796.0],["1992-11-25",1.8854,1.907,1.8854,1.907,3016.0],["1992-11-27",1.907,1.9179,1.8854,1.9179,49390.0],["1992-11-30",1.9287,1.9287,1.8854,1.907,15081.0],["1992-12-01",1.9287,1.9287,1.8854,1.8854,3393.0],["1992-12-02",1.907,1.9287,1.8854,1.9287,77290.0],["1992-12-03",1.8854,1.9287,1.8854,1.8854,40342.0],["1992-12-04",1.9287,1.9287,1.9287,1.9287,2639.0],["1992-12-07",1.9287,1.9287,1.8962,1.9179,14704.0],["1992-12-08",1.907,1.9287,1.907,1.9287,4901.0],["1992-12-09",1.9287,1.9287,1.8854,1.8854,2262.0],["1992-12-10",1.9287,1.9287,1.8962,1.907,10557.0],["1992-12-11",1.9179,1.9504,1.8854,1.9504,8672.0],["1992-12-14",1.9287,1.9504,1.8854,1.907,122534.0],["1992-12-15",1.9504,1.9504,1.8854,1.907,32424.0],["1992-12-16",1.9504,1.9504,1.8854,1.9504,10180.0],["1992-12-17",1.8854,1.9504,1.8854,1.9504,2262.0],["1992-12-18",1.9679,1.9679,1.8804,1.9132,63340.0],["1992-12-21",1.8804,1.946,1.8804,1.946,14704.0],["1992-12-22",1.946,1.946,1.8367,1.8695,77290.0],["1992-12-23",1.8804,1.8804,1.8148,1.8804,46374.0],["1992-12-24",1.8804,1.8804,1.8585,1.8804,10180.0],["1992-12-28",1.8804,1.8804,1.8695,1.8695,8672.0],["1992-12-29",1.8804,1.946,1.8695,1.946,31670.0],["1992-12-30",1.9241,1.9897,1.9241,1.9897,141762.0],["1992-12-31",1.9897,1.9897,1.9241,1.9241,34686.0],["1993-01-04",1.9241,1.946,1.9023,1.9023,66734.0],["1993-01-05",1.8804,1.9241,1.8585,1.8585,36949.0],["1993-01-06",1.9023,1.9241,1.8585,1.8585,21491.0],["1993-01-07",1.8585,1.9023,1.8585,1.8585,67488.0],["1993-01-08",1.8585,1.9023,1.8585,1.8585,10180.0],["1993-01-11",1.9023,1.9241,1.8804,1.9241,27146.0],["1993-01-12",1.9679,1.9679,1.9023,1.9241,16212.0],["1993-01-13",1.9679,2.0335,1.946,2.0335,64095.0],["1993-01-14",2.0335,2.0335,1.9679,2.0116,13950.0],["1993-01-15",2.0335,2.0335,1.9897,1.9897,85585.0],["1993-01-18",2.0553,2.0553,1.9679,2.0335,9426.0],["1993-01-19",2.0335,2.0335,1.9897,2.0116,13573.0],["1993-01-20",2.0553,2.0553,1.9679,2.0116,11311.0],["1993-01-21",1.9897,2.0553,1.9897,1.9897,21491.0],["1993-01-22",2.0553,2.0553,1.9679,1.9679,6786.0],["1993-01-25",2.0553,2.0553,1.9679,1.9679,10934.0],["1993-01-26",2.0553,2.0553,1.9897,2.0553,22622.0],["1993-01-27",1.9679,2.0553,1.9679,2.0116,93503.0],["1993-01-28",2.0553,2.0553,1.9679,2.0553,24130.0],["1993-01-29",1.9679,2.0553,1.9679,2.0116,25261.0],["1993-02-01",1.9679,2.0553,1.9679,2.0553,4524.0],["1993-02-02",2.0553,2.0553,1.9897,1.9897,39211.0],["1993-02-03",2.0116,2.0553,2.0116,2.0553,16589.0],["1993-02-04",2.0444,2.0772,2.0116,2.0772,6786.0],["1993-02-05",2.0335,2.0772,2.0116,2.0444,88601.0],["1993-02-08",2.0116,2.0772,2.0116,2.0553,11311.0],["1993-02-09",2.0335,2.0772,2.0116,2.0663,8295.0],["1993-02-10",2.0772,2.0881,2.0553,2.0772,28654.0],["1993-02-11",2.1209,2.1209,2.0553,2.1209,31293.0],["1993-02-12",2.1209,2.1209,2.0991,2.0991,7164.0],["1993-02-16",2.1209,2.1209,2.0553,2.0991,24507.0],["1993-02-17",2.1209,2.1209,2.0553,2.1209,130828.0],["1993-02-18",2.1209,2.1209,2.0553,2.0553,10934.0],["1993-02-19",2.1209,2.1209,2.0553,2.0991,12442.0],["1993-02-22",2.1209,2.1209,2.0553,2.1209,7164.0],["1993-02-23",2.0772,2.1209,2.0772,2.1209,27523.0],["1993-02-24",2.0881,2.1209,2.0772,2.1209,19982.0],["1993-02-25",2.0553,2.1209,2.0553,2.1209,3770.0],["1993-02-26",2.0991,2.1865,2.0881,2.1865,85962.0],["1993-03-01",2.0991,2.1865,2.0991,2.1319,25261.0],["1993-03-02",2.0991,2.1865,2.0991,2.1209,13950.0],["1993-03-03",2.0991,2.1865,2.0991,2.0991,8295.0],["1993-03-04",2.1209,2.1647,2.11,2.1319,12442.0],["1993-03-05",2.0991,2.1865,2.0991,2.1647,64472.0],["1993-03-08",2.1647,2.2193,2.1647,2.2193,9803.0],["1993-03-09",2.1865,2.2521,2.1209,2.1865,113485.0],["1993-03-10",2.1865,2.1865,2.1537,2.1537,20736.0],["1993-03-11",2.1319,2.1537,2.1319,2.1537,6409.0],["1993-03-12",2.1209,2.1209,2.1209,2.1209,1885.0],["1993-03-15",2.1647,2.1647,2.1209,2.1209,11311.0],["1993-03-16",2.1537,2.1537,2.1209,2.1209,13573.0],["1993-03-17",2.1865,2.1865,2.1865,2.1865,377.0],["1993-03-18",2.1428,2.1537,2.1209,2.1319,41473.0],["1993-03-19",2.1647,2.1647,2.1209,2.1209,100289.0],["1993-03-22",2.1209,2.1865,2.1209,2.1428,5278.0],["1993-03-23",2.1384,2.2045,2.1384,2.2045,4147.0],["1993-03-24",2.1384,2.1384,2.1384,2.1384,3393.0],["1993-03-25",2.1825,2.2045,2.1384,2.2045,1508.0],["1993-03-26",2.1384,2.2045,2.1384,2.1384,10180.0],["1993-03-29",2.2045,2.2045,2.1384,2.1384,49013.0],["1993-03-30",2.1384,2.2045,2.1384,2.1604,8295.0],["1993-03-31",2.2045,2.2045,2.1384,2.1604,24884.0],["1993-04-01",2.1384,2.1825,2.1384,2.1825,1885.0],["1993-04-02",2.1825,2.1825,2.1384,2.1715,4901.0],["1993-04-05",2.1715,2.1715,2.1384,2.1384,39588.0],["1993-04-06",2.1604,2.1825,2.1384,2.1825,15835.0],["1993-04-07",2.2045,2.2045,2.1604,2.2045,43735.0],["1993-04-08",2.2045,2.2045,2.1604,2.1825,18097.0],["1993-04-12",2.2045,2.2045,2.1604,2.1604,18097.0],["1993-04-13",2.2045,2.2045,2.1604,2.1825,32801.0],["1993-04-14",2.1604,2.2045,2.1604,2.1825,76159.0],["1993-04-15",2.1935,2.2266,2.1604,2.2266,127435.0],["1993-04-16",2.2266,2.2486,2.1604,2.2486,19982.0],["1993-04-19",2.2486,2.2486,2.1825,2.2266,28654.0],["1993-04-20",2.2486,2.2486,2.1825,2.1825,11688.0],["1993-04-21",2.1825,2.2486,2.1825,2.2486,9426.0],["1993-04-22",2.2486,2.2927,2.2045,2.2266,21113.0],["1993-04-23",2.2707,2.3147,2.2486,2.3147,51276.0],["1993-04-26",2.2486,2.3147,2.2486,2.3147,7918.0],["1993-04-27",2.3147,2.3147,2.2045,2.2707,58062.0],["1993-04-28",2.2707,2.2707,2.2045,2.2707,18851.0],["1993-04-29",2.2707,2.2707,2.2045,2.2707,18851.0],["1993-04-30",2.2045,2.2707,2.2045,2.2707,4901.0],["1993-05-03",2.2707,2.2707,2.2045,2.2266,47505.0],["1993-05-04",2.2045,2.3147,2.2045,2.3147,12442.0],["1993-05-05",2.3147,2.3147,2.2817,2.3037,13950.0],["1993-05-06",2.1312,2.1312,2.0424,2.0424,7164.0],["1993-05-07",2.1312,2.1312,2.0424,2.1312,5655.0],["1993-05-10",2.1312,2.1312,2.0424,2.1312,11688.0],["1993-05-11",2.0424,2.1312,2.0424,2.0424,22622.0],["1993-05-12",2.1312,2.1312,2.0868,2.0868,9426.0],["1993-05-13",2.1312,2.1312,2.0424,2.0424,4901.0],["1993-05-14",2.0424,2.1312,2.0424,2.1312,1885.0],["1993-05-17",2.1312,2.1312,2.1312,2.1312,1131.0],["1993-05-18",2.0424,2.1312,2.0424,2.0424,41850.0],["1993-05-19",2.0424,2.0646,1.9758,1.9758,87093.0],["1993-05-20",1.9758,2.0424,1.9758,2.0202,9803.0],["1993-05-21",1.9758,2.0424,1.9758,2.0424,6409.0],["1993-05-24",2.0424,2.0424,1.9758,1.9758,6786.0],["1993-05-25",2.0424,2.0424,1.9758,1.9758,2262.0],["1993-05-26",1.9758,2.0424,1.9758,1.9758,7541.0],["1993-05-27",2.0646,2.0646,1.9758,2.0424,4147.0],["1993-05-28",1.9758,2.0424,1.9758,2.0424,38834.0],["1993-06-01",1.9536,2.0424,1.9536,2.0424,6409.0],["1993-06-02",2.0424,2.0424,1.9536,1.9536,3016.0],["1993-06-03",2.0424,2.0424,1.9536,2.0424,27146.0],["1993-06-04",1.9536,1.998,1.9536,1.998,12065.0],["1993-06-07",1.998,1.998,1.9314,1.9314,32801.0],["1993-06-08",1.9092,1.9758,1.887,1.9536,27900.0],["1993-06-09",1.9758,1.9758,1.887,1.9314,22622.0],["1993-06-10",1.887,1.9314,1.887,1.887,15458.0],["1993-06-11",1.9536,1.9536,1.9092,1.9092,15835.0],["1993-06-14",1.9536,1.9536,1.9092,1.9092,6786.0],["1993-06-15",1.9758,1.9758,1.9314,1.9758,24884.0],["1993-06-16",1.9314,1.9758,1.9314,1.9758,32424.0],["1993-06-17",1.9921,1.9921,1.9473,1.9473,5655.0],["1993-06-18",1.9473,1.9921,1.9473,1.9473,12065.0],["1993-06-21",1.9473,1.9809,1.9473,1.9473,2639.0],["1993-06-22",1.9473,2.0145,1.9473,2.0145,5655.0],["1993-06-23",2.0145,2.0145,2.0145,2.0145,754.0],["1993-06-24",2.0145,2.0145,2.0145,2.0145,0.0],["1993-06-25",2.0145,2.0145,2.0145,2.0145,7541.0],["1993-06-28",1.9697,2.0145,1.9473,2.0145,24507.0],["1993-06-29",1.9697,2.0145,1.9697,2.0145,13573.0],["1993-06-30",2.0145,2.0145,1.9697,1.9697,7164.0],["1993-07-01",1.9473,2.0145,1.9473,2.0145,2639.0],["1993-07-02",1.9473,1.9921,1.9473,1.9473,14327.0],["1993-07-06",1.9697,2.0145,1.9697,2.0145,9426.0],["1993-07-07",2.0145,2.0145,1.9697,1.9697,81815.0],["1993-07-08",1.9697,2.0368,1.9697,2.0368,64849.0],["1993-07-09",1.9921,2.0368,1.9921,1.9921,1885.0],["1993-07-12",1.9921,2.0368,1.9921,2.0368,6409.0],["1993-07-13",2.0145,2.0368,2.0033,2.0368,22245.0],["1993-07-14",2.0145,2.0368,2.0145,2.0257,66357.0],["1993-07-15",2.0368,2.0368,2.0145,2.0368,153450.0],["1993-07-16",2.0257,2.0368,2.0145,2.0368,9803.0],["1993-07-19",2.0257,2.0592,2.0257,2.0592,9426.0],["1993-07-20",2.0592,2.0592,2.0145,2.0257,12065.0],["1993-07-21",2.0145,2.0592,2.0145,2.0368,28654.0],["1993-07-22",2.0145,2.0592,2.0145,2.0257,5655.0],["1993-07-23",2.0145,2.0592,2.0145,2.0592,16589.0],["1993-07-26",2.0145,2.0592,2.0145,2.0592,27900.0],["1993-07-27",2.0592,2.0816,2.0145,2.0592,132713.0],["1993-07-28",2.0816,2.104,2.0368,2.0368,16212.0],["1993-07-29",2.0368,2.104,2.0368,2.0368,26392.0],["1993-07-30",2.048,2.104,2.0368,2.104,11311.0],["1993-08-02",2.0704,2.104,2.0368,2.0704,19228.0],["1993-08-03",2.104,2.104,2.0368,2.0592,10557.0],["1993-08-04",2.0816,2.0816,2.0368,2.0368,4901.0],["1993-08-05",2.0368,2.0816,2.0368,2.0368,1508.0],["1993-08-06",2.0816,2.0816,2.0368,2.0592,23376.0],["1993-08-09",2.0368,2.104,2.0368,2.104,53915.0],["1993-08-10",2.048,2.104,2.048,2.104,30539.0],["1993-08-11",2.104,2.1711,2.0704,2.1376,21868.0],["1993-08-12",2.1711,2.1711,2.1264,2.1711,9049.0],["1993-08-13",2.1488,2.1488,2.1488,2.1488,2262.0],["1993-08-16",2.1264,2.16,2.1264,2.16,20736.0],["1993-08-17",2.1264,2.1935,2.1264,2.1264,23376.0],["1993-08-18",2.1935,2.2159,2.1264,2.2159,38457.0],["1993-08-19",2.1935,2.2159,2.1935,2.1935,7164.0],["1993-08-20",2.1488,2.2159,2.1488,2.2047,31293.0],["1993-08-23",2.1935,2.2047,2.1935,2.2047,12442.0],["1993-08-24",2.2047,2.2159,2.1935,2.2159,38080.0],["1993-08-25",2.2159,2.2159,2.1935,2.1935,64849.0],["1993-08-26",2.1935,2.2159,2.1488,2.1935,114616.0],["1993-08-27",2.1488,2.2159,2.1488,2.2047,30916.0],["1993-08-30",2.1488,2.2159,2.1488,2.1488,9049.0],["1993-08-31",2.1823,2.2159,2.1823,2.1935,9803.0],["1993-09-01",2.2159,2.2159,2.2159,2.2159,754.0],["1993-09-02",2.2159,2.2159,2.1488,2.1488,15081.0],["1993-09-03",2.1488,2.1935,2.1488,2.1935,25638.0],["1993-09-07",2.1935,2.1935,2.1488,2.1488,9426.0],["1993-09-08",2.1264,2.1711,2.104,2.104,16212.0],["1993-09-09",2.104,2.1488,2.104,2.104,6032.0],["1993-09-10",2.1488,2.1488,2.1264,2.1264,55800.0],["1993-09-13",2.1488,2.1935,2.1488,2.1823,46374.0],["1993-09-14",2.2159,2.2159,2.1711,2.1711,754.0],["1993-09-15",2.2159,2.2159,2.1488,2.1823,65226.0],["1993-09-16",2.1823,2.1823,2.1823,2.1823,0.0],["1993-09-17",2.1488,2.2159,2.1488,2.1488,26769.0],["1993-09-20",2.2328,2.2328,2.1652,2.2216,14704.0],["1993-09-21",2.1652,2.2216,2.1652,2.1652,17720.0],["1993-09-22",2.1652,2.2328,2.1652,2.2328,18474.0],["1993-09-23",2.2328,2.2328,2.1652,2.1652,25261.0],["1993-09-24",2.2328,2.2328,2.199,2.2328,9426.0],["1993-09-27",2.199,2.199,2.1652,2.1652,3393.0],["1993-09-28",2.1652,2.2328,2.1652,2.2328,5278.0],["1993-09-29",2.1652,2.1652,2.1652,2.1652,6032.0],["1993-09-30",2.1765,2.2328,2.1652,2.2328,19228.0],["1993-10-01",2.1652,2.2328,2.1652,2.199,49013.0],["1993-10-04",2.1652,2.1652,2.1652,2.1652,15458.0],["1993-10-05",2.2328,2.2328,2.1652,2.1652,14327.0],["1993-10-06",2.1765,2.199,2.1652,2.1765,95011.0],["1993-10-07",2.1652,2.1765,2.1652,2.1765,4147.0],["1993-10-08",2.2216,2.2328,2.1877,2.2328,51276.0],["1993-10-11",2.2328,2.2328,2.2328,2.2328,2262.0],["1993-10-12",2.2328,2.2554,2.2103,2.2554,29785.0],["1993-10-13",2.2554,2.3005,2.2554,2.278,9049.0],["1993-10-14",2.278,2.3456,2.278,2.278,10557.0],["1993-10-15",2.278,2.3456,2.278,2.3118,42227.0],["1993-10-18",2.3456,2.3456,2.278,2.3231,51276.0],["1993-10-19",2.3456,2.3456,2.3456,2.3456,754.0],["1993-10-20",2.278,2.3343,2.278,2.3005,9049.0],["1993-10-21",2.3456,2.3456,2.3005,2.3231,26392.0],["1993-10-22",2.3456,2.3456,2.3005,2.3231,11311.0],["1993-10-25",2.3005,2.3456,2.3005,2.3231,12819.0],["1993-10-26",2.3005,2.3343,2.3005,2.3343,16589.0],["1993-10-27",2.3343,2.3343,2.3343,2.3343,0.0],["1993-10-28",2.3005,2.3456,2.3005,2.3231,32047.0],["1993-10-29",2.3005,2.3456,2.3005,2.3456,72766.0],["1993-11-01",2.3005,2.3456,2.3005,2.3456,21868.0],["1993-11-02",2.3005,2.3456,2.3005,2.3456,1131.0],["1993-11-03",2.3005,2.3005,2.3005,2.3005,754.0],["1993-11-04",2.2554,2.278,2.1652,2.2103,73897.0],["1993-11-05",2.1426,2.1877,2.1201,2.1877,9426.0],["1993-11-08",2.1877,2.1877,2.0975,2.0975,1131.0],["1993-11-09",2.1426,2.1877,2.1426,2.1877,7541.0],["1993-11-10",2.2103,2.2328,2.1652,2.2328,32424.0],["1993-11-11",2.2328,2.2328,2.199,2.2216,6786.0],["1993-11-12",2.2328,2.2328,2.1652,2.2103,10557.0],["1993-11-15",2.2328,2.2328,2.1877,2.2328,22999.0],["1993-11-16",2.2328,2.2328,2.199,2.2328,8295.0],["1993-11-17",2.2328,2.2328,2.2328,2.2328,1131.0],["1993-11-18",2.1652,2.2328,2.1652,2.1877,9049.0],["1993-11-19",2.1426,2.2328,2.1426,2.2328,6032.0],["1993-11-22",2.2328,2.2328,2.1652,2.1877,11311.0],["1993-11-23",2.1426,2.2328,2.1426,2.2328,1508.0],["1993-11-24",2.2328,2.2328,2.1426,2.1426,2262.0],["1993-11-26",2.2103,2.2103,2.2103,2.2103,377.0],["1993-11-29",2.2328,2.2328,2.1426,2.2328,4901.0],["1993-11-30",2.2328,2.2328,2.1426,2.1877,36195.0],["1993-12-01",2.2103,2.2103,2.1201,2.1877,82569.0],["1993-12-02",2.1877,2.1877,2.1877,2.1877,1131.0],["1993-12-03",2.1201,2.1877,2.1201,2.1539,18474.0],["1993-12-06",2.1652,2.1652,2.1652,2.1652,1508.0],["1993-12-07",2.1201,2.1201,2.1201,2.1201,377.0],["1993-12-08",2.1652,2.1652,2.1201,2.1652,5278.0],["1993-12-09",2.1201,2.1652,2.1201,2.1201,6786.0],["1993-12-10",2.1201,2.1652,2.1201,2.1426,16589.0],["1993-12-13",2.1652,2.1652,2.1652,2.1652,377.0],["1993-12-14",2.1652,2.1652,2.1201,2.1652,4901.0],["1993-12-15",2.1652,2.1652,2.1201,2.1652,26392.0],["1993-12-16",2.1201,2.1652,2.1201,2.1426,21868.0],["1993-12-17",2.1819,2.2046,2.1364,2.2046,39965.0],["1993-12-20",2.1364,2.2046,2.1364,2.2046,9049.0],["1993-12-21",2.1364,2.1819,2.1137,2.1137,61832.0],["1993-12-22",2.1364,2.1364,2.0455,2.0455,53161.0],["1993-12-23",2.1364,2.1364,2.0455,2.0455,8295.0],["1993-12-27",2.1364,2.1364,2.0455,2.1364,7541.0],["1993-12-28",2.1364,2.1364,2.0455,2.1024,6032.0],["1993-12-29",2.1137,2.1364,2.1137,2.1364,5278.0],["1993-12-30",2.0455,2.091,2.0455,2.0569,67111.0],["1993-12-31",2.091,2.091,2.0001,2.091,11311.0],["1994-01-03",2.0001,2.091,2.0001,2.091,22245.0],["1994-01-04",2.0114,2.091,2.0001,2.0001,36572.0],["1994-01-05",2.0228,2.0228,1.9546,2.0228,33178.0],["1994-01-06",2.0228,2.0228,1.9887,2.0114,36572.0],["1994-01-07",2.0228,2.0455,1.9774,2.0455,4901.0],["1994-01-10",1.9774,1.9774,1.9774,1.9774,35818.0],["1994-01-11",1.9774,2.0455,1.9774,1.9774,42227.0],["1994-01-12",2.0455,2.0455,1.9774,1.9774,25638.0],["1994-01-13",1.9774,2.0455,1.9774,2.0455,6032.0],["1994-01-14",1.9774,2.0455,1.9774,1.9774,24884.0],["1994-01-17",1.9774,1.9774,1.9774,1.9774,1885.0],["1994-01-18",2.0455,2.0455,1.9773,2.0001,17343.0],["1994-01-19",2.0455,2.0455,2.0228,2.0455,111223.0],["1994-01-20",1.9773,2.091,1.9773,2.0796,162498.0],["1994-01-21",2.1137,2.1592,2.0683,2.1592,56554.0],["1994-01-24",2.1592,2.1592,2.091,2.091,20736.0],["1994-01-25",2.091,2.1592,2.0683,2.0683,62586.0],["1994-01-26",2.1592,2.1592,2.091,2.1251,21868.0],["1994-01-27",2.091,2.2274,2.091,2.2046,39965.0],["1994-01-28",2.1819,2.2046,2.1364,2.2046,45620.0],["1994-01-31",2.1364,2.2046,2.1137,2.1592,43358.0],["1994-02-01",2.1592,2.2046,2.1137,2.2046,9426.0],["1994-02-02",2.1478,2.1478,2.1478,2.1478,1131.0],["1994-02-03",2.1137,2.2046,2.1137,2.1137,13196.0],["1994-02-04",2.1819,2.1819,2.0455,2.1137,33932.0],["1994-02-07",2.0455,2.1364,2.0455,2.0455,30162.0],["1994-02-08",2.1024,2.1137,2.0455,2.0455,3016.0],["1994-02-09",2.091,2.1137,2.0455,2.1137,11311.0],["1994-02-10",2.0455,2.1137,2.0455,2.0455,3016.0],["1994-02-11",2.1137,2.1137,2.1024,2.1024,24507.0],["1994-02-14",2.0683,2.1137,2.0455,2.0455,4901.0],["1994-02-15",2.0455,2.1364,2.0455,2.091,185120.0],["1994-02-16",2.1364,2.1592,2.0683,2.1364,42981.0],["1994-02-17",2.091,2.1478,2.091,2.1137,38457.0],["1994-02-18",2.1819,2.1819,2.091,2.091,4147.0],["1994-02-22",2.091,2.1819,2.091,2.1819,11688.0],["1994-02-23",2.091,2.1819,2.091,2.1251,24507.0],["1994-02-24",2.1819,2.1819,2.091,2.1251,141008.0],["1994-02-25",2.1819,2.1819,2.091,2.091,14327.0],["1994-02-28",2.1819,2.2046,2.091,2.2046,187759.0],["1994-03-01",2.1364,2.2046,2.1364,2.2046,16966.0],["1994-03-02",2.2046,2.2046,2.1364,2.1819,60324.0],["1994-03-03",2.1364,2.1592,2.1364,2.1364,16966.0],["1994-03-04",2.2046,2.2046,2.1137,2.1364,25638.0],["1994-03-07",2.2046,2.2046,2.1364,2.1364,90863.0],["1994-03-08",2.1592,2.2046,2.1364,2.1933,17343.0],["1994-03-09",2.1592,2.2046,2.1592,2.2046,13573.0],["1994-03-10",2.2046,2.2046,2.1364,2.2046,32801.0],["1994-03-11",2.1137,2.2046,2.1137,2.2046,27146.0],["1994-03-14",2.2046,2.2046,2.1137,2.1364,12819.0],["1994-03-15",2.1137,2.2046,2.1137,2.2046,22245.0],["1994-03-16",2.2046,2.2728,2.1137,2.2728,107453.0],["1994-03-17",2.2728,2.2728,2.1819,2.2728,17343.0],["1994-03-18",2.1819,2.2728,2.1819,2.2728,32801.0],["1994-03-21",2.2728,2.2728,2.1819,2.1819,42604.0],["1994-03-22",2.2728,2.2728,2.1819,2.2501,19605.0],["1994-03-23",2.2501,2.2501,2.1819,2.2501,9049.0],["1994-03-24",2.2046,2.2501,2.1819,2.2046,19228.0],["1994-03-25",2.2501,2.2501,2.2501,2.2501,754.0],["1994-03-28",2.2501,2.2501,2.2046,2.2501,20736.0],["1994-03-29",2.1592,2.1819,2.1592,2.1819,5655.0],["1994-03-30",2.2501,2.2501,2.1592,2.2501,10180.0],["1994-03-31",2.2501,2.2955,2.2046,2.2046,71258.0],["1994-04-04",2.2955,2.2955,2.2274,2.2955,27900.0],["1994-04-05",2.2955,2.3183,2.2387,2.3183,47882.0],["1994-04-06",2.2728,2.3637,2.2728,2.2955,78044.0],["1994-04-07",2.3637,2.3865,2.3069,2.3865,82946.0],["1994-04-08",2.341,2.4319,2.341,2.4319,18851.0],["1994-04-11",2.4319,2.4319,2.341,2.4319,6032.0],["1994-04-12",2.3524,2.4319,2.3524,2.4319,9803.0],["1994-04-13",2.341,2.4319,2.341,2.341,6409.0],["1994-04-14",2.4319,2.4319,2.3637,2.4319,24507.0],["1994-04-15",2.3978,2.4319,2.3637,2.3637,130451.0],["1994-04-18",2.4319,2.4319,2.3637,2.4092,228855.0],["1994-04-19",2.4319,2.4319,2.3637,2.4092,8295.0],["1994-04-20",2.4092,2.4092,2.341,2.4092,16589.0],["1994-04-21",2.3637,2.4092,2.341,2.341,15458.0],["1994-04-22",2.4319,2.4319,2.341,2.4319,22245.0],["1994-04-25",2.4319,2.4319,2.3637,2.4319,9803.0],["1994-04-26",2.4546,2.4546,2.3865,2.3865,20736.0],["1994-04-28",2.4546,2.4546,2.3637,2.4546,12065.0],["1994-04-29",2.3637,2.4546,2.3637,2.4546,19228.0],["1994-05-02",2.4546,2.4546,2.3637,2.4092,30539.0],["1994-05-03",2.4546,2.4546,2.3637,2.3637,9426.0],["1994-05-04",2.3637,2.4546,2.3637,2.3978,67111.0],["1994-05-05",2.4433,2.4546,2.3637,2.4092,9426.0],["1994-05-06",2.3637,2.3751,2.3637,2.3751,3016.0],["1994-05-09",2.3751,2.3751,2.3751,2.3751,0.0],["1994-05-10",2.4546,2.4546,2.4546,2.4546,377.0],["1994-05-11",2.3637,2.3751,2.3637,2.3751,5655.0],["1994-05-12",2.3637,2.3637,2.3637,2.3637,1885.0],["1994-05-13",2.3637,2.4546,2.3637,2.3865,14327.0],["1994-05-16",2.3637,2.3637,2.3637,2.3637,10934.0],["1994-05-17",2.3637,2.4092,2.3183,2.3296,50522.0],["1994-05-18",2.4092,2.4092,2.3296,2.3296,10557.0],["1994-05-19",2.3183,2.3183,2.3183,2.3183,754.0],["1994-05-20",2.4092,2.4092,2.3183,2.3524,24507.0],["1994-05-23",2.3183,2.4092,2.3183,2.3751,227347.0],["1994-05-24",2.4092,2.4092,2.3637,2.3865,33932.0],["1994-05-25",2.4092,2.4092,2.3183,2.3183,8295.0],["1994-05-26",2.3183,2.4092,2.3183,2.3865,105944.0],["1994-05-27",2.3183,2.4092,2.3183,2.3183,5278.0],["1994-05-31",2.3978,2.4092,2.341,2.3751,18474.0],["1994-06-01",2.4717,2.4717,2.358,2.4717,9350.0],["1994-06-02",2.4717,2.4717,2.358,2.4717,149604.0],["1994-06-03",2.4717,2.4717,2.358,2.4717,57308.0],["1994-06-06",2.4717,2.4717,2.358,2.4717,13573.0],["1994-06-07",2.358,2.4717,2.358,2.4717,34988.0],["1994-06-08",2.4717,2.4717,2.3865,2.4149,19002.0],["1994-06-09",2.4717,2.4717,2.358,2.4717,9652.0],["1994-06-10",2.4717,2.4717,2.3865,2.4717,6334.0],["1994-06-13",2.3865,2.4717,2.3865,2.4291,5429.0],["1994-06-14",2.4717,2.4717,2.3865,2.4575,54292.0],["1994-06-15",2.5001,2.5001,2.4149,2.5001,11763.0],["1994-06-16",2.5001,2.5001,2.4149,2.4291,38909.0],["1994-06-17",2.4314,2.5172,2.4314,2.5172,20209.0],["1994-06-20",2.5172,2.5172,2.4314,2.46,28352.0],["1994-06-21",2.5458,2.5458,2.46,2.46,8144.0],["1994-06-22",2.46,2.5458,2.46,2.5458,13573.0],["1994-06-23",2.46,2.5458,2.46,2.46,15383.0],["1994-06-24",2.5458,2.5458,2.46,2.4886,12065.0],["1994-06-27",2.5458,2.5458,2.46,2.46,25336.0],["1994-06-28",2.46,2.5458,2.46,2.4957,22320.0],["1994-06-29",2.5458,2.5458,2.46,2.46,4524.0],["1994-06-30",2.5458,2.5458,2.46,2.46,668393.0],["1994-07-01",2.5029,2.5458,2.46,2.5458,12668.0],["1994-07-05",2.5172,2.5458,2.46,2.46,16288.0],["1994-07-06",2.5458,2.5458,2.46,2.5458,8445.0],["1994-07-07",2.46,2.5458,2.46,2.46,124268.0],["1994-07-08",2.46,2.5458,2.4314,2.4314,50974.0],["1994-07-11",2.5172,2.5172,2.4314,2.4314,22018.0],["1994-07-12",2.4314,2.4314,2.4314,2.4314,0.0],["1994-07-13",2.4314,2.5172,2.4314,2.4743,35290.0],["1994-07-14",2.4886,2.5172,2.46,2.46,42830.0],["1994-07-15",2.46,2.5172,2.46,2.4743,94709.0],["1994-07-18",2.5172,2.5172,2.4886,2.5172,16288.0],["1994-07-19",2.5172,2.5744,2.4886,2.5315,52784.0],["1994-07-20",2.5172,2.5744,2.4886,2.5172,75707.0],["1994-07-21",2.5744,2.5744,2.4886,2.4886,16891.0],["1994-07-22",2.4886,2.5172,2.4886,2.4886,10255.0],["1994-07-25",2.5744,2.5744,2.5172,2.5172,4826.0],["1994-07-26",2.5744,2.5744,2.4886,2.5744,25638.0],["1994-07-27",2.603,2.603,2.603,2.603,302.0],["1994-07-28",2.5887,2.603,2.5887,2.603,4223.0],["1994-07-29",2.4886,2.603,2.4886,2.5315,5128.0],["1994-08-01",2.5458,2.603,2.4886,2.4886,66357.0],["1994-08-02",2.603,2.603,2.4886,2.5172,32877.0],["1994-08-03",2.4886,2.5458,2.4886,2.5458,12668.0],["1994-08-04",2.4886,2.603,2.4886,2.4957,11763.0],["1994-08-05",2.5172,2.603,2.4886,2.5458,50069.0],["1994-08-08",2.5172,2.5172,2.4886,2.4886,29257.0],["1994-08-09",2.5029,2.5458,2.4886,2.4886,6937.0],["1994-08-10",2.4886,2.5601,2.4886,2.5601,88073.0],["1994-08-11",2.5172,2.5744,2.4886,2.5744,91994.0],["1994-08-12",2.5172,2.5744,2.46,2.46,210532.0],["1994-08-15",2.46,2.5458,2.46,2.4743,18701.0],["1994-08-16",2.4743,2.5315,2.46,2.46,22622.0],["1994-08-17",2.46,2.5458,2.46,2.46,47053.0],["1994-08-18",2.46,2.5172,2.46,2.46,16589.0],["1994-08-19",2.46,2.5172,2.4314,2.5172,15081.0],["1994-08-22",2.5172,2.5172,2.4314,2.4314,41322.0],["1994-08-23",2.5172,2.5172,2.4314,2.46,5429.0],["1994-08-24",2.5172,2.5172,2.4314,2.4314,183687.0],["1994-08-25",2.4886,2.4886,2.4314,2.4314,16589.0],["1994-08-26",2.4314,2.4886,2.4314,2.4457,16288.0],["1994-08-29",2.4886,2.4886,2.4886,2.4886,302.0],["1994-08-30",2.4886,2.4886,2.4028,2.4028,22018.0],["1994-08-31",2.4886,2.4886,2.4028,2.4028,22018.0],["1994-09-01",2.4028,2.4886,2.4028,2.4886,66357.0],["1994-09-02",2.4457,2.4886,2.4028,2.4314,33178.0],["1994-09-06",2.4028,2.4886,2.4028,2.4028,20209.0],["1994-09-07",2.4028,2.4886,2.4028,2.4028,40417.0],["1994-09-08",2.4743,2.4886,2.4028,2.4028,25939.0],["1994-09-09",2.4028,2.4886,2.4028,2.4028,21717.0],["1994-09-12",2.4028,2.46,2.3742,2.46,42529.0],["1994-09-13",2.3742,2.4314,2.3742,2.3885,36195.0],["1994-09-14",2.3742,2.4314,2.3742,2.4314,31369.0],["1994-09-15",2.4314,2.4314,2.3742,2.3742,7842.0],["1994-09-16",2.4028,2.4314,2.3742,2.3742,33178.0],["1994-09-19",2.3909,2.3909,2.3909,2.3909,9954.0],["1994-09-20",2.3909,2.4197,2.3044,2.3044,68166.0],["1994-09-21",2.3332,2.3332,2.2756,2.29,44338.0],["1994-09-22",2.2756,2.3332,2.2468,2.2468,17494.0],["1994-09-23",2.3044,2.3044,2.2468,2.3044,21717.0],["1994-09-26",2.218,2.2468,2.1316,2.1388,54292.0],["1994-09-27",2.2468,2.2468,2.1604,2.1892,21113.0],["1994-09-28",2.218,2.2468,2.1892,2.2468,10557.0],["1994-09-29",2.1604,2.2468,2.1604,2.2468,3318.0],["1994-09-30",2.2468,2.2756,2.2468,2.2612,15383.0],["1994-10-03",2.2756,2.2756,2.1892,2.1892,30162.0],["1994-10-04",2.2756,2.2756,2.1892,2.2756,9350.0],["1994-10-05",2.1892,2.2468,2.1892,2.2468,15986.0],["1994-10-06",2.2468,2.2468,2.1892,2.2468,20812.0],["1994-10-07",2.2468,2.2756,2.1604,2.2468,22923.0],["1994-10-10",2.2756,2.2756,2.1604,2.2756,28956.0],["1994-10-11",2.1604,2.2756,2.1604,2.1604,4826.0],["1994-10-12",2.2468,2.2756,2.1604,2.1676,9954.0],["1994-10-13",2.1604,2.2756,2.1604,2.1892,29257.0],["1994-10-14",2.1892,2.2756,2.1892,2.1892,18097.0],["1994-10-17",2.2756,2.2756,2.218,2.2756,60927.0],["1994-10-18",2.1892,2.2756,2.1892,2.1892,83549.0],["1994-10-19",2.1892,2.2756,2.1892,2.2324,13271.0],["1994-10-20",2.1892,2.2756,2.1892,2.2756,5731.0],["1994-10-21",2.1892,2.2756,2.1892,2.1892,19605.0],["1994-10-24",2.2756,2.2756,2.1892,2.2036,27146.0],["1994-10-25",2.2468,2.2468,2.1604,2.2468,6032.0],["1994-10-26",2.1316,2.2468,2.1316,2.2468,11160.0],["1994-10-27",2.2468,2.2468,2.2324,2.2468,9954.0],["1994-10-28",2.2468,2.2468,2.1316,2.2468,7541.0],["1994-10-31",2.1604,2.2468,2.1316,2.1316,18399.0],["1994-11-01",2.2468,2.2468,2.1316,2.1316,9049.0],["1994-11-02",2.2468,2.2468,2.1316,2.1604,15081.0],["1994-11-03",2.2468,2.2468,2.1316,2.1316,13875.0],["1994-11-04",2.1316,2.218,2.1316,2.218,6032.0],["1994-11-07",2.218,2.218,2.1316,2.218,5429.0],["1994-11-08",2.1316,2.1892,2.1316,2.1316,39512.0],["1994-11-09",2.1892,2.1892,2.074,2.0884,8747.0],["1994-11-10",2.1316,2.1604,2.0884,2.1604,4826.0],["1994-11-11",2.1316,2.1316,2.0164,2.0452,22320.0],["1994-11-14",2.1028,2.1028,1.9876,2.074,15081.0],["1994-11-15",2.074,2.1028,1.9876,1.9876,23225.0],["1994-11-16",1.9876,2.1028,1.9876,2.074,31670.0],["1994-11-17",2.074,2.074,1.9588,2.0308,51879.0],["1994-11-18",2.0164,2.0164,1.93,1.93,93201.0],["1994-11-21",2.0164,2.0164,1.93,2.0164,46450.0],["1994-11-22",1.93,2.0164,1.93,2.0164,15383.0],["1994-11-23",1.9588,1.9876,1.9588,1.9732,22622.0],["1994-11-25",1.9876,1.9876,1.9876,1.9876,6334.0],["1994-11-28",1.9876,1.9876,1.93,1.9876,28956.0],["1994-11-29",2.0164,2.0164,1.93,2.0164,4223.0],["1994-11-30",1.93,2.0164,1.93,1.9444,52180.0],["1994-12-01",2.0164,2.0164,1.93,2.0164,9652.0],["1994-12-02",2.0164,2.0452,1.9588,2.0452,28956.0],["1994-12-05",1.9876,2.074,1.9876,2.074,45545.0],["1994-12-06",2.074,2.074,1.9876,2.0596,42227.0],["1994-12-07",2.074,2.074,1.9876,1.9876,2111.0],["1994-12-08",2.074,2.074,1.93,1.93,23526.0],["1994-12-09",1.9876,2.0164,1.93,2.0164,41020.0],["1994-12-12",1.9444,2.0164,1.9444,2.0164,19907.0],["1994-12-13",1.93,2.0164,1.93,1.93,49768.0],["1994-12-14",2.0164,2.0452,1.93,2.0452,44037.0],["1994-12-15",1.9876,2.074,1.9876,2.074,19907.0],["1994-12-16",2.0164,2.1316,2.0164,2.1316,43735.0],["1994-12-19",2.0613,2.1484,2.0613,2.0904,8144.0],["1994-12-20",2.1484,2.1775,2.0904,2.1484,181878.0],["1994-12-21",2.0904,2.2065,2.0904,2.1775,451527.0],["1994-12-22",2.2065,2.2065,2.1194,2.2065,19002.0],["1994-12-23",2.1194,2.2065,2.1194,2.2065,4223.0],["1994-12-27",2.1194,2.2065,2.1194,2.2065,12970.0],["1994-12-28",2.2065,2.2065,2.1194,2.1339,34083.0],["1994-12-29",2.1484,2.2355,2.1484,2.1484,76009.0],["1994-12-30",2.2355,2.2646,2.1484,2.2646,45846.0],["1995-01-03",2.1484,2.3226,2.1484,2.2065,132110.0],["1995-01-04",2.2065,2.2936,2.2065,2.2355,32575.0],["1995-01-05",2.2501,2.2936,2.2065,2.2065,15986.0],["1995-01-06",2.2501,2.2936,2.2065,2.2936,68468.0],["1995-01-09",2.2936,2.2936,2.2065,2.2936,18097.0],["1995-01-10",2.2065,2.2936,2.2065,2.2501,43735.0],["1995-01-11",2.2065,2.2646,2.2065,2.221,51879.0],["1995-01-12",2.2646,2.2646,2.2065,2.221,36798.0],["1995-01-13",2.2065,2.2646,2.2065,2.2646,17494.0],["1995-01-16",2.2646,2.2646,2.2065,2.221,19605.0],["1995-01-17",2.2065,2.2936,2.2065,2.2065,7842.0],["1995-01-18",2.2936,2.2936,2.2065,2.2501,36195.0],["1995-01-19",2.2065,2.2936,2.2065,2.2501,18399.0],["1995-01-20",2.2501,2.2936,2.2355,2.2936,61229.0],["1995-01-23",2.2355,2.2646,2.2355,2.2355,6032.0],["1995-01-24",2.2936,2.2936,2.2355,2.2646,10557.0],["1995-01-25",2.2355,2.2791,2.2355,2.2791,36195.0],["1995-01-26",2.2936,2.2936,2.2501,2.2646,9049.0],["1995-01-27",2.2355,2.2936,2.2355,2.2501,41925.0],["1995-01-30",2.2355,2.2936,2.2355,2.2355,29861.0],["1995-01-31",2.2065,2.2355,2.2065,2.2065,46751.0],["1995-02-01",2.2065,2.2646,2.2065,2.2065,5128.0],["1995-02-02",2.2065,2.2646,2.2065,2.2501,30162.0],["1995-02-03",2.221,2.2646,2.2065,2.2065,24733.0],["1995-02-06",2.2646,2.2646,2.2065,2.2646,8747.0],["1995-02-07",2.2646,2.2936,2.2065,2.2936,57308.0],["1995-02-08",2.2936,2.2936,2.2355,2.2646,32877.0],["1995-02-09",2.2936,2.2936,2.2646,2.2936,25939.0],["1995-02-10",2.2936,2.2936,2.2355,2.2936,18701.0],["1995-02-13",2.2355,2.2936,2.2355,2.2355,100138.0],["1995-02-14",2.2355,2.2936,2.2355,2.2936,21717.0],["1995-02-15",2.2791,2.2936,2.2355,2.2936,259696.0],["1995-02-16",2.2646,2.2936,2.2355,2.2936,29257.0],["1995-02-17",2.2355,2.2936,2.2355,2.2936,37099.0],["1995-02-21",2.2355,2.2791,2.2355,2.2791,16891.0],["1995-02-22",2.2501,2.2936,2.2355,2.2646,22018.0],["1995-02-23",2.2355,2.2936,2.2355,2.2791,5731.0],["1995-02-24",2.2936,2.2936,2.2355,2.2791,12668.0],["1995-02-27",2.2936,2.2936,2.2355,2.2936,6636.0],["1995-02-28",2.2936,2.2936,2.2355,2.2936,39512.0],["1995-03-01",2.2355,2.2936,2.2355,2.2936,63642.0],["1995-03-02",2.2355,2.2936,2.2355,2.2646,33782.0],["1995-03-03",2.2646,2.2936,2.2646,2.2936,48561.0],["1995-03-06",2.2646,2.2936,2.2646,2.2791,31369.0],["1995-03-07",2.2936,2.2936,2.2065,2.2065,25939.0],["1995-03-08",2.2936,2.2936,2.2355,2.2646,19907.0],["1995-03-09",2.2501,2.2936,2.2355,2.2936,52784.0],["1995-03-10",2.2501,2.2646,2.2355,2.2646,32877.0],["1995-03-13",2.2936,2.2936,2.2355,2.2936,25035.0],["1995-03-14",2.2646,2.2936,2.2355,2.2936,32273.0],["1995-03-15",2.2355,2.3517,2.2355,2.3226,95312.0],["1995-03-16",2.3517,2.3517,2.2936,2.3226,17494.0],["1995-03-17",2.3133,2.4011,2.3133,2.3426,22320.0],["1995-03-20",2.4011,2.4011,2.3279,2.3279,10255.0],["1995-03-21",2.3133,2.4011,2.3133,2.3279,35893.0],["1995-03-22",2.3133,2.3718,2.3133,2.3718,28956.0],["1995-03-23",2.3133,2.4011,2.3133,2.3133,6937.0],["1995-03-24",2.4011,2.4011,2.3279,2.4011,2715.0],["1995-03-27",2.3718,2.4011,2.3133,2.4011,31067.0],["1995-03-28",2.3133,2.3426,2.3133,2.3133,9049.0],["1995-03-29",2.3206,2.4011,2.3133,2.4011,16288.0],["1995-03-30",2.3133,2.4011,2.3133,2.3426,14176.0],["1995-03-31",2.3133,2.4011,2.284,2.4011,61229.0],["1995-04-03",2.3426,2.4011,2.284,2.4011,60626.0],["1995-04-04",2.4011,2.4011,2.284,2.3133,24130.0],["1995-04-05",2.3133,2.4011,2.3133,2.3133,43132.0],["1995-04-06",2.3718,2.4011,2.3133,2.4011,24733.0],["1995-04-07",2.4011,2.4011,2.3133,2.4011,137238.0],["1995-04-10",2.3133,2.4011,2.3133,2.3133,31972.0],["1995-04-11",2.3133,2.4011,2.3133,2.4011,15684.0],["1995-04-12",2.4011,2.4011,2.3279,2.3279,6636.0],["1995-04-13",2.3133,2.3718,2.3133,2.3718,15081.0],["1995-04-17",2.3718,2.4011,2.3133,2.3426,50069.0],["1995-04-18",2.4011,2.4011,2.3133,2.3426,74199.0],["1995-04-19",2.3718,2.4011,2.3133,2.4011,42830.0],["1995-04-20",2.3865,2.4011,2.3426,2.3426,19002.0],["1995-04-21",2.4011,2.4011,2.3133,2.4011,6032.0],["1995-04-24",2.4011,2.4011,2.3133,2.3133,34988.0],["1995-04-25",2.4011,2.4011,2.4011,2.4011,5731.0],["1995-04-26",2.3279,2.4011,2.3133,2.3426,134523.0],["1995-04-27",2.4011,2.4011,2.3718,2.4011,9350.0],["1995-04-28",2.4011,2.4011,2.3426,2.4011,11160.0],["1995-05-01",2.3279,2.4011,2.3133,2.3133,11462.0],["1995-05-02",2.3133,2.4011,2.3133,2.3718,18701.0],["1995-05-03",2.4011,2.4011,2.3426,2.4011,8445.0],["1995-05-04",2.4304,2.4304,2.3426,2.4011,7842.0],["1995-05-05",2.3426,2.4304,2.3426,2.3426,9652.0],["1995-05-08",2.3572,2.4304,2.3572,2.4304,17494.0],["1995-05-09",2.3012,2.3012,2.1242,2.1537,11160.0],["1995-05-10",2.2717,2.2717,2.1242,2.2422,13271.0],["1995-05-11",2.2717,2.2717,2.2717,2.2717,3619.0],["1995-05-12",2.1242,2.2717,2.1242,2.2422,28956.0],["1995-05-15",2.1832,2.2422,2.1537,2.2422,32273.0],["1995-05-16",2.2422,2.2422,2.1537,2.1537,905.0],["1995-05-17",2.2422,2.2422,2.1537,2.2422,9350.0],["1995-05-18",2.1537,2.2422,2.1537,2.2422,53085.0],["1995-05-19",2.1537,2.2422,2.1537,2.1832,12668.0],["1995-05-22",2.2422,2.2422,2.1537,2.1832,12668.0],["1995-05-23",2.1537,2.2422,2.1537,2.1537,17192.0],["1995-05-24",2.1537,2.2422,2.1537,2.2274,11160.0],["1995-05-25",2.2422,2.2422,2.1684,2.2422,10858.0],["1995-05-26",2.2422,2.2422,2.1832,2.1832,15684.0],["1995-05-30",2.1537,2.2422,2.1537,2.1537,9652.0],["1995-05-31",2.2422,2.2422,2.1537,2.1537,22923.0],["1995-06-01",2.2127,2.2422,2.2127,2.2422,4826.0],["1995-06-02",2.2422,2.2422,2.1537,2.2127,24431.0],["1995-06-05",2.1537,2.2422,2.1537,2.1537,16288.0],["1995-06-06",2.2127,2.2127,2.1537,2.2127,38004.0],["1995-06-07",2.2127,2.2127,2.1537,2.1684,12065.0],["1995-06-08",2.1537,2.1537,2.1537,2.1537,3016.0],["1995-06-09",2.1537,2.2127,2.1537,2.2127,12970.0],["1995-06-12",2.1537,2.2127,2.1537,2.1537,11763.0],["1995-06-13",2.1832,2.2127,2.1537,2.2127,10858.0],["1995-06-14",2.1537,2.2127,2.1537,2.2127,25336.0],["1995-06-15",2.2127,2.2127,2.1242,2.2127,34083.0],["1995-06-16",2.2127,2.2127,2.1242,2.1242,44338.0],["1995-06-19",2.1832,2.1832,2.1279,2.1832,68770.0],["1995-06-20",2.1242,2.1832,2.1242,2.1832,19605.0],["1995-06-21",2.2034,2.2034,2.1439,2.2034,19002.0],["1995-06-22",2.2034,2.2034,2.1439,2.1588,104964.0],["1995-06-23",2.2034,2.2034,2.1439,2.2034,8144.0],["1995-06-26",2.2034,2.2034,2.1439,2.1439,42227.0],["1995-06-27",2.1439,2.2034,2.1439,2.1736,42529.0],["1995-06-28",2.1141,2.1736,2.1141,2.1439,36496.0],["1995-06-29",2.1439,2.1736,2.129,2.1439,83549.0],["1995-06-30",2.2034,2.2034,2.1141,2.1736,47053.0],["1995-07-03",2.1885,2.2034,2.1141,2.1141,63340.0],["1995-07-05",2.1736,2.2034,2.1141,2.1215,187005.0],["1995-07-06",2.1736,2.1736,2.1141,2.1439,27749.0],["1995-07-07",2.1141,2.1736,2.1141,2.1141,42830.0],["1995-07-10",2.1736,2.1736,2.1141,2.1736,34988.0],["1995-07-11",2.1736,2.1736,2.1141,2.1736,72691.0],["1995-07-12",2.129,2.1736,2.1141,2.1513,58816.0],["1995-07-13",2.1439,2.1736,2.1141,2.1141,53085.0],["1995-07-14",2.1736,2.1736,2.1141,2.1439,49466.0],["1995-07-17",2.1736,2.1736,2.1141,2.1439,42529.0],["1995-07-18",2.2034,2.2034,2.1141,2.1141,7842.0],["1995-07-19",2.2034,2.2034,2.1141,2.1588,39814.0],["1995-07-20",2.1141,2.2034,2.1141,2.129,63340.0],["1995-07-21",2.2034,2.2034,2.1141,2.2034,38909.0],["1995-07-24",2.1141,2.2034,2.1141,2.2034,185195.0],["1995-07-25",2.2034,2.2034,2.1141,2.1736,151112.0],["1995-07-26",2.2034,2.2034,2.1141,2.1141,59118.0],["1995-07-27",2.2034,2.2034,2.1141,2.1141,34988.0],["1995-07-28",2.129,2.2034,2.1141,2.2034,32575.0],["1995-07-31",2.1141,2.2034,2.1141,2.1439,33178.0],["1995-08-01",2.2034,2.2332,2.1141,2.2332,92899.0],["1995-08-02",2.1141,2.2332,2.1141,2.1215,149604.0],["1995-08-03",2.2034,2.2034,2.129,2.1588,31670.0],["1995-08-04",2.1736,2.1736,2.1141,2.129,62737.0],["1995-08-07",2.1439,2.1736,2.0843,2.1439,82343.0],["1995-08-08",2.1141,2.1736,2.0843,2.1439,38909.0],["1995-08-09",2.1439,2.1736,2.0843,2.1736,92899.0],["1995-08-10",2.1439,2.1736,2.1439,2.1513,29257.0],["1995-08-11",2.1736,2.1736,2.1439,2.1439,27146.0],["1995-08-14",2.1736,2.1736,2.1439,2.1439,72691.0],["1995-08-15",2.1736,2.1736,2.1439,2.1439,30464.0],["1995-08-16",2.1736,2.1736,2.1439,2.1736,34385.0],["1995-08-17",2.1588,2.1736,2.1513,2.1588,29559.0],["1995-08-18",2.1736,2.1736,2.1439,2.1439,68770.0],["1995-08-21",2.1736,2.1736,2.1439,2.1439,42830.0],["1995-08-22",2.1662,2.1736,2.1439,2.1439,81136.0],["1995-08-23",2.1439,2.2332,2.1439,2.2034,22923.0],["1995-08-24",2.1439,2.2332,2.1439,2.2034,37099.0],["1995-08-25",2.2034,2.2332,2.1736,2.2332,23526.0],["1995-08-28",2.1736,2.263,2.1736,2.263,15383.0],["1995-08-29",2.1439,2.263,2.1439,2.1736,142064.0],["1995-08-30",2.196,2.2332,2.1736,2.2332,44037.0],["1995-08-31",2.2332,2.2928,2.2183,2.2928,32273.0],["1995-09-01",2.3225,2.3225,2.2034,2.3225,22320.0],["1995-09-05",2.263,2.3523,2.263,2.3523,34083.0],["1995-09-06",2.3523,2.3821,2.3225,2.3821,25939.0],["1995-09-07",2.3821,2.3821,2.3225,2.3225,24431.0],["1995-09-08",2.3821,2.3821,2.3225,2.3225,23225.0],["1995-09-11",2.3821,2.3821,2.3225,2.3374,34083.0],["1995-09-12",2.3821,2.3821,2.3225,2.3225,17796.0],["1995-09-13",2.3821,2.3821,2.3225,2.3821,22018.0],["1995-09-14",2.3821,2.3821,2.3225,2.3821,30464.0],["1995-09-15",2.3225,2.3821,2.3225,2.3821,81136.0],["1995-09-18",2.3225,2.3821,2.3225,2.3821,7842.0],["1995-09-19",2.3821,2.3821,2.3225,2.3821,48863.0],["1995-09-20",2.3424,2.4025,2.3424,2.3424,15081.0],["1995-09-21",2.3725,2.4325,2.3424,2.4025,49164.0],["1995-09-22",2.3424,2.4325,2.3424,2.3424,12065.0],["1995-09-25",2.3725,2.4325,2.3424,2.3424,3016.0],["1995-09-26",2.4325,2.4325,2.3424,2.395,29559.0],["1995-09-27",2.3424,2.4325,2.3424,2.4175,15383.0],["1995-09-28",2.3424,2.4325,2.3424,2.4025,24733.0],["1995-09-29",2.4175,2.4325,2.3424,2.3424,5128.0],["1995-10-02",2.4325,2.4325,2.3424,2.4325,11160.0],["1995-10-03",2.4025,2.4325,2.3424,2.4325,3921.0],["1995-10-04",2.4025,2.4325,2.3424,2.4325,13271.0],["1995-10-05",2.3875,2.4325,2.3875,2.3875,54593.0],["1995-10-06",2.3424,2.3424,2.3424,2.3424,302.0],["1995-10-09",2.3424,2.4325,2.3424,2.3424,18701.0],["1995-10-10",2.3424,2.4325,2.3424,2.4325,36496.0],["1995-10-11",2.4325,2.4626,2.3424,2.4626,123665.0],["1995-10-12",2.4626,2.5827,2.4025,2.5827,106472.0],["1995-10-13",2.6127,2.7328,2.5076,2.6427,174940.0],["1995-10-16",2.7328,2.7328,2.6728,2.6878,108584.0],["1995-10-17",2.7328,2.7328,2.6728,2.7178,60927.0],["1995-10-18",2.7328,2.7328,2.6728,2.7328,49768.0],["1995-10-19",2.7328,2.7328,2.6728,2.6878,53689.0],["1995-10-20",2.7328,2.7328,2.6728,2.6728,51276.0],["1995-10-23",2.6728,2.7028,2.6127,2.6578,40417.0],["1995-10-24",2.7028,2.7028,2.6127,2.6127,5731.0],["1995-10-25",2.6728,2.7028,2.5527,2.6728,72691.0],["1995-10-26",2.6728,2.6728,2.5527,2.6728,26543.0],["1995-10-27",2.6728,2.6728,2.5527,2.6728,12668.0],["1995-10-30",2.5527,2.6728,2.5527,2.5677,59118.0],["1995-10-31",2.5677,2.6127,2.5527,2.6127,35591.0],["1995-11-01",2.5527,2.6127,2.4926,2.5677,270253.0],["1995-11-02",2.5226,2.6127,2.5226,2.5527,34385.0],["1995-11-03",2.6127,2.6127,2.5527,2.5527,13573.0],["1995-11-06",2.5527,2.6428,2.5527,2.5527,33178.0],["1995-11-07",2.6427,2.6427,2.5827,2.6427,25638.0],["1995-11-08",2.5827,2.6427,2.5827,2.6427,52784.0],["1995-11-09",2.6427,2.6427,2.5827,2.6427,57610.0],["1995-11-10",2.6428,2.6428,2.5827,2.5827,28352.0],["1995-11-13",2.5827,2.6428,2.5827,2.5977,32575.0],["1995-11-14",2.6427,2.6427,2.5827,2.6427,10557.0],["1995-11-15",2.6427,2.6427,2.5527,2.6427,84756.0],["1995-11-16",2.6428,2.6428,2.5527,2.5527,20209.0],["1995-11-17",2.5527,2.6427,2.5527,2.6427,13573.0],["1995-11-20",2.6428,2.6428,2.5527,2.5977,90185.0],["1995-11-21",2.5527,2.6427,2.5527,2.5677,12970.0],["1995-11-22",2.6428,2.6428,2.5827,2.6127,18701.0],["1995-11-24",2.5527,2.6428,2.5527,2.5827,3318.0],["1995-11-27",2.6428,2.6728,2.5527,2.5977,22923.0],["1995-11-28",2.6728,2.6728,2.5527,2.6728,11763.0],["1995-11-29",2.5677,2.6728,2.5527,2.6127,32877.0],["1995-11-30",2.6428,2.6728,2.5527,2.6728,15684.0],["1995-12-01",2.5527,2.6427,2.5527,2.5677,28051.0],["1995-12-04",2.6428,2.6728,2.5527,2.6728,22923.0],["1995-12-05",2.5527,2.6728,2.5527,2.6728,40417.0],["1995-12-06",2.5827,2.6728,2.5527,2.6728,12065.0],["1995-12-07",2.5827,2.6728,2.5527,2.5827,41020.0],["1995-12-08",2.5827,2.6728,2.5527,2.6728,13271.0],["1995-12-11",2.6127,2.6127,2.5527,2.6127,17796.0],["1995-12-12",2.5527,2.6728,2.5527,2.5977,40417.0],["1995-12-13",2.6728,2.6728,2.5527,2.5527,11462.0],["1995-12-14",2.6728,2.6728,2.5527,2.6427,51879.0],["1995-12-15",2.6728,2.6728,2.5827,2.6277,23225.0],["1995-12-18",2.6728,2.6728,2.5827,2.5827,9350.0],["1995-12-19",2.6127,2.7028,2.6127,2.7028,54292.0],["1995-12-20",2.6326,2.7234,2.6326,2.6629,113410.0],["1995-12-21",2.7234,2.7234,2.6629,2.678,233455.0],["1995-12-22",2.7234,2.7234,2.6629,2.7007,51577.0],["1995-12-26",2.6629,2.6629,2.6326,2.6477,96820.0],["1995-12-27",2.6326,2.6629,2.6023,2.6023,40116.0],["1995-12-28",2.6023,2.6629,2.6023,2.6629,32575.0],["1995-12-29",2.6477,2.6629,2.4208,2.5116,223200.0],["1996-01-02",2.4208,2.5418,2.4208,2.4662,51879.0],["1996-01-03",2.5418,2.5721,2.4813,2.5116,76310.0],["1996-01-04",2.5418,2.5721,2.4813,2.4813,82343.0],["1996-01-05",2.5721,2.5721,2.4813,2.5721,69373.0],["1996-01-08",2.4813,2.4964,2.4813,2.4964,14478.0],["1996-01-09",2.5721,2.6024,2.4813,2.5116,17192.0],["1996-01-10",2.6023,2.6023,2.5116,2.6023,31067.0],["1996-01-11",2.5116,2.6023,2.5116,2.6023,26543.0],["1996-01-12",2.6023,2.6023,2.5418,2.6023,44640.0],["1996-01-15",2.5721,2.6629,2.5418,2.6629,71183.0],["1996-01-16",2.6629,2.6629,2.5721,2.6629,76009.0],["1996-01-17",2.5721,2.6629,2.5721,2.6175,150207.0],["1996-01-18",2.6629,2.6629,2.5721,2.6629,88677.0],["1996-01-19",2.6629,2.6629,2.5721,2.6326,7842.0],["1996-01-22",2.5721,2.6629,2.5721,2.6023,22320.0],["1996-01-23",2.5721,2.6629,2.5721,2.5721,38608.0],["1996-01-24",2.6629,2.6629,2.5721,2.6326,77215.0],["1996-01-25",2.6629,2.6629,2.6023,2.6629,15383.0],["1996-01-26",2.6023,2.6629,2.5721,2.6629,38306.0],["1996-01-29",2.6629,2.6629,2.5721,2.6629,40719.0],["1996-01-30",2.5721,2.6931,2.5721,2.6023,42529.0],["1996-01-31",2.6931,2.6931,2.5721,2.6629,34988.0],["1996-02-01",2.6629,2.6629,2.5721,2.6629,39814.0],["1996-02-02",2.5721,2.6629,2.5721,2.6629,7842.0],["1996-02-05",2.6175,2.6931,2.5721,2.6931,25939.0],["1996-02-06",2.6629,2.6931,2.6023,2.6629,143873.0],["1996-02-07",2.6931,2.6931,2.6326,2.678,100741.0],["1996-02-08",2.6931,2.6931,2.6326,2.6931,55498.0],["1996-02-09",2.6326,2.6931,2.6326,2.6326,9049.0],["1996-02-12",2.7234,2.7234,2.5872,2.6023,100440.0],["1996-02-13",2.5721,2.6326,2.5418,2.5418,173734.0],["1996-02-14",2.6326,2.6326,2.557,2.6326,37401.0],["1996-02-15",2.6326,2.6326,2.5721,2.6023,23225.0],["1996-02-16",2.6023,2.6629,2.6023,2.6175,111901.0],["1996-02-20",2.6023,2.6629,2.6023,2.6326,190021.0],["1996-02-21",2.6629,2.6629,2.6023,2.6629,58213.0],["1996-02-22",2.6023,2.6629,2.6023,2.6477,26241.0],["1996-02-23",2.6629,2.6629,2.6023,2.6023,25638.0],["1996-02-26",2.6023,2.6629,2.6023,2.6175,44037.0],["1996-02-27",2.625,2.6931,2.6023,2.6023,144175.0],["1996-02-28",2.6477,2.6931,2.6023,2.6856,43433.0],["1996-02-29",2.6931,2.6931,2.6023,2.6326,48259.0],["1996-03-01",2.6704,2.6931,2.6023,2.6477,15986.0],["1996-03-04",2.6629,2.678,2.6023,2.6477,6937.0],["1996-03-05",2.6931,2.6931,2.6023,2.6023,3921.0],["1996-03-06",2.6931,2.6931,2.6023,2.6023,67865.0],["1996-03-07",2.6931,2.6931,2.6175,2.6326,15383.0],["1996-03-08",2.6023,2.6931,2.6023,2.6175,32273.0],["1996-03-11",2.6629,2.6629,2.5418,2.557,66055.0],["1996-03-12",2.6024,2.6024,2.5116,2.5116,22923.0],["1996-03-13",2.6023,2.6023,2.451,2.451,27749.0],["1996-03-14",2.4737,2.5418,2.4511,2.5418,25939.0],["1996-03-15",2.451,2.5418,2.451,2.451,15986.0],["1996-03-18",2.4964,2.5418,2.451,2.4662,31369.0],["1996-03-19",2.5418,2.5721,2.4511,2.5721,51879.0],["1996-03-20",2.5721,2.6326,2.4813,2.6023,51276.0],["1996-03-21",2.6175,2.6629,2.5267,2.5418,56705.0],["1996-03-22",2.6629,2.6629,2.5721,2.5948,8144.0],["1996-03-25",2.6477,2.6629,2.5721,2.6629,50371.0],["1996-03-26",2.6629,2.6629,2.5721,2.6477,43735.0],["1996-03-27",2.6629,2.6629,2.5721,2.6023,20209.0],["1996-03-28",2.661,2.6629,2.6023,2.6629,73294.0],["1996-03-29",2.6175,2.6629,2.6023,2.6042,64849.0],["1996-04-01",2.6931,2.7234,2.6023,2.7234,78120.0],["1996-04-02",2.7839,2.7839,2.6629,2.7234,76310.0],["1996-04-03",2.6023,2.6931,2.6023,2.6931,29861.0],["1996-04-04",2.6629,2.6931,2.6023,2.678,47656.0],["1996-04-08",2.6931,2.6931,2.6023,2.6931,74199.0],["1996-04-09",2.6326,2.6931,2.6175,2.6931,28352.0],["1996-04-10",2.6931,2.6931,2.6326,2.6931,18399.0],["1996-04-11",2.6931,2.6931,2.6023,2.6477,50672.0],["1996-04-12",2.6931,2.6931,2.6023,2.6931,37703.0],["1996-04-15",2.6742,2.6931,2.6175,2.6629,24130.0],["1996-04-16",2.6931,2.6931,2.6326,2.6364,26543.0],["1996-04-17",2.6931,2.6931,2.6326,2.6477,224708.0],["1996-04-18",2.6931,2.6931,2.6477,2.6931,26844.0],["1996-04-19",2.6931,2.6931,2.6629,2.6629,46751.0],["1996-04-22",2.6629,2.7234,2.6629,2.7234,19907.0],["1996-04-23",2.7234,2.7536,2.6629,2.7536,127586.0],["1996-04-24",2.7234,2.7536,2.6629,2.6931,20510.0],["1996-04-25",2.7536,2.7536,2.6629,2.6629,7541.0],["1996-04-26",2.7536,2.7536,2.6629,2.6629,55800.0],["1996-04-29",2.7234,2.7536,2.6629,2.678,90185.0],["1996-04-30",2.5293,2.5293,2.4379,2.4379,35591.0],["1996-05-01",2.5293,2.5293,2.4379,2.4836,74199.0],["1996-05-02",2.5293,2.5293,2.4379,2.4379,45243.0],["1996-05-03",2.4379,2.5598,2.4379,2.5293,22923.0],["1996-05-06",2.5293,2.5293,2.4379,2.5293,13875.0],["1996-05-07",2.4379,2.4988,2.3922,2.4074,61229.0],["1996-05-08",2.4074,2.4683,2.316,2.3769,74500.0],["1996-05-09",2.3769,2.4074,2.316,2.4074,41925.0],["1996-05-10",2.415,2.4379,2.3464,2.4379,19304.0],["1996-05-13",2.4379,2.4683,2.3769,2.4379,15081.0],["1996-05-14",2.4226,2.4683,2.4074,2.4379,9954.0],["1996-05-15",2.4226,2.4683,2.4074,2.4683,64849.0],["1996-05-16",2.4683,2.4683,2.4074,2.4379,20510.0],["1996-05-17",2.3922,2.4683,2.3922,2.4607,16891.0],["1996-05-20",2.4455,2.4683,2.3769,2.4683,21415.0],["1996-05-21",2.3769,2.4683,2.3769,2.4455,33178.0],["1996-05-22",2.3769,2.4683,2.3769,2.4683,68166.0],["1996-05-23",2.3769,2.4683,2.3769,2.4379,48259.0],["1996-05-24",2.3769,2.4226,2.3769,2.4226,21113.0],["1996-05-28",2.4683,2.4683,2.3769,2.4226,40116.0],["1996-05-29",2.4455,2.4683,2.3769,2.4683,57308.0],["1996-05-30",2.4683,2.4683,2.3769,2.3769,44942.0],["1996-05-31",2.4683,2.4683,2.3769,2.4607,34686.0],["1996-06-03",2.4379,2.4683,2.3769,2.3769,49466.0],["1996-06-04",2.4683,2.4683,2.3769,2.3922,47355.0],["1996-06-05",2.4683,2.4683,2.3769,2.3769,22018.0],["1996-06-06",2.4683,2.4683,2.3769,2.3769,46751.0],["1996-06-07",2.4683,2.4683,2.3464,2.3845,73596.0],["1996-06-10",2.4379,2.4683,2.3464,2.3617,52180.0],["1996-06-11",2.3464,2.4683,2.3464,2.3464,10255.0],["1996-06-12",2.4226,2.4683,2.3464,2.3769,14176.0],["1996-06-13",2.4683,2.4683,2.2855,2.3007,106472.0],["1996-06-14",2.3007,2.3769,2.3007,2.316,30765.0],["1996-06-17",2.3579,2.3579,2.3007,2.316,15383.0],["1996-06-18",2.3007,2.3769,2.2855,2.3769,28956.0],["1996-06-19",2.3056,2.3978,2.3056,2.3363,32273.0],["1996-06-20",2.3363,2.3978,2.3056,2.3133,69675.0],["1996-06-21",2.3978,2.3978,2.3056,2.3056,60626.0],["1996-06-24",2.3056,2.3978,2.3056,2.3056,30464.0],["1996-06-25",2.3978,2.3978,2.3056,2.3363,44037.0],["1996-06-26",2.3517,2.3978,2.3056,2.3517,22923.0],["1996-06-27",2.3517,2.3978,2.3056,2.3363,336911.0],["1996-06-28",2.3517,2.3978,2.3056,2.321,99233.0],["1996-07-01",2.3056,2.3978,2.3056,2.3517,33480.0],["1996-07-02",2.3517,2.3978,2.3056,2.3978,68166.0],["1996-07-03",2.3825,2.3978,2.321,2.3671,61531.0],["1996-07-05",2.321,2.3978,2.321,2.3978,11160.0],["1996-07-08",2.3056,2.3978,2.3056,2.3056,34686.0],["1996-07-09",2.3056,2.3978,2.3056,2.321,11763.0],["1996-07-10",2.3056,2.3978,2.3056,2.3517,34988.0],["1996-07-11",2.3287,2.3978,2.2902,2.2902,37401.0],["1996-07-12",2.3056,2.3978,2.2902,2.2902,19605.0],["1996-07-15",2.3709,2.3978,2.3056,2.3978,218072.0],["1996-07-16",2.3978,2.3978,2.2749,2.3363,37401.0],["1996-07-17",2.3978,2.3978,2.3056,2.321,21113.0],["1996-07-18",2.3056,2.3671,2.3056,2.3671,5731.0],["1996-07-19",2.3056,2.3363,2.3056,2.3056,12668.0],["1996-07-22",2.321,2.3671,2.3056,2.3363,68166.0],["1996-07-23",2.321,2.3363,2.3056,2.3363,18701.0],["1996-07-24",2.2902,2.3671,2.2902,2.3363,29257.0],["1996-07-25",2.3671,2.3671,2.2902,2.3287,87470.0],["1996-07-26",2.3671,2.3671,2.2902,2.3671,16589.0],["1996-07-29",2.3671,2.3825,2.2902,2.3363,21113.0],["1996-07-30",2.3056,2.3825,2.2902,2.3671,36496.0],["1996-07-31",2.3671,2.3671,2.2902,2.2902,69373.0],["1996-08-01",2.3671,2.3671,2.2902,2.3671,101646.0],["1996-08-02",2.2902,2.3671,2.2902,2.3287,41322.0],["1996-08-05",2.2902,2.3671,2.2902,2.3287,37099.0],["1996-08-06",2.3825,2.3825,2.2902,2.321,26241.0],["1996-08-07",2.3825,2.3825,2.2902,2.3517,53387.0],["1996-08-08",2.3825,2.3825,2.3056,2.3671,15684.0],["1996-08-09",2.3517,2.3825,2.3056,2.3056,7239.0],["1996-08-12",2.3056,2.3825,2.3056,2.3671,14176.0],["1996-08-13",2.3825,2.3825,2.3056,2.3056,17192.0],["1996-08-14",2.3056,2.3825,2.3056,2.3056,24130.0],["1996-08-15",2.3517,2.3825,2.3056,2.3517,44338.0],["1996-08-16",2.3363,2.3825,2.321,2.3363,40116.0],["1996-08-19",2.3825,2.3825,2.321,2.321,22622.0],["1996-08-20",2.321,2.3825,2.321,2.321,32575.0],["1996-08-21",2.321,2.3825,2.321,2.3671,9954.0],["1996-08-22",2.3825,2.3825,2.321,2.3594,25939.0],["1996-08-23",2.321,2.3825,2.321,2.3671,35893.0],["1996-08-26",2.3825,2.3825,2.321,2.3825,8445.0],["1996-08-27",2.3363,2.344,2.3363,2.3363,25336.0],["1996-08-28",2.3363,2.3825,2.3363,2.3671,50371.0],["1996-08-29",2.3363,2.3825,2.321,2.3825,38608.0],["1996-08-30",2.3363,2.3825,2.3363,2.3363,10858.0],["1996-09-03",2.3825,2.3825,2.3363,2.3825,34385.0],["1996-09-04",2.3671,2.3825,2.321,2.3825,25939.0],["1996-09-05",2.321,2.4439,2.321,2.4286,36195.0],["1996-09-06",2.4593,2.4593,2.3825,2.4593,5128.0],["1996-09-09",2.4901,2.4901,2.3671,2.4286,47053.0],["1996-09-10",2.4901,2.4901,2.3671,2.3671,10858.0],["1996-09-11",2.3825,2.4593,2.3671,2.3978,33480.0],["1996-09-12",2.4286,2.4901,2.4286,2.4901,7541.0],["1996-09-13",2.4901,2.4901,2.3978,2.4901,14176.0],["1996-09-16",2.4286,2.5515,2.4286,2.5515,111298.0],["1996-09-17",2.4901,2.5515,2.4593,2.4901,17494.0],["1996-09-18",2.5054,2.5515,2.4593,2.5054,35893.0],["1996-09-19",2.48,2.5265,2.48,2.48,14478.0],["1996-09-20",2.48,2.573,2.48,2.511,76009.0],["1996-09-23",2.48,2.542,2.449,2.449,27448.0],["1996-09-24",2.449,2.542,2.449,2.542,25939.0],["1996-09-25",2.48,2.511,2.48,2.4955,72691.0],["1996-09-26",2.511,2.542,2.449,2.542,69373.0],["1996-09-27",2.542,2.542,2.48,2.5265,98329.0],["1996-09-30",2.5265,2.542,2.387,2.48,52482.0],["1996-10-01",2.387,2.48,2.387,2.48,12668.0],["1996-10-02",2.387,2.48,2.387,2.4413,9049.0],["1996-10-03",2.48,2.48,2.4335,2.48,21113.0],["1996-10-04",2.511,2.511,2.449,2.449,33782.0],["1996-10-07",2.449,2.5575,2.449,2.5575,108885.0],["1996-10-08",2.4955,2.5575,2.48,2.511,58816.0],["1996-10-09",2.511,2.5575,2.48,2.48,69071.0],["1996-10-10",2.4645,2.5575,2.4645,2.4955,19002.0],["1996-10-11",2.5575,2.5575,2.48,2.542,41624.0],["1996-10-14",2.48,2.5575,2.48,2.5575,10557.0],["1996-10-15",2.5265,2.542,2.48,2.48,172226.0],["1996-10-16",2.542,2.542,2.48,2.4955,50672.0],["1996-10-17",2.511,2.542,2.48,2.542,17494.0],["1996-10-18",2.48,2.542,2.48,2.4878,68770.0],["1996-10-21",2.48,2.542,2.48,2.4955,44338.0],["1996-10-22",2.511,2.542,2.48,2.48,41925.0],["1996-10-23",2.542,2.542,2.449,2.449,14176.0],["1996-10-24",2.449,2.511,2.449,2.449,6937.0],["1996-10-25",2.511,2.511,2.418,2.4568,58213.0],["1996-10-28",2.48,2.48,2.418,2.48,9954.0],["1996-10-29",2.449,2.48,2.418,2.418,38608.0],["1996-10-30",2.511,2.511,2.418,2.4335,33178.0],["1996-10-31",2.418,2.511,2.418,2.511,9652.0],["1996-11-01",2.449,2.511,2.418,2.449,38909.0],["1996-11-04",2.418,2.511,2.418,2.511,8747.0],["1996-11-05",2.4413,2.511,2.418,2.418,46751.0],["1996-11-06",2.418,2.511,2.418,2.4955,19304.0],["1996-11-07",2.511,2.511,2.418,2.48,6334.0],["1996-11-08",2.418,2.511,2.418,2.449,21415.0],["1996-11-11",2.511,2.511,2.418,2.511,89280.0],["1996-11-12",2.511,2.511,2.418,2.4645,46450.0],["1996-11-13",2.4413,2.511,2.418,2.418,41322.0],["1996-11-14",2.48,2.48,2.418,2.418,58213.0],["1996-11-15",2.418,2.48,2.356,2.387,107377.0],["1996-11-18",2.387,2.449,2.387,2.387,44942.0],["1996-11-19",2.449,2.449,2.387,2.449,28654.0],["1996-11-20",2.449,2.48,2.387,2.449,95614.0],["1996-11-21",2.48,2.48,2.387,2.418,33782.0],["1996-11-22",2.48,2.48,2.4025,2.48,75405.0],["1996-11-25",2.48,2.48,2.418,2.4645,22320.0],["1996-11-26",2.418,2.573,2.418,2.573,278396.0],["1996-11-27",2.48,2.573,2.48,2.573,52784.0],["1996-11-29",2.573,2.573,2.511,2.573,45846.0],["1996-12-02",2.573,2.604,2.511,2.5575,82041.0],["1996-12-03",2.5575,2.604,2.511,2.573,95011.0],["1996-12-04",2.635,2.635,2.542,2.5575,49164.0],["1996-12-05",2.5575,2.666,2.5575,2.635,129999.0],["1996-12-06",2.604,2.666,2.573,2.6195,125776.0],["1996-12-09",2.604,2.666,2.604,2.6505,58213.0],["1996-12-10",2.604,2.697,2.604,2.604,65150.0],["1996-12-11",2.6505,2.697,2.604,2.635,61229.0],["1996-12-12",2.635,2.7202,2.635,2.6427,38608.0],["1996-12-13",2.635,2.666,2.604,2.604,64849.0],["1996-12-16",2.604,2.666,2.542,2.5575,101948.0],["1996-12-17",2.542,2.635,2.542,2.542,16589.0],["1996-12-18",2.604,2.635,2.542,2.542,36195.0],["1996-12-19",2.5633,2.657,2.5633,2.6258,72087.0],["1996-12-20",2.657,2.657,2.5633,2.6101,50974.0],["1996-12-23",2.6258,2.657,2.5945,2.6101,93201.0],["1996-12-24",2.657,2.657,2.5945,2.6101,43433.0],["1996-12-26",2.6258,2.657,2.5945,2.5945,31972.0],["1996-12-27",2.657,2.657,2.5945,2.657,28352.0],["1996-12-30",2.6258,2.657,2.5945,2.5945,47958.0],["1996-12-31",2.657,2.6883,2.5945,2.6883,129697.0],["1997-01-02",2.6258,2.6883,2.5945,2.657,25336.0],["1997-01-03",2.6258,2.657,2.5633,2.6258,36195.0],["1997-01-06",2.5789,2.6258,2.5633,2.5633,16589.0],["1997-01-07",2.5789,2.6258,2.5633,2.5945,45545.0],["1997-01-08",2.657,2.657,2.5633,2.657,8144.0],["1997-01-09",2.657,2.657,2.5633,2.657,36195.0],["1997-01-10",2.5633,2.6883,2.5633,2.6258,60927.0],["1997-01-13",2.5945,2.6883,2.5945,2.5945,39512.0],["1997-01-14",2.6258,2.6883,2.5945,2.5945,121855.0],["1997-01-15",2.6883,2.6883,2.5945,2.6101,80231.0],["1997-01-16",2.6883,2.6883,2.5945,2.6727,66960.0],["1997-01-17",2.5945,2.7196,2.5945,2.7196,783009.0],["1997-01-20",2.7196,2.8446,2.6258,2.7664,126078.0],["1997-01-21",2.8446,2.9071,2.7508,2.8758,141159.0],["1997-01-22",2.8133,2.9071,2.8133,2.8758,313686.0],["1997-01-23",2.9071,3.0321,2.8133,2.9071,138746.0],["1997-01-24",2.9384,3.0009,2.8446,2.9071,121553.0],["1997-01-27",2.9384,3.079,2.9384,2.9696,51276.0],["1997-01-28",2.9696,3.079,2.9696,2.9696,69976.0],["1997-01-29",3.079,3.0947,2.9071,3.0009,149303.0],["1997-01-30",2.954,3.0009,2.9384,3.0009,159558.0],["1997-01-31",3.0009,3.0478,2.9384,3.0165,74500.0],["1997-02-03",3.0634,3.1259,3.0009,3.1259,151414.0],["1997-02-04",3.0321,3.1259,3.0321,3.0321,60023.0],["1997-02-05",3.0947,3.1259,3.0321,3.0321,44942.0],["1997-02-06",3.0321,3.0947,3.0321,3.0947,65150.0],["1997-02-07",3.0947,3.0947,3.0009,3.0321,81438.0],["1997-02-10",3.0321,3.0947,2.9696,3.0634,29559.0],["1997-02-11",2.9696,3.0634,2.9696,3.0009,61531.0],["1997-02-12",3.0321,3.0321,2.9696,2.9696,36798.0],["1997-02-13",3.0321,3.0321,2.9696,3.0009,20812.0],["1997-02-14",2.9853,3.0321,2.9696,3.0321,61531.0],["1997-02-18",3.0321,3.0321,2.9696,2.9696,119140.0],["1997-02-19",3.0321,3.0634,2.9696,3.0009,135428.0],["1997-02-20",3.0947,3.0947,3.0009,3.0947,364358.0],["1997-02-21",3.0165,3.2197,3.0009,3.1884,71484.0],["1997-02-24",3.1884,3.1884,3.0947,3.1884,44338.0],["1997-02-25",3.1884,3.1884,3.079,3.1884,16891.0],["1997-02-26",3.1884,3.251,3.1259,3.1572,133920.0],["1997-02-27",3.2197,3.2197,3.1259,3.1259,41624.0],["1997-02-28",3.1259,3.2197,3.079,3.1259,30765.0],["1997-03-03",3.1259,3.1259,3.0321,3.1259,87470.0],["1997-03-04",3.0321,3.1572,3.0321,3.0556,152319.0],["1997-03-05",3.0321,3.1259,3.0321,3.0321,33480.0],["1997-03-06",3.0321,3.1259,3.0321,3.0321,83851.0],["1997-03-07",3.0321,3.1259,3.0321,3.0634,17192.0],["1997-03-10",3.0321,3.1259,3.0321,3.1259,15383.0],["1997-03-11",3.1416,3.1416,3.0321,3.1259,77818.0],["1997-03-12",3.079,3.1416,3.0321,3.0321,87470.0],["1997-03-13",3.079,3.079,3.0009,3.0087,154128.0],["1997-03-14",3.0634,3.0634,2.9696,3.0321,25939.0],["1997-03-17",2.9696,3.0634,2.9696,3.0634,50069.0],["1997-03-18",3.0009,3.0947,3.0009,3.0634,7842.0],["1997-03-19",2.9904,3.0848,2.9904,3.0848,110997.0],["1997-03-20",3.1163,3.1163,3.0219,3.1163,29861.0],["1997-03-21",3.1163,3.132,3.0219,3.0848,91693.0],["1997-03-24",3.0533,3.132,3.0533,3.132,117029.0],["1997-03-25",3.0533,3.132,3.0533,3.1005,86264.0],["1997-03-26",3.0691,3.132,3.0691,3.132,51879.0],["1997-03-27",3.132,3.132,3.0848,3.0848,67262.0],["1997-03-31",3.0848,3.132,3.0848,3.1005,170114.0],["1997-04-01",3.0848,3.132,3.0848,3.1005,83247.0],["1997-04-02",3.0848,3.132,3.0848,3.0848,58213.0],["1997-04-03",3.0848,3.132,3.0848,3.0927,12970.0],["1997-04-04",3.0848,3.1478,3.0848,3.1478,14176.0],["1997-04-07",3.1478,3.1478,3.0848,3.1084,28051.0],["1997-04-08",3.1635,3.1635,3.0848,3.0848,10557.0],["1997-04-09",3.1635,3.2107,3.0848,3.2107,25035.0],["1997-04-10",3.1005,3.195,3.1005,3.195,30162.0],["1997-04-11",3.1163,3.195,3.1163,3.1478,7239.0],["1997-04-14",3.1163,3.195,3.1163,3.1556,27146.0],["1997-04-15",3.1792,3.1792,3.1163,3.1792,167701.0],["1997-04-16",3.1792,3.1792,3.1163,3.1163,50672.0],["1997-04-17",3.1792,3.1792,3.1163,3.1635,61229.0],["1997-04-18",3.1635,3.1635,3.1163,3.1478,28956.0],["1997-04-21",3.1163,3.1635,3.1163,3.1163,41624.0],["1997-04-22",3.1163,3.1792,3.1163,3.1792,37099.0],["1997-04-23",3.1792,3.1792,3.132,3.1792,18701.0],["1997-04-24",3.1792,3.1792,3.132,3.1478,25336.0],["1997-04-25",3.1792,3.1792,3.1478,3.1792,15684.0],["1997-04-28",3.1478,3.195,3.1478,3.195,16891.0],["1997-04-29",3.2422,3.2422,3.1478,3.2422,54292.0],["1997-04-30",3.1478,3.2422,3.1478,3.2422,37099.0],["1997-05-01",3.2422,3.2422,3.1792,3.2422,69675.0],["1997-05-02",3.2422,3.2422,3.1792,3.2422,152620.0],["1997-05-05",3.2422,3.2422,3.2107,3.2422,93804.0],["1997-05-06",3.2107,3.2422,3.1792,3.2265,68166.0],["1997-05-07",3.2737,3.2737,3.1792,3.2737,57308.0],["1997-05-08",3.2737,3.2737,3.195,3.2422,72087.0],["1997-05-09",3.2737,3.2737,3.2107,3.2737,92598.0],["1997-05-12",3.2737,3.2737,3.2107,3.2422,79628.0],["1997-05-13",3.2579,3.2737,3.2265,3.2422,55800.0],["1997-05-14",3.3052,3.3366,3.2422,3.3366,81136.0],["1997-05-15",3.3366,3.557,3.2422,3.494,159859.0],["1997-05-16",3.494,3.5885,3.3996,3.3996,232550.0],["1997-05-19",3.4311,3.4783,3.3996,3.4625,111901.0],["1997-05-20",3.4625,3.5255,3.3996,3.5255,56102.0],["1997-05-21",3.5904,3.5904,3.451,3.573,41679.0],["1997-05-22",3.5207,3.5904,3.451,3.5904,71841.0],["1997-05-23",3.5555,3.5904,3.4858,3.5555,17823.0],["1997-05-27",3.5555,3.5555,3.451,3.5207,109132.0],["1997-05-28",3.5207,3.5207,3.4161,3.5207,94874.0],["1997-05-29",3.5207,3.5207,3.4161,3.5207,12887.0],["1997-05-30",3.4858,3.6601,3.3812,3.6601,61421.0],["1997-06-02",3.6601,3.7298,3.6253,3.6775,104196.0],["1997-06-03",3.6253,3.7124,3.6253,3.6863,62518.0],["1997-06-04",3.7124,3.7124,3.5904,3.6253,74309.0],["1997-06-05",3.5555,3.6601,3.5555,3.6078,24952.0],["1997-06-06",3.5555,3.6601,3.5381,3.6601,18920.0],["1997-06-09",3.6601,3.6601,3.5555,3.5904,40856.0],["1997-06-10",3.6601,3.7124,3.5904,3.7124,93228.0],["1997-06-11",3.695,3.7473,3.695,3.7124,538257.0],["1997-06-12",3.7473,3.7647,3.695,3.7647,51001.0],["1997-06-13",3.7124,3.8344,3.7124,3.8344,67728.0],["1997-06-16",3.7647,3.8693,3.7298,3.7995,81986.0],["1997-06-17",3.8693,3.9041,3.7647,3.9041,58405.0],["1997-06-18",3.8228,3.928,3.8228,3.8578,74034.0],["1997-06-19",3.8228,3.928,3.7526,3.7877,157666.0],["1997-06-20",3.7877,3.8578,3.7877,3.8228,97341.0],["1997-06-23",3.7526,3.8228,3.7526,3.7701,51550.0],["1997-06-24",3.7701,3.8228,3.7701,3.7877,221006.0],["1997-06-25",3.7701,3.8228,3.7701,3.8228,74857.0],["1997-06-26",3.7877,3.8578,3.7877,3.8315,151359.0],["1997-06-27",3.8578,3.8578,3.8052,3.8578,41130.0],["1997-06-30",3.8228,3.8578,3.7877,3.7877,233619.0],["1997-07-01",3.7877,3.8578,3.7526,3.7701,46340.0],["1997-07-02",3.7877,3.8578,3.7526,3.7877,55937.0],["1997-07-03",3.7877,3.8578,3.7877,3.7877,52098.0],["1997-07-07",3.7877,3.8578,3.7877,3.8578,43050.0],["1997-07-08",3.8578,3.8578,3.7877,3.8403,230877.0],["1997-07-09",3.7877,3.8578,3.7877,3.8228,14258.0],["1997-07-10",3.7877,3.8578,3.7701,3.8228,18920.0],["1997-07-11",3.7701,3.8578,3.7701,3.7877,162875.0],["1997-07-14",3.7877,3.8578,3.7877,3.8578,82809.0],["1997-07-15",3.8578,3.8578,3.7877,3.8578,49356.0],["1997-07-16",3.8228,3.8754,3.7877,3.8578,190844.0],["1997-07-17",3.8228,3.8578,3.7877,3.7877,50179.0],["1997-07-18",3.7877,3.8578,3.7877,3.8403,33178.0],["1997-07-21",3.8578,3.8578,3.7877,3.7877,130794.0],["1997-07-22",3.7877,3.8929,3.7877,3.8403,287089.0],["1997-07-23",3.8491,3.928,3.8228,3.928,84180.0],["1997-07-24",3.8228,3.928,3.8228,3.9104,9323.0],["1997-07-25",3.928,3.928,3.8228,3.928,31533.0],["1997-07-28",3.9104,3.928,3.8228,3.8929,36743.0],["1997-07-29",3.9104,3.9104,3.8228,3.8578,22759.0],["1997-07-30",3.9104,3.9981,3.8403,3.9806,74857.0],["1997-07-31",4.0156,4.0156,3.8929,3.9893,78422.0],["1997-08-01",3.8929,4.191,3.8929,4.191,101454.0],["1997-08-04",4.1033,4.191,4.1033,4.1735,15904.0],["1997-08-05",4.1735,4.1735,3.963,3.9806,60873.0],["1997-08-06",4.0332,4.0332,3.963,4.0332,24678.0],["1997-08-07",3.963,4.0332,3.963,3.9806,13436.0],["1997-08-08",4.0332,4.0332,3.963,3.963,61969.0],["1997-08-11",3.963,4.0507,3.963,4.0507,46614.0],["1997-08-12",3.963,4.0507,3.963,3.963,22484.0],["1997-08-13",3.9981,4.0683,3.963,4.0683,185360.0],["1997-08-14",3.9981,4.1209,3.9981,4.0507,118181.0],["1997-08-15",4.0507,4.1033,3.8315,3.8578,165069.0],["1997-08-18",3.928,3.963,3.8929,3.928,590903.0],["1997-08-19",3.8929,3.963,3.8929,3.9104,117906.0],["1997-08-20",3.8929,3.963,3.8929,3.9104,201264.0],["1997-08-21",3.8929,3.963,3.8929,3.9104,201538.0],["1997-08-22",3.8578,3.928,3.8228,3.928,43598.0],["1997-08-25",3.928,3.928,3.8578,3.8929,31259.0],["1997-08-26",3.928,3.928,3.8578,3.8578,112971.0],["1997-08-27",3.928,3.9455,3.8578,3.8929,65808.0],["1997-08-28",3.9367,3.9455,3.8578,3.8578,60050.0],["1997-08-29",3.8578,3.9455,3.8578,3.8578,72115.0],["1997-09-02",3.8578,3.963,3.8578,3.8578,39485.0],["1997-09-03",3.963,3.963,3.8754,3.8929,107213.0],["1997-09-04",3.963,3.9806,3.8578,3.9455,149165.0],["1997-09-05",3.963,4.0683,3.928,4.0683,168634.0],["1997-09-08",4.0683,4.0683,3.9981,4.0244,106390.0],["1997-09-09",4.1033,4.1033,3.9981,3.9981,54840.0],["1997-09-10",4.0332,4.0332,3.928,4.0156,146698.0],["1997-09-11",4.0156,4.0507,3.9981,4.0332,64986.0],["1997-09-12",3.9981,4.0683,3.9981,4.0683,74034.0],["1997-09-15",4.0683,4.0683,3.9806,4.0507,41953.0],["1997-09-16",4.0507,4.1384,4.0332,4.0683,122842.0],["1997-09-17",4.0683,4.1559,4.0683,4.1559,57034.0],["1997-09-18",4.1799,4.3739,4.1623,4.2681,127229.0],["1997-09-19",4.2328,4.2681,4.1623,4.2152,102003.0],["1997-09-22",4.2152,4.2328,4.0212,4.0212,101454.0],["1997-09-23",4.0212,4.2152,4.0212,4.1976,55937.0],["1997-09-24",4.1623,4.2328,4.1446,4.2328,38114.0],["1997-09-25",4.1094,4.2152,4.0917,4.1799,25775.0],["1997-09-26",4.1976,4.1976,4.0917,4.1976,28243.0],["1997-09-29",4.0917,4.1976,4.0917,4.1976,20839.0],["1997-09-30",4.1623,4.2857,4.1446,4.1799,110777.0],["1997-10-01",4.1976,4.2681,4.1976,4.2152,51276.0],["1997-10-02",4.1799,4.2857,4.1799,4.1976,57856.0],["1997-10-03",4.1976,4.1976,4.0565,4.0741,97341.0],["1997-10-06",4.1799,4.1799,4.0917,4.1623,12065.0],["1997-10-07",4.1623,4.1799,4.1094,4.1446,61147.0],["1997-10-08",4.1976,4.1976,4.127,4.1976,67728.0],["1997-10-09",4.1799,4.1799,4.0565,4.1182,52098.0],["1997-10-10",4.1623,4.1976,4.0565,4.1887,43324.0],["1997-10-13",4.1976,4.1976,4.1711,4.1799,7403.0],["1997-10-14",4.1799,4.1799,4.127,4.1358,48534.0],["1997-10-15",4.1623,4.3034,4.0917,4.2857,315880.0],["1997-10-16",4.2328,4.3386,4.2328,4.2505,194957.0],["1997-10-17",4.2152,4.2857,4.1799,4.1799,43872.0],["1997-10-20",4.1623,4.2152,4.1623,4.1976,48808.0],["1997-10-21",4.2328,4.3034,4.1976,4.2505,92680.0],["1997-10-22",4.3386,4.3386,4.2505,4.2593,13984.0],["1997-10-23",4.1446,4.2328,4.1446,4.1623,42775.0],["1997-10-24",4.2328,4.2328,4.1799,4.224,67179.0],["1997-10-27",4.1799,4.2681,4.127,4.127,66357.0],["1997-10-28",4.0212,4.1446,3.9506,3.9683,135181.0],["1997-10-29",4.0917,4.0917,3.9859,4.0388,35646.0],["1997-10-30",3.9506,4.0917,3.9506,4.0917,45243.0],["1997-10-31",4.0917,4.0917,4.0212,4.0917,34001.0],["1997-11-03",4.0212,4.0917,4.0212,4.03,38937.0],["1997-11-04",4.0212,4.0565,4.0212,4.03,62792.0],["1997-11-05",4.0565,4.0917,4.0212,4.0917,13710.0],["1997-11-06",4.0917,4.0917,4.0212,4.0741,17549.0],["1997-11-07",4.0565,4.0565,3.9859,4.0388,68824.0],["1997-11-10",3.9859,4.0565,3.9859,4.0212,46888.0],["1997-11-11",4.0388,4.0565,4.0212,4.0212,21388.0],["1997-11-12",3.9859,4.0565,3.9859,4.008,71018.0],["1997-11-13",4.0035,4.0212,3.9859,4.0124,35920.0],["1997-11-14",3.9859,4.0035,3.9506,3.9506,115987.0],["1997-11-17",3.9683,4.0212,3.9683,4.0035,63066.0],["1997-11-18",4.0388,4.127,4.0212,4.0388,37566.0],["1997-11-19",4.1623,4.1799,4.0565,4.1623,25775.0],["1997-11-20",4.127,4.1976,4.127,4.1976,25775.0],["1997-11-21",4.127,4.3739,4.127,4.3034,114616.0],["1997-11-24",4.3034,4.4092,4.2328,4.4004,57856.0],["1997-11-25",4.321,4.3739,4.2857,4.3122,59502.0],["1997-11-26",4.3563,4.3563,4.2681,4.3386,49356.0],["1997-11-28",4.3386,4.3386,4.321,4.321,21113.0],["1997-12-01",4.321,4.3563,4.321,4.321,71018.0],["1997-12-02",4.3386,4.3386,4.2505,4.2681,81712.0],["1997-12-03",4.2681,4.3034,4.2505,4.2593,55663.0],["1997-12-04",4.3034,4.3034,4.2328,4.2505,55389.0],["1997-12-05",4.2505,4.3034,4.2328,4.2328,75131.0],["1997-12-08",4.2681,4.2857,4.2328,4.2857,45792.0],["1997-12-09",4.2857,4.2857,4.2416,4.2681,42501.0],["1997-12-10",4.2152,4.2857,4.2152,4.2857,66357.0],["1997-12-11",4.2857,4.2857,4.2328,4.2857,8774.0],["1997-12-12",4.2857,4.3298,4.2152,4.2637,69921.0],["1997-12-15",4.3386,4.3386,4.1976,4.2681,70195.0],["1997-12-16",4.3034,4.3034,4.1976,4.2681,67179.0],["1997-12-17",4.3034,4.3034,4.2505,4.2505,37840.0],["1997-12-18",4.3386,4.3386,4.2328,4.2328,133536.0],["1997-12-19",4.2681,4.2681,4.2152,4.2328,38388.0],["1997-12-22",4.3034,4.3034,4.2505,4.3034,57034.0],["1997-12-23",4.2681,4.321,4.2328,4.3122,52647.0],["1997-12-24",4.3034,4.3386,4.3034,4.321,10420.0],["1997-12-26",4.4092,4.4445,4.3034,4.4092,54566.0],["1997-12-29",4.4797,4.5503,4.4092,4.4445,113519.0],["1997-12-30",4.504,4.6104,4.504,4.6104,68002.0],["1997-12-31",4.6104,4.6636,4.5484,4.6104,49082.0],["1998-01-02",4.5395,4.6636,4.5395,4.6459,208941.0],["1998-01-05",4.575,4.6459,4.5395,4.5395,169730.0],["1998-01-06",4.575,4.575,4.4331,4.5395,90486.0],["1998-01-07",4.5395,4.5395,4.3977,4.3977,99535.0],["1998-01-08",4.3977,4.5395,4.309,4.309,94874.0],["1998-01-09",4.3977,4.3977,4.2558,4.3179,344397.0],["1998-01-12",4.3267,4.4065,4.2558,4.4065,108858.0],["1998-01-13",4.4686,4.4686,4.309,4.3622,108584.0],["1998-01-14",4.3977,4.3977,4.3356,4.3977,37291.0],["1998-01-15",4.3977,4.3977,4.309,4.3445,57582.0],["1998-01-16",4.3445,4.4686,4.3445,4.4686,61969.0],["1998-01-20",4.4686,4.5041,4.4154,4.4686,123939.0],["1998-01-21",4.4863,4.5041,4.4331,4.5041,38388.0],["1998-01-22",4.504,4.504,4.4154,4.4331,132439.0],["1998-01-23",4.4686,4.4686,4.3977,4.4065,34549.0],["1998-01-26",4.3622,4.4331,4.2558,4.2558,51001.0],["1998-01-27",4.2558,4.2735,4.1494,4.2203,130794.0],["1998-01-28",4.2203,4.3267,4.2203,4.2913,119003.0],["1998-01-29",4.3267,4.3445,4.2558,4.3267,60598.0],["1998-01-30",4.3445,4.3445,4.2647,4.2913,54018.0],["1998-02-02",4.2558,4.3179,4.2558,4.2558,30711.0],["1998-02-03",4.2735,4.4331,4.2558,4.3445,505078.0],["1998-02-04",4.4331,4.4331,4.3622,4.4154,324928.0],["1998-02-05",4.3977,4.4686,4.3977,4.4686,45517.0],["1998-02-06",4.4331,4.4686,4.3977,4.3977,42775.0],["1998-02-09",4.3977,4.4686,4.3977,4.4509,42501.0],["1998-02-10",4.4154,4.4686,4.3977,4.4686,47163.0],["1998-02-11",4.4154,4.5395,4.4154,4.5218,104745.0],["1998-02-12",4.5395,4.5395,4.4509,4.5395,59227.0],["1998-02-13",4.5218,4.5395,4.4775,4.5218,89938.0],["1998-02-17",4.5218,4.5572,4.4553,4.5306,80615.0],["1998-02-18",4.5395,4.6104,4.504,4.5572,139020.0],["1998-02-19",4.5395,4.575,4.4863,4.5218,65260.0],["1998-02-20",4.5218,4.5395,4.4775,4.5041,72937.0],["1998-02-23",4.4863,4.5395,4.4863,4.5306,42501.0],["1998-02-24",4.5395,4.5395,4.4686,4.4775,39485.0],["1998-02-25",4.5041,4.5395,4.4686,4.5306,139568.0],["1998-02-26",4.5484,4.5572,4.5218,4.5395,75954.0],["1998-02-27",4.5572,4.575,4.5395,4.5661,41130.0],["1998-03-02",4.575,4.575,4.4686,4.4775,78970.0],["1998-03-03",4.4686,4.5395,4.4686,4.5395,145327.0],["1998-03-04",4.5395,4.5395,4.504,4.5129,32904.0],["1998-03-05",4.575,4.575,4.4863,4.5218,56211.0],["1998-03-06",4.5041,4.5395,4.5041,4.5306,43050.0],["1998-03-09",4.5572,4.5572,4.5218,4.5439,39759.0],["1998-03-10",4.5484,4.575,4.5041,4.5041,23855.0],["1998-03-11",4.5572,4.6104,4.5572,4.5927,106664.0],["1998-03-12",4.6459,4.6459,4.5041,4.5041,91309.0],["1998-03-13",4.6104,4.6104,4.4863,4.4952,25775.0],["1998-03-16",4.575,4.6636,4.5218,4.6104,122568.0],["1998-03-17",4.575,4.6814,4.575,4.6814,30162.0],["1998-03-18",4.6343,4.7413,4.6165,4.6878,97067.0],["1998-03-19",4.7234,4.7234,4.6343,4.6611,96519.0],["1998-03-20",4.6878,4.7413,4.67,4.7234,113519.0],["1998-03-23",4.7413,4.7413,4.6165,4.6343,70470.0],["1998-03-24",4.7056,4.7056,4.6076,4.7056,73486.0],["1998-03-25",4.7056,4.7413,4.67,4.67,51001.0],["1998-03-26",4.7056,4.7056,4.6343,4.6432,139020.0],["1998-03-27",4.6878,4.6878,4.6343,4.6789,106390.0],["1998-03-30",4.67,4.7056,4.5987,4.6789,58679.0],["1998-03-31",4.7056,4.7056,4.6343,4.67,164521.0],["1998-04-01",4.6343,4.6878,4.6343,4.6878,56211.0],["1998-04-02",4.5987,4.6878,4.5987,4.6878,75954.0],["1998-04-03",4.6878,4.7056,4.6343,4.7056,171101.0],["1998-04-06",4.7056,4.7056,4.5987,4.5987,245410.0],["1998-04-07",4.6343,4.67,4.6343,4.6432,134907.0],["1998-04-08",4.6432,4.6967,4.6343,4.6432,192763.0],["1998-04-09",4.6878,4.6878,4.6343,4.6343,100358.0],["1998-04-13",4.67,4.67,4.6343,4.6521,177134.0],["1998-04-14",4.6165,4.8482,4.6165,4.8215,488901.0],["1998-04-15",4.8482,4.9552,4.7947,4.9373,343574.0],["1998-04-16",4.9373,4.9908,4.866,4.973,373188.0],["1998-04-17",4.9552,5.0265,4.9373,5.0265,187005.0],["1998-04-20",5.0443,5.1156,4.9908,5.1156,135730.0],["1998-04-21",5.1156,5.3584,5.0978,5.3584,194683.0],["1998-04-22",5.3651,5.3651,5.2403,5.3295,397592.0],["1998-04-23",5.3473,5.3651,5.3116,5.3473,179602.0],["1998-04-24",5.3651,5.3651,5.1869,5.2582,129697.0],["1998-04-27",5.1512,5.2582,5.0977,5.1334,67453.0],["1998-04-28",5.0621,5.276,5.0621,5.1423,128326.0],["1998-04-29",5.276,5.276,5.0977,5.1869,81986.0],["1998-04-30",5.169,5.2047,5.1334,5.1869,599678.0],["1998-05-01",5.2047,5.2225,5.1156,5.2225,154924.0],["1998-05-04",5.2047,5.2582,5.169,5.1869,107487.0],["1998-05-05",5.2047,5.276,5.0978,5.1245,86922.0],["1998-05-06",5.169,5.2403,5.0977,5.2403,136278.0],["1998-05-07",5.2403,5.2403,5.0799,5.0844,191118.0],["1998-05-08",5.0799,5.1512,5.0799,5.1156,37017.0],["1998-05-11",5.0977,5.1512,5.0977,5.1334,34275.0],["1998-05-12",5.1423,5.1423,5.0265,5.0621,59227.0],["1998-05-13",5.0621,5.1601,5.0621,5.1156,71292.0],["1998-05-14",5.0799,5.1245,4.9908,4.9908,43050.0],["1998-05-15",5.0265,5.0265,4.9462,4.9462,32630.0],["1998-05-18",4.9195,4.9908,4.8482,4.973,70195.0],["1998-05-19",4.9373,4.9908,4.9373,4.9908,33727.0],["1998-05-20",5.0086,5.0264,4.9195,4.9195,62518.0],["1998-05-21",4.9552,4.9552,4.8839,4.9373,19468.0],["1998-05-22",5.0086,5.0086,4.6343,4.8571,395124.0],["1998-05-26",4.9195,4.9195,4.7413,4.7769,106116.0],["1998-05-27",4.67,4.7858,4.563,4.563,241845.0],["1998-05-28",4.6343,4.9017,4.6232,4.8126,305570.0],["1998-05-29",4.7903,4.8348,4.6343,4.6789,226819.0],["1998-06-01",4.6789,4.8571,4.6343,4.7123,197205.0],["1998-06-02",4.6789,4.8126,4.6789,4.8014,81602.0],["1998-06-03",4.69,4.8126,4.6343,4.6455,134468.0],["1998-06-04",4.6343,4.8126,4.6343,4.8126,63176.0],["1998-06-05",4.6343,4.8126,4.6343,4.7234,16233.0],["1998-06-08",4.6789,4.8126,4.6789,4.8126,116700.0],["1998-06-09",4.7012,4.8126,4.6343,4.6566,64711.0],["1998-06-10",4.768,4.768,4.6789,4.69,108364.0],["1998-06-11",4.6343,4.6566,4.3224,4.4784,148946.0],["1998-06-12",4.3224,4.5006,4.2333,4.3224,143462.0],["1998-06-15",4.3224,4.367,4.2778,4.3001,118016.0],["1998-06-16",4.2778,4.4338,4.2778,4.4338,111435.0],["1998-06-17",4.4831,4.5504,4.4159,4.5167,160572.0],["1998-06-18",4.4607,4.5952,4.3934,4.4383,97835.0],["1998-06-19",4.371,4.4831,4.3486,4.3934,104416.0],["1998-06-22",4.3038,4.4159,4.3038,4.3038,190625.0],["1998-06-23",4.3934,4.4383,4.259,4.3486,203348.0],["1998-06-24",4.3934,4.3934,4.2814,4.3486,128545.0],["1998-06-25",4.371,4.3934,4.3038,4.3262,267401.0],["1998-06-26",4.2926,4.4383,4.2926,4.3822,137320.0],["1998-06-29",4.3374,4.3934,4.2477,4.2702,256652.0],["1998-06-30",4.2702,4.5952,4.2253,4.5504,1096585.0],["1998-07-01",4.5504,4.5504,4.3486,4.5504,258626.0],["1998-07-02",4.5279,4.5279,4.4607,4.4719,105074.0],["1998-07-06",4.5279,4.5279,4.3486,4.4159,77215.0],["1998-07-07",4.3262,4.4831,4.3262,4.4271,195012.0],["1998-07-08",4.4719,4.4831,4.4159,4.4831,138636.0],["1998-07-09",4.4495,4.5279,4.4495,4.5279,138636.0],["1998-07-10",4.5279,4.5279,4.4607,4.5055,181850.0],["1998-07-13",4.5279,4.6624,4.5055,4.5279,144339.0],["1998-07-14",4.5728,4.6624,4.5504,4.6624,55279.0],["1998-07-15",4.7073,4.7073,4.6176,4.6848,98932.0],["1998-07-16",4.6848,4.6848,4.5952,4.6848,158817.0],["1998-07-17",4.7073,4.7073,4.6176,4.6288,112532.0],["1998-07-20",4.5952,4.7297,4.5952,4.7297,306228.0],["1998-07-21",4.6624,4.7521,4.5952,4.6624,122403.0],["1998-07-22",4.5728,4.6624,4.5728,4.5728,12504.0],["1998-07-23",4.64,4.7297,4.5504,4.5952,44530.0],["1998-07-24",4.6624,4.6624,4.5504,4.5616,37949.0],["1998-07-27",4.5504,4.5504,4.4159,4.4159,86867.0],["1998-07-28",4.4159,4.5055,4.3486,4.3934,185141.0],["1998-07-29",4.3262,4.5055,4.3262,4.4607,12942.0],["1998-07-30",4.4831,4.5055,4.3486,4.3934,68441.0],["1998-07-31",4.4831,4.4831,4.3038,4.3598,48040.0],["1998-08-03",4.3598,4.3598,4.2141,4.2926,46066.0],["1998-08-04",4.2814,4.3038,4.1693,4.1693,152236.0],["1998-08-05",4.1357,4.2365,4.0796,4.1189,238445.0],["1998-08-06",4.2029,4.2477,4.0796,4.1917,175927.0],["1998-08-07",4.2253,4.3486,4.1693,4.3486,50014.0],["1998-08-10",4.3822,4.3822,4.259,4.2702,79628.0],["1998-08-11",4.2477,4.2702,4.0796,4.1133,96738.0],["1998-08-12",4.2141,4.259,4.102,4.1693,47821.0],["1998-08-13",4.1693,4.3038,4.1245,4.1245,36853.0],["1998-08-14",4.2141,4.3038,4.1245,4.1245,32465.0],["1998-08-17",4.2814,4.2814,4.1245,4.2029,72828.0],["1998-08-18",4.1917,4.3038,4.1245,4.3038,88183.0],["1998-08-19",4.2141,4.3262,4.1469,4.1469,50892.0],["1998-08-20",4.1693,4.2365,4.102,4.1357,52866.0],["1998-08-21",4.2141,4.2141,4.0012,4.0124,62518.0],["1998-08-24",3.99,4.0572,3.9115,3.9676,98712.0],["1998-08-25",4.0124,4.0348,3.9676,3.9788,73705.0],["1998-08-26",4.0236,4.0236,3.7658,3.9451,67124.0],["1998-08-27",3.6986,3.9451,3.6986,3.7658,94983.0],["1998-08-28",3.6762,3.9451,3.6762,3.7546,105293.0],["1998-08-31",3.8555,3.8555,3.5192,3.5192,144559.0],["1998-09-01",3.5417,3.8443,3.5192,3.7882,284730.0],["1998-09-02",3.8331,3.8779,3.7322,3.777,241078.0],["1998-09-03",3.7882,3.7882,3.5865,3.6313,229671.0],["1998-09-04",3.7546,3.777,3.6425,3.6986,120210.0],["1998-09-08",3.7882,3.8555,3.721,3.777,241736.0],["1998-09-09",3.7882,3.7882,3.6986,3.721,123281.0],["1998-09-10",3.777,3.777,3.5192,3.5865,139514.0],["1998-09-11",3.6761,3.7658,3.5192,3.6986,80067.0],["1998-09-14",3.7882,3.7882,3.6425,3.721,82260.0],["1998-09-15",3.7882,3.8555,3.6537,3.8555,73267.0],["1998-09-16",3.7658,3.9451,3.7658,3.9451,64273.0],["1998-09-17",3.8555,3.8779,3.7658,3.7882,81602.0],["1998-09-18",3.9733,3.9733,3.7927,3.8718,172637.0],["1998-09-21",3.7927,3.8605,3.7702,3.8153,115823.0],["1998-09-22",3.9733,3.9733,3.8153,3.9282,97616.0],["1998-09-23",3.9733,3.9733,3.8605,3.8605,292847.0],["1998-09-24",3.883,3.883,3.8153,3.8266,171321.0],["1998-09-25",3.7815,3.8379,3.7815,3.8153,98054.0],["1998-09-28",3.8379,3.8379,3.7702,3.7927,61860.0],["1998-09-29",3.8153,3.8266,3.7589,3.7702,25665.0],["1998-09-30",3.8153,3.8153,3.6121,3.6121,47601.0],["1998-10-01",3.6121,3.6911,3.5896,3.646,101125.0],["1998-10-02",3.6121,3.7476,3.6121,3.646,64931.0],["1998-10-05",3.6121,3.6799,3.5444,3.6516,167372.0],["1998-10-06",3.6121,3.7024,3.4993,3.6121,86428.0],["1998-10-07",3.5218,3.6573,3.3977,3.4315,105513.0],["1998-10-08",3.4315,3.4541,3.0703,3.2509,158159.0],["1998-10-09",3.4541,3.5896,3.4202,3.4541,105074.0],["1998-10-12",3.6121,3.6121,3.4767,3.567,96080.0],["1998-10-13",3.5218,3.6573,3.4767,3.6008,81164.0],["1998-10-14",3.6347,3.646,3.5783,3.6121,66466.0],["1998-10-15",3.6347,3.6347,3.5896,3.6234,74802.0],["1998-10-16",3.6347,3.7024,3.6121,3.6799,232742.0],["1998-10-19",3.725,3.9508,3.6799,3.883,262136.0],["1998-10-20",3.9508,4.0637,3.9282,3.9282,148069.0],["1998-10-21",4.0185,4.0185,3.7702,3.8153,117797.0],["1998-10-22",3.7927,3.8153,3.7589,3.8153,235813.0],["1998-10-23",3.7702,3.8153,3.7476,3.804,60544.0],["1998-10-26",3.8153,3.8153,3.6799,3.725,102880.0],["1998-10-27",3.7024,3.7927,3.6799,3.7024,189967.0],["1998-10-28",3.6799,3.7476,3.6347,3.7476,260162.0],["1998-10-29",3.6573,3.8153,3.6573,3.8153,33123.0],["1998-10-30",3.8153,3.8605,3.7024,3.725,116700.0],["1998-11-02",3.7476,3.9733,3.7024,3.9395,112313.0],["1998-11-03",3.883,3.9733,3.8379,3.9508,61202.0],["1998-11-04",3.9056,4.0862,3.9056,4.0185,56376.0],["1998-11-05",3.9508,4.1088,3.9282,4.0637,93228.0],["1998-11-06",4.1088,4.1088,4.058,4.1088,34220.0],["1998-11-09",4.1088,4.1314,3.9959,4.0862,32904.0],["1998-11-10",4.0185,4.0637,3.9508,4.0072,63176.0],["1998-11-11",3.9508,4.1088,3.9508,4.0298,34001.0],["1998-11-12",4.154,4.1765,4.0636,4.1088,80286.0],["1998-11-13",4.0637,4.1765,4.0637,4.0637,27639.0],["1998-11-16",4.1991,4.2217,4.1088,4.154,89061.0],["1998-11-17",4.1991,4.2217,4.1088,4.1314,46285.0],["1998-11-18",4.1088,4.154,4.0862,4.0862,23691.0],["1998-11-19",4.0862,4.154,4.0637,4.154,15794.0],["1998-11-20",4.154,4.154,3.9508,4.0185,48259.0],["1998-11-23",4.0185,4.1314,3.9959,4.0411,86867.0],["1998-11-24",4.0411,4.1314,4.0411,4.1314,44969.0],["1998-11-25",4.1314,4.154,4.0411,4.154,28298.0],["1998-11-27",4.1314,4.154,4.0749,4.154,5703.0],["1998-11-30",4.2217,4.2217,3.9508,3.9733,109461.0],["1998-12-01",4.0637,4.0637,3.8605,3.9282,143901.0],["1998-12-02",3.9056,3.9959,3.9056,3.9959,28298.0],["1998-12-03",4.0185,4.0862,3.9621,4.0637,49356.0],["1998-12-04",3.9733,4.0862,3.9282,4.0185,59447.0],["1998-12-07",4.0185,4.0862,3.9959,4.0637,123939.0],["1998-12-08",4.0185,4.0862,3.9733,4.0185,96519.0],["1998-12-09",3.9959,4.0862,3.9733,4.0185,60982.0],["1998-12-10",3.9733,4.0411,3.9733,3.9959,70854.0],["1998-12-11",4.0411,4.0637,3.9959,4.0637,35317.0],["1998-12-14",4.1088,4.154,3.9959,4.0862,82918.0],["1998-12-15",4.0637,4.1314,3.9282,3.9282,88183.0],["1998-12-16",3.9959,4.0637,3.9733,3.9959,159037.0],["1998-12-17",4.0411,4.154,3.9959,4.0637,105293.0],["1998-12-18",4.0637,4.0862,3.9733,3.9733,30052.0],["1998-12-21",4.0006,4.0688,4.0006,4.0234,40362.0],["1998-12-22",4.0461,4.0688,3.7165,3.7279,228135.0],["1998-12-23",3.8642,3.9665,3.8074,3.8074,245684.0],["1998-12-24",3.8756,3.9097,3.8188,3.8983,32685.0],["1998-12-28",3.9324,3.9324,3.8529,3.887,78312.0],["1998-12-29",3.8529,3.9324,3.8529,3.8756,62957.0],["1998-12-30",3.9097,3.9779,3.8756,3.9552,90815.0],["1998-12-31",4.0006,4.1143,3.9097,4.0915,118016.0],["1999-01-04",3.9552,4.0461,3.7733,3.8642,169785.0],["1999-01-05",3.8642,4.0461,3.8642,3.9779,120210.0],["1999-01-06",4.0006,4.0461,3.9552,4.012,157501.0],["1999-01-07",4.0006,4.0688,3.9324,4.0688,97835.0],["1999-01-08",4.0234,4.0688,3.9097,3.9779,93448.0],["1999-01-11",3.9097,3.9779,3.9097,3.9779,52647.0],["1999-01-12",3.9779,3.9779,3.9324,3.9779,82260.0],["1999-01-13",3.8188,3.9552,3.796,3.887,181850.0],["1999-01-14",3.9552,3.9552,3.8188,3.8188,71731.0],["1999-01-15",3.8756,3.9552,3.8188,3.9552,93228.0],["1999-01-19",3.9552,3.9779,3.9097,3.9779,117797.0],["1999-01-20",4.0006,4.0347,3.9552,3.9552,115603.0],["1999-01-21",3.9665,4.0461,3.9665,4.0006,529537.0],["1999-01-22",4.0006,4.0006,3.6369,3.6824,271349.0],["1999-01-25",3.8188,3.8642,3.7279,3.8188,79847.0],["1999-01-26",3.8642,3.887,3.796,3.887,274859.0],["1999-01-27",3.8642,3.887,3.6369,3.6369,712484.0],["1999-01-28",3.6824,3.8074,3.6824,3.7847,213219.0],["1999-01-29",3.7733,3.8188,3.7279,3.7392,92570.0],["1999-02-01",3.7733,3.8415,3.7279,3.7506,136223.0],["1999-02-02",3.796,3.8415,3.7506,3.8415,85551.0],["1999-02-03",3.8415,4.0006,3.7733,4.0006,147411.0],["1999-02-04",4.0006,4.0915,3.9779,4.0461,121087.0],["1999-02-05",4.0461,4.0688,3.9552,4.0006,78970.0],["1999-02-08",4.0234,4.0234,3.904,3.9552,84454.0],["1999-02-09",3.9211,3.9893,3.9097,3.9552,63176.0],["1999-02-10",3.9324,4.0006,3.9324,3.9893,143901.0],["1999-02-11",3.9779,4.0915,3.9779,4.0915,115603.0],["1999-02-12",4.1029,4.1029,3.9324,3.9552,92132.0],["1999-02-16",3.9324,4.137,3.9324,4.1143,72608.0],["1999-02-17",4.0006,4.0234,3.9438,4.0006,58569.0],["1999-02-18",4.0006,4.0461,3.9324,4.0461,59008.0],["1999-02-19",4.0461,4.1143,4.0006,4.0688,114287.0],["1999-02-22",4.0688,4.0688,4.0234,4.0347,67344.0],["1999-02-23",4.0915,4.1143,4.0234,4.0461,69318.0],["1999-02-24",4.0461,4.0915,4.0006,4.0006,79409.0],["1999-02-25",4.0234,4.0461,3.9779,3.9779,123500.0],["1999-02-26",4.0234,4.0461,3.9097,4.0234,97177.0],["1999-03-01",4.0461,4.0461,3.9324,3.9324,51330.0],["1999-03-02",3.9893,4.012,3.9097,3.9779,41459.0],["1999-03-03",3.9211,4.0006,3.9211,3.9779,44311.0],["1999-03-04",4.0006,4.0234,3.9438,3.9552,79189.0],["1999-03-05",4.0006,4.1825,3.9779,4.137,70854.0],["1999-03-08",3.9893,4.0915,3.9893,4.0347,56376.0],["1999-03-09",4.1029,4.1825,4.0234,4.1825,75021.0],["1999-03-10",4.1029,4.1825,4.1029,4.1711,43872.0],["1999-03-11",4.1711,4.2052,4.137,4.1484,137320.0],["1999-03-12",4.137,4.1711,4.0915,4.1143,35975.0],["1999-03-15",4.0915,4.1143,3.9552,3.9552,121087.0],["1999-03-16",4.0006,4.0461,3.9552,3.9893,196986.0],["1999-03-17",4.0511,4.0511,3.9366,3.9824,81822.0],["1999-03-18",4.0282,4.0511,3.9824,4.0282,50453.0],["1999-03-19",4.0167,4.2227,4.0167,4.1998,218922.0],["1999-03-22",4.1197,4.2342,4.0968,4.1655,115384.0],["1999-03-23",4.2113,4.2113,4.0739,4.0739,36853.0],["1999-03-24",4.0739,4.1426,4.0282,4.0282,38388.0],["1999-03-25",4.0282,4.1197,4.0282,4.0739,30272.0],["1999-03-26",4.0511,4.0739,4.0511,4.0739,94983.0],["1999-03-29",4.0511,4.1426,4.0511,4.0739,96299.0],["1999-03-30",4.0739,4.1083,4.0511,4.0511,46505.0],["1999-03-31",4.0511,4.2342,4.0511,4.1998,118455.0],["1999-04-01",4.2342,4.257,4.1426,4.1655,73267.0],["1999-04-05",4.1655,4.1884,4.0511,4.0625,72608.0],["1999-04-06",4.1083,4.1083,3.9137,3.9366,177902.0],["1999-04-07",3.9366,4.0053,3.8908,3.9023,150043.0],["1999-04-08",3.9023,3.9366,3.8908,3.9366,105732.0],["1999-04-09",3.9137,3.9366,3.8222,3.9137,105951.0],["1999-04-12",3.9366,4.0053,3.8451,3.9938,235594.0],["1999-04-13",4.0053,4.0739,3.9366,4.0282,120648.0],["1999-04-14",4.0282,4.0739,3.971,4.0396,193476.0],["1999-04-15",4.0282,4.1655,4.0282,4.0968,212122.0],["1999-04-16",4.154,4.154,4.0854,4.0968,103100.0],["1999-04-19",4.1426,4.1884,4.0968,4.1541,77215.0],["1999-04-20",4.1884,4.257,4.1197,4.2113,388708.0],["1999-04-21",4.2799,4.2799,4.1426,4.1655,128326.0],["1999-04-22",4.2113,4.2342,4.0739,4.0739,105293.0],["1999-04-23",4.1884,4.2799,4.1083,4.2342,88183.0],["1999-04-26",4.2342,4.257,4.1884,4.2113,112093.0],["1999-04-27",4.1655,4.2799,4.1197,4.2342,107487.0],["1999-04-28",4.3028,4.3486,4.1884,4.3486,68002.0],["1999-04-29",4.2799,4.4401,4.2799,4.3371,97396.0],["1999-04-30",4.36,4.36,4.3028,4.3028,62957.0],["1999-05-03",4.3257,4.3486,4.2342,4.2342,126133.0],["1999-05-04",4.2342,4.2342,4.1655,4.2113,123720.0],["1999-05-05",4.2113,4.2342,4.1197,4.1655,224845.0],["1999-05-06",4.4634,4.4634,4.2098,4.2098,171500.0],["1999-05-07",4.2605,4.5648,4.2224,4.2732,249473.0],["1999-05-10",4.438,4.5648,4.2858,4.2985,170304.0],["1999-05-11",4.2605,4.3619,4.2605,4.2858,140989.0],["1999-05-12",4.2605,4.3366,4.2098,4.3112,249872.0],["1999-05-13",4.3112,4.3239,4.2605,4.2985,39086.0],["1999-05-14",4.2605,4.2858,4.2224,4.2478,174691.0],["1999-05-17",4.2985,4.3366,4.2351,4.2858,119452.0],["1999-05-18",4.2858,4.3619,4.2605,4.2985,65011.0],["1999-05-19",4.3366,4.4634,4.2605,4.3619,62817.0],["1999-05-20",4.3112,4.5014,4.3112,4.3873,53444.0],["1999-05-21",4.3366,4.438,4.3366,4.3619,19344.0],["1999-05-24",4.4634,4.4634,4.2605,4.2605,76577.0],["1999-05-25",4.2858,4.3746,4.2098,4.2605,94126.0],["1999-05-26",4.2605,4.2605,4.2351,4.2605,14159.0],["1999-05-27",4.2478,4.2605,4.2351,4.2605,75779.0],["1999-05-28",4.2478,4.4126,4.2478,4.3366,114068.0],["1999-06-01",4.3619,4.3619,4.2351,4.2732,62219.0],["1999-06-02",4.2351,4.3619,4.2224,4.3492,147969.0],["1999-06-03",4.3112,4.3619,4.2351,4.2732,168708.0],["1999-06-04",4.2351,4.2478,4.2224,4.2351,269814.0],["1999-06-07",4.2224,4.3366,4.2224,4.2478,84155.0],["1999-06-08",4.2732,4.3366,4.2478,4.2605,122443.0],["1999-06-09",4.2478,4.3112,4.2478,4.2605,88542.0],["1999-06-10",4.2605,4.3366,4.2098,4.2351,76577.0],["1999-06-11",4.2098,4.2605,4.2098,4.2605,94525.0],["1999-06-14",4.3112,4.3112,4.2351,4.2605,31708.0],["1999-06-15",4.2605,4.2858,4.2351,4.2605,215373.0],["1999-06-16",4.3039,4.3167,4.2911,4.3039,31708.0],["1999-06-17",4.2911,4.3167,4.24,4.2656,95721.0],["1999-06-18",4.24,4.3167,4.24,4.2784,113270.0],["1999-06-21",4.2784,4.2911,4.0868,4.0868,103299.0],["1999-06-22",4.0996,4.24,4.0996,4.1762,89140.0],["1999-06-23",4.1634,4.24,4.1379,4.2273,55438.0],["1999-06-24",4.189,4.2911,4.189,4.2273,163125.0],["1999-06-25",4.2273,4.3167,4.2273,4.2656,78771.0],["1999-06-28",4.2911,4.2911,4.24,4.24,57832.0],["1999-06-29",4.2911,4.3039,4.189,4.2145,197026.0],["1999-06-30",4.2273,4.2911,4.2145,4.2273,229332.0],["1999-07-01",4.2273,4.2911,4.2273,4.2911,83557.0],["1999-07-02",4.2656,4.2911,4.2145,4.24,35895.0],["1999-07-06",4.24,4.2911,4.2145,4.24,80366.0],["1999-07-07",4.2528,4.2528,4.189,4.189,73187.0],["1999-07-08",4.189,4.24,4.1762,4.1762,194633.0],["1999-07-09",4.189,4.24,4.1762,4.2273,127229.0],["1999-07-12",4.24,4.2911,4.2017,4.2784,125036.0],["1999-07-13",4.2528,4.2656,4.189,4.2656,132614.0],["1999-07-14",4.24,4.2656,4.189,4.2656,143382.0],["1999-07-15",4.2656,4.3039,4.24,4.2911,141787.0],["1999-07-16",4.3039,4.3039,4.24,4.2656,84554.0],["1999-07-19",4.24,4.3167,4.24,4.3039,159136.0],["1999-07-20",4.3167,4.3167,4.2528,4.2528,192639.0],["1999-07-21",4.2528,4.3167,4.2528,4.2656,30511.0],["1999-07-22",4.2911,4.3167,4.2145,4.24,84952.0],["1999-07-23",4.24,4.2528,4.2273,4.24,94325.0],["1999-07-26",4.2145,4.2528,4.2145,4.2145,59028.0],["1999-07-27",4.2145,4.2273,4.1379,4.1762,322261.0],["1999-07-28",4.1634,4.2145,4.1634,4.1762,95322.0],["1999-07-29",4.1634,4.189,4.1379,4.1634,92132.0],["1999-07-30",4.189,4.2017,4.1123,4.1922,77574.0],["1999-08-02",4.2017,4.2017,4.0868,4.0868,137200.0],["1999-08-03",4.1123,4.189,4.0868,4.0868,121446.0],["1999-08-04",4.1251,4.189,4.0996,4.1634,60623.0],["1999-08-05",4.1506,4.1634,4.0868,4.0868,80964.0],["1999-08-06",4.1123,4.1634,4.0868,4.1123,31907.0],["1999-08-09",4.1123,4.1634,4.1123,4.1251,89140.0],["1999-08-10",4.1123,4.1379,4.0102,4.0357,120250.0],["1999-08-11",4.0357,4.0868,4.0357,4.0612,74782.0],["1999-08-12",4.1251,4.1251,4.0357,4.0612,43673.0],["1999-08-13",4.0868,4.0868,4.0357,4.0612,71591.0],["1999-08-16",4.0996,4.1123,4.0357,4.0868,60225.0],["1999-08-17",4.0868,4.0868,4.0102,4.0229,80366.0],["1999-08-18",4.0229,4.0868,4.0102,4.0868,119053.0],["1999-08-19",4.0868,4.1123,4.0357,4.0357,38488.0],["1999-08-20",4.0229,4.0612,3.9335,3.9591,68002.0],["1999-08-23",4.0102,4.0357,3.9591,4.0102,82958.0],["1999-08-24",3.9846,4.0868,3.9846,4.0612,150960.0],["1999-08-25",4.0868,4.0996,3.9591,3.9846,108484.0],["1999-08-26",3.9846,4.0612,3.9591,4.0102,56037.0],["1999-08-27",4.0612,4.074,4.0102,4.0612,25924.0],["1999-08-30",4.0357,4.0357,3.9335,3.9974,67603.0],["1999-08-31",3.9846,4.0102,3.8824,3.9208,103698.0],["1999-09-01",3.908,3.9463,3.8952,3.9463,43473.0],["1999-09-02",3.8952,3.9591,3.8824,3.9591,45268.0],["1999-09-03",3.9335,3.9846,3.908,3.908,55438.0],["1999-09-07",3.908,3.9463,3.8824,3.9208,126830.0],["1999-09-08",3.908,3.9208,3.8697,3.8824,27719.0],["1999-09-09",3.8952,3.908,3.8824,3.8952,97915.0],["1999-09-10",3.8952,3.9463,3.8952,3.9208,70195.0],["1999-09-13",3.9208,3.9335,3.8952,3.9208,37491.0],["1999-09-14",3.8952,3.9463,3.8952,3.9208,128027.0],["1999-09-15",3.9208,3.9718,3.9208,3.9463,49855.0],["1999-09-16",3.9463,3.9591,3.9335,3.9591,94126.0],["1999-09-17",3.9642,3.9642,3.9127,3.9385,78771.0],["1999-09-20",3.9642,3.9642,3.9127,3.9385,245285.0],["1999-09-21",3.9385,3.9642,3.9127,3.9256,108883.0],["1999-09-22",3.9385,3.9642,3.9256,3.9642,70993.0],["1999-09-23",3.9449,4.0157,3.9127,3.9642,196827.0],["1999-09-24",3.9385,4.0415,3.9127,3.9127,157940.0],["1999-09-27",3.9514,3.99,3.9127,3.9127,93129.0],["1999-09-28",4.0157,4.0543,3.9127,3.9127,96519.0],["1999-09-29",3.9127,3.9385,3.9127,3.9127,80964.0],["1999-09-30",3.9127,3.9642,3.8613,3.8613,144978.0],["1999-10-01",3.8999,3.9385,3.8484,3.9256,115464.0],["1999-10-04",3.9385,3.9514,3.9127,3.9127,31508.0],["1999-10-05",3.9385,3.9642,3.9127,3.9127,32505.0],["1999-10-06",3.9127,3.9642,3.9127,3.9256,124637.0],["1999-10-07",3.9256,3.99,3.9127,3.9385,82958.0],["1999-10-08",3.932,3.9514,3.9127,3.9385,49256.0],["1999-10-11",3.9514,3.9514,3.887,3.9127,74383.0],["1999-10-12",3.9256,4.0672,3.9127,3.99,113868.0],["1999-10-13",4.0286,4.0286,3.9127,3.9127,40482.0],["1999-10-14",3.99,3.99,3.887,3.9385,49855.0],["1999-10-15",3.9127,3.9642,3.8613,3.887,117458.0],["1999-10-18",3.9127,3.9256,3.8613,3.8741,82360.0],["1999-10-19",3.9256,3.9385,3.887,3.9385,298131.0],["1999-10-20",3.9127,3.99,3.9127,3.9514,31508.0],["1999-10-21",3.9771,4.0028,3.9127,3.9514,24329.0],["1999-10-22",3.9127,4.0028,3.8999,3.9256,70794.0],["1999-10-25",3.9385,3.99,3.9256,3.9514,49855.0],["1999-10-26",3.99,4.0028,3.9385,3.9514,113868.0],["1999-10-27",3.9642,3.99,3.9385,3.9385,67802.0],["1999-10-28",3.9642,4.0672,3.9642,4.0543,160532.0],["1999-10-29",4.0672,4.1444,4.0286,4.0415,145177.0],["1999-11-01",4.0286,4.0672,4.0286,4.0415,54840.0],["1999-11-02",4.0286,4.1187,4.0286,4.0672,51051.0],["1999-11-03",4.0415,4.1315,4.0415,4.0672,56037.0],["1999-11-04",4.0543,4.183,4.0543,4.1187,45667.0],["1999-11-05",4.1702,4.183,4.1187,4.1187,41479.0],["1999-11-08",4.1959,4.1959,4.1187,4.1315,95522.0],["1999-11-09",4.1187,4.1444,4.0929,4.0929,82958.0],["1999-11-10",4.0929,4.1187,4.0929,4.0929,85152.0],["1999-11-11",4.0929,4.1187,4.0929,4.0929,23930.0],["1999-11-12",4.0929,4.2088,4.0929,4.2088,109282.0],["1999-11-15",4.2216,4.2216,4.1444,4.1573,80166.0],["1999-11-16",4.1573,4.1702,4.0929,4.1444,101903.0],["1999-11-17",4.1058,4.1959,4.1058,4.1927,131417.0],["1999-11-18",4.1573,4.2216,4.1573,4.1959,193636.0],["1999-11-19",4.1959,4.2216,4.1444,4.183,182269.0],["1999-11-22",4.2088,4.2152,4.1187,4.1444,43673.0],["1999-11-23",4.1187,4.1702,4.1187,4.1702,161529.0],["1999-11-24",4.1702,4.2088,4.1444,4.1959,158738.0],["1999-11-26",4.2216,4.2216,4.1959,4.2088,61022.0],["1999-11-29",4.1959,4.2345,4.183,4.2345,153951.0],["1999-11-30",4.2088,4.2345,4.1702,4.2345,198821.0],["1999-12-01",4.2216,4.2216,4.1058,4.2216,145775.0],["1999-12-02",4.1573,4.1573,4.0929,4.1058,115264.0],["1999-12-03",4.1187,4.183,4.0672,4.1315,61022.0],["1999-12-06",4.1315,4.183,4.0672,4.1573,90736.0],["1999-12-07",4.0672,4.0801,3.8999,3.9256,201214.0],["1999-12-08",3.9127,3.9385,3.8355,3.8613,272606.0],["1999-12-09",3.8613,3.9256,3.8613,3.8613,111076.0],["1999-12-10",3.8677,3.99,3.8355,3.887,65808.0],["1999-12-13",3.8613,3.8741,3.8098,3.8098,89340.0],["1999-12-14",3.8098,3.8226,3.784,3.7969,137998.0],["1999-12-15",3.784,3.7969,3.784,3.784,198422.0],["1999-12-16",3.784,3.7969,3.7068,3.7325,93926.0],["1999-12-17",3.7326,3.8098,3.5009,3.5395,171301.0],["1999-12-20",3.6167,3.7068,3.5524,3.6296,106689.0],["1999-12-21",3.7127,3.7386,3.5569,3.6348,421971.0],["1999-12-22",3.6478,3.6867,3.6088,3.6607,120648.0],["1999-12-23",3.6607,3.7386,3.6088,3.7386,128825.0],["1999-12-27",3.6867,3.7386,3.6607,3.7256,67204.0],["1999-12-28",3.6867,3.7127,3.6607,3.7127,75779.0],["1999-12-29",3.6867,3.7646,3.6867,3.7516,144778.0],["1999-12-30",3.7906,3.7906,3.7386,3.7516,84952.0],["1999-12-31",3.7646,3.8425,3.7386,3.7386,55438.0],["2000-01-03",3.7386,3.8165,3.5179,3.5569,188451.0],["2000-01-04",3.5179,3.5569,3.479,3.492,132215.0],["2000-01-05",3.5309,3.5829,3.479,3.5179,84753.0],["2000-01-06",3.505,3.5828,3.479,3.5309,64213.0],["2000-01-07",3.5244,3.6348,3.479,3.5958,66207.0],["2000-01-10",3.6348,3.6867,3.453,3.6607,197425.0],["2000-01-11",3.479,3.5828,3.3751,3.5309,158937.0],["2000-01-12",3.5439,3.6607,3.479,3.505,128226.0],["2000-01-13",3.492,3.5309,3.3622,3.4401,163125.0],["2000-01-14",3.4401,3.5309,3.4271,3.4401,148368.0],["2000-01-18",3.4401,3.5179,3.4401,3.505,348584.0],["2000-01-19",3.5309,3.5439,3.505,3.5439,387471.0],["2000-01-20",3.5309,3.6348,3.505,3.505,121845.0],["2000-01-21",3.505,3.5829,3.453,3.5439,132015.0],["2000-01-24",3.6088,3.6478,3.3751,3.3751,119851.0],["2000-01-25",3.4271,3.4271,3.3232,3.3622,87944.0],["2000-01-26",3.3622,3.4401,3.3622,3.3881,72987.0],["2000-01-27",3.4401,3.505,3.3751,3.4271,104695.0],["2000-01-28",3.3751,3.4141,3.3492,3.3751,79768.0],["2000-01-31",3.3492,3.479,3.3492,3.4011,105493.0],["2000-02-01",3.4011,3.4271,3.3232,3.4271,66008.0],["2000-02-02",3.3881,3.3881,3.2973,3.3492,129024.0],["2000-02-03",3.3232,3.3751,3.3232,3.3492,72389.0],["2000-02-04",3.3492,3.3751,3.3232,3.3362,180873.0],["2000-02-07",3.4011,3.4271,3.3492,3.3881,74184.0],["2000-02-08",3.3751,3.505,3.3492,3.505,167313.0],["2000-02-09",3.466,3.505,3.4011,3.4271,534044.0],["2000-02-10",3.479,3.479,3.3751,3.3914,175688.0],["2000-02-11",3.3751,3.4141,3.3492,3.3751,170902.0],["2000-02-14",3.3492,3.4011,3.3362,3.3492,145177.0],["2000-02-15",3.3362,3.3622,3.3362,3.3622,119452.0],["2000-02-16",3.3362,3.4271,3.3362,3.3881,43473.0],["2000-02-17",3.3622,3.4141,3.3622,3.3881,75380.0],["2000-02-18",3.4141,3.4141,3.3492,3.3881,174890.0],["2000-02-22",3.3492,3.3881,3.3232,3.3492,67005.0],["2000-02-23",3.3492,3.3622,3.2973,3.3102,90736.0],["2000-02-24",3.3102,3.3232,3.2973,3.3102,403823.0],["2000-02-25",3.2973,3.3232,3.2713,3.3232,378298.0],["2000-02-28",3.3232,3.3232,3.2973,3.3102,137799.0],["2000-02-29",3.3167,3.4401,3.3102,3.4271,223549.0],["2000-03-01",3.4141,3.4271,3.3622,3.3979,124437.0],["2000-03-02",3.3881,3.3979,3.3232,3.3232,62817.0],["2000-03-03",3.3492,3.3881,3.3232,3.3622,153951.0],["2000-03-06",3.3622,3.3881,3.3362,3.3492,115464.0],["2000-03-07",3.3362,3.3751,3.2973,3.3492,287562.0],["2000-03-08",3.3362,3.3881,3.3362,3.3362,207196.0],["2000-03-09",3.3362,3.4011,3.3362,3.3622,99510.0],["2000-03-10",3.3492,3.3622,3.3232,3.3492,98513.0],["2000-03-13",3.3622,3.3622,3.3232,3.3232,233719.0],["2000-03-14",3.3232,3.3492,3.3232,3.3362,154949.0],["2000-03-15",3.3677,3.3808,3.3677,3.3677,93129.0],["2000-03-16",3.3677,3.4856,3.3677,3.4594,172497.0],["2000-03-17",3.4594,3.5904,3.4463,3.538,114068.0],["2000-03-20",3.4987,3.5511,3.4725,3.4725,63216.0],["2000-03-21",3.4594,3.5249,3.4594,3.5249,138397.0],["2000-03-22",3.538,3.5839,3.5118,3.5642,191642.0],["2000-03-23",3.5577,3.6297,3.5577,3.6166,265427.0],["2000-03-24",3.6035,3.8001,3.6035,3.7739,154749.0],["2000-03-27",3.7477,3.7739,3.6952,3.7084,69996.0],["2000-03-28",3.7215,4.0359,3.7084,4.0359,327645.0],["2000-03-29",3.8263,4.0097,3.7739,3.9835,434534.0],["2000-03-30",3.8263,4.0621,3.8263,4.0359,442311.0],["2000-03-31",4.0621,4.4422,4.0228,4.4159,724888.0],["2000-04-03",4.1801,4.2849,4.167,4.2325,146772.0],["2000-04-04",4.2718,4.4422,4.0884,4.4422,365535.0],["2000-04-05",4.3504,4.4291,4.3504,4.3635,272008.0],["2000-04-06",4.3635,4.416,4.3504,4.3635,313088.0],["2000-04-07",4.3766,4.4028,4.3635,4.4028,157740.0],["2000-04-10",4.3373,4.4028,4.3242,4.3504,88542.0],["2000-04-11",4.3504,4.3766,4.298,4.3504,304114.0],["2000-04-12",4.3963,4.4028,4.2194,4.2194,213977.0],["2000-04-13",4.3439,4.3439,4.2718,4.298,135605.0],["2000-04-14",4.3504,4.3504,4.2456,4.2456,264828.0],["2000-04-17",4.2849,4.3373,4.2194,4.2718,166515.0],["2000-04-18",4.3242,4.3504,4.2587,4.3242,232523.0],["2000-04-19",4.3897,4.4028,4.3242,4.3504,204006.0],["2000-04-20",4.3504,4.4028,4.3504,4.4028,133810.0],["2000-04-24",4.3897,4.4028,4.2718,4.2718,202211.0],["2000-04-25",4.298,4.3766,4.2718,4.3242,111076.0],["2000-04-26",4.3111,4.3635,4.3111,4.3504,119053.0],["2000-04-27",4.298,4.3504,4.298,4.3242,100507.0],["2000-04-28",4.3504,4.3504,4.298,4.3111,76976.0],["2000-05-01",4.3111,4.3766,4.3111,4.3635,154749.0],["2000-05-02",4.3766,4.3766,4.3373,4.3635,58230.0],["2000-05-03",4.3701,4.3766,4.3504,4.3766,39884.0],["2000-05-04",4.4854,4.4854,4.2928,4.3478,88124.0],["2000-05-05",4.3478,4.3753,4.3478,4.3512,405295.0],["2000-05-08",4.3478,4.4028,4.3478,4.4028,142632.0],["2000-05-09",4.3891,4.4716,4.3891,4.4579,287923.0],["2000-05-10",4.4304,4.4716,4.4304,4.4579,55268.0],["2000-05-11",4.4579,4.4854,4.4028,4.4166,68182.0],["2000-05-12",4.4441,4.4854,4.4441,4.4716,111295.0],["2000-05-15",4.4716,4.623,4.4716,4.6092,126299.0],["2000-05-16",4.568,4.623,4.5129,4.6092,1796860.0],["2000-05-17",4.568,4.623,4.5404,4.6092,76919.0],["2000-05-18",4.5817,4.623,4.5817,4.623,160485.0],["2000-05-19",4.5955,4.623,4.5129,4.5129,51089.0],["2000-05-22",4.4854,4.6092,4.4716,4.4854,55647.0],["2000-05-23",4.4854,4.5129,4.4304,4.4304,180047.0],["2000-05-24",4.4372,4.4992,4.2653,4.4854,173210.0],["2000-05-25",4.4304,4.5267,4.4304,4.4716,33236.0],["2000-05-26",4.5129,4.5129,4.4304,4.4716,19562.0],["2000-05-30",4.4304,4.4716,4.4028,4.4579,120031.0],["2000-05-31",4.4716,4.5129,4.4441,4.5129,95531.0],["2000-06-01",4.4854,4.568,4.4854,4.568,63054.0],["2000-06-02",4.5267,4.678,4.5267,4.6092,234365.0],["2000-06-05",4.5955,4.6677,4.5955,4.6677,566350.0],["2000-06-06",4.6092,4.678,4.6092,4.6367,158965.0],["2000-06-07",4.623,4.6643,4.5955,4.5955,338632.0],["2000-06-08",4.5955,4.6092,4.5955,4.5955,129337.0],["2000-06-09",4.5955,4.6092,4.5955,4.5955,100279.0],["2000-06-12",4.5955,4.623,4.5955,4.6092,76729.0],["2000-06-13",4.5955,4.623,4.5955,4.623,147380.0],["2000-06-14",4.6862,4.7001,4.6446,4.6585,77299.0],["2000-06-15",4.6585,4.6862,4.5892,4.603,137694.0],["2000-06-16",4.603,4.6169,4.5614,4.603,107306.0],["2000-06-19",4.603,4.6723,4.603,4.6585,158965.0],["2000-06-20",4.6377,4.7417,4.6169,4.7001,92303.0],["2000-06-21",4.7001,4.7278,4.6585,4.7278,163334.0],["2000-06-22",4.7001,4.7001,4.5753,4.6446,207586.0],["2000-06-23",4.6446,4.7278,4.4921,4.4921,233415.0],["2000-06-26",4.4921,4.7694,4.4921,4.6585,293621.0],["2000-06-27",4.6585,4.7971,4.6585,4.7833,264563.0],["2000-06-28",4.7417,5.0467,4.7417,4.8803,479935.0],["2000-06-29",4.8526,5.019,4.7417,4.7417,506334.0],["2000-06-30",4.9635,4.9774,3.7712,3.9237,2382962.0],["2000-07-03",4.2148,4.3812,4.1594,4.2148,642319.0],["2000-07-05",4.1039,4.6308,4.1039,4.6169,568249.0],["2000-07-06",4.6585,4.7417,4.5337,4.7417,224679.0],["2000-07-07",4.7001,4.7001,4.5476,4.6723,158965.0],["2000-07-10",4.6446,4.6585,4.4782,4.6169,120981.0],["2000-07-11",4.5198,4.5476,4.3535,4.3535,190683.0],["2000-07-12",4.4921,4.603,4.3812,4.5753,253927.0],["2000-07-13",4.5337,4.6308,4.5337,4.5476,109965.0],["2000-07-14",4.5753,4.6308,4.4921,4.603,221070.0],["2000-07-17",4.6308,4.6585,4.4644,4.506,92113.0],["2000-07-18",4.5198,4.6446,4.506,4.603,162574.0],["2000-07-19",4.603,4.6308,4.5892,4.603,175109.0],["2000-07-20",4.6169,4.6585,4.603,4.6585,166372.0],["2000-07-21",4.6585,4.6585,4.6308,4.6308,356105.0],["2000-07-24",4.6308,4.6723,4.603,4.603,377757.0],["2000-07-25",4.6169,4.6862,4.6169,4.6862,169031.0],["2000-07-26",4.6308,4.8526,4.6308,4.8526,188593.0],["2000-07-27",4.7001,4.8942,4.6585,4.7694,247659.0],["2000-07-28",4.6585,4.6723,4.5476,4.5892,128198.0],["2000-07-31",4.5753,4.7833,4.5753,4.7694,188783.0],["2000-08-01",4.7694,4.7694,4.603,4.6308,174159.0],["2000-08-02",4.603,4.6862,4.5753,4.6446,85275.0],["2000-08-03",4.6308,4.8249,4.6308,4.811,117562.0],["2000-08-04",4.811,4.8249,4.6585,4.8249,108256.0],["2000-08-07",4.7694,4.8249,4.6585,4.7417,117372.0],["2000-08-08",4.7417,4.8249,4.6862,4.7278,81857.0],["2000-08-09",4.7001,4.7417,4.603,4.7139,314132.0],["2000-08-10",4.707,4.7278,4.6862,4.7001,192582.0],["2000-08-11",4.7001,4.7139,4.6723,4.7001,181566.0],["2000-08-14",4.6723,4.7139,4.6169,4.7001,147380.0],["2000-08-15",4.7001,4.7278,4.6308,4.7139,145861.0],["2000-08-16",4.6585,4.7001,4.6446,4.6446,27919.0],["2000-08-17",4.6446,4.6723,4.5892,4.603,98570.0],["2000-08-18",4.603,4.6446,4.5892,4.603,77489.0],["2000-08-21",4.603,4.6308,4.5337,4.5476,49950.0],["2000-08-22",4.5337,4.6308,4.5198,4.5822,76349.0],["2000-08-23",4.6308,4.6308,4.5337,4.5372,37225.0],["2000-08-24",4.5476,4.6169,4.5198,4.5753,182896.0],["2000-08-25",4.5753,4.603,4.5476,4.5476,39504.0],["2000-08-28",4.5476,4.603,4.5476,4.5753,91353.0],["2000-08-29",4.603,4.603,4.5753,4.603,71981.0],["2000-08-30",4.5892,4.6308,4.5753,4.5753,123450.0],["2000-08-31",4.5753,4.6585,4.5753,4.6585,166372.0],["2000-09-01",4.603,4.7417,4.5476,4.7035,293051.0],["2000-09-05",4.6446,4.6446,4.5892,4.603,78628.0],["2000-09-06",4.603,4.6446,4.5753,4.5753,100089.0],["2000-09-07",4.5753,4.6446,4.5753,4.6308,79768.0],["2000-09-08",4.5892,4.7001,4.5892,4.6446,76729.0],["2000-09-11",4.6446,4.7139,4.6446,4.7139,118702.0],["2000-09-12",4.6585,4.7833,4.6585,4.7694,101989.0],["2000-09-13",4.7139,4.8803,4.6585,4.8665,253357.0],["2000-09-14",4.8526,4.908,4.8249,4.8665,135795.0],["2000-09-15",4.7278,4.811,4.6585,4.6897,144151.0],["2000-09-18",4.7139,4.7278,4.5892,4.5892,133516.0],["2000-09-19",4.6529,4.6668,4.569,4.569,179287.0],["2000-09-20",4.569,4.6948,4.569,4.6389,174919.0],["2000-09-21",4.6529,4.6668,4.6389,4.6668,99140.0],["2000-09-22",4.6389,4.6634,4.583,4.6389,107876.0],["2000-09-25",4.597,4.6668,4.597,4.6668,217652.0],["2000-09-26",4.6389,4.6529,4.611,4.611,162004.0],["2000-09-27",4.6389,4.6529,4.611,4.6389,193531.0],["2000-09-28",4.6389,4.8066,4.611,4.7088,198849.0],["2000-09-29",4.7227,4.8066,4.3734,4.4293,418020.0],["2000-10-02",4.4712,4.6948,4.4712,4.6808,318880.0],["2000-10-03",4.6389,4.7227,4.611,4.7227,291152.0],["2000-10-04",4.6668,4.7227,4.4992,4.6389,276908.0],["2000-10-05",4.6808,4.6808,4.5411,4.583,190113.0],["2000-10-06",4.6389,4.6389,4.4153,4.4433,89644.0],["2000-10-09",4.4992,4.4992,4.3595,4.4433,83756.0],["2000-10-10",4.4014,4.4433,4.3734,4.4293,200179.0],["2000-10-11",4.4153,4.4433,4.3455,4.3874,246520.0],["2000-10-12",4.3874,4.3874,4.3315,4.3455,121361.0],["2000-10-13",4.3594,4.6249,4.3315,4.6249,170361.0],["2000-10-16",4.6249,4.6389,4.583,4.611,77678.0],["2000-10-17",4.611,4.6389,4.583,4.597,159915.0],["2000-10-18",4.583,4.611,4.4153,4.583,158776.0],["2000-10-19",4.597,4.6529,4.597,4.6494,215942.0],["2000-10-20",4.6389,4.6668,4.611,4.611,125159.0],["2000-10-23",4.6249,4.6389,4.611,4.6249,57926.0],["2000-10-24",4.6389,4.6948,4.611,4.6389,78628.0],["2000-10-25",4.6389,4.6808,4.6249,4.6389,72930.0],["2000-10-26",4.6389,4.7786,4.611,4.7786,170361.0],["2000-10-27",4.6948,4.8066,4.6948,4.7647,120601.0],["2000-10-30",4.7367,4.8485,4.7367,4.7786,172450.0],["2000-10-31",4.7926,4.9149,4.7786,4.8904,229997.0],["2000-11-01",4.8764,4.8764,4.7786,4.8345,67423.0],["2000-11-02",4.8345,4.9184,4.7926,4.9184,135795.0],["2000-11-03",4.8625,4.9044,4.8205,4.8205,134655.0],["2000-11-06",4.8205,4.9044,4.8066,4.8625,142062.0],["2000-11-07",4.8625,4.9184,4.8345,4.8904,101039.0],["2000-11-08",4.9044,4.9323,4.8625,4.8625,153078.0],["2000-11-09",4.8625,4.8625,4.6948,4.7926,163524.0],["2000-11-10",4.7786,4.7786,4.6389,4.6389,51279.0],["2000-11-13",4.611,4.7507,4.569,4.7227,98760.0],["2000-11-14",4.7507,4.8205,4.6668,4.7926,113954.0],["2000-11-15",4.7088,4.8066,4.6808,4.6808,123260.0],["2000-11-16",4.7227,4.7647,4.6668,4.6668,60206.0],["2000-11-17",4.6668,4.6808,4.583,4.6389,91543.0],["2000-11-20",4.6808,4.6808,4.5271,4.6249,94961.0],["2000-11-21",4.6389,4.6389,4.569,4.569,70082.0],["2000-11-22",4.569,4.569,4.4852,4.5131,52609.0],["2000-11-24",4.4852,4.6529,4.4852,4.6529,203028.0],["2000-11-27",4.6529,4.6948,4.5551,4.6389,121551.0],["2000-11-28",4.6144,4.6948,4.611,4.6389,343381.0],["2000-11-29",4.611,4.6808,4.611,4.6808,196570.0],["2000-11-30",4.6948,4.7786,4.583,4.6249,375667.0],["2000-12-01",4.6808,4.7786,4.583,4.7786,182706.0],["2000-12-04",4.7227,4.8136,4.7088,4.7926,246710.0],["2000-12-05",4.7926,4.9603,4.7786,4.9463,435303.0],["2000-12-06",4.9323,5.114,4.9184,5.0301,614590.0],["2000-12-07",5.0162,5.0301,5.0022,5.0022,86225.0],["2000-12-08",5.0022,5.1559,5.0022,5.1419,412512.0],["2000-12-11",5.0721,5.086,5.0162,5.0581,308245.0],["2000-12-12",5.1419,5.1419,5.0441,5.1,304826.0],["2000-12-13",5.086,5.114,5.0581,5.0721,172260.0],["2000-12-14",5.114,5.114,4.9742,4.9882,250508.0],["2000-12-15",4.9742,4.9742,4.9184,4.9742,213663.0],["2000-12-18",4.9603,5.0581,4.8764,5.0022,233415.0],["2000-12-19",5.0162,5.0581,4.9882,4.9882,179857.0],["2000-12-20",5.0242,5.0383,4.9117,4.9539,76729.0],["2000-12-21",4.9257,5.0102,4.9117,4.9117,279377.0],["2000-12-22",4.9257,5.1087,4.9257,5.0946,183276.0],["2000-12-26",5.0946,5.2353,5.0383,5.165,260384.0],["2000-12-27",5.1509,5.3761,5.1509,5.3761,178527.0],["2000-12-28",5.2635,5.2916,4.9257,5.1228,679354.0],["2000-12-29",5.1192,5.1931,5.0524,5.1931,330086.0],["2001-01-02",5.1791,5.1791,4.7991,4.9398,330846.0],["2001-01-03",4.9257,5.1791,4.8835,5.0805,258295.0],["2001-01-04",5.0383,5.165,5.0242,5.1509,286404.0],["2001-01-05",5.1509,5.1791,5.0665,5.0665,398268.0],["2001-01-08",5.0524,5.0524,4.9257,4.9539,155547.0],["2001-01-09",4.9539,5.0102,4.8835,4.9257,211004.0],["2001-01-10",4.9468,5.0524,4.9117,5.0383,315272.0],["2001-01-11",5.0102,5.0665,5.0102,5.0242,238923.0],["2001-01-12",5.0383,5.0665,4.9398,4.9961,223539.0],["2001-01-16",4.9961,5.1368,4.9257,5.1228,204737.0],["2001-01-17",5.1228,5.1509,5.0665,5.1509,370919.0],["2001-01-18",5.0946,5.1509,5.0946,5.1298,280136.0],["2001-01-19",5.1368,5.1509,5.1087,5.1087,258485.0],["2001-01-22",5.1087,5.1228,5.0524,5.0665,260194.0],["2001-01-23",5.0524,5.1791,5.0524,5.1791,209675.0],["2001-01-24",5.1791,5.1791,5.1087,5.1368,289063.0],["2001-01-25",5.1368,5.1368,5.1087,5.1087,121741.0],["2001-01-26",5.1122,5.1791,5.1087,5.165,148520.0],["2001-01-29",5.1791,5.1931,5.1368,5.1791,253357.0],["2001-01-30",5.1931,5.1931,5.0946,5.1087,106357.0],["2001-01-31",5.1228,5.1791,5.0383,5.0383,179287.0],["2001-02-01",5.0383,5.0665,4.968,5.0383,58876.0],["2001-02-02",5.0102,5.0383,4.9539,4.9539,59826.0],["2001-02-05",5.0067,5.0102,4.9609,4.982,13485.0],["2001-02-06",4.982,4.982,4.9117,4.968,86795.0],["2001-02-07",4.9257,4.982,4.8976,4.9398,103698.0],["2001-02-08",4.9398,4.982,4.8976,4.9609,62295.0],["2001-02-09",4.9644,5.0102,4.9257,5.0102,117372.0],["2001-02-12",4.9961,4.9961,4.8835,4.968,137314.0],["2001-02-13",4.9539,4.968,4.9117,4.9398,120221.0],["2001-02-14",4.9363,4.968,4.8976,4.968,102938.0],["2001-02-15",4.9644,4.9961,4.9398,4.9539,133326.0],["2001-02-16",4.9539,4.9539,4.8835,4.8835,65333.0],["2001-02-20",4.8694,4.8976,4.8131,4.8413,165993.0],["2001-02-21",4.8448,4.9117,4.785,4.785,141493.0],["2001-02-22",4.785,4.8272,4.6443,4.6865,166562.0],["2001-02-23",4.6865,4.7991,4.6302,4.7709,107116.0],["2001-02-26",4.7991,4.968,4.7709,4.968,222590.0],["2001-02-27",4.9539,4.982,4.7991,4.7991,189733.0],["2001-02-28",4.8413,4.8976,4.7709,4.8976,140353.0],["2001-03-01",4.8554,4.8554,4.7287,4.8413,97051.0],["2001-03-02",4.8272,4.9257,4.8131,4.9117,146241.0],["2001-03-05",4.8976,4.9398,4.8976,4.8976,83566.0],["2001-03-06",4.8976,4.9257,4.8835,4.8976,135035.0],["2001-03-07",4.9081,4.9117,4.8694,4.8694,62864.0],["2001-03-08",4.9117,4.982,4.8554,4.8694,194861.0],["2001-03-09",4.8694,4.8694,4.7146,4.7146,136934.0],["2001-03-12",4.7146,4.7428,4.6724,4.7006,297419.0],["2001-03-13",4.7006,4.9539,4.6865,4.9398,250698.0],["2001-03-14",4.767,4.9336,4.7493,4.7776,211954.0],["2001-03-15",4.8485,4.8627,4.7918,4.7918,183276.0],["2001-03-16",4.8343,4.8485,4.7209,4.8343,321539.0],["2001-03-19",4.8202,4.9194,4.7634,4.891,120031.0],["2001-03-20",4.8201,4.8627,4.65,4.6642,180807.0],["2001-03-21",4.7351,4.7493,4.6784,4.7209,117372.0],["2001-03-22",4.7067,4.7067,4.6075,4.6642,160485.0],["2001-03-23",4.65,4.7776,4.65,4.7493,93822.0],["2001-03-26",4.7493,4.9336,4.7493,4.891,274249.0],["2001-03-27",4.891,4.9194,4.7067,4.8201,446888.0],["2001-03-28",4.7634,4.9052,4.6784,4.7634,359714.0],["2001-03-29",4.7634,4.8201,4.6075,4.6642,192962.0],["2001-03-30",4.7067,4.7493,4.5224,4.6075,631304.0],["2001-04-02",4.6075,4.6926,4.565,4.5791,190872.0],["2001-04-03",4.5791,4.5933,4.4657,4.4799,203217.0],["2001-04-04",4.4799,4.5224,4.3523,4.3665,203597.0],["2001-04-05",4.3948,4.6784,4.3948,4.6784,240442.0],["2001-04-06",4.6642,4.6642,4.5933,4.5933,341101.0],["2001-04-09",4.5933,4.6727,4.5933,4.65,158206.0],["2001-04-10",4.6727,4.6931,4.6364,4.6818,304066.0],["2001-04-11",4.6387,4.6704,4.6205,4.65,206636.0],["2001-04-12",4.6682,4.6682,4.6319,4.6636,227338.0],["2001-04-16",4.6636,4.6841,4.6273,4.6319,267032.0],["2001-04-17",4.6478,4.65,4.5706,4.5979,279566.0],["2001-04-18",4.6047,4.6614,4.548,4.6364,432264.0],["2001-04-19",4.6205,4.6795,4.6205,4.6568,202268.0],["2001-04-20",4.6568,4.6568,4.6251,4.6273,232466.0],["2001-04-23",4.616,4.6387,4.5593,4.5933,70271.0],["2001-04-24",4.582,4.6387,4.5706,4.6387,386303.0],["2001-04-25",4.6273,4.6432,4.582,4.6342,157066.0],["2001-04-26",4.6251,4.6387,4.6137,4.6137,82806.0],["2001-04-27",4.6047,4.6568,4.5933,4.6568,152888.0],["2001-04-30",4.7015,4.7968,4.6372,4.7968,204755.0],["2001-05-01",4.7634,4.8349,4.7253,4.7682,156098.0],["2001-05-02",4.7658,4.8468,4.7658,4.823,323773.0],["2001-05-03",4.8587,4.8587,4.8111,4.8135,122998.0],["2001-05-04",4.8349,4.8873,4.7992,4.8825,264264.0],["2001-05-07",4.8611,4.8611,4.7515,4.7539,329561.0],["2001-05-08",4.7634,4.8111,4.7515,4.7706,213256.0],["2001-05-09",4.7682,4.8277,4.7634,4.8135,188295.0],["2001-05-10",4.823,4.8373,4.792,4.8278,228088.0],["2001-05-11",4.8301,4.842,4.8016,4.8158,83385.0],["2001-05-14",4.8158,4.823,4.8016,4.8111,221034.0],["2001-05-15",4.8135,4.823,4.7611,4.8087,119018.0],["2001-05-16",4.8254,4.8492,4.7992,4.8492,208553.0],["2001-05-17",4.8349,4.8397,4.7873,4.823,129871.0],["2001-05-18",4.7992,4.8206,4.7706,4.8063,90439.0],["2001-05-21",4.7658,4.7873,4.7539,4.7849,96228.0],["2001-05-22",4.7825,4.904,4.7754,4.7992,259742.0],["2001-05-23",4.8468,4.8825,4.7944,4.7968,114677.0],["2001-05-24",4.7944,4.8301,4.7634,4.8301,167856.0],["2001-05-25",4.7873,4.8468,4.7325,4.7492,389794.0],["2001-05-29",4.742,4.7611,4.6563,4.6706,254316.0],["2001-05-30",4.6801,4.7634,4.6682,4.7515,369355.0],["2001-05-31",4.7539,4.7754,4.6968,4.7587,376952.0],["2001-06-01",4.7825,4.7873,4.7515,4.7515,269510.0],["2001-06-04",4.7515,4.8349,4.7515,4.8301,579536.0],["2001-06-05",4.8301,4.9921,4.8135,4.973,344213.0],["2001-06-06",4.9421,5.0397,4.9421,4.9921,478606.0],["2001-06-07",5.004,5.0969,4.9802,5.0945,318709.0],["2001-06-08",5.0659,5.0731,4.9873,4.9945,98398.0],["2001-06-11",4.9969,5.0088,4.9778,4.9802,177442.0],["2001-06-12",4.9778,5.054,4.9778,5.0516,236047.0],["2001-06-13",5.054,5.09,5.03,5.0732,396125.0],["2001-06-14",5.0732,5.0852,5.0588,5.0756,262094.0],["2001-06-15",5.1861,5.1861,5.0636,5.0732,418554.0],["2001-06-18",5.0708,5.09,5.0612,5.0636,261551.0],["2001-06-19",5.1813,5.2245,5.0852,5.1309,473179.0],["2001-06-20",5.0372,5.1093,5.03,5.0997,518037.0],["2001-06-21",5.0972,5.2029,5.0708,5.1837,356874.0],["2001-06-22",5.1957,5.2341,5.03,5.0324,263541.0],["2001-06-25",5.0324,5.0612,4.9604,4.9748,317442.0],["2001-06-26",4.9748,5.018,4.886,4.886,371164.0],["2001-06-27",4.9004,5.054,4.8932,5.0348,527986.0],["2001-06-28",5.0324,5.1501,5.0324,5.1405,224471.0],["2001-06-29",5.078,5.2317,4.6795,4.9124,997366.0],["2001-07-02",4.8788,5.0564,4.8403,4.994,494523.0],["2001-07-03",4.9916,5.054,4.958,5.0156,120284.0],["2001-07-05",4.9964,5.03,4.97,4.994,597624.0],["2001-07-06",4.97,5.042,4.9628,4.9988,254497.0],["2001-07-09",4.994,5.0156,4.9748,5.0156,199690.0],["2001-07-10",4.9964,5.0636,4.9964,5.0636,295737.0],["2001-07-11",5.0612,5.0612,4.9868,5.0468,680828.0],["2001-07-12",5.0492,5.1381,5.0252,5.1237,133670.0],["2001-07-13",5.1261,5.2821,5.1117,5.2797,697650.0],["2001-07-16",5.2821,5.2917,5.2581,5.2749,313463.0],["2001-07-17",5.2797,5.2821,5.2581,5.2821,227907.0],["2001-07-18",5.2821,5.2989,5.2773,5.2965,237494.0],["2001-07-19",5.2941,5.3782,5.2821,5.347,266977.0],["2001-07-20",5.3349,5.3998,5.2821,5.3229,104367.0],["2001-07-23",5.2989,5.3494,5.2773,5.3205,65840.0],["2001-07-24",5.3277,5.3397,5.2725,5.3061,90439.0],["2001-07-25",5.3061,5.3061,5.2701,5.2893,110336.0],["2001-07-26",5.2749,5.3061,5.2701,5.2893,64936.0],["2001-07-27",5.2893,5.3301,5.2725,5.3085,60775.0],["2001-07-30",5.2821,5.4262,5.2821,5.3998,132584.0],["2001-07-31",5.3181,5.4502,5.2845,5.3301,268967.0],["2001-08-01",5.4502,5.4982,5.2941,5.4694,171473.0],["2001-08-02",5.4118,5.4958,5.3109,5.4742,121370.0],["2001-08-03",5.4718,5.5222,5.3301,5.4718,70905.0],["2001-08-06",5.3373,5.4742,5.3373,5.3734,83385.0],["2001-08-07",5.3734,5.4622,5.3734,5.395,53902.0],["2001-08-08",5.383,5.4382,5.3421,5.3614,73075.0],["2001-08-09",5.3614,5.3782,5.3349,5.3662,80672.0],["2001-08-10",5.4238,5.4238,5.3494,5.3662,100930.0],["2001-08-13",5.3566,5.3854,5.3325,5.3614,53721.0],["2001-08-14",5.3494,5.4214,5.347,5.3758,62946.0],["2001-08-15",5.3638,5.3758,5.2701,5.2821,217778.0],["2001-08-16",5.2701,5.3181,5.2581,5.2845,217416.0],["2001-08-17",5.2941,5.3181,5.2701,5.2701,168760.0],["2001-08-20",5.2701,5.3325,5.2677,5.3229,170026.0],["2001-08-21",5.2701,5.3277,5.2629,5.2749,126073.0],["2001-08-22",5.2893,5.2941,5.2605,5.2941,161163.0],["2001-08-23",5.3061,5.3181,5.2581,5.2725,258657.0],["2001-08-24",5.2773,5.3109,5.2629,5.2725,206925.0],["2001-08-27",5.2677,5.2701,5.0804,5.0949,262274.0],["2001-08-28",5.0924,5.2101,5.0924,5.1189,184858.0],["2001-08-29",5.1141,5.1357,5.1021,5.1021,211267.0],["2001-08-30",5.1141,5.1261,5.1021,5.1261,271318.0],["2001-08-31",5.1117,5.1981,5.1021,5.1885,311473.0],["2001-09-04",5.1765,5.2701,5.1621,5.2605,485660.0],["2001-09-05",5.2605,5.2989,5.2461,5.2941,408786.0],["2001-09-06",5.2701,5.2989,5.2581,5.2941,443696.0],["2001-09-07",5.2821,5.2941,5.2701,5.2725,146874.0],["2001-09-10",5.2821,5.3518,5.2629,5.2725,455091.0],["2001-09-17",5.1981,5.2341,4.946,5.1381,328114.0],["2001-09-18",5.1741,5.2725,5.1357,5.2221,164781.0],["2001-09-19",5.2947,5.3092,5.1737,5.3092,611732.0],["2001-09-20",5.2463,5.2753,5.1301,5.2027,391422.0],["2001-09-21",5.1301,5.2511,4.985,5.1979,460518.0],["2001-09-24",5.239,5.2657,5.1543,5.2173,150310.0],["2001-09-25",5.2173,5.2415,5.1253,5.2076,93876.0],["2001-09-26",5.21,5.2729,5.164,5.2052,378941.0],["2001-09-27",5.1955,5.3528,5.1931,5.3237,196073.0],["2001-09-28",5.3552,5.4568,5.2995,5.4084,276564.0],["2001-10-01",5.4447,5.4931,5.3479,5.4205,112145.0],["2001-10-02",5.3479,5.3963,5.1737,5.2753,214342.0],["2001-10-03",5.2802,5.3842,5.2584,5.3431,188114.0],["2001-10-04",5.3842,5.3842,5.2826,5.2826,165685.0],["2001-10-05",5.2124,5.3262,5.21,5.3116,336616.0],["2001-10-08",5.3092,5.3092,5.0817,5.1205,70000.0],["2001-10-09",5.1108,5.1834,5.0866,5.1834,97855.0],["2001-10-10",5.1955,5.2584,5.1664,5.2536,150491.0],["2001-10-11",5.256,5.3165,5.1785,5.2318,247442.0],["2001-10-12",5.2027,5.2729,5.1301,5.2076,407339.0],["2001-10-15",5.2632,5.2632,5.2052,5.2148,97855.0],["2001-10-16",5.2632,5.285,5.1737,5.1955,451112.0],["2001-10-17",5.1858,5.2076,5.0866,5.1253,123179.0],["2001-10-18",5.0866,5.1931,5.0188,5.0479,77597.0],["2001-10-19",5.0503,5.1059,4.985,5.0817,98941.0],["2001-10-22",5.0527,5.118,5.0527,5.0938,97855.0],["2001-10-23",5.0672,5.118,5.0576,5.0987,130775.0],["2001-10-24",5.0575,5.1616,5.0382,5.0575,124445.0],["2001-10-25",5.0455,5.239,5.0188,5.239,65116.0],["2001-10-26",5.2148,5.3479,5.2148,5.3116,364471.0],["2001-10-29",5.36,5.36,5.181,5.2076,79406.0],["2001-10-30",5.1785,5.2778,5.1543,5.2778,73075.0],["2001-10-31",5.3213,5.3213,5.1906,5.3044,176176.0],["2001-11-01",5.2536,5.3407,5.2052,5.3237,178527.0],["2001-11-02",5.3116,5.3237,5.2536,5.2729,103282.0],["2001-11-05",5.2511,5.3044,5.2269,5.2705,330104.0],["2001-11-06",5.2874,5.2995,5.2294,5.2971,365375.0],["2001-11-07",5.2995,5.3237,5.2536,5.2584,198786.0],["2001-11-08",5.2995,5.2995,5.2487,5.2511,165866.0],["2001-11-09",5.2269,5.2463,5.2148,5.2221,119199.0],["2001-11-12",5.2076,5.2245,5.1543,5.1979,46848.0],["2001-11-13",5.2245,5.2511,5.1495,5.2463,253411.0],["2001-11-14",5.2439,5.2439,5.1713,5.2076,87545.0],["2001-11-15",5.2318,5.2318,5.164,5.1785,361215.0],["2001-11-16",5.1931,5.2148,5.164,5.181,148321.0],["2001-11-19",5.1664,5.2027,5.1592,5.1761,98941.0],["2001-11-20",5.2318,5.2318,5.1495,5.1495,115039.0],["2001-11-21",5.1495,5.2632,5.1447,5.2318,146693.0],["2001-11-23",5.1761,5.2536,5.1664,5.2511,33463.0],["2001-11-26",5.2536,5.2536,5.1616,5.2269,147959.0],["2001-11-27",5.1906,5.2269,5.1592,5.1955,179613.0],["2001-11-28",5.2173,5.2173,5.1374,5.1374,57339.0],["2001-11-29",5.164,5.256,5.1374,5.2487,113773.0],["2001-11-30",5.181,5.3116,5.1664,5.1761,253050.0],["2001-12-03",5.1785,5.2318,5.1568,5.2197,89173.0],["2001-12-04",5.1785,5.2753,5.1785,5.2681,70543.0],["2001-12-05",5.2681,5.331,5.2269,5.3237,527081.0],["2001-12-06",5.3213,5.3334,5.2511,5.3141,360130.0],["2001-12-07",5.3141,5.3358,5.285,5.3068,247442.0],["2001-12-10",5.3189,5.3455,5.2874,5.2995,270233.0],["2001-12-11",5.2632,5.302,5.2245,5.285,52636.0],["2001-12-12",5.2802,5.331,5.2632,5.3044,100388.0],["2001-12-13",5.3237,5.3237,5.2148,5.2415,128967.0],["2001-12-14",5.2511,5.3213,5.2027,5.3116,78682.0],["2001-12-17",5.2753,5.3334,5.2753,5.3213,106176.0],["2001-12-18",5.3237,5.3842,5.2705,5.3237,289587.0],["2001-12-19",5.3042,5.3652,5.3042,5.3481,106538.0],["2001-12-20",5.2896,5.3091,5.2481,5.2555,123359.0],["2001-12-21",5.275,5.2798,5.1701,5.2018,179432.0],["2001-12-24",5.2018,5.214,5.1725,5.192,106176.0],["2001-12-26",5.214,5.2433,5.1213,5.1945,81757.0],["2001-12-27",5.1799,5.2945,5.1481,5.2798,147959.0],["2001-12-28",5.253,5.3164,5.2213,5.3115,172739.0],["2001-12-31",5.3091,5.3335,5.2189,5.3237,122093.0],["2002-01-02",5.2652,5.3262,5.1579,5.1823,174548.0],["2002-01-03",5.1945,5.3896,5.1823,5.3725,268967.0],["2002-01-04",5.3506,5.3896,5.3237,5.3871,230078.0],["2002-01-07",5.375,5.4213,5.3457,5.353,151396.0],["2002-01-08",5.353,5.3993,5.314,5.3189,432301.0],["2002-01-09",5.3067,5.353,5.253,5.2555,161163.0],["2002-01-10",5.353,5.353,5.2823,5.2872,134393.0],["2002-01-11",5.3237,5.3457,5.2798,5.3018,91163.0],["2002-01-14",5.3164,5.3603,5.2872,5.292,284523.0],["2002-01-15",5.353,5.4579,5.3262,5.4213,164057.0],["2002-01-16",5.4408,5.5237,5.3896,5.4335,127520.0],["2002-01-17",5.4408,5.4871,5.4335,5.4871,106357.0],["2002-01-18",5.4871,5.553,5.4701,5.5188,77597.0],["2002-01-22",5.4896,5.5603,5.4871,5.5383,209639.0],["2002-01-23",5.5237,5.5603,5.5213,5.5505,204212.0],["2002-01-24",5.5749,5.5749,5.5237,5.5481,230440.0],["2002-01-25",5.5359,5.5481,5.5213,5.5408,87003.0],["2002-01-28",5.5457,5.57,5.5066,5.57,112688.0],["2002-01-29",5.5603,5.5725,5.4896,5.5018,293928.0],["2002-01-30",5.5018,5.5018,5.4749,5.5018,239665.0],["2002-01-31",5.4993,5.5993,5.4896,5.5871,235685.0],["2002-02-01",5.5847,5.5847,5.4896,5.5652,168760.0],["2002-02-04",5.5237,5.5774,5.5237,5.5408,329019.0],["2002-02-05",5.5237,5.5481,5.492,5.5335,135297.0],["2002-02-06",5.5481,5.5481,5.4871,5.4993,172920.0],["2002-02-07",5.4993,5.531,5.4871,5.4871,162610.0],["2002-02-08",5.4871,5.5481,5.4871,5.5408,78321.0],["2002-02-11",5.5115,5.5847,5.5042,5.5627,73256.0],["2002-02-12",5.5847,5.5847,5.5237,5.5261,122093.0],["2002-02-13",5.5286,5.5847,5.5237,5.5847,109613.0],["2002-02-14",5.5286,5.5847,5.5286,5.57,55892.0],["2002-02-15",5.5822,5.653,5.5115,5.6213,296461.0],["2002-02-19",5.5505,5.6018,5.5237,5.5676,179975.0],["2002-02-20",5.5432,5.5944,5.5408,5.5896,48656.0],["2002-02-21",5.5676,5.6335,5.5481,5.5554,222843.0],["2002-02-22",5.5505,5.6213,5.5237,5.6066,93514.0],["2002-02-25",5.5652,5.6335,5.5652,5.6091,95866.0],["2002-02-26",5.5944,5.6774,5.5627,5.631,72171.0],["2002-02-27",5.6091,5.7066,5.5822,5.7066,171654.0],["2002-02-28",5.7139,5.7164,5.6554,5.6822,156822.0],["2002-03-01",5.7017,5.7164,5.6383,5.7139,161706.0],["2002-03-04",5.7188,5.831,5.6603,5.831,165504.0],["2002-03-05",5.831,5.8505,5.7505,5.8261,100026.0],["2002-03-06",5.8237,5.8505,5.7847,5.8505,184496.0],["2002-03-07",5.8334,5.9456,5.7603,5.909,386900.0],["2002-03-08",5.9383,6.0188,5.8164,5.8627,171111.0],["2002-03-11",5.9505,5.9505,5.8164,5.8529,127339.0],["2002-03-12",5.8359,5.8505,5.6554,5.8456,182326.0],["2002-03-13",5.7474,5.8825,5.7474,5.8628,76331.0],["2002-03-14",5.8653,5.9193,5.8456,5.9144,95685.0],["2002-03-15",5.8481,5.9881,5.8481,5.9365,100388.0],["2002-03-18",5.9439,6.0765,5.8947,6.0397,212533.0],["2002-03-19",5.9611,6.1625,5.9562,6.1404,425246.0],["2002-03-20",6.1502,6.1747,6.0814,6.0814,547159.0],["2002-03-21",6.1035,6.1035,6.0298,6.047,197701.0],["2002-03-22",6.0961,6.1821,6.0347,6.1625,457081.0],["2002-03-25",6.133,6.1502,6.0937,6.1084,227365.0],["2002-03-26",6.1354,6.1526,6.0839,6.1526,186848.0],["2002-03-27",6.1502,6.214,6.1158,6.1919,257029.0],["2002-03-28",6.1993,6.214,6.1305,6.1502,123721.0],["2002-04-01",6.1183,6.2116,6.0667,6.1281,127339.0],["2002-04-02",6.1404,6.1404,6.0667,6.106,96047.0],["2002-04-03",6.1502,6.1502,6.0126,6.0544,86641.0],["2002-04-04",6.0569,6.074,5.9807,6.0053,90439.0],["2002-04-05",5.9807,6.0519,5.9807,6.0028,184316.0],["2002-04-08",6.0421,6.0421,5.9316,5.9979,333902.0],["2002-04-09",6.0028,6.0912,5.9562,6.0642,181241.0],["2002-04-10",6.0888,6.1526,6.0544,6.1404,153566.0],["2002-04-11",6.0544,6.1895,6.0544,6.1158,90801.0],["2002-04-12",6.1453,6.1576,6.0372,6.1354,210000.0],["2002-04-15",6.1404,6.1993,6.0618,6.1846,297546.0],["2002-04-16",6.1895,6.1993,6.079,6.1404,293566.0],["2002-04-17",6.1404,6.1404,6.0765,6.1183,217959.0],["2002-04-18",6.1281,6.1895,6.0691,6.1232,111421.0],["2002-04-19",6.1625,6.1747,6.0863,6.1453,141266.0],["2002-04-22",6.1404,6.1747,6.0421,6.0937,198243.0],["2002-04-23",6.1183,6.1404,5.9783,6.0593,160259.0],["2002-04-24",6.0421,6.1772,6.0347,6.1379,141447.0],["2002-04-25",6.0937,6.1649,6.0519,6.1183,105452.0],["2002-04-26",6.1502,6.1649,6.0691,6.0765,71266.0],["2002-04-29",6.1133,6.1526,6.0716,6.1158,97855.0],["2002-04-30",6.0863,6.1404,6.0176,6.0618,555117.0],["2002-05-01",6.0667,6.2018,6.0569,6.1576,160259.0],["2002-05-02",6.1993,6.246,6.1625,6.2116,156098.0],["2002-05-03",6.1895,6.2558,6.1895,6.2288,104548.0],["2002-05-06",6.2411,6.2484,6.1723,6.1723,91344.0],["2002-05-07",6.2263,6.2263,6.1723,6.1747,117210.0],["2002-05-08",6.1747,6.2263,6.079,6.1183,109251.0],["2002-05-09",6.1502,6.1895,6.0544,6.1133,102920.0],["2002-05-10",6.1846,6.1895,6.1133,6.1404,182326.0],["2002-05-13",6.1526,6.1772,6.0298,6.0519,92429.0],["2002-05-14",6.0912,6.2091,6.0495,6.1821,125349.0],["2002-05-15",6.2042,6.2386,6.1183,6.2042,114677.0],["2002-05-16",6.16,6.214,6.1428,6.1649,98579.0],["2002-05-17",6.2067,6.2435,6.1551,6.1944,149225.0],["2002-05-20",6.1428,6.2239,6.0986,6.1133,78863.0],["2002-05-21",6.214,6.214,6.0636,6.0667,102739.0],["2002-05-22",6.079,6.079,5.9101,5.9869,189706.0],["2002-05-23",5.9869,6.0544,5.9255,6.0145,138915.0],["2002-05-24",5.9961,6.0605,5.993,5.9991,125602.0],["2002-05-28",5.9991,6.0636,5.8947,5.8947,181892.0],["2002-05-29",5.8947,5.9715,5.864,5.8733,166987.0],["2002-05-30",5.8978,5.9469,5.8487,5.8886,190574.0],["2002-05-31",5.9101,6.0329,5.9009,5.9715,288104.0],["2002-06-03",5.9991,5.9991,5.8947,5.8947,157437.0],["2002-06-04",5.9285,5.9531,5.8364,5.8671,118367.0],["2002-06-05",5.8825,5.9254,5.8333,5.8978,75824.0],["2002-06-06",5.9285,5.9285,5.8057,5.8057,88703.0],["2002-06-07",5.7965,5.8917,5.7474,5.8548,61065.0],["2002-06-10",5.9224,5.9224,5.7934,5.8057,125024.0],["2002-06-11",5.8333,5.8947,5.8026,5.8057,212714.0],["2002-06-12",5.8584,5.8708,5.7035,5.7345,124734.0],["2002-06-13",5.7314,5.7902,5.6756,5.7004,97675.0],["2002-06-14",5.7004,5.8243,5.6694,5.7685,136600.0],["2002-06-17",5.8243,5.9668,5.6694,5.9668,145427.0],["2002-06-18",5.9544,6.0009,5.6477,5.9482,142533.0],["2002-06-19",5.9637,6.0102,5.9327,5.9575,131535.0],["2002-06-20",5.9575,5.9575,5.8863,5.9296,172776.0],["2002-06-21",5.9358,5.9358,5.8677,5.911,214739.0],["2002-06-24",5.8925,5.9699,5.815,5.9358,281013.0],["2002-06-25",5.942,5.9854,5.8398,5.8429,179432.0],["2002-06-26",5.8863,5.8863,5.7314,5.8336,115907.0],["2002-06-27",5.8398,5.9637,5.8243,5.9637,336869.0],["2002-06-28",5.9203,5.9792,5.8398,5.8646,511815.0],["2002-07-01",5.9451,6.0567,5.9172,5.9513,327608.0],["2002-07-02",6.0102,6.0412,5.911,5.942,331225.0],["2002-07-03",5.9761,5.9761,5.8088,5.815,192600.0],["2002-07-05",5.9389,6.0009,5.815,5.9854,55132.0],["2002-07-08",5.9854,6.069,5.9854,6.0412,146295.0],["2002-07-09",5.9916,6.0381,5.8119,5.8119,189561.0],["2002-07-10",5.9389,5.9637,5.753,5.815,173788.0],["2002-07-11",5.7468,5.8336,5.657,5.7097,254099.0],["2002-07-12",5.8212,5.8243,5.6632,5.7097,154977.0],["2002-07-15",5.7592,5.7778,5.5052,5.6508,194047.0],["2002-07-16",5.7004,5.7004,5.5176,5.6229,332094.0],["2002-07-17",5.6198,5.6632,5.5455,5.6291,688497.0],["2002-07-18",5.6539,5.6539,5.3937,5.4463,251928.0],["2002-07-19",5.4525,5.53,5.3875,5.5052,264807.0],["2002-07-22",5.5114,5.53,5.2667,5.3875,338605.0],["2002-07-23",5.4216,5.4525,5.1768,5.2202,319070.0],["2002-07-24",5.2357,5.4804,5.1923,5.468,593138.0],["2002-07-25",5.4804,5.5888,5.3906,5.5579,261768.0],["2002-07-26",5.561,5.6074,5.4835,5.5919,122419.0],["2002-07-29",5.6384,5.8305,5.5919,5.8057,196941.0],["2002-07-30",5.7345,5.8398,5.7159,5.7778,243391.0],["2002-07-31",5.719,5.9172,5.688,5.8956,427742.0],["2002-08-01",5.8832,5.8832,5.7035,5.7778,146729.0],["2002-08-02",5.8863,5.8863,5.6725,5.7438,224145.0],["2002-08-05",5.7902,5.7902,5.6074,5.6229,288538.0],["2002-08-06",5.7004,5.7778,5.657,5.6973,434399.0],["2002-08-07",5.7778,5.7778,5.7004,5.7283,150491.0],["2002-08-08",5.7623,5.8553,5.7004,5.7623,151794.0],["2002-08-09",5.7097,5.8243,5.7066,5.8026,169881.0],["2002-08-12",5.7314,5.8026,5.6415,5.7995,131390.0],["2002-08-13",5.753,5.7933,5.7314,5.7345,166264.0],["2002-08-14",5.7376,5.8243,5.6074,5.8212,194915.0],["2002-08-15",5.8367,5.8398,5.7592,5.8057,138047.0],["2002-08-16",5.7809,5.8088,5.7314,5.7778,108672.0],["2002-08-19",5.7871,5.8708,5.7345,5.8522,157148.0],["2002-08-20",5.7902,5.9017,5.7778,5.877,260032.0],["2002-08-21",5.9018,5.9141,5.8243,5.8832,148610.0],["2002-08-22",5.8863,5.9265,5.8398,5.9017,117354.0],["2002-08-23",5.9141,5.9172,5.8243,5.8243,41819.0],["2002-08-26",5.8274,5.9017,5.7778,5.8987,59328.0],["2002-08-27",5.8243,5.9017,5.7809,5.8243,71628.0],["2002-08-28",5.7778,5.8274,5.7252,5.7252,200993.0],["2002-08-29",5.7252,5.8925,5.6074,5.8739,194192.0],["2002-08-30",5.8026,5.877,5.7933,5.7933,120972.0],["2002-09-03",5.7499,5.784,5.6384,5.7128,111856.0],["2002-09-04",5.7933,5.8057,5.6229,5.7871,102305.0],["2002-09-05",5.7778,5.8336,5.7499,5.7964,159029.0],["2002-09-06",5.8243,5.8646,5.7964,5.8522,55711.0],["2002-09-09",5.8522,5.9296,5.7995,5.9172,134863.0],["2002-09-10",5.8894,5.9048,5.7004,5.7314,158450.0],["2002-09-11",5.7159,5.7778,5.7004,5.7221,77416.0],["2002-09-12",5.7314,5.7376,5.5888,5.6446,357996.0],["2002-09-13",5.6074,5.7438,5.6074,5.7438,238615.0],["2002-09-16",5.7468,5.7747,5.7004,5.7561,326595.0],["2002-09-17",5.7747,5.7778,5.6756,5.6818,176683.0],["2002-09-18",5.6912,5.7474,5.6224,5.663,563474.0],["2002-09-19",5.6537,5.7068,5.6381,5.6381,626854.0],["2002-09-20",5.6287,5.7692,5.6287,5.7661,217489.0],["2002-09-23",5.738,5.7411,5.6349,5.7005,499515.0],["2002-09-24",5.6506,5.713,5.6162,5.6256,688497.0],["2002-09-25",5.6849,5.8755,5.6256,5.8473,373913.0],["2002-09-26",5.8567,5.9442,5.8411,5.9379,253520.0],["2002-09-27",5.8942,5.9442,5.8536,5.8723,287959.0],["2002-09-30",5.8598,5.8723,5.7724,5.8723,350471.0],["2002-10-01",5.8505,5.9723,5.7849,5.9254,325727.0],["2002-10-02",5.8879,5.9473,5.7724,5.7724,191442.0],["2002-10-03",5.8598,5.8598,5.6537,5.6755,238760.0],["2002-10-04",5.6537,5.6787,5.4975,5.5568,429334.0],["2002-10-07",5.5131,5.5537,5.3882,5.3913,270595.0],["2002-10-08",5.3913,5.6349,5.3882,5.5475,243680.0],["2002-10-09",5.4663,5.5444,5.3444,5.3476,190574.0],["2002-10-10",5.3757,5.56,5.3569,5.5537,226026.0],["2002-10-11",5.5756,5.7786,5.5631,5.6599,461169.0],["2002-10-14",5.6943,5.7193,5.6224,5.6537,158016.0],["2002-10-15",5.7161,5.8879,5.713,5.8192,550451.0],["2002-10-16",5.7661,5.9004,5.6849,5.7161,252218.0],["2002-10-17",5.7474,5.8067,5.7193,5.7443,256559.0],["2002-10-18",5.7474,5.8067,5.7318,5.7505,508776.0],["2002-10-21",5.7411,5.7942,5.6943,5.7911,780963.0],["2002-10-22",5.763,5.7786,5.7099,5.713,272042.0],["2002-10-23",5.763,5.7755,5.663,5.7724,162212.0],["2002-10-24",5.7318,5.8286,5.6537,5.6662,202295.0],["2002-10-25",5.688,5.8099,5.6568,5.7411,487939.0],["2002-10-28",5.763,5.7942,5.7161,5.7411,207215.0],["2002-10-29",5.7224,5.7474,5.6287,5.663,160331.0],["2002-10-30",5.6381,5.7255,5.6381,5.713,206636.0],["2002-10-31",5.713,5.7162,5.6537,5.6787,279132.0],["2002-11-01",5.6818,5.7724,5.6224,5.7443,391567.0],["2002-11-04",5.7505,5.8036,5.7005,5.713,142677.0],["2002-11-05",5.7005,5.7505,5.6537,5.7037,213292.0],["2002-11-06",5.7443,5.7755,5.5975,5.6412,175380.0],["2002-11-07",5.6224,5.6256,5.4538,5.4663,309375.0],["2002-11-08",5.5287,5.5475,5.3944,5.4663,291432.0],["2002-11-11",5.485,5.5162,5.3757,5.3788,166409.0],["2002-11-12",5.4288,5.51,5.4038,5.4538,269437.0],["2002-11-13",5.4538,5.5131,5.3257,5.4506,445396.0],["2002-11-14",5.4694,5.5256,5.46,5.4819,642627.0],["2002-11-15",5.4506,5.4569,5.3413,5.3538,476797.0],["2002-11-18",5.3382,5.4663,5.2851,5.2913,952725.0],["2002-11-19",5.3101,5.4194,5.3101,5.3257,458564.0],["2002-11-20",5.3569,5.4506,5.3288,5.4225,150057.0],["2002-11-21",5.4288,5.4506,5.3851,5.4163,285355.0],["2002-11-22",5.435,5.5037,5.4225,5.4382,394750.0],["2002-11-25",5.46,5.4975,5.4038,5.4288,249468.0],["2002-11-26",5.4288,5.4631,5.4069,5.4413,169158.0],["2002-11-27",5.4319,5.5943,5.4319,5.5287,147452.0],["2002-11-29",5.5412,5.5537,5.4694,5.5037,61354.0],["2002-12-02",5.485,5.5662,5.485,5.5037,146440.0],["2002-12-03",5.485,5.5069,5.4132,5.4194,160331.0],["2002-12-04",5.4663,5.4663,5.3757,5.4163,155411.0],["2002-12-05",5.5662,5.5662,5.3819,5.3944,231236.0],["2002-12-06",5.4007,5.4382,5.3882,5.435,168000.0],["2002-12-09",5.4413,5.4663,5.3819,5.4038,170026.0],["2002-12-10",5.4038,5.4756,5.4038,5.4663,184062.0],["2002-12-11",5.4663,5.5131,5.4319,5.4944,102884.0],["2002-12-12",5.485,5.5194,5.46,5.5131,390554.0],["2002-12-13",5.5131,5.5162,5.4413,5.4663,216186.0],["2002-12-16",5.4538,5.5756,5.4194,5.56,225882.0],["2002-12-17",5.5475,5.5943,5.5162,5.5537,146729.0],["2002-12-18",5.5319,5.5756,5.4819,5.4913,144993.0],["2002-12-19",5.5921,5.5921,5.4219,5.4377,260176.0],["2002-12-20",5.4345,5.5732,5.4219,5.5448,199980.0],["2002-12-23",5.5385,5.5826,5.5039,5.5417,118801.0],["2002-12-24",5.5448,5.5889,5.5007,5.5228,71049.0],["2002-12-26",5.4976,5.5921,5.4976,5.5291,190719.0],["2002-12-27",5.5133,5.5448,5.507,5.5133,197809.0],["2002-12-30",5.507,5.5606,5.4976,5.5606,271318.0],["2002-12-31",5.5448,5.6047,5.5133,5.5637,173065.0],["2003-01-02",5.6078,5.6393,5.5196,5.6393,257861.0],["2003-01-03",5.6488,5.6645,5.5858,5.633,124300.0],["2003-01-06",5.6078,5.7748,5.6078,5.7527,150781.0],["2003-01-07",5.7433,5.7779,5.7023,5.7181,241365.0],["2003-01-08",5.7244,5.7401,5.6834,5.7244,211701.0],["2003-01-09",5.7433,5.8,5.7433,5.7842,211701.0],["2003-01-10",5.7968,5.8851,5.7685,5.8756,607464.0],["2003-01-13",5.8851,5.9512,5.863,5.9512,425717.0],["2003-01-14",5.9544,5.9859,5.9103,5.9575,247876.0],["2003-01-15",5.9607,5.9859,5.8662,5.8725,256414.0],["2003-01-16",5.8945,5.9701,5.8536,5.8914,379556.0],["2003-01-17",5.8882,5.9355,5.8662,5.9292,221106.0],["2003-01-21",5.9323,5.9512,5.8473,5.8473,808746.0],["2003-01-22",5.8441,5.8599,5.7086,5.8189,479980.0],["2003-01-23",5.8126,5.8441,5.7622,5.7685,400972.0],["2003-01-24",5.7559,5.7842,5.6551,5.7181,299535.0],["2003-01-27",5.6834,5.7212,5.6362,5.6708,285789.0],["2003-01-28",5.6771,5.7086,5.6645,5.7023,255980.0],["2003-01-29",5.6866,5.7968,5.6551,5.7748,180300.0],["2003-01-30",5.7653,5.8158,5.6929,5.7433,309086.0],["2003-01-31",5.7212,5.8378,5.7212,5.8347,225737.0],["2003-02-03",5.8,5.8315,5.7653,5.7968,199401.0],["2003-02-04",5.7653,5.7905,5.7307,5.7496,118222.0],["2003-02-05",5.7811,5.7905,5.6929,5.6992,140362.0],["2003-02-06",5.7118,5.7338,5.6834,5.7149,171329.0],["2003-02-07",5.7212,5.7496,5.6456,5.6551,79153.0],["2003-02-10",5.6677,5.6866,5.633,5.6708,396776.0],["2003-02-11",5.6551,5.6929,5.5952,5.6141,359443.0],["2003-02-12",5.6141,5.6551,5.5763,5.5858,290998.0],["2003-02-13",5.5763,5.6393,5.5763,5.6236,234998.0],["2003-02-14",5.6299,5.6897,5.6141,5.6519,100279.0],["2003-02-18",5.6866,5.7464,5.6551,5.6992,315598.0],["2003-02-19",5.7181,5.7181,5.6425,5.6614,155701.0],["2003-02-20",5.6551,5.6803,5.6393,5.6425,168145.0],["2003-02-21",5.6645,5.7496,5.6267,5.7496,255256.0],["2003-02-24",5.7496,5.7496,5.6488,5.6771,137757.0],["2003-02-25",5.674,5.7275,5.5921,5.7086,240931.0],["2003-02-26",5.7244,5.7244,5.6708,5.6834,89282.0],["2003-02-27",5.6834,5.7874,5.6834,5.7496,93768.0],["2003-02-28",5.7811,5.8063,5.737,5.7779,111711.0],["2003-03-03",5.7937,5.8284,5.7118,5.7212,103463.0],["2003-03-04",5.7086,5.7338,5.6929,5.6992,117065.0],["2003-03-05",5.6897,5.7811,5.6897,5.7685,322109.0],["2003-03-06",5.7464,5.7685,5.7149,5.737,397934.0],["2003-03-07",5.7338,5.7716,5.7055,5.7685,129220.0],["2003-03-10",5.7338,5.7842,5.7055,5.7181,486492.0],["2003-03-11",5.7055,5.7338,5.674,5.6897,325727.0],["2003-03-12",5.674,5.6771,5.6236,5.6614,199980.0],["2003-03-13",5.6551,5.7622,5.6551,5.759,313861.0],["2003-03-14",5.7464,5.7968,5.7464,5.7905,365810.0],["2003-03-17",5.7779,5.9386,5.7559,5.9386,266254.0],["2003-03-18",5.9386,5.9827,5.9008,5.9481,209385.0],["2003-03-19",5.9227,6.0306,5.9163,6.0148,156569.0],["2003-03-20",5.9703,6.0306,5.9481,5.9957,228342.0],["2003-03-21",6.037,6.0656,5.9703,6.0624,343815.0],["2003-03-24",6.0338,6.0338,5.9163,5.9322,155556.0],["2003-03-25",5.9735,6.0211,5.9544,6.0052,143835.0],["2003-03-26",6.0179,6.0179,5.9512,5.9544,112290.0],["2003-03-27",5.9385,5.9481,5.8814,5.8814,95070.0],["2003-03-28",5.8877,5.9862,5.8592,5.9798,412838.0],["2003-03-31",5.9544,5.9989,5.9195,5.9703,385634.0],["2003-04-01",5.983,6.0179,5.9544,6.0179,404301.0],["2003-04-02",6.0052,6.1069,6.0052,6.0814,164238.0],["2003-04-03",6.0973,6.0973,5.9735,6.0243,253954.0],["2003-04-04",6.0338,6.164,6.0243,6.1132,258584.0],["2003-04-07",6.1291,6.2244,6.0719,6.0878,314440.0],["2003-04-08",6.0814,6.1037,6.0465,6.0751,464208.0],["2003-04-09",6.0751,6.1862,6.0592,6.1037,420363.0],["2003-04-10",6.1037,6.1767,6.0814,6.11,257716.0],["2003-04-11",6.145,6.2402,6.145,6.164,133127.0],["2003-04-14",6.1767,6.2879,6.1672,6.2625,104910.0],["2003-04-15",6.2879,6.3641,6.2656,6.3482,313427.0],["2003-04-16",6.3927,6.4085,6.3133,6.3196,256125.0],["2003-04-17",6.3069,6.4308,6.3037,6.4308,192310.0],["2003-04-21",6.4467,6.4721,6.326,6.3387,407629.0],["2003-04-22",6.3482,6.4625,6.345,6.4498,346419.0],["2003-04-23",6.4625,6.5896,6.434,6.5832,318492.0],["2003-04-24",6.5864,6.6181,6.526,6.5737,334120.0],["2003-04-25",6.5896,6.6245,6.5419,6.5959,186522.0],["2003-04-28",6.5022,6.7256,6.5022,6.6756,321654.0],["2003-04-29",6.6756,6.6756,6.5889,6.6423,177640.0],["2003-04-30",6.6356,6.669,6.5856,6.6389,199690.0],["2003-05-01",6.6656,6.669,6.5489,6.5522,286788.0],["2003-05-02",6.5823,6.7023,6.5456,6.699,308287.0],["2003-05-05",6.6856,6.6856,6.6556,6.669,304566.0],["2003-05-06",6.6689,6.7556,6.6556,6.7256,97847.0],["2003-05-07",6.729,6.739,6.679,6.7356,106667.0],["2003-05-08",6.689,6.719,6.669,6.6756,93023.0],["2003-05-09",6.6856,6.7456,6.6856,6.729,94677.0],["2003-05-12",6.7356,6.7957,6.7023,6.7656,90956.0],["2003-05-13",6.7923,6.8157,6.739,6.7523,100879.0],["2003-05-14",6.7857,6.799,6.7456,6.7823,154763.0],["2003-05-15",6.829,6.8323,6.7523,6.7823,231112.0],["2003-05-16",6.7423,6.7623,6.6356,6.7556,512663.0],["2003-05-19",6.6656,6.6956,6.6256,6.6856,490337.0],["2003-05-20",6.6856,6.7023,6.6389,6.6756,179156.0],["2003-05-21",6.6723,6.6956,6.6589,6.6856,100465.0],["2003-05-22",6.6856,6.6856,6.6389,6.6589,231663.0],["2003-05-23",6.669,6.719,6.6523,6.6756,288579.0],["2003-05-27",6.6689,6.7323,6.6423,6.7256,394419.0],["2003-05-28",6.7423,6.789,6.7223,6.7356,182050.0],["2003-05-29",6.759,6.8023,6.7156,6.7723,153110.0],["2003-05-30",6.769,6.879,6.769,6.8657,412059.0],["2003-06-02",6.8824,6.919,6.7623,6.8623,178329.0],["2003-06-03",6.8523,6.8657,6.819,6.8623,159173.0],["2003-06-04",6.8357,6.9557,6.8357,6.8523,368373.0],["2003-06-05",6.8523,6.9657,6.8023,6.9257,383808.0],["2003-06-06",6.9357,7.0024,6.8457,6.8457,186874.0],["2003-06-09",6.8757,6.8757,6.7323,6.7857,289544.0],["2003-06-10",6.6523,6.7857,6.6023,6.7823,395522.0],["2003-06-11",6.7456,6.7523,6.6556,6.739,323446.0],["2003-06-12",6.749,6.7523,6.6956,6.729,93437.0],["2003-06-13",6.7456,6.7456,6.6423,6.6556,130371.0],["2003-06-16",6.6523,6.7523,6.6356,6.7523,132024.0],["2003-06-17",6.7456,6.7723,6.6356,6.7056,157382.0],["2003-06-18",6.7023,6.719,6.6523,6.7156,140569.0],["2003-06-19",6.7224,6.7392,6.598,6.6148,162894.0],["2003-06-20",6.7224,6.7224,6.6148,6.6854,163170.0],["2003-06-23",6.6215,6.6887,6.5946,6.6451,220362.0],["2003-06-24",6.6921,6.6988,6.6282,6.6585,207821.0],["2003-06-25",6.6585,6.7224,6.645,6.6887,107218.0],["2003-06-26",6.6719,6.7492,6.6551,6.7224,170888.0],["2003-06-27",6.7257,6.7492,6.6921,6.7324,128303.0],["2003-06-30",6.7324,6.7526,6.6719,6.6887,176813.0],["2003-07-01",6.6753,6.756,6.6215,6.7492,113420.0],["2003-07-02",6.7392,6.8366,6.7392,6.8366,134092.0],["2003-07-03",6.8097,6.84,6.7829,6.8198,46856.0],["2003-07-07",6.8064,6.9576,6.7929,6.9576,286650.0],["2003-07-08",6.9576,6.961,6.8904,6.9576,179983.0],["2003-07-09",6.9677,6.9677,6.8736,6.924,187287.0],["2003-07-10",6.9139,6.9375,6.8333,6.9375,251232.0],["2003-07-11",6.9375,6.9711,6.8871,6.9442,157658.0],["2003-07-14",6.9576,7.1593,6.924,7.1593,202309.0],["2003-07-15",7.2198,7.2265,7.0383,7.0383,223256.0],["2003-07-16",7.0349,7.0753,6.8904,7.0282,417296.0],["2003-07-17",7.0249,7.0383,6.8232,6.8702,337916.0],["2003-07-18",6.8871,6.9408,6.8568,6.9341,266667.0],["2003-07-21",6.9274,6.9442,6.8568,6.8702,267218.0],["2003-07-22",6.8703,6.9106,6.8165,6.8266,369062.0],["2003-07-23",6.8467,6.8534,6.7324,6.7728,529200.0],["2003-07-24",6.7829,6.8064,6.7123,6.7425,277554.0],["2003-07-25",6.7291,6.7829,6.7089,6.7694,194591.0],["2003-07-28",6.756,6.7761,6.6955,6.6988,171301.0],["2003-07-29",6.6988,6.7156,6.6316,6.6753,175160.0],["2003-07-30",6.6551,6.682,6.6551,6.6585,460018.0],["2003-07-31",6.6887,6.8165,6.6787,6.7929,352938.0],["2003-08-01",6.803,6.803,6.7392,6.7761,309940.0],["2003-08-04",6.7728,6.7896,6.7055,6.7492,237175.0],["2003-08-05",6.7425,6.7795,6.7291,6.7795,394419.0],["2003-08-06",6.7661,6.7997,6.7392,6.756,92748.0],["2003-08-07",6.7761,6.7761,6.7392,6.756,187012.0],["2003-08-08",6.7425,6.7896,6.7425,6.7492,259914.0],["2003-08-11",6.7425,6.7761,6.7425,6.7459,217330.0],["2003-08-12",6.756,6.8299,6.7425,6.8232,144979.0],["2003-08-13",6.84,6.8971,6.8097,6.8602,166753.0],["2003-08-14",6.8333,6.9005,6.8333,6.9005,109010.0],["2003-08-15",6.8266,6.9543,6.803,6.9207,84341.0],["2003-08-18",6.8904,6.9543,6.8904,6.9072,123067.0],["2003-08-19",6.8971,6.9375,6.84,6.8904,134229.0],["2003-08-20",6.8736,6.9274,6.8568,6.924,230698.0],["2003-08-21",6.924,6.9744,6.8971,6.9476,157795.0],["2003-08-22",6.9543,6.9576,6.84,6.8803,88338.0],["2003-08-25",6.8602,6.8904,6.7224,6.7627,273144.0],["2003-08-26",6.635,6.7055,6.4703,6.6417,1952114.0],["2003-08-27",6.6551,6.6787,6.6047,6.6787,345083.0],["2003-08-28",6.6619,6.7392,6.6215,6.719,523412.0],["2003-08-29",6.7055,6.7896,6.7055,6.7896,611336.0],["2003-09-02",6.7997,6.9039,6.7425,6.8971,433007.0],["2003-09-03",6.8871,6.9408,6.8871,6.9207,272593.0],["2003-09-04",6.9341,6.9341,6.8904,6.9039,147184.0],["2003-09-05",6.9072,6.9677,6.8837,6.9677,170474.0],["2003-09-08",6.9677,6.9879,6.8837,6.9744,234281.0],["2003-09-09",6.9476,6.9913,6.9173,6.9711,303739.0],["2003-09-10",6.9576,6.9912,6.8871,6.9207,420328.0],["2003-09-11",6.9509,6.9543,6.8971,6.9173,164686.0],["2003-09-12",6.9072,6.924,6.8904,6.9106,366857.0],["2003-09-15",6.9207,6.9576,6.9039,6.9274,183015.0],["2003-09-16",6.9509,6.9744,6.9072,6.9644,214436.0],["2003-09-17",6.9509,6.9879,6.924,6.9476,156417.0],["2003-09-18",6.9442,7.0051,6.9442,7.0051,325789.0],["2003-09-19",7.0289,7.0289,6.9577,7.0018,210853.0],["2003-09-22",6.9645,6.9747,6.9103,6.9408,225186.0],["2003-09-23",6.9238,6.9848,6.9238,6.9442,368373.0],["2003-09-24",6.9747,6.9747,6.9001,6.9272,174057.0],["2003-09-25",6.9306,6.9442,6.8696,6.8967,644825.0],["2003-09-26",6.9001,6.9001,6.8425,6.8527,215539.0],["2003-09-29",6.8425,6.9238,6.8425,6.9035,331715.0],["2003-09-30",6.9171,6.9171,6.7985,6.8425,410681.0],["2003-10-01",6.8019,6.9272,6.7985,6.9272,282102.0],["2003-10-02",6.9272,6.9306,6.8425,6.8764,230285.0],["2003-10-03",6.8934,6.9035,6.8595,6.9035,150078.0],["2003-10-06",6.9069,6.9747,6.8696,6.9577,122929.0],["2003-10-07",6.9611,6.9916,6.9035,6.9171,90405.0],["2003-10-08",6.9001,6.9442,6.89,6.934,140569.0],["2003-10-09",6.9374,6.995,6.9272,6.9814,175160.0],["2003-10-10",6.9747,6.9848,6.8764,6.9272,196796.0],["2003-10-13",6.9035,6.995,6.9035,6.995,95228.0],["2003-10-14",6.995,7.0018,6.9238,7.0018,157244.0],["2003-10-15",7.0051,7.0051,6.9069,6.9442,175987.0],["2003-10-16",6.9611,6.9611,6.8967,6.9035,185358.0],["2003-10-17",6.9238,6.9442,6.9001,6.9408,280035.0],["2003-10-20",6.9069,6.9408,6.8764,6.8934,265289.0],["2003-10-21",6.9069,6.9103,6.8053,6.8154,197072.0],["2003-10-22",6.8087,6.8256,6.7409,6.7443,178881.0],["2003-10-23",6.7443,6.7782,6.707,6.7308,275763.0],["2003-10-24",6.724,6.7816,6.6901,6.7341,231249.0],["2003-10-27",6.7477,6.9645,6.7477,6.89,209475.0],["2003-10-28",6.8934,6.9374,6.8595,6.9374,211956.0],["2003-10-29",6.8629,6.978,6.8629,6.9272,304428.0],["2003-10-30",6.9374,6.978,6.9238,6.9747,164824.0],["2003-10-31",6.9747,7.0119,6.9476,7.0051,130233.0],["2003-11-03",7.0526,7.0898,6.9984,7.0763,186598.0],["2003-11-04",7.0797,7.1135,7.0322,7.0898,209475.0],["2003-11-05",7.0492,7.0729,7.0085,7.0356,108183.0],["2003-11-06",7.0051,7.1576,6.995,7.1576,469114.0],["2003-11-07",7.161,7.266,7.1135,7.2355,237451.0],["2003-11-10",7.249,7.249,7.0898,7.1135,140569.0],["2003-11-11",7.1576,7.161,7.0627,7.0695,149940.0],["2003-11-12",7.0661,7.1677,7.0492,7.1677,187563.0],["2003-11-13",7.1982,7.1982,7.1068,7.1576,144290.0],["2003-11-14",7.1576,7.1576,7.1,7.1068,87098.0],["2003-11-17",7.1135,7.1135,6.978,7.0966,169372.0],["2003-11-18",7.0831,7.1068,7.0526,7.0831,113282.0],["2003-11-19",7.0898,7.1406,7.0695,7.1406,186874.0],["2003-11-20",7.144,7.144,7.0018,7.0051,165926.0],["2003-11-21",7.039,7.144,7.0289,7.1068,208097.0],["2003-11-24",7.0966,7.266,7.0966,7.2626,117554.0],["2003-11-25",7.2829,7.3269,7.2084,7.3269,178743.0],["2003-11-26",7.2998,7.3473,7.2694,7.3439,106805.0],["2003-11-28",7.2829,7.3676,7.2829,7.3473,82412.0],["2003-12-01",7.3168,7.4184,7.31,7.4184,117141.0],["2003-12-02",7.415,7.4184,7.3778,7.4184,163583.0],["2003-12-03",7.3845,7.3845,7.2829,7.3066,230836.0],["2003-12-04",7.3066,7.3066,7.2321,7.2863,124307.0],["2003-12-05",7.2626,7.2863,7.249,7.2829,114660.0],["2003-12-08",7.2558,7.3608,7.2558,7.3608,136572.0],["2003-12-09",7.3608,7.3811,7.266,7.2829,165513.0],["2003-12-10",7.3337,7.3337,7.2389,7.3168,257158.0],["2003-12-11",7.2829,7.4184,7.2829,7.3676,125547.0],["2003-12-12",7.3507,7.4049,7.3202,7.3405,167167.0],["2003-12-15",7.4387,7.4387,7.3269,7.3642,144565.0],["2003-12-16",7.4015,7.4015,7.3168,7.3608,113971.0],["2003-12-17",7.3168,7.3811,7.2863,7.3134,119759.0],["2003-12-18",7.3845,7.3845,7.2863,7.3811,196796.0],["2003-12-19",7.388,7.504,7.3368,7.4665,278795.0],["2003-12-22",7.4153,7.5074,7.3095,7.3538,308976.0],["2003-12-23",7.3538,7.4255,7.3368,7.4119,179156.0],["2003-12-24",7.3538,7.4289,7.3129,7.3709,63945.0],["2003-12-26",7.3504,7.4187,7.3231,7.405,50026.0],["2003-12-29",7.4528,7.504,7.405,7.463,106529.0],["2003-12-30",7.4562,7.4733,7.4187,7.4733,129130.0],["2003-12-31",7.4562,7.4767,7.4153,7.4733,123204.0],["2004-01-02",7.4392,7.4733,7.3777,7.3914,128441.0],["2004-01-05",7.3743,7.4221,7.3436,7.3777,158347.0],["2004-01-06",7.4187,7.4323,7.3265,7.3573,195969.0],["2004-01-07",7.33,7.405,7.2992,7.3607,167442.0],["2004-01-08",7.405,7.405,7.3197,7.3265,205754.0],["2004-01-09",7.3231,7.347,7.2719,7.2788,108458.0],["2004-01-12",7.3368,7.3504,7.2344,7.2344,302636.0],["2004-01-13",7.2617,7.2617,7.115,7.1559,171025.0],["2004-01-14",7.173,7.1935,7.132,7.1832,302912.0],["2004-01-15",7.19,7.3197,7.1525,7.3197,211680.0],["2004-01-16",7.3368,7.3573,7.2344,7.2515,174333.0],["2004-01-20",7.2958,7.3095,7.2037,7.3095,193351.0],["2004-01-21",7.3197,7.4016,7.2515,7.3948,242963.0],["2004-01-22",7.3573,7.3948,7.2856,7.3368,162619.0],["2004-01-23",7.2924,7.3777,7.2856,7.3675,94402.0],["2004-01-26",7.2992,7.5415,7.2992,7.504,407098.0],["2004-01-27",7.4426,7.5279,7.4426,7.4733,259501.0],["2004-01-28",7.5074,7.5279,7.405,7.4187,252886.0],["2004-01-29",7.3982,7.4221,7.2617,7.3436,237864.0],["2004-01-30",7.2822,7.3948,7.2754,7.388,103222.0],["2004-02-02",7.347,7.3709,7.2856,7.2992,136710.0],["2004-02-03",7.2685,7.3504,7.2446,7.3129,85444.0],["2004-02-04",7.2856,7.405,7.2446,7.2651,167442.0],["2004-02-05",7.2412,7.3027,7.2378,7.2822,67942.0],["2004-02-06",7.2822,7.4255,7.2378,7.3948,128993.0],["2004-02-09",7.405,7.405,7.3368,7.4016,101981.0],["2004-02-10",7.3538,7.3982,7.3265,7.388,114384.0],["2004-02-11",7.4016,7.4426,7.3504,7.4392,126925.0],["2004-02-12",7.446,7.4767,7.4016,7.4733,58019.0],["2004-02-13",7.4835,7.4835,7.388,7.446,144841.0],["2004-02-17",7.2481,7.4869,7.1832,7.4869,220913.0],["2004-02-18",7.5245,7.5415,7.463,7.5415,180397.0],["2004-02-19",7.5586,7.5586,7.4733,7.5381,107356.0],["2004-02-20",7.5722,7.5722,7.4801,7.5347,90267.0],["2004-02-23",7.5825,7.5927,7.5006,7.5245,190181.0],["2004-02-24",7.5108,7.5347,7.4767,7.5245,121275.0],["2004-02-25",7.4869,7.5586,7.4733,7.5449,89992.0],["2004-02-26",7.5586,7.5688,7.5074,7.5586,76624.0],["2004-02-27",7.5586,7.562,7.5108,7.5347,165513.0],["2004-03-01",7.562,7.6303,7.5074,7.6166,107769.0],["2004-03-02",7.5825,7.6268,7.5449,7.5449,51404.0],["2004-03-03",7.5245,7.5927,7.5108,7.5722,65048.0],["2004-03-04",7.5927,7.6678,7.5654,7.6678,85444.0],["2004-03-05",7.6098,7.7463,7.6098,7.7463,94539.0],["2004-03-08",7.7463,7.7633,7.661,7.6814,122515.0],["2004-03-09",7.7122,7.7122,7.6098,7.6371,84203.0],["2004-03-10",7.6166,7.6848,7.5756,7.5859,83928.0],["2004-03-11",7.5586,7.62,7.4869,7.5108,218846.0],["2004-03-12",7.5074,7.6883,7.4903,7.6541,155453.0],["2004-03-15",7.562,7.678,7.562,7.6541,333782.0],["2004-03-16",7.6337,7.7087,7.5927,7.6951,136021.0],["2004-03-17",7.6507,7.7531,7.6507,7.7497,66977.0],["2004-03-18",7.7669,7.8287,7.6878,7.7119,83377.0],["2004-03-19",7.7669,7.8047,7.6294,7.6328,66012.0],["2004-03-22",7.65,7.65,7.5022,7.5332,121551.0],["2004-03-23",7.595,7.595,7.4919,7.4919,121413.0],["2004-03-24",7.5263,7.5263,7.4541,7.4919,93161.0],["2004-03-25",7.4576,7.4988,7.4335,7.4644,213334.0],["2004-03-26",7.5229,7.5263,7.4713,7.4816,118657.0],["2004-03-29",7.5022,7.5572,7.4576,7.5435,82688.0],["2004-03-30",7.5435,7.571,7.4748,7.571,97571.0],["2004-03-31",7.5779,7.6569,7.516,7.6535,134781.0],["2004-04-01",7.6535,7.7909,7.5882,7.7256,483171.0],["2004-04-02",7.7291,7.8081,7.7222,7.7497,292438.0],["2004-04-05",7.6706,7.7531,7.6019,7.7325,423222.0],["2004-04-06",7.6638,7.7463,7.6638,7.7325,228631.0],["2004-04-07",7.7256,7.7325,7.6225,7.626,203136.0],["2004-04-08",7.6638,7.6638,7.5847,7.5847,113833.0],["2004-04-12",7.6294,7.6638,7.571,7.6225,125547.0],["2004-04-13",7.595,7.6878,7.3854,7.3854,265151.0],["2004-04-14",7.4198,7.4198,7.2204,7.2651,211680.0],["2004-04-15",7.2823,7.3545,7.0452,7.1173,295332.0],["2004-04-16",7.2754,7.2754,7.0795,7.1689,352938.0],["2004-04-19",7.2273,7.2376,7.1655,7.2376,206168.0],["2004-04-20",7.3064,7.3098,7.1311,7.1483,199415.0],["2004-04-21",7.1277,7.2204,7.0967,7.217,120999.0],["2004-04-22",7.2308,7.2548,7.0967,7.2514,95366.0],["2004-04-23",7.2857,7.2926,7.1551,7.1929,132024.0],["2004-04-26",7.2686,7.2823,7.1277,7.138,197348.0],["2004-04-27",7.1448,7.2342,7.1036,7.1483,302498.0],["2004-04-28",7.0967,7.1311,6.9077,7.0417,415780.0],["2004-04-29",7.0108,7.0795,7.0108,7.0452,630906.0],["2004-04-30",7.0933,7.1311,7.0555,7.0795,287201.0],["2004-05-03",7.162,7.1655,7.0624,7.1448,348666.0],["2004-05-04",7.1414,7.2033,7.107,7.1826,163032.0],["2004-05-05",7.217,7.2823,7.1826,7.2342,188941.0],["2004-05-06",7.217,7.2754,7.1655,7.1655,132438.0],["2004-05-07",7.1173,7.217,7.0795,7.107,163308.0],["2004-05-10",7.1414,7.1414,6.9764,7.028,224497.0],["2004-05-11",7.1655,7.1826,7.028,7.083,236486.0],["2004-05-12",7.1448,7.1773,7.0366,7.1737,229163.0],["2004-05-13",7.1087,7.217,7.1087,7.1701,219450.0],["2004-05-14",7.1593,7.2134,7.1232,7.199,168131.0],["2004-05-17",7.1015,7.1773,7.0835,7.1304,176400.0],["2004-05-18",7.116,7.3144,7.1087,7.3072,247669.0],["2004-05-19",7.2531,7.3289,7.235,7.235,181781.0],["2004-05-20",7.2098,7.3325,7.1629,7.3072,202388.0],["2004-05-21",7.3433,7.3613,7.2892,7.3613,179944.0],["2004-05-24",7.3613,7.3794,7.3361,7.3794,107231.0],["2004-05-25",7.3758,7.4696,7.3577,7.4696,219975.0],["2004-05-26",7.4407,7.5779,7.4155,7.5742,244388.0],["2004-05-27",7.6103,7.6139,7.4768,7.5165,257513.0],["2004-05-28",7.4876,7.5346,7.4479,7.484,177056.0],["2004-06-01",7.4227,7.4479,7.3253,7.4155,138206.0],["2004-06-02",7.4371,7.466,7.3794,7.4155,109069.0],["2004-06-03",7.365,7.448,7.3072,7.3108,91744.0],["2004-06-04",7.3686,7.3866,7.2892,7.3541,118781.0],["2004-06-07",7.3577,7.3794,7.282,7.2964,251738.0],["2004-06-08",7.2711,7.383,7.235,7.3577,193200.0],["2004-06-09",7.3072,7.3938,7.217,7.235,89513.0],["2004-06-10",7.217,7.3036,7.2134,7.2964,210263.0],["2004-06-14",7.2206,7.3072,7.1448,7.1484,112875.0],["2004-06-15",7.1448,7.2856,7.1015,7.2026,165638.0],["2004-06-16",7.1809,7.2531,7.0835,7.1304,199763.0],["2004-06-17",7.0907,7.1773,7.0835,7.1665,137025.0],["2004-06-18",7.1881,7.2675,7.1268,7.2495,255413.0],["2004-06-21",7.2986,7.3168,7.2477,7.2513,124425.0],["2004-06-22",7.2404,7.3095,7.2222,7.2877,121275.0],["2004-06-23",7.2331,7.295,7.2331,7.2549,131381.0],["2004-06-24",7.2404,7.3241,7.2404,7.2731,119569.0],["2004-06-25",7.2622,7.3495,7.2404,7.2768,309488.0],["2004-06-28",7.3677,7.4041,7.295,7.375,197531.0],["2004-06-29",7.3241,7.4187,7.2768,7.4187,254625.0],["2004-06-30",7.4223,7.4514,7.3241,7.3313,264863.0],["2004-07-01",7.375,7.4114,7.2768,7.335,324975.0],["2004-07-02",7.3313,7.3605,7.3132,7.3495,241763.0],["2004-07-06",7.3423,7.3423,7.3095,7.3386,292556.0],["2004-07-07",7.3386,7.3605,7.3059,7.3605,198581.0],["2004-07-08",7.3495,7.455,7.3313,7.3677,292950.0],["2004-07-09",7.4405,7.4514,7.3495,7.4078,153169.0],["2004-07-12",7.4478,7.4478,7.3605,7.3932,111694.0],["2004-07-13",7.4223,7.4696,7.3677,7.4696,95681.0],["2004-07-14",7.4769,7.4769,7.3532,7.3677,112481.0],["2004-07-15",7.4078,7.4405,7.3532,7.4078,121669.0],["2004-07-16",7.5133,7.5133,7.3823,7.3859,75994.0],["2004-07-19",7.4769,7.4805,7.3605,7.3641,167606.0],["2004-07-20",7.3677,7.4478,7.3605,7.4332,173906.0],["2004-07-21",7.4587,7.4587,7.3495,7.3677,236775.0],["2004-07-22",7.3532,7.4223,7.3495,7.3859,281531.0],["2004-07-23",7.4041,7.4041,7.3568,7.3714,327994.0],["2004-07-26",7.3714,7.4332,7.3568,7.3859,187425.0],["2004-07-27",7.3677,7.4587,7.3677,7.4187,124031.0],["2004-07-28",7.3896,7.415,7.3386,7.3786,273656.0],["2004-07-29",7.3568,7.4514,7.3568,7.4005,151856.0],["2004-07-30",7.4441,7.4951,7.3677,7.4623,161963.0],["2004-08-02",7.4405,7.466,7.3677,7.4369,245044.0],["2004-08-03",7.4005,7.4405,7.3532,7.3968,166163.0],["2004-08-04",7.4114,7.4405,7.3204,7.375,457406.0],["2004-08-05",7.3641,7.4332,7.3641,7.4005,225356.0],["2004-08-06",7.4005,7.4478,7.3495,7.3859,233363.0],["2004-08-09",7.3677,7.3859,7.3568,7.3677,206325.0],["2004-08-10",7.3859,7.4478,7.3714,7.4332,146344.0],["2004-08-11",7.4405,7.455,7.3859,7.4478,104081.0],["2004-08-12",7.4223,7.4842,7.3859,7.4842,185456.0],["2004-08-13",7.5387,7.5496,7.3677,7.3859,294525.0],["2004-08-16",7.3859,7.4514,7.3313,7.4332,254494.0],["2004-08-17",7.4005,7.4878,7.4005,7.4623,204750.0],["2004-08-18",7.4223,7.546,7.3968,7.546,228900.0],["2004-08-19",7.4842,7.5424,7.3459,7.5133,145031.0],["2004-08-20",7.4805,7.6406,7.4805,7.6333,148313.0],["2004-08-23",7.5824,7.6515,7.5715,7.6297,165900.0],["2004-08-24",7.6442,7.6588,7.6151,7.6588,181388.0],["2004-08-25",7.6297,7.7097,7.6297,7.7061,213019.0],["2004-08-26",7.6588,7.717,7.6115,7.7025,123506.0],["2004-08-27",7.7316,7.8043,7.6079,7.7607,284944.0],["2004-08-30",7.757,7.7825,7.717,7.7207,112744.0],["2004-08-31",7.7207,7.7425,7.6479,7.6879,214725.0],["2004-09-01",7.677,7.7971,7.677,7.7352,171938.0],["2004-09-02",7.7134,7.7789,7.6843,7.7316,108281.0],["2004-09-03",7.677,7.7861,7.677,7.7643,92138.0],["2004-09-07",7.7534,7.8807,7.7534,7.8625,192281.0],["2004-09-08",7.8225,7.848,7.7861,7.8225,131250.0],["2004-09-09",7.8262,7.888,7.8225,7.888,159075.0],["2004-09-10",7.8917,7.9681,7.8553,7.9426,159206.0],["2004-09-13",7.9062,7.9535,7.8953,7.9171,120881.0],["2004-09-14",7.9535,7.9535,7.8844,7.9535,109594.0],["2004-09-15",7.9317,7.9571,7.8953,7.9171,172594.0],["2004-09-16",7.9681,7.9681,7.8953,7.9317,111956.0],["2004-09-17",7.8662,7.9644,7.8589,7.8953,208031.0],["2004-09-20",8.0254,8.0291,7.8495,7.8495,131775.0],["2004-09-21",7.8495,7.8605,7.7871,7.8605,101325.0],["2004-09-22",7.8641,7.8641,7.8091,7.8458,139256.0],["2004-09-23",7.8091,7.8751,7.8091,7.8201,155925.0],["2004-09-24",7.8128,7.8605,7.7725,7.7908,184013.0],["2004-09-27",7.8275,7.8275,7.7431,7.7431,159469.0],["2004-09-28",7.8091,7.8091,7.7321,7.7358,150150.0],["2004-09-29",7.7431,7.8531,7.7358,7.8531,127444.0],["2004-09-30",7.8568,7.8898,7.8238,7.8458,177056.0],["2004-10-01",7.8605,7.9008,7.8128,7.8898,178500.0],["2004-10-04",7.8971,7.9705,7.8935,7.9631,199238.0],["2004-10-05",7.9301,7.9448,7.8861,7.8935,223650.0],["2004-10-06",7.9375,7.9375,7.8311,7.8861,211313.0],["2004-10-07",7.8825,7.9118,7.8348,7.8751,259350.0],["2004-10-08",7.8458,7.8825,7.8165,7.8531,99225.0],["2004-10-11",7.8091,7.8935,7.7908,7.8935,109725.0],["2004-10-12",7.9155,7.9301,7.8495,7.9118,105394.0],["2004-10-13",7.9008,8.0034,7.8385,7.8605,127313.0],["2004-10-14",7.8348,7.9155,7.7725,7.8458,114450.0],["2004-10-15",7.9998,8.0108,7.8605,7.8751,150544.0],["2004-10-18",7.9301,8.0181,7.9045,8.0034,130856.0],["2004-10-19",7.9448,8.0071,7.8825,7.9265,105131.0],["2004-10-20",7.8971,7.9558,7.8091,7.8311,78488.0],["2004-10-21",7.8898,7.9338,7.8495,7.8568,212494.0],["2004-10-22",7.8825,7.8825,7.7908,7.7981,143719.0],["2004-10-25",7.7908,7.8201,7.7798,7.8165,159206.0],["2004-10-26",7.8201,7.9228,7.7908,7.9228,347025.0],["2004-10-27",7.8531,7.9741,7.8385,7.9741,83738.0],["2004-10-28",7.9521,7.9631,7.8751,7.9155,163538.0],["2004-10-29",7.9155,7.9338,7.8678,7.8678,222206.0],["2004-11-01",7.8678,7.8935,7.8091,7.8458,322350.0],["2004-11-02",7.7798,7.8641,7.7175,7.7725,237300.0],["2004-11-03",7.7798,7.8348,7.7541,7.7725,215119.0],["2004-11-04",7.7908,7.8641,7.7505,7.8495,175613.0],["2004-11-05",7.8788,7.8898,7.7725,7.8275,151988.0],["2004-11-08",7.8641,7.8678,7.7578,7.8678,173119.0],["2004-11-09",7.9191,7.9265,7.8165,7.9191,160913.0],["2004-11-10",7.9081,7.9815,7.8715,7.9815,159600.0],["2004-11-11",7.9301,8.0401,7.8641,8.0401,194906.0],["2004-11-12",8.0438,8.0658,7.9411,8.0658,117863.0],["2004-11-15",8.0364,8.0804,8.0218,8.0731,201338.0],["2004-11-16",7.9778,8.0768,7.9778,8.0584,168656.0],["2004-11-17",8.0841,8.0841,8.0511,8.0841,162488.0],["2004-11-18",8.0328,8.2161,8.0328,8.2124,356606.0],["2004-11-19",8.2271,8.2271,8.0364,8.0768,116944.0],["2004-11-22",8.0071,8.1464,8.0071,8.1134,132431.0],["2004-11-23",8.1024,8.1831,8.0621,8.1464,129675.0],["2004-11-24",8.1024,8.1794,8.0988,8.1354,109069.0],["2004-11-26",8.1354,8.2124,8.1354,8.2124,25200.0],["2004-11-29",8.1464,8.2124,8.1098,8.1794,147263.0],["2004-11-30",8.1758,8.2124,8.1354,8.2124,141488.0],["2004-12-01",8.2088,8.2857,8.1648,8.2857,171413.0],["2004-12-02",8.2344,8.3224,8.1868,8.2857,136238.0],["2004-12-03",8.2198,8.3077,8.1758,8.2711,166425.0],["2004-12-06",8.2748,8.2821,8.1758,8.2198,108019.0],["2004-12-07",8.2051,8.2308,8.0878,8.1061,103294.0],["2004-12-08",8.1024,8.1391,8.0621,8.0731,135975.0],["2004-12-09",8.0658,8.1171,8.0511,8.0878,154875.0],["2004-12-10",8.0658,8.1024,8.0584,8.1024,130200.0],["2004-12-13",8.0731,8.2381,8.0731,8.2381,100144.0],["2004-12-14",8.2088,8.2674,8.1794,8.1831,159338.0],["2004-12-15",8.1831,8.2454,8.1648,8.2454,107756.0],["2004-12-16",8.2454,8.2638,8.1721,8.2638,164981.0],["2004-12-17",8.2065,8.2545,8.1326,8.1843,394275.0],["2004-12-20",8.1326,8.2471,8.1289,8.177,272869.0],["2004-12-21",8.2545,8.3432,8.1807,8.3395,324975.0],["2004-12-22",8.3469,8.454,8.2508,8.4392,300825.0],["2004-12-23",8.4023,8.6829,8.4023,8.5869,339281.0],["2004-12-27",8.5869,8.6756,8.5389,8.6128,203700.0],["2004-12-28",8.6645,8.6645,8.5869,8.6534,217744.0],["2004-12-29",8.7014,8.7125,8.6238,8.6645,180469.0],["2004-12-30",8.7162,8.7162,8.6239,8.6756,198188.0],["2004-12-31",8.6866,8.6866,8.6091,8.6091,77044.0],["2005-01-03",8.6792,8.6866,8.5389,8.6202,458456.0],["2005-01-04",8.6608,8.6792,8.4022,8.4429,912713.0],["2005-01-05",8.3616,8.4059,8.3099,8.3875,303056.0],["2005-01-06",8.4392,8.4577,8.3025,8.3838,268406.0],["2005-01-07",8.3838,8.417,8.2951,8.3247,155794.0],["2005-01-10",8.3616,8.3616,8.1807,8.2545,453600.0],["2005-01-11",8.225,8.2693,8.1622,8.1917,279300.0],["2005-01-12",8.1991,8.2287,8.1253,8.1326,166163.0],["2005-01-13",8.1696,8.2287,8.1253,8.1289,207638.0],["2005-01-14",8.2213,8.273,8.0366,8.1105,313163.0],["2005-01-18",8.1289,8.2397,8.0846,8.2324,390731.0],["2005-01-19",8.2287,8.2619,8.129,8.1363,324713.0],["2005-01-20",8.1474,8.2361,8.1253,8.2176,285338.0],["2005-01-21",8.2434,8.2434,8.1253,8.1585,122588.0],["2005-01-24",8.1991,8.1991,8.1031,8.1511,183225.0],["2005-01-25",8.1843,8.1843,8.0735,8.1068,344400.0],["2005-01-26",8.0883,8.1068,8.0514,8.0883,273000.0],["2005-01-27",8.0883,8.1253,8.0809,8.1068,158944.0],["2005-01-28",8.1068,8.1068,8.0514,8.0772,236119.0],["2005-01-31",8.0699,8.0809,7.9738,8.0625,366188.0],["2005-02-01",8.0071,8.1068,8.0071,8.1068,203963.0],["2005-02-02",8.1253,8.188,8.0883,8.1843,184406.0],["2005-02-03",8.14,8.177,8.1068,8.1585,126394.0],["2005-02-04",8.14,8.1807,8.0883,8.1807,57225.0],["2005-02-07",8.1807,8.2434,8.1216,8.2397,121931.0],["2005-02-08",8.2471,8.2471,8.1622,8.2434,205144.0],["2005-02-09",8.2028,8.2545,8.1474,8.1807,186769.0],["2005-02-10",8.2176,8.2287,8.1142,8.1585,202913.0],["2005-02-11",8.188,8.1954,8.0772,8.1253,245175.0],["2005-02-14",8.1179,8.1622,8.1068,8.1437,191100.0],["2005-02-15",8.1253,8.1733,8.1068,8.1437,140306.0],["2005-02-16",8.1437,8.1622,8.0994,8.1511,98175.0],["2005-02-17",8.1253,8.1807,8.0809,8.0883,198713.0],["2005-02-18",8.1179,8.1253,7.9997,8.0403,255675.0],["2005-02-22",8.0071,8.0329,7.9147,7.9221,659794.0],["2005-02-23",7.9701,7.9701,7.8483,7.8483,169181.0],["2005-02-24",7.8483,7.911,7.7559,7.911,211181.0],["2005-02-25",7.8704,7.996,7.8409,7.9738,150413.0],["2005-02-28",7.996,8.0145,7.911,7.9184,131381.0],["2005-03-01",7.9037,8.0034,7.9,7.996,413306.0],["2005-03-02",8.0145,8.0145,7.9443,7.9591,570413.0],["2005-03-03",8.0108,8.0145,7.948,7.996,203569.0],["2005-03-04",7.996,8.0883,7.9443,8.0699,193856.0],["2005-03-07",8.0957,8.2065,8.0551,8.1474,575925.0],["2005-03-08",8.092,8.1917,8.092,8.177,188869.0],["2005-03-09",8.2139,8.2287,8.0588,8.0846,145031.0],["2005-03-10",8.0514,8.1622,8.0514,8.0699,194381.0],["2005-03-11",8.1511,8.1622,8.0994,8.1289,237694.0],["2005-03-14",8.0846,8.2508,8.0846,8.1954,228113.0],["2005-03-15",8.2361,8.2545,8.1991,8.2176,195169.0],["2005-03-16",8.236,8.273,8.1179,8.1511,157631.0],["2005-03-17",8.1622,8.2176,8.1253,8.1917,161831.0],["2005-03-18",8.1862,8.2196,8.1229,8.1936,198581.0],["2005-03-21",8.2643,8.2643,8.0857,8.175,154350.0],["2005-03-22",8.2345,8.2345,8.1117,8.1341,230869.0],["2005-03-23",8.175,8.1862,8.0113,8.0968,244388.0],["2005-03-24",8.1303,8.1862,8.0261,8.0708,219844.0],["2005-03-28",8.0224,8.0745,7.9182,7.948,247669.0],["2005-03-29",7.948,7.9889,7.8178,7.8587,327731.0],["2005-03-30",7.9071,7.9927,7.8847,7.9815,169838.0],["2005-03-31",8.0224,8.108,7.9927,8.108,215513.0],["2005-04-01",8.0671,8.1043,7.9406,7.9852,140306.0],["2005-04-04",7.9517,8.0671,7.948,8.0634,165506.0],["2005-04-05",8.0299,8.1303,8.0038,8.1266,141619.0],["2005-04-06",8.1303,8.1601,8.0671,8.1601,121013.0],["2005-04-07",8.1675,8.1824,8.1006,8.1229,100406.0],["2005-04-08",8.0745,8.0968,7.9927,8.0001,181519.0],["2005-04-11",7.9852,8.015,7.8773,8.0076,149100.0],["2005-04-12",8.0745,8.1266,7.9889,8.1117,243600.0],["2005-04-13",8.1117,8.1638,8.0038,8.0187,221419.0],["2005-04-14",8.0559,8.0559,7.9145,7.9406,436669.0],["2005-04-15",8.0485,8.0894,7.7508,7.7768,384956.0],["2005-04-18",7.8327,7.9443,7.7806,7.8289,350044.0],["2005-04-19",7.8699,7.8736,7.8215,7.8699,244256.0],["2005-04-20",7.922,7.922,7.7285,7.7396,428269.0],["2005-04-21",7.7992,8.5508,7.7024,7.8141,452550.0],["2005-04-22",7.8141,7.9034,7.695,7.7099,347288.0],["2005-04-25",7.7806,7.8401,7.7099,7.8103,254888.0],["2005-04-26",7.7843,7.8513,7.7843,7.8215,234806.0],["2005-04-27",7.7768,7.8661,7.7768,7.8029,225225.0],["2005-04-28",7.7806,7.8475,7.7359,7.7992,239531.0],["2005-04-29",7.7657,7.8066,7.6578,7.7582,349650.0],["2005-05-02",7.8141,7.9034,7.7582,7.9034,283763.0],["2005-05-03",7.9034,7.9443,7.8699,7.8959,145163.0],["2005-05-04",7.948,7.9592,7.8327,7.9368,176138.0],["2005-05-05",7.9555,7.9778,7.8736,7.9629,68644.0],["2005-05-06",8.0001,8.0001,7.8996,7.9368,157106.0],["2005-05-09",7.9927,8.0559,7.9257,8.0261,137156.0],["2005-05-10",8.0448,8.0448,7.8885,7.9145,191100.0],["2005-05-11",7.9145,7.9964,7.8587,7.9852,114188.0],["2005-05-12",8.0299,8.0299,7.8773,7.9108,130988.0],["2005-05-13",7.8885,7.9555,7.8475,7.8736,137944.0],["2005-05-16",7.922,8.0708,7.922,8.0187,143456.0],["2005-05-17",7.9629,8.0894,7.9554,8.0261,152644.0],["2005-05-18",8.0262,8.1303,8.0001,8.1303,350438.0],["2005-05-19",8.1266,8.2234,8.0782,8.1266,119831.0],["2005-05-20",8.1303,8.201,7.9964,8.1117,213938.0],["2005-05-23",8.1229,8.1303,7.9964,8.1155,141356.0],["2005-05-24",8.015,8.0782,7.9815,8.0634,117994.0],["2005-05-25",8.082,8.082,7.9778,8.0224,89775.0],["2005-05-26",8.0485,8.0596,7.922,8.0522,142406.0],["2005-05-27",7.9927,8.0857,7.9815,8.0001,83081.0],["2005-05-31",8.0596,8.1266,7.9778,8.0857,129675.0],["2005-06-01",8.0448,8.1303,8.0299,8.1266,194513.0],["2005-06-02",8.0634,8.1341,8.0634,8.1117,140963.0],["2005-06-03",8.1006,8.1489,8.0894,8.108,154350.0],["2005-06-06",8.1192,8.1564,8.082,8.1489,88856.0],["2005-06-07",8.1489,8.2308,8.1117,8.201,222863.0],["2005-06-08",8.2234,8.2606,8.1564,8.1824,111038.0],["2005-06-09",8.121,8.2699,8.1164,8.1908,224175.0],["2005-06-10",8.1582,8.2234,8.1396,8.1396,312900.0],["2005-06-13",8.1862,8.2373,8.1489,8.1908,254310.0],["2005-06-14",8.2094,8.2327,8.1303,8.1815,203490.0],["2005-06-15",8.2261,8.2917,8.1745,8.2917,206955.0],["2005-06-16",8.287,8.3714,8.2542,8.3714,138285.0],["2005-06-17",8.423,8.423,7.8602,8.3902,340935.0],["2005-06-20",8.4043,8.4418,8.3433,8.423,177660.0],["2005-06-21",8.4324,8.4418,8.3058,8.348,149310.0],["2005-06-22",8.348,8.3949,8.3339,8.3621,93345.0],["2005-06-23",8.3058,8.3949,8.2776,8.2776,78015.0],["2005-06-24",8.2542,8.3667,8.1698,8.1698,234255.0],["2005-06-27",8.1369,8.3105,8.1369,8.3105,83790.0],["2005-06-28",8.2636,8.3574,8.2214,8.348,221970.0],["2005-06-29",8.3527,8.4371,8.348,8.3808,145740.0],["2005-06-30",8.3949,8.4418,8.3855,8.4418,180810.0],["2005-07-01",8.3714,8.4887,8.3714,8.4887,109935.0],["2005-07-05",8.348,8.5168,8.348,8.5168,175350.0],["2005-07-06",8.4699,8.559,8.4699,8.5497,164850.0],["2005-07-07",8.559,8.5778,8.4699,8.5684,173145.0],["2005-07-08",8.5356,8.6528,8.5356,8.6012,118335.0],["2005-07-11",8.5966,8.7701,8.5356,8.7701,114030.0],["2005-07-12",8.7982,8.8498,8.6997,8.7419,185115.0],["2005-07-13",8.7795,8.8498,8.6763,8.7419,195405.0],["2005-07-14",8.6997,8.8123,8.6763,8.7091,180390.0],["2005-07-15",8.8357,8.8639,8.695,8.7654,166215.0],["2005-07-18",8.8404,8.8404,8.6059,8.6669,246015.0],["2005-07-19",8.6528,8.7373,8.62,8.6294,246015.0],["2005-07-20",8.5684,8.8357,8.5637,8.7232,237930.0],["2005-07-21",8.7466,8.7466,8.5825,8.6059,351330.0],["2005-07-22",8.6294,8.7607,8.5966,8.7466,235515.0],["2005-07-25",8.7419,8.7748,8.6435,8.6435,111405.0],["2005-07-26",8.6528,8.7372,8.6294,8.6716,190470.0],["2005-07-27",8.3714,8.5168,8.1932,8.4512,1677900.0],["2005-07-28",8.5168,8.5215,8.4183,8.4934,499170.0],["2005-07-29",8.5356,8.5356,8.3996,8.4699,546420.0],["2005-08-01",8.4934,8.4934,8.3667,8.4605,255360.0],["2005-08-02",8.4371,8.5262,8.3996,8.5121,200760.0],["2005-08-03",8.4699,8.5356,8.3996,8.4699,166845.0],["2005-08-04",8.4559,8.4934,8.3527,8.3714,234045.0],["2005-08-05",8.3245,8.4043,8.2776,8.3199,147735.0],["2005-08-08",8.3761,8.409,8.2214,8.2495,170730.0],["2005-08-09",8.2073,8.2776,8.1885,8.1932,221655.0],["2005-08-10",8.2307,8.2589,8.1792,8.2214,178185.0],["2005-08-11",8.2401,8.2683,8.1792,8.2589,158550.0],["2005-08-12",8.2261,8.2636,8.1604,8.2073,133665.0],["2005-08-15",8.2167,8.2401,8.1745,8.2261,280875.0],["2005-08-16",8.2542,8.287,8.1792,8.1932,379785.0],["2005-08-17",8.1885,8.2073,8.151,8.1651,276045.0],["2005-08-18",8.1792,8.1979,8.0713,8.1135,440580.0],["2005-08-19",8.0901,8.2167,8.0901,8.2026,247800.0],["2005-08-22",8.2026,8.2589,8.1698,8.2073,193200.0],["2005-08-23",8.2167,8.2448,8.1604,8.1838,119910.0],["2005-08-24",8.2073,8.2495,8.1651,8.212,133350.0],["2005-08-25",8.2167,8.2589,8.1698,8.2542,165690.0],["2005-08-26",8.2542,8.3011,8.1604,8.1792,131250.0],["2005-08-29",8.1745,8.1932,8.1088,8.1557,197085.0],["2005-08-30",8.1885,8.2026,8.0338,8.0994,219345.0],["2005-08-31",8.1463,8.2073,8.0431,8.2073,147735.0],["2005-09-01",8.2073,8.2589,8.1463,8.212,124425.0],["2005-09-02",8.2542,8.2542,8.1416,8.1885,66780.0],["2005-09-06",8.1979,8.2261,8.1604,8.1604,112140.0],["2005-09-07",8.1932,8.2073,8.1088,8.1838,93870.0],["2005-09-08",8.1838,8.1838,8.0478,8.0807,175560.0],["2005-09-09",8.0666,8.09,8.0431,8.0713,124950.0],["2005-09-12",8.1135,8.1135,8.0478,8.0854,131145.0],["2005-09-13",8.0478,8.09,7.9962,8.0056,226695.0],["2005-09-14",7.9822,8.0572,7.9212,7.9212,134715.0],["2005-09-15",7.9775,7.9775,7.8743,7.9775,227220.0],["2005-09-16",7.9353,8.0197,7.9306,7.9962,190785.0],["2005-09-19",7.9419,8.0554,7.8993,7.9277,184065.0],["2005-09-20",7.8898,7.9371,7.8472,7.852,394485.0],["2005-09-21",7.8567,7.8567,7.7006,7.7195,229845.0],["2005-09-22",7.7574,7.8236,7.6628,7.729,402150.0],["2005-09-23",7.7668,7.7668,7.7148,7.7574,189630.0],["2005-09-26",7.7716,7.9371,7.7574,7.9277,362565.0],["2005-09-27",7.9466,7.9608,7.852,7.8946,271635.0],["2005-09-28",7.9277,7.9986,7.8425,7.8898,265020.0],["2005-09-29",7.9277,7.9371,7.8378,7.9277,160020.0],["2005-09-30",7.9702,7.9702,7.8662,7.9371,132405.0],["2005-10-03",7.9182,7.9986,7.8662,7.8804,283920.0],["2005-10-04",7.852,7.956,7.7621,7.7668,179655.0],["2005-10-05",7.7385,7.7763,7.6344,7.6533,192255.0],["2005-10-06",7.6722,7.7526,7.5824,7.6439,127995.0],["2005-10-07",7.606,7.6912,7.606,7.6391,76650.0],["2005-10-10",7.6864,7.6912,7.606,7.6628,77595.0],["2005-10-11",7.7101,7.7101,7.5824,7.5824,126000.0],["2005-10-12",7.6439,7.6675,7.4263,7.4499,240870.0],["2005-10-13",7.4736,7.4783,7.3837,7.4594,229845.0],["2005-10-14",7.5966,7.606,7.4641,7.5398,248010.0],["2005-10-17",7.4925,7.606,7.4499,7.5351,266385.0],["2005-10-18",7.4972,7.5682,7.4452,7.5256,154560.0],["2005-10-19",7.5682,7.658,7.4688,7.6533,175875.0],["2005-10-20",7.5871,7.6959,7.4878,7.5114,335895.0],["2005-10-21",7.5493,7.6817,7.5256,7.6817,271530.0],["2005-10-24",7.6864,7.781,7.6628,7.7668,193620.0],["2005-10-25",7.7763,7.7763,7.6107,7.7101,255780.0],["2005-10-26",7.7053,7.8331,7.6959,7.7195,161490.0],["2005-10-27",7.6912,7.7385,7.6722,7.7101,122640.0],["2005-10-28",7.7432,7.9844,7.7337,7.9608,258720.0],["2005-10-31",7.9371,8.0601,7.9277,7.9513,377160.0],["2005-11-01",7.9892,7.9892,7.9182,7.9844,119595.0],["2005-11-02",7.9277,8.0365,7.8756,7.9797,89775.0],["2005-11-03",7.9513,8.0033,7.8709,7.9608,101220.0],["2005-11-04",7.9466,8.0365,7.9277,8.0128,128100.0],["2005-11-07",7.9892,8.0317,7.9797,8.0223,100590.0],["2005-11-08",7.9844,8.0412,7.9702,8.027,59430.0],["2005-11-09",8.0175,8.0554,8.0081,8.0223,121485.0],["2005-11-10",8.0175,8.1594,8.0175,8.1594,138285.0],["2005-11-11",8.1547,8.254,8.1358,8.2304,123480.0],["2005-11-14",8.254,8.2588,8.1784,8.2588,193515.0],["2005-11-15",8.2635,8.2777,8.1689,8.2115,189945.0],["2005-11-16",8.1358,8.2399,8.0506,8.0743,68985.0],["2005-11-17",8.1405,8.1405,8.0648,8.1358,120540.0],["2005-11-18",8.1784,8.2067,8.1263,8.1878,106575.0],["2005-11-21",8.1594,8.2304,8.0932,8.2257,153720.0],["2005-11-22",8.1594,8.2304,8.1216,8.1973,204330.0],["2005-11-23",8.0648,8.2588,8.0648,8.2351,161175.0],["2005-11-25",8.2067,8.2588,8.1642,8.254,49035.0],["2005-11-28",8.2777,8.2777,8.2067,8.2162,105735.0],["2005-11-29",8.2304,8.273,8.1925,8.2209,130620.0],["2005-11-30",8.1925,8.2682,8.1074,8.2209,197925.0],["2005-12-01",8.2304,8.325,8.1689,8.3203,399315.0],["2005-12-02",8.2777,8.2824,8.202,8.2777,144060.0],["2005-12-05",8.3013,8.3013,8.1074,8.2067,177870.0],["2005-12-06",8.2257,8.2257,8.1547,8.1736,219975.0],["2005-12-07",8.202,8.202,8.0885,8.1547,175245.0],["2005-12-08",8.1358,8.1405,8.0506,8.1169,203490.0],["2005-12-09",8.1452,8.2635,8.0412,8.2209,243390.0],["2005-12-12",8.2872,8.2872,8.15,8.1784,198345.0],["2005-12-13",8.1973,8.2919,8.1216,8.2777,223755.0],["2005-12-14",8.2067,8.3203,8.2067,8.254,178710.0],["2005-12-15",8.2777,8.3061,8.1594,8.2067,145215.0],["2005-12-16",8.273,8.2919,8.2115,8.2777,239925.0],["2005-12-19",8.2944,8.2944,8.1847,8.2133,241815.0],["2005-12-20",8.1895,8.3469,8.1895,8.2848,222600.0],["2005-12-21",8.2419,8.3945,8.2419,8.3182,227745.0],["2005-12-22",8.385,8.4184,8.2753,8.323,146265.0],["2005-12-23",8.261,8.385,8.261,8.3659,212415.0],["2005-12-27",8.3898,8.4661,8.3087,8.3946,288015.0],["2005-12-28",8.2753,8.4613,8.2038,8.3946,283710.0],["2005-12-29",8.3659,8.4661,8.3612,8.3898,191835.0],["2005-12-30",8.3469,8.4661,8.3469,8.3946,322560.0],["2006-01-03",8.3564,8.385,8.2896,8.3516,593250.0],["2006-01-04",8.3087,8.4566,8.2801,8.3898,196140.0],["2006-01-05",8.3707,8.3993,8.3039,8.3946,285705.0],["2006-01-06",8.3469,8.4089,8.2753,8.3898,338310.0],["2006-01-09",8.3469,8.4613,8.3469,8.4232,196035.0],["2006-01-10",8.4184,8.509,8.3993,8.509,343455.0],["2006-01-11",8.5376,8.5806,8.4661,8.5806,278985.0],["2006-01-12",8.5042,8.5853,8.5042,8.5376,209685.0],["2006-01-13",8.5233,8.5758,8.4709,8.4899,330855.0],["2006-01-17",8.5853,8.5853,8.4184,8.4184,373695.0],["2006-01-18",8.4422,8.5138,8.2801,8.4089,780465.0],["2006-01-19",8.4089,8.4661,8.2133,8.2276,472080.0],["2006-01-20",8.2085,8.2276,8.0464,8.1418,431025.0],["2006-01-23",8.1895,8.2753,8.1465,8.2562,362040.0],["2006-01-24",8.2705,8.3135,8.2515,8.2801,259455.0],["2006-01-25",8.2467,8.3039,8.2419,8.2848,164115.0],["2006-01-26",8.5472,8.5949,8.4566,8.5758,1209285.0],["2006-01-27",8.5853,8.5853,8.4899,8.5233,352275.0],["2006-01-30",8.5281,8.5281,8.4804,8.509,238350.0],["2006-01-31",8.4852,8.5949,8.4804,8.5615,452235.0],["2006-02-01",8.5758,8.6903,8.5472,8.6569,899115.0],["2006-02-02",8.633,8.6617,8.5329,8.5519,719250.0],["2006-02-03",8.5567,8.5567,8.3564,8.4518,535185.0],["2006-02-06",8.4232,8.4327,8.3516,8.3659,427035.0],["2006-02-07",8.3707,8.4089,8.3087,8.3659,557340.0],["2006-02-08",8.3468,8.3516,8.1847,8.2992,794010.0],["2006-02-09",8.323,8.385,8.261,8.3135,357840.0],["2006-02-10",8.3469,8.3802,8.2753,8.3469,1010310.0],["2006-02-13",8.3039,8.3564,8.2992,8.3469,378945.0],["2006-02-14",8.3469,8.4995,8.3469,8.4613,219660.0],["2006-02-15",8.4327,8.4756,8.4136,8.4375,333480.0],["2006-02-16",8.4279,8.4756,8.4184,8.4518,684915.0],["2006-02-17",8.4613,8.4613,8.385,8.4136,187845.0],["2006-02-21",8.447,8.447,8.3373,8.3755,214935.0],["2006-02-22",8.3707,8.5519,8.3659,8.5376,276150.0],["2006-02-23",8.4852,8.5376,8.4422,8.5329,276150.0],["2006-02-24",8.5376,8.5376,8.4422,8.4995,186060.0],["2006-02-27",8.5329,8.5329,8.4422,8.4852,141855.0],["2006-02-28",8.447,8.4613,8.3659,8.3946,397950.0],["2006-03-01",8.3802,8.4756,8.3707,8.4661,184800.0],["2006-03-02",8.4279,8.4852,8.3564,8.4184,215985.0],["2006-03-03",8.4184,8.4566,8.3612,8.3612,207585.0],["2006-03-06",8.3468,8.3612,8.2038,8.2276,301350.0],["2006-03-07",8.2276,8.2372,8.1704,8.2181,278565.0],["2006-03-08",8.1942,8.2038,8.1465,8.1608,354270.0],["2006-03-09",8.1465,8.1894,8.0654,8.1561,213675.0],["2006-03-10",8.1322,8.2276,8.1322,8.2276,246015.0],["2006-03-13",8.2181,8.3468,8.199,8.2896,195930.0],["2006-03-14",8.2467,8.2705,8.1847,8.2276,338310.0],["2006-03-15",8.1895,8.3135,8.1895,8.2992,182070.0],["2006-03-16",8.323,8.3516,8.2515,8.261,161490.0],["2006-03-17",8.2896,8.3087,8.261,8.2801,173355.0],["2006-03-20",8.3258,8.3354,8.2488,8.2969,232155.0],["2006-03-21",8.2248,8.3354,8.1863,8.2248,234255.0],["2006-03-22",8.2248,8.3017,8.2055,8.2681,291270.0],["2006-03-23",8.2873,8.3017,8.2007,8.2777,74760.0],["2006-03-24",8.2921,8.2969,8.2296,8.2825,97545.0],["2006-03-27",8.2729,8.2777,8.2007,8.2151,140805.0],["2006-03-28",8.1815,8.2248,8.1478,8.1863,164430.0],["2006-03-29",8.2055,8.2055,8.1238,8.167,182490.0],["2006-03-30",8.1526,8.22,8.1526,8.2151,173775.0],["2006-03-31",8.2007,8.2729,8.1526,8.2681,177030.0],["2006-04-03",8.2536,8.2681,8.1719,8.2392,186165.0],["2006-04-04",8.2681,8.3161,8.1622,8.2873,278670.0],["2006-04-05",8.2729,8.2729,8.1478,8.2007,260820.0],["2006-04-06",8.1767,8.1863,8.0853,8.1093,298095.0],["2006-04-07",8.0805,8.167,8.0805,8.1382,217350.0],["2006-04-10",8.1238,8.1382,8.0083,8.0997,195825.0],["2006-04-11",8.0324,8.1286,7.9843,7.9987,167160.0],["2006-04-12",8.0564,8.1093,7.9121,7.9602,187740.0],["2006-04-13",7.9795,8.0083,7.9169,7.9506,69510.0],["2006-04-17",8.0516,8.066,7.9266,8.0324,212625.0],["2006-04-18",8.0564,8.1574,7.9795,8.1574,292740.0],["2006-04-19",8.1045,8.1045,7.9121,7.9891,307125.0],["2006-04-20",7.9362,8.0276,7.9314,7.9362,294420.0],["2006-04-21",7.9843,7.9843,7.9121,7.9458,282975.0],["2006-04-24",7.9554,7.965,7.9025,7.9554,415065.0],["2006-04-25",7.9698,7.9698,7.8785,7.8833,312375.0],["2006-04-26",7.8785,8.042,7.8736,7.9073,304080.0],["2006-04-27",7.9073,7.9458,7.864,7.9266,473970.0],["2006-04-28",7.9602,7.9602,7.864,7.9121,434385.0],["2006-05-01",7.9362,7.9458,7.864,7.864,216195.0],["2006-05-02",7.864,7.9362,7.8592,7.9025,374640.0],["2006-05-03",7.8688,7.9266,7.864,7.9266,234990.0],["2006-05-04",7.9362,7.9602,7.9025,7.9314,177870.0],["2006-05-05",7.9602,8.0853,7.9025,8.0709,906255.0],["2006-05-08",8.0612,8.0901,8.0324,8.0612,273105.0],["2006-05-09",8.0516,8.0564,8.0276,8.0564,149205.0],["2006-05-10",8.0276,8.0564,7.9891,8.0276,178290.0],["2006-05-11",8.042,8.042,7.8977,7.9025,154455.0],["2006-05-12",7.9025,7.9314,7.8448,7.8737,283395.0],["2006-05-15",7.8496,7.9795,7.84,7.9362,261240.0],["2006-05-16",7.9362,7.9506,7.8496,7.8881,210000.0],["2006-05-17",7.9037,7.9239,7.7825,7.8583,309600.0],["2006-05-18",7.8532,7.9088,7.8027,7.8078,227900.0],["2006-05-19",7.8431,7.9088,7.7926,7.8179,330200.0],["2006-05-22",7.7724,7.8684,7.7572,7.828,278900.0],["2006-05-23",7.833,7.9088,7.8027,7.8229,381500.0],["2006-05-24",7.8078,7.8431,7.8027,7.8229,368600.0],["2006-05-25",7.828,7.9088,7.828,7.8734,247700.0],["2006-05-26",7.8684,7.9694,7.8684,7.9391,225100.0],["2006-05-30",7.9694,8.0754,7.8179,7.8229,674400.0],["2006-05-31",7.828,8.0401,7.828,7.9138,742800.0],["2006-06-01",7.934,8.1057,7.9239,8.0805,496500.0],["2006-06-02",8.0805,8.1916,8.0451,8.1209,400500.0],["2006-06-05",8.0906,8.1108,7.9239,7.934,212900.0],["2006-06-06",7.9593,8.0148,7.929,7.9492,278200.0],["2006-06-07",7.9643,8.0502,7.9593,7.9744,325300.0],["2006-06-08",7.9239,8.0249,7.7775,8.0098,349800.0],["2006-06-09",8.0047,8.0805,7.9946,8.0552,190300.0],["2006-06-12",8.0552,8.0754,8.0047,8.0401,328800.0],["2006-06-13",8.0098,8.0956,8.0047,8.0451,289100.0],["2006-06-14",8.0249,8.0401,7.7825,7.8583,427400.0],["2006-06-15",7.9235,8.0051,7.8776,8.0,306800.0],["2006-06-16",8.0051,8.0663,7.9694,8.0102,360100.0],["2006-06-19",8.0765,8.1581,7.9388,7.9541,311400.0],["2006-06-20",7.9031,8.051,7.9031,7.9541,219300.0],["2006-06-21",7.9286,8.051,7.9286,8.0102,225200.0],["2006-06-22",8.0255,8.0255,7.9643,8.0,312200.0],["2006-06-23",8.0306,8.0306,7.9031,7.9337,363100.0],["2006-06-26",7.9643,8.0561,7.9439,8.051,300100.0],["2006-06-27",8.0408,8.0969,7.9796,8.051,562300.0],["2006-06-28",8.0561,8.1224,7.9235,8.0102,234800.0],["2006-06-29",8.0,8.1581,7.9235,8.1479,323600.0],["2006-06-30",8.0765,8.1581,8.0459,8.1173,428500.0],["2006-07-03",8.1071,8.2244,8.1071,8.2244,209200.0],["2006-07-05",8.2142,8.2142,8.1581,8.1785,251400.0],["2006-07-06",8.2244,8.2345,8.1428,8.1938,361000.0],["2006-07-07",8.1734,8.311,8.1683,8.204,135800.0],["2006-07-10",8.1887,8.2855,8.1887,8.2447,162000.0],["2006-07-11",8.2142,8.2345,8.1428,8.2294,140100.0],["2006-07-12",8.1581,8.2702,8.1122,8.1479,182200.0],["2006-07-13",8.1071,8.153,7.9286,7.9592,236200.0],["2006-07-14",7.9337,8.0408,7.9337,8.0255,319900.0],["2006-07-17",8.1173,8.1173,7.9847,8.0408,230800.0],["2006-07-18",8.0306,8.311,8.0051,8.1122,197200.0],["2006-07-19",8.1581,8.311,8.0816,8.3008,252200.0],["2006-07-20",8.2294,8.3875,8.1632,8.3008,489500.0],["2006-07-21",8.3314,8.3416,8.1581,8.311,401900.0],["2006-07-24",8.2651,8.362,8.2651,8.3263,202000.0],["2006-07-25",8.362,8.413,8.2702,8.3059,419000.0],["2006-07-26",8.3263,8.3875,8.2651,8.3416,226800.0],["2006-07-27",8.3365,8.4232,8.3212,8.4028,449400.0],["2006-07-28",8.3518,8.5405,8.1581,8.4895,329900.0],["2006-07-31",8.5303,8.5303,8.3722,8.4385,288700.0],["2006-08-01",8.4079,8.4334,8.3671,8.4283,239700.0],["2006-08-02",8.4181,8.4589,8.362,8.4334,303000.0],["2006-08-03",8.4334,8.6628,8.3722,8.5507,507800.0],["2006-08-04",8.566,8.6475,8.4793,8.4997,147400.0],["2006-08-07",8.4589,8.5252,8.413,8.464,156900.0],["2006-08-08",8.4487,8.5252,8.3773,8.4232,152800.0],["2006-08-09",8.4334,8.464,8.2498,8.2906,198800.0],["2006-08-10",8.3008,8.3518,8.2396,8.3263,172300.0],["2006-08-11",8.311,8.3314,8.2142,8.2855,109500.0],["2006-08-14",8.3416,8.3977,8.2651,8.2702,108900.0],["2006-08-15",8.2651,8.4334,8.2651,8.4334,212800.0],["2006-08-16",8.3365,8.4793,8.2498,8.4181,211300.0],["2006-08-17",8.3875,8.4793,8.3875,8.4487,212800.0],["2006-08-18",8.4742,8.515,8.413,8.4538,164000.0],["2006-08-21",8.4079,8.515,8.4079,8.4844,292500.0],["2006-08-22",8.4997,8.515,8.4385,8.4844,141300.0],["2006-08-23",8.464,8.5456,8.4028,8.4334,207400.0],["2006-08-24",8.3977,8.4691,8.3977,8.4283,103600.0],["2006-08-25",8.4436,8.4436,8.3824,8.413,117700.0],["2006-08-28",8.3824,8.4895,8.362,8.4793,279400.0],["2006-08-29",8.5048,8.515,8.4385,8.4895,128700.0],["2006-08-30",8.4742,8.5609,8.464,8.5303,113600.0],["2006-08-31",8.4895,8.515,8.4538,8.515,180100.0],["2006-09-01",8.5201,8.5303,8.4487,8.4895,196100.0],["2006-09-05",8.5354,8.5354,8.4385,8.4793,202200.0],["2006-09-06",8.4283,8.464,8.3875,8.4436,192000.0],["2006-09-07",8.3875,8.464,8.3773,8.4079,217500.0],["2006-09-08",8.4028,8.413,8.3467,8.4079,234600.0],["2006-09-11",8.413,8.4691,8.3671,8.4436,108000.0],["2006-09-12",8.4232,8.5609,8.4028,8.5507,110800.0],["2006-09-13",8.464,8.5201,8.4589,8.4997,171600.0],["2006-09-14",8.464,8.4946,8.4385,8.4946,74100.0],["2006-09-15",8.5048,8.5405,8.4538,8.4895,135000.0],["2006-09-18",8.5405,8.5405,8.4385,8.4997,136200.0],["2006-09-19",8.5552,8.5552,8.3958,8.4626,273200.0],["2006-09-20",8.4987,8.5655,8.4575,8.4987,403000.0],["2006-09-21",8.5655,8.5655,8.4163,8.4266,186100.0],["2006-09-22",8.4421,8.4524,8.3135,8.3906,222300.0],["2006-09-25",8.3752,8.4626,8.3135,8.4369,427500.0],["2006-09-26",8.4524,8.4524,8.334,8.4215,356200.0],["2006-09-27",8.3906,8.4626,8.3906,8.4266,337900.0],["2006-09-28",8.4009,8.4575,8.3906,8.4266,254400.0],["2006-09-29",8.4575,8.4575,8.3186,8.3289,264800.0],["2006-10-02",8.3083,8.3392,8.2106,8.262,188600.0],["2006-10-03",8.3032,8.3186,8.2209,8.2826,461100.0],["2006-10-04",8.2466,8.334,8.2209,8.3237,274400.0],["2006-10-05",8.2517,8.3958,8.2517,8.37,211100.0],["2006-10-06",8.3443,8.3752,8.2311,8.2826,210800.0],["2006-10-09",8.298,8.4266,8.2877,8.4163,662400.0],["2006-10-10",8.4215,8.4266,8.3083,8.37,209200.0],["2006-10-11",8.3906,8.4318,8.3443,8.4215,305100.0],["2006-10-12",8.4266,8.5141,8.4163,8.4884,320500.0],["2006-10-13",8.5089,8.5089,8.4575,8.4935,329700.0],["2006-10-16",8.5655,8.5861,8.3803,8.4781,598500.0],["2006-10-17",8.4832,8.5398,8.3598,8.4061,877000.0],["2006-10-18",8.4112,8.4935,8.3186,8.3803,779500.0],["2006-10-19",8.2363,8.3598,8.1797,8.2054,590800.0],["2006-10-20",8.2157,8.262,8.1283,8.1488,509500.0],["2006-10-23",8.154,8.2414,8.1025,8.2209,331300.0],["2006-10-24",8.2106,8.2414,8.1334,8.1848,207200.0],["2006-10-25",8.1591,8.2311,8.1488,8.1746,199400.0],["2006-10-26",8.1591,8.2877,8.1437,8.2877,376600.0],["2006-10-27",8.2569,8.2826,8.1694,8.2363,233100.0],["2006-10-30",8.2106,8.2723,8.1746,8.2209,206000.0],["2006-10-31",8.2003,8.2517,8.1643,8.2363,400000.0],["2006-11-01",8.1643,8.2466,8.1488,8.1591,154600.0],["2006-11-02",8.1591,8.1746,8.0665,8.1283,208600.0],["2006-11-03",8.1231,8.1694,8.082,8.1128,146500.0],["2006-11-06",8.118,8.2363,8.0922,8.2157,352900.0],["2006-11-07",8.1694,8.2363,8.154,8.1951,168900.0],["2006-11-08",8.2003,8.2414,8.1334,8.2209,125900.0],["2006-11-09",8.1848,8.2363,8.0511,8.1848,156000.0],["2006-11-10",8.1591,8.2569,8.1488,8.2414,183300.0],["2006-11-13",8.2414,8.2826,8.19,8.2672,212300.0],["2006-11-14",8.2517,8.334,8.1951,8.3186,247600.0],["2006-11-15",8.3186,8.4266,8.2929,8.3906,268400.0],["2006-11-16",8.4318,8.5192,8.3855,8.5192,408400.0],["2006-11-17",8.4935,8.5141,8.4318,8.5141,222100.0],["2006-11-20",8.4884,8.5244,8.4421,8.4884,92600.0],["2006-11-21",8.4729,8.4935,8.4112,8.4318,118000.0],["2006-11-22",8.4832,8.4832,8.3289,8.3855,207600.0],["2006-11-24",8.3443,8.3958,8.3443,8.3958,66500.0],["2006-11-27",8.3752,8.3906,8.2157,8.2826,204200.0],["2006-11-28",8.3083,8.3186,8.2311,8.2569,159100.0],["2006-11-29",8.2672,8.3598,8.226,8.3289,240100.0],["2006-11-30",8.3495,8.3598,8.2157,8.3598,275300.0],["2006-12-01",8.37,8.3803,8.1643,8.2723,242000.0],["2006-12-04",8.2106,8.4112,8.2106,8.3906,221400.0],["2006-12-05",8.4112,8.4318,8.3289,8.4061,154300.0],["2006-12-06",8.3803,8.4061,8.3186,8.3495,108800.0],["2006-12-07",8.3186,8.4112,8.2517,8.298,145200.0],["2006-12-08",8.2723,8.3392,8.2311,8.2929,95300.0],["2006-12-11",8.2929,8.3237,8.2774,8.3083,96000.0],["2006-12-12",8.2826,8.4112,8.2723,8.3752,241000.0],["2006-12-13",8.3598,8.4112,8.3495,8.3752,133700.0],["2006-12-14",8.3855,8.4832,8.3803,8.4575,196200.0],["2006-12-15",8.4318,8.5089,8.4215,8.4832,282700.0],["2006-12-18",8.4678,8.5141,8.4112,8.4524,136700.0],["2006-12-19",8.3786,8.5448,8.3786,8.498,265600.0],["2006-12-20",8.4669,8.5396,8.4669,8.5136,161100.0],["2006-12-21",8.4928,8.5707,8.4721,8.5344,242400.0],["2006-12-22",8.5084,8.5448,8.4825,8.4877,143100.0],["2006-12-26",8.4617,8.6071,8.4617,8.6071,124200.0],["2006-12-27",8.4357,8.7213,8.4357,8.6953,342500.0],["2006-12-28",8.659,8.7628,8.6434,8.6901,181200.0],["2006-12-29",8.6642,8.7472,8.659,8.6693,258100.0],["2007-01-03",8.6278,8.7264,8.5707,8.6642,416000.0],["2007-01-04",8.6071,8.659,8.5603,8.5707,374600.0],["2007-01-05",8.5448,8.5863,8.3527,8.4202,351200.0],["2007-01-08",8.3994,8.4461,8.306,8.415,218300.0],["2007-01-09",8.4098,8.4306,8.3112,8.3838,168900.0],["2007-01-10",8.3371,8.4046,8.3319,8.3994,134700.0],["2007-01-11",8.4046,8.4721,8.3579,8.4202,143600.0],["2007-01-12",8.4357,8.4357,8.3475,8.4046,215900.0],["2007-01-16",8.4409,8.4877,8.3267,8.3267,304200.0],["2007-01-17",8.306,8.3475,8.0827,8.0983,950100.0],["2007-01-18",8.1243,8.1554,7.9685,8.1087,907600.0],["2007-01-19",8.0827,8.1295,7.9945,8.0308,318800.0],["2007-01-22",8.0049,8.0412,7.9426,8.0049,477100.0],["2007-01-23",8.1087,8.1814,8.0516,8.1398,645000.0],["2007-01-24",8.1398,8.2281,8.0827,8.2125,602800.0],["2007-01-25",8.1969,8.2437,8.0827,8.0983,382500.0],["2007-01-26",8.0983,8.2125,8.0931,8.1918,428000.0],["2007-01-29",8.145,8.2489,8.1295,8.2385,420900.0],["2007-01-30",8.2229,8.306,8.2125,8.254,293800.0],["2007-01-31",8.2748,8.3319,8.171,8.3112,567100.0],["2007-02-01",8.3112,8.3215,8.1814,8.254,676200.0],["2007-02-02",8.2592,8.306,8.2333,8.306,578100.0],["2007-02-05",8.28,8.2852,8.2177,8.2852,348700.0],["2007-02-06",8.2696,8.306,8.2021,8.306,396100.0],["2007-02-07",8.3112,8.3267,8.2904,8.3267,144400.0],["2007-02-08",8.2904,8.3319,8.2541,8.3319,146900.0],["2007-02-09",8.306,8.3215,8.2437,8.2644,258200.0],["2007-02-12",8.2852,8.2904,8.2333,8.2852,207800.0],["2007-02-13",8.3267,8.3319,8.2592,8.3112,208800.0],["2007-02-14",8.3215,8.3683,8.3112,8.3371,205500.0],["2007-02-15",8.3163,8.3527,8.306,8.3267,191600.0],["2007-02-16",8.306,8.3475,8.2956,8.3423,199200.0],["2007-02-20",8.3008,8.3838,8.2904,8.3838,168600.0],["2007-02-21",8.3527,8.3838,8.3371,8.3527,211900.0],["2007-02-22",8.3683,8.3734,8.2281,8.2852,868700.0],["2007-02-23",8.2904,8.306,8.2229,8.2229,473900.0],["2007-02-26",8.2489,8.2748,8.2073,8.2125,557700.0],["2007-02-27",8.1606,8.1658,7.9997,8.0049,491500.0],["2007-02-28",8.0153,8.036,7.9685,7.9789,522700.0],["2007-03-01",7.9685,8.0256,7.8647,7.9685,335800.0],["2007-03-02",7.9633,8.0204,7.9426,7.9737,234600.0],["2007-03-05",7.9166,7.9166,7.818,7.8232,392600.0],["2007-03-06",7.8959,8.0049,7.8543,7.9581,288600.0],["2007-03-07",7.9478,7.9633,7.8491,7.8855,238000.0],["2007-03-08",7.8751,7.9893,7.8751,7.927,162000.0],["2007-03-09",7.9062,7.9789,7.8907,7.9218,121000.0],["2007-03-12",7.9114,7.9685,7.8751,7.8907,254900.0],["2007-03-13",7.8647,7.8855,7.709,7.7142,290000.0],["2007-03-14",7.7609,7.818,7.6778,7.818,296000.0],["2007-03-15",7.8336,7.9166,7.818,7.8907,263400.0],["2007-03-16",7.8751,7.9322,7.8699,7.8855,302900.0],["2007-03-19",7.9322,7.9426,7.8803,7.8907,289500.0],["2007-03-20",7.8791,7.9683,7.8739,7.9683,234300.0],["2007-03-21",7.963,8.1622,7.9473,8.1412,223000.0],["2007-03-22",8.115,8.1203,8.0416,8.0731,239400.0],["2007-03-23",8.0469,8.0993,8.0469,8.0731,275700.0],["2007-03-26",8.0521,8.0888,7.9945,8.0783,250400.0],["2007-03-27",7.6223,7.9368,7.6013,7.8372,725600.0],["2007-03-28",7.8215,7.8319,7.6537,7.659,645500.0],["2007-03-29",7.6852,7.7061,7.6327,7.6747,442400.0],["2007-03-30",7.6904,7.7009,7.6065,7.617,495700.0],["2007-04-02",7.617,7.6223,7.4702,7.4755,593000.0],["2007-04-03",7.5017,7.5908,7.486,7.5856,376100.0],["2007-04-04",7.5751,7.5803,7.4755,7.5122,262000.0],["2007-04-05",7.5227,7.596,7.486,7.5908,406000.0],["2007-04-09",7.5856,7.6118,7.5489,7.6118,458100.0],["2007-04-10",7.6223,7.6747,7.5908,7.6747,415700.0],["2007-04-11",7.7061,7.7061,7.6118,7.638,450100.0],["2007-04-12",7.6065,7.6327,7.6013,7.6223,489800.0],["2007-04-13",7.596,7.6747,7.596,7.6432,333700.0],["2007-04-16",7.8005,7.8634,7.6327,7.8477,485700.0],["2007-04-17",7.942,8.0312,7.8162,7.8791,486000.0],["2007-04-18",7.9106,7.9473,7.8267,7.8686,477600.0],["2007-04-19",7.8372,7.8424,7.7114,7.7428,551700.0],["2007-04-20",7.7586,7.7795,7.6747,7.7166,415300.0],["2007-04-23",7.7376,7.7533,7.6118,7.617,380900.0],["2007-04-24",7.6432,7.6694,7.6065,7.6537,341200.0],["2007-04-25",7.6799,7.7586,7.6642,7.7533,511000.0],["2007-04-26",7.7324,7.7848,7.7166,7.769,413600.0],["2007-04-27",7.769,7.8057,7.7114,7.7376,338800.0],["2007-04-30",7.7323,7.8057,7.6852,7.7166,449800.0],["2007-05-01",7.7481,7.7481,7.6327,7.7166,311400.0],["2007-05-02",7.7323,7.769,7.7061,7.7586,505700.0],["2007-05-03",7.7638,7.8005,7.7481,7.8005,243200.0],["2007-05-04",7.7848,7.8582,7.7743,7.8372,551900.0],["2007-05-07",7.8424,7.8896,7.8005,7.8267,532400.0],["2007-05-08",7.7953,7.832,7.7848,7.8215,254700.0],["2007-05-09",7.7795,7.9158,7.7481,7.9106,439500.0],["2007-05-10",7.9001,7.9106,7.8057,7.8162,365100.0],["2007-05-11",7.8529,7.9001,7.7953,7.9001,215000.0],["2007-05-14",7.8686,7.8949,7.8215,7.8372,238800.0],["2007-05-15",7.8372,7.8896,7.7848,7.7953,219800.0],["2007-05-16",7.79,7.8529,7.79,7.8477,230200.0],["2007-05-17",7.811,7.8372,7.7953,7.811,282500.0],["2007-05-18",7.811,7.8477,7.769,7.8057,378800.0],["2007-05-21",7.7795,7.8582,7.7638,7.8215,403000.0],["2007-05-22",7.7848,7.8424,7.7795,7.811,556800.0],["2007-05-23",7.8057,7.8634,7.7848,7.8319,398500.0],["2007-05-24",7.832,7.8791,7.7743,7.79,490300.0],["2007-05-25",7.769,7.7848,7.6799,7.7743,349800.0],["2007-05-29",7.7848,7.8791,7.7586,7.8477,395600.0],["2007-05-30",7.811,7.9053,7.811,7.9053,384500.0],["2007-05-31",7.8949,8.0102,7.8844,7.9945,1013500.0],["2007-06-01",7.9945,8.0312,7.9525,8.0312,572200.0],["2007-06-04",7.9945,8.0154,7.9263,7.984,287400.0],["2007-06-05",7.963,7.9787,7.8634,7.8634,386000.0],["2007-06-06",7.811,7.8634,7.8005,7.8057,454500.0],["2007-06-07",7.8057,7.8162,7.7428,7.7743,474100.0],["2007-06-08",7.7743,7.8634,7.7428,7.8634,351700.0],["2007-06-11",7.8634,7.8686,7.811,7.8267,332000.0],["2007-06-12",7.8005,7.811,7.7114,7.7219,216700.0],["2007-06-13",7.7166,7.769,7.6537,7.7586,398700.0],["2007-06-14",7.7271,7.8162,7.7009,7.7586,393500.0],["2007-06-15",7.8424,7.9473,7.811,7.9368,600800.0],["2007-06-18",7.9844,7.995,7.7885,7.8097,532700.0],["2007-06-19",7.7991,7.8256,7.6774,7.7833,469200.0],["2007-06-20",7.7727,7.8044,7.725,7.7409,405900.0],["2007-06-21",7.725,7.7568,7.6721,7.6827,466000.0],["2007-06-22",7.6721,7.6826,7.5503,7.5556,783100.0],["2007-06-25",7.545,7.6297,7.5344,7.5397,343200.0],["2007-06-26",7.545,7.6244,7.545,7.6032,363400.0],["2007-06-27",7.5238,7.6826,7.5238,7.6668,545200.0],["2007-06-28",7.635,7.7356,7.5873,7.6827,290200.0],["2007-06-29",7.6721,7.6879,7.5768,7.635,640100.0],["2007-07-02",7.6721,7.7144,7.6191,7.6403,460300.0],["2007-07-03",7.6297,7.7091,7.6297,7.6985,163300.0],["2007-07-05",7.6879,7.7515,7.635,7.6774,188600.0],["2007-07-06",7.6774,7.7197,7.6403,7.6985,281600.0],["2007-07-09",7.7038,7.7144,7.6244,7.6562,370900.0],["2007-07-10",7.6456,7.6456,7.5344,7.5873,763400.0],["2007-07-11",7.6085,7.6085,7.5397,7.5926,451500.0],["2007-07-12",7.5979,7.778,7.5979,7.7621,348800.0],["2007-07-13",7.778,7.778,7.7091,7.7462,290100.0],["2007-07-16",7.7462,7.7938,7.7144,7.7674,476000.0],["2007-07-17",7.7674,7.7991,7.725,7.7462,443200.0],["2007-07-18",7.5768,7.6615,7.2802,7.3756,1555500.0],["2007-07-19",7.3332,7.3597,7.1532,7.2644,1457700.0],["2007-07-20",7.275,7.3597,7.222,7.312,1070800.0],["2007-07-23",7.3014,7.3914,7.2802,7.3173,825700.0],["2007-07-24",7.2697,7.312,7.0896,7.1214,780500.0],["2007-07-25",7.1902,7.2697,7.0526,7.1373,1082800.0],["2007-07-26",7.1797,7.2326,6.8143,6.9996,1356100.0],["2007-07-27",7.0155,7.1002,6.952,7.0155,751700.0],["2007-07-30",7.0367,7.0896,6.9414,7.0473,550000.0],["2007-07-31",7.0685,7.1691,6.9996,6.9996,500700.0],["2007-08-01",6.9996,7.132,6.9573,7.1108,624000.0],["2007-08-02",7.1691,7.2644,7.0843,7.1161,447400.0],["2007-08-03",7.1002,7.1532,6.9361,6.9837,690600.0],["2007-08-06",7.0208,7.3861,5.9566,7.3544,3475400.0],["2007-08-07",7.2485,7.7409,7.2485,7.6668,1276900.0],["2007-08-08",7.6879,8.6092,7.6774,8.0745,1831700.0],["2007-08-09",7.8733,8.3339,7.6032,8.2015,2023600.0],["2007-08-10",8.0798,8.1539,7.5662,7.7938,1236800.0],["2007-08-13",7.8627,7.9262,7.3861,7.4656,596000.0],["2007-08-14",7.5026,7.5344,7.2855,7.3173,336100.0],["2007-08-15",7.2961,7.6403,7.1849,7.455,681000.0],["2007-08-16",7.4126,7.9792,7.3914,7.9739,1265800.0],["2007-08-17",7.9421,8.4663,7.9421,8.1221,1060200.0],["2007-08-20",8.1751,8.1962,7.9209,8.0639,585000.0],["2007-08-21",8.0374,8.1962,7.9739,8.0586,421500.0],["2007-08-22",8.0903,8.1962,7.9315,8.0692,396600.0],["2007-08-23",8.1062,8.1062,7.8362,7.8944,345100.0],["2007-08-24",7.8944,7.9368,7.5979,7.9368,358400.0],["2007-08-27",7.9421,7.9421,7.7938,7.8309,342500.0],["2007-08-28",7.7515,7.778,7.6244,7.6244,370700.0],["2007-08-29",7.6827,7.8521,7.5662,7.8309,281900.0],["2007-08-30",7.7356,7.8627,7.6562,7.7038,259200.0],["2007-08-31",7.7621,7.8574,7.7303,7.7833,257300.0],["2007-09-04",7.7462,7.8839,7.7356,7.8309,402000.0],["2007-09-05",7.7515,7.8415,7.6403,7.6985,256700.0],["2007-09-06",7.6932,7.7727,7.6244,7.7356,194400.0],["2007-09-07",7.6562,7.7356,7.5556,7.6509,340300.0],["2007-09-10",7.6562,7.6721,7.4603,7.545,435000.0],["2007-09-11",7.5609,7.7038,7.545,7.6668,284600.0],["2007-09-12",7.6615,7.6932,7.5238,7.5873,335500.0],["2007-09-13",7.6032,7.7197,7.5662,7.6403,317700.0],["2007-09-14",7.5662,7.7091,7.545,7.6774,248000.0],["2007-09-17",7.6509,7.6668,7.582,7.6191,214400.0],["2007-09-18",7.582,8.048,7.5768,8.0162,607400.0],["2007-09-19",8.0483,8.2355,8.0323,8.1553,479700.0],["2007-09-20",8.1553,8.1553,7.9948,8.0376,330000.0],["2007-09-21",8.0697,8.0964,7.952,8.0162,415400.0],["2007-09-24",7.9948,8.0697,7.8558,7.8879,329000.0],["2007-09-25",7.8184,7.8879,7.7061,7.7916,257200.0],["2007-09-26",7.8023,7.936,7.7595,7.8451,327900.0],["2007-09-27",7.8504,7.952,7.8504,7.9413,181100.0],["2007-09-28",7.8665,7.8986,7.6365,7.69,658500.0],["2007-10-01",7.6258,7.8932,7.6258,7.8184,581200.0],["2007-10-02",7.8077,7.9307,7.7809,7.9039,232700.0],["2007-10-03",7.8825,7.9788,7.8397,7.92,399000.0],["2007-10-04",7.9093,7.9948,7.9093,7.9734,154900.0],["2007-10-05",7.936,8.0323,7.936,7.9788,291800.0],["2007-10-08",7.9574,8.0109,7.92,7.9467,188000.0],["2007-10-09",7.9574,7.9895,7.8932,7.9895,200000.0],["2007-10-10",8.0269,8.0269,7.8825,7.8932,345700.0],["2007-10-11",7.829,7.92,7.6954,7.6954,871300.0],["2007-10-12",7.7007,7.7381,7.5777,7.6098,609200.0],["2007-10-15",7.7221,7.7221,7.3424,7.428,985700.0],["2007-10-16",7.4494,7.4547,7.1659,7.1927,621600.0],["2007-10-17",6.9253,7.1606,6.5884,6.706,3043600.0],["2007-10-18",6.6579,6.6793,6.5028,6.6044,1547200.0],["2007-10-19",6.5777,6.6739,6.5509,6.6365,915100.0],["2007-10-22",6.6044,6.813,6.5189,6.7916,947500.0],["2007-10-23",6.7916,6.7916,6.6686,6.7328,487300.0],["2007-10-24",6.6793,6.7862,6.4547,6.6205,1172800.0],["2007-10-25",6.5777,6.9253,6.5777,6.7328,970700.0],["2007-10-26",6.7969,6.9413,6.7649,6.9306,500400.0],["2007-10-29",6.9627,7.0002,6.8772,6.9199,454400.0],["2007-10-30",6.9092,6.9841,6.8611,6.9788,496100.0],["2007-10-31",7.0055,7.0804,6.7755,7.0108,623200.0],["2007-11-01",6.9413,6.9413,6.6312,6.6419,560400.0],["2007-11-02",6.7114,6.7114,6.337,6.4707,991200.0],["2007-11-05",6.3905,6.5189,6.337,6.4547,613000.0],["2007-11-06",6.46,6.4975,6.3477,6.4975,978900.0],["2007-11-07",6.4012,6.4921,6.182,6.182,645600.0],["2007-11-08",6.2194,6.4654,6.1445,6.4333,841700.0],["2007-11-09",6.3317,6.6579,6.2782,6.5884,723600.0],["2007-11-12",6.5242,6.7595,6.5135,6.583,676500.0],["2007-11-13",6.6258,6.8558,6.6258,6.8397,532400.0],["2007-11-14",6.8718,6.9788,6.567,6.6419,828000.0],["2007-11-15",6.6044,6.6312,6.4226,6.4654,724800.0],["2007-11-16",6.4066,6.6098,6.3691,6.5082,622400.0],["2007-11-19",6.4279,6.444,6.214,6.2568,789000.0],["2007-11-20",6.2461,6.3959,6.075,6.2194,875800.0],["2007-11-21",6.1499,6.3905,6.0803,6.2729,753500.0],["2007-11-23",6.3103,6.4975,6.3103,6.444,271700.0],["2007-11-26",6.4173,6.4333,6.1071,6.1071,656100.0],["2007-11-27",6.1231,6.3638,6.1231,6.2889,961900.0],["2007-11-28",6.3905,6.6151,6.3691,6.5991,846100.0],["2007-11-29",6.5349,6.5563,6.3959,6.4761,779900.0],["2007-11-30",6.5509,6.7969,6.5509,6.69,1014000.0],["2007-12-03",6.6739,6.7595,6.5349,6.5456,626300.0],["2007-12-04",6.4761,6.5242,6.4066,6.4654,469700.0],["2007-12-05",6.5296,6.6044,6.4386,6.5991,623500.0],["2007-12-06",6.5509,6.7916,6.5456,6.7809,847800.0],["2007-12-07",6.7435,6.7969,6.6579,6.7007,654600.0],["2007-12-10",6.6953,6.8451,6.69,6.8397,598000.0],["2007-12-11",6.5723,6.69,6.2996,6.2996,1224100.0],["2007-12-12",6.3638,6.3905,6.0964,6.1766,926000.0],["2007-12-13",6.1392,6.1392,5.2996,5.9146,1280200.0],["2007-12-14",5.8611,5.9627,5.8076,5.8183,711500.0],["2007-12-17",5.8183,6.0055,5.7488,5.8504,753900.0],["2007-12-18",5.9306,6.0322,5.8183,5.9467,787500.0],["2007-12-19",5.925,5.9738,5.8057,5.9412,776500.0],["2007-12-20",5.9358,6.0171,5.8816,6.0063,941400.0],["2007-12-21",5.9954,6.1689,5.9087,6.1364,1326800.0],["2007-12-24",6.0713,6.2069,6.0388,6.1418,262900.0],["2007-12-26",6.1852,6.1906,6.0768,6.1689,539000.0],["2007-12-27",6.1689,6.2014,5.9629,5.9792,768700.0],["2007-12-28",5.99,6.0876,5.9087,5.9358,710700.0],["2007-12-31",5.9033,6.1039,5.8599,6.0822,976000.0],["2008-01-02",6.0225,6.0713,5.7786,5.887,1357600.0],["2008-01-03",5.8437,5.9683,5.6268,5.6268,1100900.0],["2008-01-04",5.6106,5.616,5.4479,5.4859,1259900.0],["2008-01-07",5.5943,5.7027,5.4913,5.578,1187500.0],["2008-01-08",5.6648,5.7244,5.4371,5.4371,1024600.0],["2008-01-09",5.4371,5.5997,5.3287,5.5943,1542900.0],["2008-01-10",5.6756,5.8166,5.4805,5.7027,1128800.0],["2008-01-11",5.6051,5.8003,5.5564,5.6648,1106200.0],["2008-01-14",5.7461,5.8111,5.4805,5.5564,1347900.0],["2008-01-15",5.6377,5.7352,5.372,5.4913,1798100.0],["2008-01-16",5.5347,5.6377,5.475,5.5672,1878100.0],["2008-01-17",5.6106,5.6756,5.4425,5.4805,1339900.0],["2008-01-18",5.5076,5.6051,5.3558,5.4588,1213500.0],["2008-01-22",5.3395,5.9141,5.3395,5.6973,1736400.0],["2008-01-23",5.5564,6.5701,5.4208,6.4996,2291000.0],["2008-01-24",6.4996,6.9061,6.4237,6.6622,3175800.0],["2008-01-25",6.7435,6.8194,6.3641,6.3641,1506400.0],["2008-01-28",6.3586,6.6514,6.1418,6.6405,1514600.0],["2008-01-29",6.6676,6.8845,6.4671,6.879,1179400.0],["2008-01-30",6.9116,7.0579,6.6893,6.7706,1313900.0],["2008-01-31",6.6676,6.9007,6.4399,6.8357,2114100.0],["2008-02-01",6.8899,7.0362,6.7652,6.982,1208100.0],["2008-02-04",6.9549,6.9766,6.7869,6.8845,1272800.0],["2008-02-05",6.8031,6.8845,6.6134,6.6514,1368700.0],["2008-02-06",6.6514,6.8519,6.4887,6.6514,1075300.0],["2008-02-07",6.5917,6.9061,6.505,6.8845,1522100.0],["2008-02-08",6.8357,6.9441,6.711,6.8302,1606200.0],["2008-02-11",6.8303,6.8303,6.6243,6.6459,1073100.0],["2008-02-12",6.814,6.8845,6.5809,6.6405,1358100.0],["2008-02-13",6.7544,6.7706,6.5484,6.7598,1498700.0],["2008-02-14",6.7706,6.8682,6.6676,6.6676,1028600.0],["2008-02-15",6.9658,6.9658,6.5158,6.6459,1319300.0],["2008-02-19",6.711,6.776,6.4779,6.5429,1375100.0],["2008-02-20",6.505,6.7706,6.505,6.7544,1169300.0],["2008-02-21",6.7273,6.8519,6.5538,6.5538,740800.0],["2008-02-22",6.5429,6.7002,6.4291,6.7002,983400.0],["2008-02-25",6.711,6.8086,6.5538,6.8031,766800.0],["2008-02-26",6.7706,6.9929,6.6893,6.9116,860800.0],["2008-02-27",6.8248,7.0091,6.8194,6.8628,775900.0],["2008-02-28",6.8302,6.8845,6.6297,6.6297,798700.0],["2008-02-29",6.5592,6.6134,6.2882,6.3044,1067200.0],["2008-03-03",6.3261,6.3966,6.234,6.2773,682300.0],["2008-03-04",6.234,6.2827,6.028,6.2448,1309300.0],["2008-03-05",6.2719,6.3912,6.1418,6.1472,1002900.0],["2008-03-06",6.1255,6.1689,5.9629,5.9629,808800.0],["2008-03-07",5.9792,6.2014,5.9196,6.1039,1049700.0],["2008-03-10",6.131,6.131,5.9683,6.0225,1367500.0],["2008-03-11",6.1093,6.7056,6.0334,6.7056,2720500.0],["2008-03-12",6.6785,6.8953,6.4291,6.4399,1299000.0],["2008-03-13",6.3315,6.5375,6.196,6.5267,1505000.0],["2008-03-14",6.6947,6.7489,6.402,6.6188,3107300.0],["2008-03-17",6.2448,6.6351,6.2448,6.5375,1757600.0],["2008-03-18",6.1752,6.8449,6.1752,6.801,2080300.0],["2008-03-19",6.8614,6.9492,6.6912,6.7187,1695800.0],["2008-03-20",6.7516,7.1578,6.6308,7.1578,1528900.0],["2008-03-24",7.2511,7.5146,7.1743,7.3115,1950500.0],["2008-03-25",7.2786,7.317,7.0645,7.1907,1219700.0],["2008-03-26",7.1578,7.2127,7.0096,7.0919,1189500.0],["2008-03-27",7.1139,7.1358,6.8559,6.8559,1003800.0],["2008-03-28",6.8888,6.9437,6.6144,6.6308,1090900.0],["2008-03-31",6.6857,6.8614,6.6144,6.7461,923300.0],["2008-04-01",6.8284,7.2127,6.8284,7.2072,1334000.0],["2008-04-02",7.2072,7.4981,7.1084,7.3883,1902300.0],["2008-04-03",7.2786,7.3389,7.1962,7.2676,898000.0],["2008-04-04",7.2456,7.2786,6.9492,6.9712,1176400.0],["2008-04-07",7.0041,7.07,6.8724,6.9108,1052400.0],["2008-04-08",6.8614,6.8943,6.6748,6.7845,872000.0],["2008-04-09",6.7516,6.8339,6.554,6.565,1004200.0],["2008-04-10",6.5869,6.6912,6.4168,6.5485,1535400.0],["2008-04-11",6.4223,6.5979,6.4113,6.4277,1357100.0],["2008-04-14",6.4442,6.4497,6.2137,6.2356,962000.0],["2008-04-15",6.4662,6.4662,6.2027,6.3674,1326200.0],["2008-04-16",6.5485,6.7296,6.5375,6.6912,1184300.0],["2008-04-17",6.6418,6.8339,6.565,6.823,1003500.0],["2008-04-18",6.8614,6.9712,6.8175,6.8888,1293900.0],["2008-04-21",6.8394,6.9218,6.5485,6.5485,763500.0],["2008-04-22",6.4277,6.5869,6.307,6.4223,1271300.0],["2008-04-23",6.5869,6.7132,6.5156,6.565,2294400.0],["2008-04-24",6.5924,6.8943,6.5759,6.8559,3124900.0],["2008-04-25",6.9712,7.0755,6.5924,7.0425,2026800.0],["2008-04-28",7.07,7.1358,6.9602,7.07,1306500.0],["2008-04-29",7.0315,7.0974,6.9931,7.0151,898600.0],["2008-04-30",7.0151,7.0535,6.8394,6.8449,1088500.0],["2008-05-01",6.8339,7.317,6.8339,7.2127,1620700.0],["2008-05-02",7.2895,7.3225,6.9931,7.048,1251200.0],["2008-05-05",7.3389,7.3993,7.1852,7.3664,1652100.0],["2008-05-06",7.2566,7.4103,7.0864,7.3225,1340600.0],["2008-05-07",7.3389,7.3499,7.1688,7.2017,1604800.0],["2008-05-08",7.2072,7.2127,7.0425,7.1249,1688000.0],["2008-05-09",7.0315,7.1578,6.9657,6.9657,1449000.0],["2008-05-12",6.9602,7.2621,6.9492,7.1907,1254600.0],["2008-05-13",7.1743,7.1743,6.9876,7.0261,958600.0],["2008-05-14",7.0315,7.1084,6.9876,7.07,791400.0],["2008-05-15",7.0645,7.1358,6.9108,7.1358,935700.0],["2008-05-16",7.1852,7.1852,6.9327,6.9986,567000.0],["2008-05-19",6.9821,7.0425,6.8778,6.8778,826000.0],["2008-05-20",6.8779,6.8888,6.7571,6.8504,990100.0],["2008-05-21",6.8339,6.9986,6.8339,6.8724,1561100.0],["2008-05-22",6.8394,7.059,6.8394,6.9108,889700.0],["2008-05-23",6.8888,6.8888,6.79,6.79,770300.0],["2008-05-27",6.7736,6.9327,6.7736,6.9053,926200.0],["2008-05-28",6.9492,6.9602,6.7242,6.8394,1820900.0],["2008-05-29",6.8614,7.0041,6.779,6.9712,936700.0],["2008-05-30",6.8065,7.0261,6.8065,6.9272,1041700.0],["2008-06-02",6.9437,6.9767,6.7296,6.79,690900.0],["2008-06-03",6.8339,6.8339,6.6693,6.7516,825700.0],["2008-06-04",6.7351,6.8065,6.6693,6.7296,1439200.0],["2008-06-05",6.7351,6.823,6.6638,6.7626,936200.0],["2008-06-06",6.6418,6.7242,6.3948,6.4332,1902100.0],["2008-06-09",6.4717,6.5101,6.0874,6.0874,2278100.0],["2008-06-10",6.0655,6.2521,6.049,6.1698,2160700.0],["2008-06-11",6.1533,6.1972,5.9721,5.9776,1474300.0],["2008-06-12",6.0545,6.1807,5.9612,5.9941,1370400.0],["2008-06-13",6.0709,6.0709,5.6977,5.9227,1878700.0],["2008-06-16",5.9392,6.1368,5.8843,6.0874,1222300.0],["2008-06-17",6.1368,6.1807,5.8624,5.9063,963300.0],["2008-06-18",5.9118,5.9118,5.6502,5.7281,1305900.0],["2008-06-19",5.8061,5.9118,5.589,5.8228,2134800.0],["2008-06-20",5.8116,6.0232,5.7393,5.9007,2193200.0],["2008-06-23",6.012,6.012,5.6836,5.7003,1402700.0],["2008-06-24",5.7003,6.0009,5.6279,5.9452,3396400.0],["2008-06-25",5.884,6.3293,5.8562,5.9953,2555100.0],["2008-06-26",5.9397,6.09,5.8784,5.923,2055900.0],["2008-06-27",5.8506,5.9397,5.7281,5.7782,1675800.0],["2008-06-30",5.8116,5.8228,5.5834,5.5945,1478300.0],["2008-07-01",5.5667,5.6892,5.4053,5.6502,2313300.0],["2008-07-02",5.6502,5.8339,5.4665,5.4832,2158600.0],["2008-07-03",5.5444,5.6502,5.1882,5.2216,1569100.0],["2008-07-07",5.2828,5.3273,4.8931,4.9599,3042300.0],["2008-07-08",5.1492,5.3273,4.8486,5.3162,3970800.0],["2008-07-09",5.3663,5.4053,5.0713,5.0824,2381000.0],["2008-07-10",5.1659,5.2717,5.0212,5.1102,2809900.0],["2008-07-11",5.0267,5.216,4.8041,5.0935,3196700.0],["2008-07-14",5.1826,5.1993,4.6259,4.6259,2609500.0],["2008-07-15",4.6705,4.676,4.0915,4.342,5513700.0],["2008-07-16",4.4589,4.9822,4.4033,4.9599,3322200.0],["2008-07-17",5.0657,5.3273,4.882,5.2605,3774400.0],["2008-07-18",5.3162,5.3607,5.0713,5.3607,2848900.0],["2008-07-21",5.3719,5.4721,5.1993,5.2271,2332800.0],["2008-07-22",5.1492,5.589,4.9488,5.5778,3441300.0],["2008-07-23",5.5333,5.8339,5.3496,5.7448,3661600.0],["2008-07-24",5.5723,5.6335,5.2494,5.2605,3045000.0],["2008-07-25",5.2939,5.5166,5.1882,5.3886,2157600.0],["2008-07-28",5.4387,5.4665,5.0546,5.0935,2339500.0],["2008-07-29",5.0824,5.6613,5.0824,5.6613,2756900.0],["2008-07-30",5.7003,5.9118,5.6335,5.8784,3259700.0],["2008-07-31",5.7393,5.9452,5.6947,5.8673,1731800.0],["2008-08-01",5.9619,6.0343,5.8061,5.9953,1437400.0],["2008-08-04",6.0343,6.1011,5.845,5.9786,1389100.0],["2008-08-05",6.09,6.2347,5.9564,6.2236,1674100.0],["2008-08-06",6.2347,6.3293,6.0065,6.2792,1282500.0],["2008-08-07",6.2124,6.3961,6.0009,6.0621,2037600.0],["2008-08-08",6.0621,6.5075,6.0621,6.4462,1399800.0],["2008-08-11",6.2403,6.7357,6.2403,6.6578,1278000.0],["2008-08-12",6.591,6.6967,6.3794,6.4796,1971600.0],["2008-08-13",6.513,6.513,5.9842,6.0733,1916600.0],["2008-08-14",6.0399,6.3126,6.0399,6.2291,975500.0],["2008-08-15",6.4073,6.6578,6.3126,6.4574,1411700.0],["2008-08-18",6.5297,6.5297,6.1456,6.1957,993400.0],["2008-08-19",6.1902,6.218,5.8116,5.8951,1534300.0],["2008-08-20",5.9842,5.9953,5.6502,5.8116,1059600.0],["2008-08-21",5.6836,5.8784,5.678,5.8116,1223800.0],["2008-08-22",5.8562,6.0621,5.7727,5.9564,1140400.0],["2008-08-25",5.9786,6.0621,5.7448,5.7504,779700.0],["2008-08-26",5.7393,5.8896,5.5778,5.717,1262700.0],["2008-08-27",5.6558,5.8395,5.6502,5.7504,986900.0],["2008-08-28",5.8339,5.9508,5.6279,5.9508,1342000.0],["2008-08-29",5.8729,5.9953,5.8116,5.9341,1137000.0],["2008-09-02",6.0844,6.218,5.9285,6.0399,1092100.0],["2008-09-03",5.9786,6.3126,5.9174,6.3126,1163900.0],["2008-09-04",6.2403,6.2737,5.9731,5.9731,849900.0],["2008-09-05",5.9898,6.3182,5.8562,6.2737,778600.0],["2008-09-08",6.5019,6.9194,6.3794,6.6466,1749000.0],["2008-09-09",6.6522,6.68,6.346,6.4295,1529400.0],["2008-09-10",6.6021,6.6299,6.09,6.4017,1312700.0],["2008-09-11",6.3071,6.6411,6.1902,6.6188,1577600.0],["2008-09-12",6.4963,6.9695,6.4908,6.8471,1994300.0],["2008-09-15",6.5464,7.0363,6.4073,6.7691,2576800.0],["2008-09-16",6.5075,7.3369,6.4629,7.3313,2746100.0],["2008-09-17",7.0667,7.2919,6.7289,6.8865,2321600.0],["2008-09-18",6.9034,7.9507,6.4192,7.8156,3924300.0],["2008-09-19",8.1647,9.5724,7.3201,8.0296,3241700.0],["2008-09-22",7.6016,8.0239,7.0217,7.0217,766700.0],["2008-09-23",6.6951,7.2638,6.6162,6.9428,469500.0],["2008-09-24",6.757,7.5059,6.757,7.2807,643700.0],["2008-09-25",7.5115,7.5904,7.0217,7.0667,757600.0],["2008-09-26",7.0385,7.0892,6.7007,6.8415,731100.0],["2008-09-29",6.65,7.3877,6.1827,6.1827,1645100.0],["2008-09-30",6.3009,6.7457,6.1432,6.1432,1077000.0],["2008-10-01",6.1376,6.909,6.1376,6.909,1049900.0],["2008-10-02",7.0385,7.2976,6.5261,6.9372,674400.0],["2008-10-03",7.0442,7.3426,6.8302,6.8302,1224800.0],["2008-10-06",6.4867,6.7514,5.9968,6.177,830500.0],["2008-10-07",6.2108,6.3797,5.8955,5.8955,820800.0],["2008-10-08",5.9293,6.0475,5.6477,5.6477,600300.0],["2008-10-09",5.7998,5.8504,4.4427,4.7412,2001800.0],["2008-10-10",4.5047,5.6308,4.5047,5.6308,2049500.0],["2008-10-13",5.7716,5.8279,5.3211,5.7097,1513000.0],["2008-10-14",5.9068,6.239,5.8955,6.2277,1874600.0],["2008-10-15",6.4079,6.4079,5.918,6.3403,2491400.0],["2008-10-16",6.4023,6.7514,6.1432,6.605,1663200.0],["2008-10-17",6.4023,6.6162,6.3065,6.6162,1132700.0],["2008-10-20",6.6331,6.757,6.2615,6.7457,613200.0],["2008-10-21",6.5261,6.7514,6.3122,6.3797,807400.0],["2008-10-22",5.9631,6.2164,5.0114,5.2648,2705200.0],["2008-10-23",5.3775,5.4901,4.6792,5.079,6115800.0],["2008-10-24",4.9214,5.1128,4.7243,4.9777,1565900.0],["2008-10-27",4.9664,5.1747,4.8369,4.9045,1007300.0],["2008-10-28",5.2029,5.5914,4.8482,5.5182,1088000.0],["2008-10-29",5.5745,5.6308,5.2479,5.4,863100.0],["2008-10-30",5.5971,5.6646,5.3437,5.6421,1123200.0],["2008-10-31",5.6365,5.9124,5.5802,5.9124,1384600.0],["2008-11-03",5.9349,6.0532,5.6646,5.7716,1065200.0],["2008-11-04",5.7491,6.0137,5.6421,5.9968,906500.0],["2008-11-05",5.9124,5.9236,5.3493,5.3549,983900.0],["2008-11-06",5.3943,5.5126,5.0959,5.1184,1002100.0],["2008-11-07",5.4,5.8448,5.2986,5.7941,2938000.0],["2008-11-10",5.9124,6.2615,5.7772,6.1939,22902300.0],["2008-11-11",6.025,6.0926,5.873,5.9518,2236000.0],["2008-11-12",5.8336,5.9743,5.5464,5.6083,1998800.0],["2008-11-13",5.6703,6.1601,5.1635,6.1601,2863800.0],["2008-11-14",6.0475,6.2671,5.7998,5.8504,1609700.0],["2008-11-17",5.7547,6.0475,5.5295,5.8167,1786300.0],["2008-11-18",5.7153,5.9011,5.4394,5.811,1667500.0],["2008-11-19",5.7998,5.9518,5.2874,5.3043,1982700.0],["2008-11-20",5.4394,5.5745,4.9946,5.0452,2039900.0],["2008-11-21",5.1916,5.5633,4.8313,5.4619,2438500.0],["2008-11-24",5.3268,5.8786,5.2761,5.8448,3376400.0],["2008-11-25",5.8786,6.1939,5.6308,6.1601,1727400.0],["2008-11-26",5.9968,6.1376,5.7716,6.0532,1756100.0],["2008-11-28",6.025,6.2615,5.9349,6.2615,538000.0],["2008-12-01",6.1714,6.1714,5.1184,5.1184,1610900.0],["2008-12-02",5.2761,5.5745,5.0903,5.4619,2368300.0],["2008-12-03",5.2648,5.7322,5.2367,5.6928,2324500.0],["2008-12-04",5.5407,5.9068,5.4619,5.6027,1263400.0],["2008-12-05",5.2142,6.2333,5.2142,6.2333,2383400.0],["2008-12-08",6.2953,6.391,6.0869,6.177,1767300.0],["2008-12-09",6.1827,6.1939,5.7998,5.8223,1438300.0],["2008-12-10",5.9011,6.0982,5.7435,5.9293,1167100.0],["2008-12-11",5.8336,5.9405,5.5182,5.552,1476700.0],["2008-12-12",5.4112,5.8955,5.4112,5.8054,1122700.0],["2008-12-15",6.0532,6.0532,5.4901,5.6477,862100.0],["2008-12-16",5.2647,6.1908,5.2247,6.1908,1586100.0],["2008-12-17",5.7906,5.9564,5.5448,5.5448,2654700.0],["2008-12-18",5.5391,5.6592,5.2476,5.3276,2190500.0],["2008-12-19",5.3162,5.4305,5.1447,5.1847,3365000.0],["2008-12-22",5.2876,5.3105,5.0647,5.1275,1634600.0],["2008-12-23",5.1733,5.2476,4.9503,5.0075,1233600.0],["2008-12-24",5.0018,5.1504,4.9846,5.1161,497800.0],["2008-12-26",5.1161,5.1447,5.0075,5.0932,583100.0],["2008-12-29",5.1104,5.1447,5.0075,5.1161,1237600.0],["2008-12-30",4.9961,5.3162,4.9961,5.2933,1388300.0],["2008-12-31",5.3048,5.5163,5.2133,5.4991,2434200.0],["2009-01-02",5.5563,5.7449,5.3219,5.7106,1532300.0],["2009-01-05",5.7392,5.7392,5.5448,5.6077,1521700.0],["2009-01-06",5.6935,5.7278,5.5849,5.7278,1537400.0],["2009-01-07",5.7106,5.7392,5.4762,5.4762,1244100.0],["2009-01-08",5.1504,5.5563,5.1504,5.4191,1138200.0],["2009-01-09",5.4705,5.4705,5.1275,5.1275,1407500.0],["2009-01-12",5.259,5.3219,4.9218,4.9561,1569400.0],["2009-01-13",5.0189,5.0189,4.836,4.9618,2027800.0],["2009-01-14",4.9675,5.1047,4.7045,4.716,1330800.0],["2009-01-15",4.8932,4.9561,4.4302,4.6016,2198500.0],["2009-01-16",4.7331,4.7446,4.3673,4.5159,1894800.0],["2009-01-20",4.4587,4.5216,4.0357,4.0529,2645300.0],["2009-01-21",4.1329,4.6302,4.0414,4.6131,2944900.0],["2009-01-22",4.3787,4.3787,3.7728,3.8014,3571100.0],["2009-01-23",3.7499,4.2186,3.6985,4.2129,3334800.0],["2009-01-26",4.2187,4.4302,4.0014,4.07,1695300.0],["2009-01-27",4.1501,4.2587,4.0757,4.2129,1387800.0],["2009-01-28",4.3273,4.533,4.3215,4.533,1850900.0],["2009-01-29",4.5388,4.5388,4.1844,4.2015,1743800.0],["2009-01-30",4.2644,4.3901,3.9957,4.0129,1891900.0],["2009-02-02",4.0071,4.03,3.8814,4.0129,1088500.0],["2009-02-03",3.8128,4.0986,3.8128,3.9328,1282300.0],["2009-02-04",3.9157,4.07,3.8928,3.9386,1052000.0],["2009-02-05",3.8985,4.1443,3.7671,4.0243,1591600.0],["2009-02-06",4.0643,4.3673,4.0129,4.3387,1609000.0],["2009-02-09",4.3101,4.4359,4.2472,4.3616,859300.0],["2009-02-10",4.333,4.3558,3.8985,3.8985,1927700.0],["2009-02-11",3.8071,4.1672,3.8071,4.0529,1202000.0],["2009-02-12",3.9671,4.0243,3.7556,3.9843,1455300.0],["2009-02-13",3.9786,4.0071,3.8014,3.8014,1354700.0],["2009-02-17",3.727,3.7671,3.5613,3.5613,1510000.0],["2009-02-18",3.607,3.6242,3.4126,3.487,1448500.0],["2009-02-19",3.5155,3.5327,3.2583,3.2583,1527800.0],["2009-02-20",3.1668,3.3555,3.104,3.304,2041100.0],["2009-02-23",3.2812,3.4241,3.1554,3.1668,1798300.0],["2009-02-24",3.1954,3.4012,3.1154,3.4012,2214400.0],["2009-02-25",3.3726,3.5899,3.2011,3.4698,1506800.0],["2009-02-26",3.4584,3.8071,3.4469,3.5899,1655800.0],["2009-02-27",3.7099,3.7099,3.4698,3.5556,1994800.0],["2009-03-02",3.5441,3.6299,3.4012,3.5098,2006800.0],["2009-03-03",3.5556,3.6413,3.2469,3.2926,1723400.0],["2009-03-04",3.4184,3.4241,3.1554,3.3155,2293800.0],["2009-03-05",3.224,3.4126,3.0068,3.0525,2144900.0],["2009-03-06",3.0811,3.1611,2.9096,3.1497,2811900.0],["2009-03-09",3.0011,3.1726,2.9896,3.0983,1759400.0],["2009-03-10",3.264,3.5784,3.144,3.5784,2021400.0],["2009-03-11",3.6127,3.7328,3.4927,3.6242,2125900.0],["2009-03-12",3.607,3.9957,3.4584,3.99,1974900.0],["2009-03-13",4.0014,4.0014,3.7042,3.7956,2263000.0],["2009-03-16",3.8471,3.95,3.6413,3.6813,2127200.0],["2009-03-17",3.687,3.9043,3.6813,3.9043,1212000.0],["2009-03-18",3.7613,4.0071,3.5784,4.0071,3375300.0],["2009-03-19",4.0071,4.03,3.727,3.7613,2216400.0],["2009-03-20",3.7956,3.87,3.5384,3.5727,3405500.0],["2009-03-23",3.6985,4.0472,3.6985,4.0472,3498200.0],["2009-03-24",3.9728,4.0586,3.7842,3.7842,2408700.0],["2009-03-25",3.8933,4.0254,3.6464,3.9393,2817200.0],["2009-03-26",3.9794,3.9794,3.8129,3.9794,1784900.0],["2009-03-27",3.9278,4.0024,3.8014,3.8416,1160400.0],["2009-03-30",3.7383,3.7555,3.5947,3.6062,1504200.0],["2009-03-31",3.6694,3.8416,3.6579,3.8072,1673000.0],["2009-04-01",3.6923,3.9852,3.5775,3.8991,1851200.0],["2009-04-02",3.9278,4.0196,3.9278,3.9909,1698100.0],["2009-04-03",3.9795,4.1575,3.8818,4.1058,1214800.0],["2009-04-06",4.0196,4.0196,3.9105,3.9335,1152700.0],["2009-04-07",3.8531,3.9622,3.7842,3.7842,1336000.0],["2009-04-08",3.8129,3.8818,3.7383,3.8359,1004200.0],["2009-04-09",4.0196,4.3068,3.8818,4.2953,2483500.0],["2009-04-13",4.1,4.4905,4.0713,4.4618,2019400.0],["2009-04-14",4.3699,4.5537,4.1804,4.1804,2789800.0],["2009-04-15",4.123,4.2953,4.0024,4.2149,2700400.0],["2009-04-16",4.3412,4.3986,4.0771,4.2436,2206800.0],["2009-04-17",4.2436,4.4446,4.0484,4.3814,2139800.0],["2009-04-20",4.0196,4.2206,3.7957,3.8072,2007500.0],["2009-04-21",3.6464,4.301,3.566,4.301,2548200.0],["2009-04-22",4.0082,4.2091,3.7727,3.8302,2676200.0],["2009-04-23",3.8474,3.9105,3.6464,3.8302,1740300.0],["2009-04-24",3.8474,4.0886,3.7785,4.0484,2647800.0],["2009-04-27",3.9565,4.0713,3.922,3.9852,2729900.0],["2009-04-28",3.9105,4.0254,3.8589,3.922,1593000.0],["2009-04-29",3.9565,4.0713,3.8876,4.0713,1786000.0],["2009-04-30",3.945,4.1058,3.7785,3.7957,2186500.0],["2009-05-01",3.7785,3.8761,3.6177,3.6579,1264200.0],["2009-05-04",3.6636,3.9507,3.5545,3.8761,3734100.0],["2009-05-05",3.8474,3.9105,3.744,3.767,1567800.0],["2009-05-06",3.7785,3.968,3.7268,3.9163,2251700.0],["2009-05-07",3.9622,3.9909,3.6981,3.7096,1895400.0],["2009-05-08",3.8416,4.1288,3.8072,4.1058,2702200.0],["2009-05-11",3.9737,4.0024,3.744,3.8014,2074900.0],["2009-05-12",3.9565,3.9565,3.5947,3.6636,1786300.0],["2009-05-13",3.589,3.6407,3.3937,3.4052,2376400.0],["2009-05-14",3.4224,3.5028,3.3593,3.4512,2064800.0],["2009-05-15",3.4282,3.4684,3.2961,3.2961,1515500.0],["2009-05-18",3.3593,3.4856,3.3478,3.4856,2381300.0],["2009-05-19",3.4339,3.4684,3.2961,3.2961,1415800.0],["2009-05-20",3.3478,3.4339,3.1468,3.1755,1800800.0],["2009-05-21",3.1353,3.1755,3.0836,3.1526,1423700.0],["2009-05-22",3.3593,3.4454,3.2157,3.2215,1704100.0],["2009-05-26",3.187,3.3822,3.187,3.3765,1529200.0],["2009-05-27",3.3708,3.4397,3.164,3.164,2038400.0],["2009-05-28",3.1927,3.3076,3.0951,3.2617,1758400.0],["2009-05-29",3.2617,3.3363,3.21,3.3363,1900200.0],["2009-06-01",3.388,3.4339,3.3306,3.3822,1870000.0],["2009-06-02",3.3363,3.411,3.2731,3.3306,1294300.0],["2009-06-03",3.2731,3.3363,3.2329,3.2502,1179400.0],["2009-06-04",3.365,3.6062,3.3191,3.6005,2923700.0],["2009-06-05",3.6521,3.6751,3.1468,3.1927,5659700.0],["2009-06-08",3.187,3.2329,3.1009,3.2272,1785800.0],["2009-06-09",3.2157,3.2444,3.1526,3.187,1483100.0],["2009-06-10",3.1927,3.2157,3.1181,3.1411,1595300.0],["2009-06-11",3.1411,3.2674,3.1411,3.2272,1218700.0],["2009-06-12",3.1813,3.2617,3.1238,3.1813,729300.0],["2009-06-15",3.1181,3.1411,3.0147,3.0205,1260000.0],["2009-06-16",3.0664,3.1124,3.0377,3.0434,1208600.0],["2009-06-17",3.0147,3.0377,2.8138,2.8999,1685900.0],["2009-06-18",2.9171,3.0033,2.8884,2.9056,1784700.0],["2009-06-19",2.9516,3.032,2.9516,3.0262,1855700.0],["2009-06-22",2.9803,3.0377,2.8425,2.8425,1478200.0],["2009-06-23",2.8654,2.9458,2.7276,2.7621,1746000.0],["2009-06-24",2.8141,2.8545,2.7621,2.8314,1683900.0],["2009-06-25",2.8314,2.9701,2.8025,2.9701,1337100.0],["2009-06-26",2.9701,3.0568,2.8892,3.0452,1998600.0],["2009-06-29",3.0452,3.0741,2.9239,3.0394,1637700.0],["2009-06-30",3.0337,3.0452,2.9528,2.999,1536700.0],["2009-07-01",3.0337,3.0625,3.0279,3.051,850100.0],["2009-07-02",3.0221,3.0625,2.9874,2.999,1775600.0],["2009-07-06",2.999,3.1146,2.9701,3.0741,1320300.0],["2009-07-07",3.0799,3.0914,3.0337,3.0337,1138400.0],["2009-07-08",3.0394,3.155,2.9528,2.9817,2291200.0],["2009-07-09",3.0337,3.0857,3.0105,3.0221,1195100.0],["2009-07-10",3.0163,3.051,2.7563,2.9528,3357400.0],["2009-07-13",2.9874,3.2243,2.9585,3.2128,1648200.0],["2009-07-14",3.2243,3.2243,3.1203,3.1839,1166400.0],["2009-07-15",3.259,3.2821,3.1666,3.2359,2072900.0],["2009-07-16",3.2359,3.2359,3.0799,3.2359,1805700.0],["2009-07-17",3.2128,3.2243,2.8892,2.9065,3002500.0],["2009-07-20",2.9123,3.0221,2.9123,2.9296,1653200.0],["2009-07-21",2.9412,2.9585,2.7274,2.7274,2798500.0],["2009-07-22",2.8892,3.3341,2.8603,3.1781,4403400.0],["2009-07-23",3.2937,3.4959,3.2301,3.4901,3453500.0],["2009-07-24",3.4959,3.5826,3.3515,3.5653,1882300.0],["2009-07-27",3.571,3.7675,3.5364,3.7271,1460300.0],["2009-07-28",3.6577,3.86,3.5942,3.7675,1613000.0],["2009-07-29",3.7155,3.7733,3.6577,3.7097,1010300.0],["2009-07-30",3.7675,3.9004,3.7328,3.8369,1848800.0],["2009-07-31",3.808,3.9582,3.7675,3.9062,1618300.0],["2009-08-03",3.9466,4.0911,3.8715,4.0391,1629800.0],["2009-08-04",4.0507,4.2356,3.964,4.2124,1648000.0],["2009-08-05",4.172,4.3338,4.172,4.3165,2082700.0],["2009-08-06",4.3338,4.4667,4.1951,4.2991,1792400.0],["2009-08-07",4.3916,4.6169,4.2933,4.5303,1563000.0],["2009-08-10",4.484,4.6227,4.3338,4.5707,1561100.0],["2009-08-11",4.5303,4.5303,4.1893,4.2645,1956100.0],["2009-08-12",4.2702,4.536,4.1951,4.4898,1989700.0],["2009-08-13",4.5765,4.5765,4.38,4.4436,1639700.0],["2009-08-14",4.4031,4.4031,4.2587,4.3569,1390600.0],["2009-08-17",4.1373,4.2933,4.0275,4.1027,1619300.0],["2009-08-18",4.1142,4.1662,4.0969,4.1142,829200.0],["2009-08-19",4.068,4.1893,3.9755,4.1316,1036100.0],["2009-08-20",4.1084,4.2818,4.0738,4.2182,1038500.0],["2009-08-21",4.2645,4.4262,4.1431,4.4147,1907500.0],["2009-08-24",4.4147,4.4898,4.224,4.2645,1305400.0],["2009-08-25",4.2933,4.3685,4.2702,4.3165,962400.0],["2009-08-26",4.2991,4.4436,4.2702,4.3569,932600.0],["2009-08-27",4.3742,4.3742,4.2009,4.3107,856200.0],["2009-08-28",4.3454,4.3627,4.2067,4.2876,773200.0],["2009-08-31",4.2471,4.3338,4.1836,4.2413,1491800.0],["2009-09-01",4.2298,4.3396,4.068,4.0853,2163200.0],["2009-09-02",4.0853,4.1662,4.0044,4.0218,954300.0],["2009-09-03",4.0507,4.0853,3.9582,4.0507,1051300.0],["2009-09-04",4.0564,4.0795,3.9582,4.0564,655900.0],["2009-09-08",4.0853,4.1315,4.0333,4.0853,667000.0],["2009-09-09",4.0795,4.1662,3.9986,4.1373,1098400.0],["2009-09-10",4.12,4.12,3.9698,3.9871,1442100.0],["2009-09-11",3.9986,4.1951,3.9698,4.1778,1950600.0],["2009-09-14",4.12,4.2529,4.1142,4.2471,1070000.0],["2009-09-15",4.2413,4.4089,4.1662,4.3685,1265900.0],["2009-09-16",4.3685,4.5938,4.3627,4.5765,1582200.0],["2009-09-17",4.5534,4.6112,4.38,4.4551,1458700.0],["2009-09-18",4.4783,4.4783,4.3222,4.38,1505900.0],["2009-09-21",4.5476,4.5476,4.2182,4.3049,872400.0],["2009-09-22",4.3338,4.3454,4.1893,4.3165,955600.0],["2009-09-23",4.3165,4.3454,4.2067,4.2067,769300.0],["2009-09-24",4.4794,4.5084,4.1544,4.2647,1702500.0],["2009-09-25",4.2415,4.2589,4.1022,4.2009,907500.0],["2009-09-28",4.2009,4.3227,4.1777,4.2589,1598000.0],["2009-09-29",4.2531,4.3343,4.2183,4.2879,791400.0],["2009-09-30",4.3285,4.3575,4.1835,4.2937,1202100.0],["2009-10-01",4.2589,4.3633,4.0616,4.0616,1264200.0],["2009-10-02",4.021,4.1545,3.9282,4.137,1943000.0],["2009-10-05",4.1486,4.2589,4.137,4.2299,1069500.0],["2009-10-06",4.2299,4.3517,4.1428,4.2299,853500.0],["2009-10-07",4.1951,4.3285,4.1138,4.3285,1032600.0],["2009-10-08",4.3517,4.4272,4.3111,4.4272,1394000.0],["2009-10-09",4.3923,4.4562,4.3169,4.4156,757300.0],["2009-10-12",4.4214,4.4214,4.2937,4.3285,742600.0],["2009-10-13",4.3111,4.3227,4.1777,4.2473,553100.0],["2009-10-14",4.3169,4.3691,4.2357,4.3517,1061700.0],["2009-10-15",4.3517,4.3981,4.2647,4.3633,734900.0],["2009-10-16",4.3053,4.3111,4.1486,4.1835,1107700.0],["2009-10-19",4.1777,4.2357,4.0906,4.2009,858800.0],["2009-10-20",4.1893,4.2241,4.1138,4.2067,1280100.0],["2009-10-21",4.3517,4.8043,4.3285,4.7521,5394900.0],["2009-10-22",4.7521,4.9668,4.6302,4.9494,2541400.0],["2009-10-23",4.8623,5.019,4.7463,4.7811,1900200.0],["2009-10-26",4.7927,4.9726,4.7057,4.8739,2380600.0],["2009-10-27",4.8623,5.0712,4.8333,4.9436,1579200.0],["2009-10-28",4.9436,4.9842,4.7579,4.9378,1898700.0],["2009-10-29",4.9146,5.077,4.8739,5.0306,1903400.0],["2009-10-30",4.9842,5.0074,4.7347,4.7927,2437100.0],["2009-11-02",4.8043,4.8449,4.5026,4.7173,2111500.0],["2009-11-03",4.6534,4.7347,4.5258,4.6651,1821000.0],["2009-11-04",4.7231,4.7231,4.5316,4.5664,1500900.0],["2009-11-05",4.607,4.7057,4.4678,4.6128,1649800.0],["2009-11-06",4.5374,4.6302,4.4446,4.6012,894000.0],["2009-11-09",4.6244,4.8391,4.549,4.8275,1931500.0],["2009-11-10",4.4562,4.7985,4.4562,4.7115,1501000.0],["2009-11-11",4.4156,4.8391,4.4098,4.7753,1138500.0],["2009-11-12",4.7637,4.8449,4.6767,4.6767,926900.0],["2009-11-13",4.6592,4.8565,4.6128,4.8507,1796700.0],["2009-11-16",4.8333,5.0422,4.8217,4.9436,1681300.0],["2009-11-17",4.8449,5.106,4.8217,5.0596,1281300.0],["2009-11-18",5.0422,5.1466,5.0016,5.0132,1806900.0],["2009-11-19",4.961,4.961,4.8565,4.8913,1149400.0],["2009-11-20",4.9029,4.9726,4.8391,4.9146,1173600.0],["2009-11-23",4.99,5.077,4.9784,5.0422,1003000.0],["2009-11-24",5.0248,5.0712,4.9029,5.0248,865400.0],["2009-11-25",5.048,5.0712,4.9784,5.0132,371800.0],["2009-11-27",4.8333,4.99,4.6999,4.8565,621600.0],["2009-11-30",4.7173,5.0074,4.7173,5.0016,1451200.0],["2009-12-01",5.0306,5.0364,4.9494,4.9958,974100.0],["2009-12-02",4.9842,5.106,4.932,5.0538,915000.0],["2009-12-03",5.0886,5.1757,4.932,4.9378,912900.0],["2009-12-04",5.0132,5.0828,4.9262,5.0248,915700.0],["2009-12-07",5.0248,5.1176,4.9204,4.9378,895500.0],["2009-12-08",4.8971,5.0712,4.8797,4.9842,1228900.0],["2009-12-09",4.8739,5.0074,4.8449,4.8739,1548800.0],["2009-12-10",4.8565,4.9494,4.7579,4.9204,1078700.0],["2009-12-11",4.9378,5.0364,4.8913,4.9087,616500.0],["2009-12-14",4.9436,5.0306,4.8507,5.0074,1015000.0],["2009-12-15",4.99,5.0712,4.99,5.0248,843300.0],["2009-12-16",5.048,5.0828,4.9552,5.0132,1421900.0],["2009-12-17",4.9552,5.0596,4.9494,4.9784,1255500.0],["2009-12-18",5.0074,5.1002,4.99,5.0944,2325200.0],["2009-12-21",5.1292,5.1757,5.0364,5.1176,1139100.0],["2009-12-22",5.1176,5.2105,5.0712,5.1873,810900.0],["2009-12-23",5.1581,5.2397,5.0999,5.1407,763400.0],["2009-12-24",5.1349,5.2164,5.1349,5.2164,209800.0],["2009-12-28",5.2397,5.2397,5.1814,5.2105,537100.0],["2009-12-29",5.2047,5.2397,5.1698,5.1814,435200.0],["2009-12-30",5.1523,5.2105,5.0941,5.1407,521200.0],["2009-12-31",5.1116,5.1756,5.0766,5.0766,647900.0],["2010-01-04",5.0999,5.1698,5.0825,5.1349,959500.0],["2010-01-05",5.0999,5.1349,4.8671,5.0359,2563500.0],["2010-01-06",4.9951,5.0417,4.9486,4.966,1420900.0],["2010-01-07",4.9486,5.2397,4.9486,5.2047,2246400.0],["2010-01-08",5.164,5.2397,5.0883,5.2047,798600.0],["2010-01-11",5.1931,5.228,5.1232,5.1523,755200.0],["2010-01-12",5.1407,5.228,5.1407,5.164,830100.0],["2010-01-13",5.1989,5.2746,5.1174,5.2105,754000.0],["2010-01-14",5.1989,5.4725,5.1523,5.4551,1561300.0],["2010-01-15",5.4551,5.4958,5.3037,5.3736,1253300.0],["2010-01-19",5.3619,5.6064,5.3386,5.554,1834600.0],["2010-01-20",5.5016,5.7869,5.4085,5.7345,2286900.0],["2010-01-21",5.6879,5.8917,5.5715,5.7112,3748000.0],["2010-01-22",5.6414,5.6879,5.2513,5.2804,2869400.0],["2010-01-25",5.3561,5.3794,5.2164,5.3503,1796000.0],["2010-01-26",5.3212,5.4842,5.1989,5.3037,1088700.0],["2010-01-27",5.2804,5.5715,5.2804,5.554,1594000.0],["2010-01-28",5.5075,5.6705,5.3968,5.4085,965400.0],["2010-01-29",5.4376,5.5599,5.3794,5.3794,1617600.0],["2010-02-01",5.3794,5.4667,5.2338,5.2688,1421400.0],["2010-02-02",5.2455,5.2746,5.1814,5.2397,1001900.0],["2010-02-03",5.2338,5.2513,5.0999,5.1407,869000.0],["2010-02-04",5.0999,5.1523,4.9486,5.0184,1340500.0],["2010-02-05",5.0184,5.1873,4.8496,4.9486,2125800.0],["2010-02-08",4.9719,5.0068,4.8962,4.9078,1124700.0],["2010-02-09",5.0126,5.1581,4.9835,5.1465,1493500.0],["2010-02-10",5.1523,5.3095,5.1116,5.2571,926600.0],["2010-02-11",5.2338,5.3153,5.2105,5.2746,715300.0],["2010-02-12",5.1989,5.3386,5.1989,5.3212,925500.0],["2010-02-16",5.3386,5.4085,5.2979,5.3444,647100.0],["2010-02-17",5.3503,5.3736,5.1873,5.2105,1049000.0],["2010-02-18",5.2164,5.3095,5.1873,5.3037,1061400.0],["2010-02-19",5.2921,5.391,5.1873,5.3444,758700.0],["2010-02-22",5.3852,5.5307,5.3794,5.5249,868300.0],["2010-02-23",5.5307,5.5773,5.4434,5.4434,978300.0],["2010-02-24",5.4725,5.7462,5.4667,5.7462,2570500.0],["2010-02-25",5.6938,5.7578,5.5424,5.5773,1452500.0],["2010-02-26",5.5948,5.6472,5.4842,5.6006,1199600.0],["2010-03-01",5.6006,5.6239,5.4958,5.5424,1087100.0],["2010-03-02",5.5307,5.6181,5.4842,5.5657,1603800.0],["2010-03-03",5.589,5.6064,5.4784,5.5075,1024400.0],["2010-03-04",5.5075,5.5831,5.4143,5.4318,875900.0],["2010-03-05",5.4551,5.589,5.4201,5.589,1546900.0],["2010-03-08",5.5657,5.6006,5.4958,5.5307,958800.0],["2010-03-09",5.4958,5.5773,5.4434,5.5307,1377100.0],["2010-03-10",5.5249,5.6646,5.4958,5.6646,1797100.0],["2010-03-11",5.6414,5.7636,5.6123,5.7636,1208600.0],["2010-03-12",5.7753,5.7927,5.6355,5.6938,867300.0],["2010-03-15",5.6705,5.7869,5.6588,5.7694,898500.0],["2010-03-16",5.7636,5.8451,5.6938,5.8393,1625500.0],["2010-03-17",5.8393,5.9092,5.7986,5.8801,1508800.0],["2010-03-18",5.8626,6.1129,5.8626,6.0664,1964400.0],["2010-03-19",6.0664,6.1537,6.014,6.0547,1805800.0],["2010-03-22",6.0198,6.1304,5.9499,6.1071,836700.0],["2010-03-23",6.0838,6.142,5.9325,6.0547,1388800.0],["2010-03-24",6.0081,6.0722,5.9674,6.0314,1117800.0],["2010-03-25",6.0548,6.1599,5.8971,6.0314,1151900.0],["2010-03-26",6.0314,6.1307,5.9555,5.9847,1086400.0],["2010-03-29",6.0314,6.1365,5.9497,6.1248,997900.0],["2010-03-30",6.1482,6.1716,5.9322,5.9789,1160100.0],["2010-03-31",5.9497,6.0548,5.9088,5.9555,1220300.0],["2010-04-01",5.9672,6.0606,5.9555,6.0081,562800.0],["2010-04-05",6.0139,6.0489,5.9789,6.0139,709000.0],["2010-04-06",5.9789,6.2475,5.9789,6.2358,840300.0],["2010-04-07",6.2358,6.3234,6.1073,6.1716,1070800.0],["2010-04-08",6.119,6.3,6.1073,6.2825,775000.0],["2010-04-09",6.2883,6.3642,6.265,6.3584,671800.0],["2010-04-12",6.3467,6.3759,6.2591,6.3584,785600.0],["2010-04-13",6.3584,6.3701,6.2183,6.2767,871600.0],["2010-04-14",6.335,6.6036,6.335,6.5978,1220900.0],["2010-04-15",6.5978,6.6795,6.5336,6.6036,989300.0],["2010-04-16",6.5686,6.5861,6.265,6.3467,1662600.0],["2010-04-19",6.3,6.4051,6.2124,6.3117,1339200.0],["2010-04-20",6.3292,6.4168,6.2241,6.3934,1221600.0],["2010-04-21",6.3934,6.5861,6.335,6.5452,1890700.0],["2010-04-22",6.5511,6.7905,6.481,6.6562,2220500.0],["2010-04-23",6.6562,6.8605,6.5861,6.8255,1178600.0],["2010-04-26",6.7963,6.8605,6.5628,6.5919,826800.0],["2010-04-27",6.5511,6.6912,6.3701,6.3701,1345400.0],["2010-04-28",6.4285,6.5277,6.3526,6.3934,1565600.0],["2010-04-29",6.4285,6.4693,6.3409,6.4518,1399700.0],["2010-04-30",6.1774,6.2358,5.9964,6.1307,14396600.0],["2010-05-03",6.1599,6.2475,6.1248,6.154,2513300.0],["2010-05-04",6.0489,6.0898,5.9906,6.0256,2501400.0],["2010-05-05",5.9614,6.1365,5.9497,6.084,2020100.0],["2010-05-06",6.0489,6.1307,5.6052,5.7628,4512400.0],["2010-05-07",5.8387,5.9322,5.6227,5.7628,4240300.0],["2010-05-10",5.9906,6.0723,5.7979,6.0022,2104300.0],["2010-05-11",5.9964,6.2007,5.8796,6.0431,1767200.0],["2010-05-12",6.1073,6.2708,6.084,6.2475,2140300.0],["2010-05-13",6.2475,6.2475,6.1132,6.1832,2100500.0],["2010-05-14",6.1365,6.1716,5.973,6.0197,1666100.0],["2010-05-17",6.0198,6.1073,5.8913,6.0373,1441300.0],["2010-05-18",6.1365,6.2007,5.8855,5.9322,1939000.0],["2010-05-19",5.8913,6.0256,5.7687,5.8738,2143500.0],["2010-05-20",5.8037,5.8387,5.6344,5.6694,3327400.0],["2010-05-21",5.5585,5.8037,5.4884,5.7687,2436200.0],["2010-05-24",5.7278,5.7512,5.5818,5.5877,1075200.0],["2010-05-25",5.4475,5.6052,5.43,5.5994,1835900.0],["2010-05-26",5.6402,5.6811,5.5702,5.6169,1700000.0],["2010-05-27",5.7395,5.903,5.6577,5.903,1756600.0],["2010-05-28",5.8679,6.0431,5.7453,5.8096,2634600.0],["2010-06-01",5.7862,5.8679,5.6869,5.7453,1864100.0],["2010-06-02",5.8037,5.9088,5.6986,5.9088,1512600.0],["2010-06-03",5.9088,5.938,5.8037,5.9147,1283900.0],["2010-06-04",5.8154,5.8621,5.5702,5.5877,1372600.0],["2010-06-07",5.7161,5.7161,5.5468,5.5702,1654000.0],["2010-06-08",5.611,5.6694,5.4592,5.6577,1360300.0],["2010-06-09",5.6344,5.8096,5.5935,5.5994,1519600.0],["2010-06-10",5.6636,5.8329,5.6402,5.8329,1263700.0],["2010-06-11",5.7337,5.8387,5.6636,5.8387,851100.0],["2010-06-14",5.8796,5.9322,5.7804,5.8154,1396300.0],["2010-06-15",5.8329,5.9614,5.757,5.9438,922200.0],["2010-06-16",5.8855,5.9906,5.8387,5.938,1070900.0],["2010-06-17",5.9789,5.9906,5.8621,5.9438,781900.0],["2010-06-18",5.9555,6.0022,5.8738,5.9789,1309000.0],["2010-06-21",5.9614,6.0665,5.9497,5.9672,626700.0],["2010-06-22",5.9438,6.0781,5.8621,5.8679,1221600.0],["2010-06-23",5.8679,5.9147,5.8096,5.8212,773400.0],["2010-06-24",5.7802,5.9208,5.6924,5.7685,1199400.0],["2010-06-25",5.7919,5.9208,5.7451,5.8798,1755500.0],["2010-06-28",5.8915,5.9501,5.8447,5.8915,1301300.0],["2010-06-29",5.8154,5.8681,5.669,5.71,1575600.0],["2010-06-30",5.7451,6.0203,5.6397,5.6514,1867800.0],["2010-07-01",5.628,5.7275,5.3703,5.5226,2442500.0],["2010-07-02",5.587,5.5987,5.4054,5.4464,1375600.0],["2010-07-06",5.5401,5.6221,5.4171,5.4757,1460800.0],["2010-07-07",5.4991,5.8212,5.4874,5.8095,1830200.0],["2010-07-08",5.8739,5.9208,5.751,5.9091,1634400.0],["2010-07-09",5.9149,6.0028,5.8798,6.0028,1468800.0],["2010-07-12",5.9618,6.0789,5.8974,5.9266,1668200.0],["2010-07-13",5.9852,6.1843,5.9735,6.1785,1994400.0],["2010-07-14",6.1082,6.1433,5.9032,5.9969,1904700.0],["2010-07-15",6.0203,6.0613,5.8271,5.9442,2248500.0],["2010-07-16",5.8974,5.8974,5.6514,5.6748,1557000.0],["2010-07-19",5.6924,5.7392,5.5811,5.6514,1096000.0],["2010-07-20",5.5635,5.7685,5.4816,5.7627,2566900.0],["2010-07-21",5.6397,5.7334,5.0775,5.1419,6583600.0],["2010-07-22",5.3293,5.3644,5.218,5.3527,2520400.0],["2010-07-23",5.3117,5.3879,5.2239,5.3703,1999800.0],["2010-07-26",5.3527,5.4874,5.3117,5.4874,1481500.0],["2010-07-27",5.5401,5.5928,5.4581,5.4991,1957700.0],["2010-07-28",5.4991,5.5284,5.4171,5.4464,1393000.0],["2010-07-29",5.4933,5.505,5.2532,5.3703,1591800.0],["2010-07-30",5.3,5.382,5.2766,5.3352,1303200.0],["2010-08-02",5.4113,5.4581,5.3469,5.4581,1166700.0],["2010-08-03",5.4171,5.4874,5.3527,5.3761,860100.0],["2010-08-04",5.3879,5.4113,5.3117,5.3352,856800.0],["2010-08-05",5.3,5.3352,5.2122,5.3,1078400.0],["2010-08-06",5.2414,5.2883,5.1712,5.2414,974900.0],["2010-08-09",5.2707,5.3,5.2297,5.2649,608700.0],["2010-08-10",5.2063,5.259,5.1419,5.1712,952300.0],["2010-08-11",5.095,5.1126,4.9369,4.9369,1270800.0],["2010-08-12",4.8666,4.9662,4.8022,4.9369,1280000.0],["2010-08-13",4.9194,5.0248,4.9076,4.9194,875400.0],["2010-08-16",4.8842,4.9721,4.8842,4.9662,758900.0],["2010-08-17",5.0072,5.0658,4.9603,5.0248,848800.0],["2010-08-18",5.0072,5.0833,4.9662,5.0306,714700.0],["2010-08-19",4.9838,5.0482,4.9369,4.9955,1421300.0],["2010-08-20",4.9486,4.9896,4.8432,4.9603,898900.0],["2010-08-23",5.0072,5.054,4.9486,4.9896,945700.0],["2010-08-24",4.9018,4.9311,4.8374,4.8666,1212100.0],["2010-08-25",4.8256,4.9662,4.8081,4.9662,1208400.0],["2010-08-26",4.9955,5.0365,4.9076,4.9076,1130500.0],["2010-08-27",4.9369,5.0072,4.8374,5.0072,860900.0],["2010-08-30",4.9779,4.9779,4.7905,4.8022,884400.0],["2010-08-31",4.7788,4.9018,4.7729,4.8549,1017400.0],["2010-09-01",4.9194,5.0716,4.8198,5.0716,1449200.0],["2010-09-02",5.0365,5.0658,4.9545,5.0658,777800.0],["2010-09-03",5.136,5.2005,5.0306,5.1068,878000.0],["2010-09-07",5.0716,5.1068,4.9369,4.9428,1044300.0],["2010-09-08",4.9428,5.1126,4.9428,5.1009,1070000.0],["2010-09-09",5.177,5.2005,5.0482,5.1068,869000.0],["2010-09-10",5.1243,5.1653,5.1068,5.1302,561700.0],["2010-09-13",5.1829,5.2356,5.1243,5.218,1027900.0],["2010-09-14",5.1887,5.1887,5.0833,5.136,1020600.0],["2010-09-15",5.095,5.1829,5.0599,5.1477,842300.0],["2010-09-16",5.1477,5.1712,5.0072,5.054,621300.0],["2010-09-17",5.095,5.095,4.9838,5.0482,1295600.0],["2010-09-20",5.0365,5.1712,5.0365,5.1595,816100.0],["2010-09-21",5.1419,5.2415,5.1126,5.136,966200.0],["2010-09-22",5.1009,5.1068,4.9252,4.9428,960400.0],["2010-09-23",4.9135,5.0833,4.9018,4.9252,915600.0],["2010-09-24",5.0072,5.0599,4.9135,5.054,1167800.0],["2010-09-27",5.0775,5.136,4.9896,5.0716,1670300.0],["2010-09-28",5.0775,5.1946,5.0248,5.177,1107200.0],["2010-09-29",5.1653,5.2239,5.1477,5.1887,1103900.0],["2010-09-30",5.2181,5.3885,5.2181,5.3239,2512500.0],["2010-10-01",5.3592,5.4003,5.2945,5.365,1257100.0],["2010-10-04",5.3356,5.412,5.3239,5.365,1698400.0],["2010-10-05",5.412,5.4767,5.318,5.4591,1242800.0],["2010-10-06",5.4591,5.5648,5.4179,5.5413,1500400.0],["2010-10-07",5.5648,5.6177,5.5002,5.5354,1496700.0],["2010-10-08",5.5354,5.5589,5.4767,5.5472,1029400.0],["2010-10-11",5.5296,5.5648,5.4767,5.5061,435800.0],["2010-10-12",5.5061,5.5589,5.4532,5.5531,574700.0],["2010-10-13",5.5883,5.6941,5.5061,5.653,1798800.0],["2010-10-14",5.6236,5.6941,5.5472,5.653,1561700.0],["2010-10-15",5.6823,5.7059,5.5589,5.6001,1727900.0],["2010-10-18",5.5883,5.6765,5.5883,5.6706,693300.0],["2010-10-19",5.5883,5.7059,5.5237,5.5825,951700.0],["2010-10-20",5.6295,5.6471,5.4649,5.4767,1427800.0],["2010-10-21",5.4708,5.5178,5.3592,5.4355,1081800.0],["2010-10-22",5.4414,5.4884,5.3944,5.4884,1187300.0],["2010-10-25",5.5178,5.5766,5.4591,5.4708,1324300.0],["2010-10-26",5.4591,5.5531,5.4591,5.4649,1505800.0],["2010-10-27",5.4179,5.5589,5.4179,5.4826,1091600.0],["2010-10-28",5.5178,5.5296,5.3474,5.412,792300.0],["2010-10-29",5.3768,5.5061,5.3533,5.4884,1048300.0],["2010-11-01",5.4943,5.5178,5.1652,5.2475,1952900.0],["2010-11-02",5.2651,5.3063,5.2005,5.2534,1314900.0],["2010-11-03",5.2358,5.3004,5.2181,5.3004,1376700.0],["2010-11-04",5.3533,5.4826,5.3063,5.4826,1481800.0],["2010-11-05",5.4708,5.6706,5.4355,5.5296,1180000.0],["2010-11-08",5.5002,5.5354,5.3709,5.4179,1266300.0],["2010-11-09",5.412,5.4473,5.2945,5.318,1462200.0],["2010-11-10",5.3121,5.4355,5.3004,5.4297,1255400.0],["2010-11-11",5.3768,5.4062,5.3298,5.3533,1087200.0],["2010-11-12",5.3415,5.3709,5.2769,5.3239,774900.0],["2010-11-15",5.3415,5.3768,5.2769,5.2828,1154000.0],["2010-11-16",5.271,5.3063,5.177,5.2534,1149500.0],["2010-11-17",5.2534,5.3004,5.177,5.2064,602700.0],["2010-11-18",5.2651,5.2886,5.1829,5.2005,1147700.0],["2010-11-19",5.1946,5.2181,5.1594,5.2122,525200.0],["2010-11-22",5.1711,5.1887,5.0771,5.1535,1216300.0],["2010-11-23",5.083,5.177,5.083,5.13,1691200.0],["2010-11-24",5.1711,5.2005,5.13,5.1535,876000.0],["2010-11-26",5.1006,5.1417,5.0183,5.0183,636900.0],["2010-11-29",5.0125,5.1652,5.0007,5.1476,1322300.0],["2010-11-30",5.0947,5.1652,5.083,5.083,1362200.0],["2010-12-01",5.1535,5.2416,5.1124,5.2416,1171500.0],["2010-12-02",5.2358,5.3944,5.1946,5.3885,965500.0],["2010-12-03",5.3415,5.3474,5.2416,5.3356,1370000.0],["2010-12-06",5.3356,5.4062,5.2828,5.3768,815700.0],["2010-12-07",5.4355,5.4591,5.3533,5.3709,766800.0],["2010-12-08",5.3592,5.5707,5.3533,5.5472,1115600.0],["2010-12-09",5.5766,5.6118,5.5237,5.6001,949700.0],["2010-12-10",5.6001,5.6353,5.5296,5.6353,638200.0],["2010-12-13",5.6412,5.6412,5.5237,5.5589,873800.0],["2010-12-14",5.5648,5.6647,5.5354,5.5883,923100.0],["2010-12-15",5.6118,5.7059,5.5413,5.5825,1428600.0],["2010-12-16",5.6236,5.794,5.5942,5.7587,1460100.0],["2010-12-17",5.7764,5.8351,5.7294,5.7646,1634900.0],["2010-12-20",5.7705,5.8058,5.653,5.7352,1138300.0],["2010-12-21",5.7764,5.8998,5.7411,5.8469,1230200.0],["2010-12-22",5.8586,6.1524,5.8116,6.1466,1938500.0],["2010-12-23",6.1348,6.1524,6.0584,6.0937,1098600.0],["2010-12-27",6.0643,6.1407,6.0408,6.1407,478600.0],["2010-12-28",6.1466,6.1936,6.1054,6.1642,665400.0],["2010-12-29",6.1701,6.2523,6.1407,6.2053,970700.0],["2010-12-30",6.1877,6.2112,6.1287,6.1464,685800.0],["2010-12-31",6.1287,6.1582,6.0934,6.0934,855400.0],["2011-01-03",6.1523,6.2171,6.1464,6.17,1481800.0],["2011-01-04",6.1994,6.2348,5.9991,6.0934,1117000.0],["2011-01-05",6.0875,6.1287,6.0521,6.1228,1201800.0],["2011-01-06",6.1228,6.1287,6.0109,6.0698,1032500.0],["2011-01-07",6.0875,6.1052,5.8694,5.8871,1488400.0],["2011-01-10",5.8459,5.9991,5.781,5.9814,932500.0],["2011-01-11",6.0462,6.0816,5.9284,5.9932,600000.0],["2011-01-12",6.0521,6.1228,6.005,6.0934,710900.0],["2011-01-13",6.0698,6.111,5.9637,5.9873,904900.0],["2011-01-14",5.9873,6.2761,5.9637,6.2761,1210800.0],["2011-01-18",6.2878,6.3468,6.1464,6.3232,1898500.0],["2011-01-19",6.0344,6.3468,6.0285,6.2053,2831700.0],["2011-01-20",6.0934,6.2878,6.058,6.1994,1585900.0],["2011-01-21",6.2466,6.3055,6.1759,6.1935,1362500.0],["2011-01-24",6.2112,6.2819,6.1523,6.1818,801800.0],["2011-01-25",6.1405,6.1877,6.0934,6.1818,585300.0],["2011-01-26",6.1877,6.1877,6.0698,6.0875,631000.0],["2011-01-27",6.1523,6.2702,6.0875,6.2289,1068300.0],["2011-01-28",6.223,6.3291,6.1228,6.1228,1219300.0],["2011-01-31",6.17,6.2525,6.0639,6.0816,1502000.0],["2011-02-01",6.1759,6.2878,6.1052,6.2584,798700.0],["2011-02-02",6.2171,6.3232,6.1582,6.17,935300.0],["2011-02-03",6.1464,6.2053,6.1052,6.1935,1050200.0],["2011-02-04",6.2053,6.2819,6.111,6.2584,845300.0],["2011-02-07",6.2643,6.335,6.1818,6.2819,853300.0],["2011-02-08",6.2466,6.335,6.2289,6.3055,662600.0],["2011-02-09",6.2761,6.3586,6.2525,6.2643,837400.0],["2011-02-10",6.2407,6.2878,6.2289,6.2584,482500.0],["2011-02-11",6.2466,6.5943,6.223,6.5353,1715100.0],["2011-02-14",6.5177,6.5943,6.4057,6.4705,1626800.0],["2011-02-15",6.4411,6.4882,6.3939,6.4057,798700.0],["2011-02-16",6.4293,6.4764,6.3998,6.4293,977900.0],["2011-02-17",6.3939,6.4293,6.388,6.4293,330900.0],["2011-02-18",6.4234,6.5118,6.3762,6.5059,619000.0],["2011-02-22",6.4411,6.4528,6.2937,6.3468,989300.0],["2011-02-23",6.3173,6.388,6.1582,6.1582,1261000.0],["2011-02-24",6.1877,6.2407,6.0109,6.0698,1905100.0],["2011-02-25",6.0993,6.2584,6.0639,6.2525,1204200.0],["2011-02-28",6.3998,6.5353,6.3527,6.4175,1513500.0],["2011-03-01",6.4646,6.4823,6.2171,6.223,1477600.0],["2011-03-02",6.2289,6.2937,6.1994,6.2348,1055200.0],["2011-03-03",6.2878,6.5236,6.2878,6.5118,1389200.0],["2011-03-04",6.5,6.5118,6.3998,6.4469,1414400.0],["2011-03-07",6.4587,6.553,6.4411,6.4823,1573400.0],["2011-03-08",6.5412,6.8005,6.5236,6.7357,1989000.0],["2011-03-09",6.6945,6.7534,6.6002,6.6473,1314700.0],["2011-03-10",6.5471,6.6061,6.4764,6.4823,990900.0],["2011-03-11",6.4646,6.5236,6.4293,6.4941,834200.0],["2011-03-14",6.4469,6.4823,6.3586,6.3939,724500.0],["2011-03-15",6.2112,6.3762,6.1935,6.3586,1137500.0],["2011-03-16",6.3821,6.3939,6.2643,6.3114,1420400.0],["2011-03-17",6.3762,6.3998,6.2584,6.3114,976000.0],["2011-03-18",6.3644,6.4587,6.3232,6.3703,2264900.0],["2011-03-21",6.4352,6.5177,6.4116,6.5118,1066500.0],["2011-03-22",6.4882,6.5648,6.3821,6.3821,818800.0],["2011-03-23",6.3939,6.4469,6.2289,6.3527,1198800.0],["2011-03-24",6.3822,6.4118,6.2994,6.3941,876100.0],["2011-03-25",6.3941,6.5952,6.3941,6.471,1222300.0],["2011-03-28",6.4946,6.5301,6.4296,6.4296,706700.0],["2011-03-29",6.4296,6.5065,6.3763,6.4118,814600.0],["2011-03-30",6.4591,6.5656,6.4236,6.5301,500600.0],["2011-03-31",6.5301,6.5952,6.5005,6.5715,603800.0],["2011-04-01",6.6721,6.743,6.607,6.7253,670700.0],["2011-04-04",6.7253,6.7845,6.6839,6.7135,464000.0],["2011-04-05",6.6898,6.7312,6.6543,6.6543,647000.0],["2011-04-06",6.7135,6.814,6.6721,6.8081,701900.0],["2011-04-07",6.7726,6.8554,6.743,6.7785,840100.0],["2011-04-08",6.7726,6.814,6.5952,6.6129,398900.0],["2011-04-11",6.6011,6.6662,6.5538,6.5833,519300.0],["2011-04-12",6.5538,6.6425,6.5301,6.5833,654500.0],["2011-04-13",6.6188,6.6425,6.4355,6.4887,1037100.0],["2011-04-14",6.4177,6.5242,6.3704,6.5065,805200.0],["2011-04-15",6.5419,6.5774,6.465,6.5301,599100.0],["2011-04-18",6.4591,6.5065,6.3527,6.4059,1076800.0],["2011-04-19",6.4591,6.5183,6.2994,6.3231,1397200.0],["2011-04-20",6.329,6.4473,6.1989,6.4355,1512300.0],["2011-04-21",6.3882,6.4473,6.329,6.4296,567100.0],["2011-04-25",6.4532,6.5005,6.4296,6.4296,574400.0],["2011-04-26",6.4473,6.6721,6.4473,6.6602,1100000.0],["2011-04-27",6.6366,6.7371,6.607,6.7194,1020500.0],["2011-04-28",6.7194,6.8081,6.6662,6.8022,776000.0],["2011-04-29",6.8022,6.9205,6.678,6.9087,1662300.0],["2011-05-02",6.9442,7.0092,6.9146,6.9796,3106600.0],["2011-05-03",6.9501,6.9915,6.9087,6.9737,1400000.0],["2011-05-04",6.9619,7.0447,6.9205,6.9323,4069700.0],["2011-05-05",6.8673,6.8968,6.7549,6.7904,869800.0],["2011-05-06",6.8791,6.8909,6.743,6.7904,1502100.0],["2011-05-09",6.7667,6.8318,6.678,6.7963,575400.0],["2011-05-10",6.8022,6.8613,6.7785,6.8318,798100.0],["2011-05-11",6.8199,6.8318,6.7016,6.8199,1500000.0],["2011-05-12",6.7608,6.8318,6.7016,6.814,803000.0],["2011-05-13",6.8199,6.8199,6.6366,6.6839,459400.0],["2011-05-16",6.6602,6.7135,6.6188,6.6484,600500.0],["2011-05-17",6.607,6.7076,6.5774,6.7016,858000.0],["2011-05-18",6.678,6.6839,6.6307,6.6425,877000.0],["2011-05-19",6.6839,6.7194,6.6188,6.6957,687200.0],["2011-05-20",6.6543,6.7076,6.5774,6.5833,863700.0],["2011-05-23",6.5124,6.607,6.5065,6.5065,801200.0],["2011-05-24",6.5479,6.5597,6.4,6.5183,617900.0],["2011-05-25",6.5065,6.5538,6.4414,6.4887,809600.0],["2011-05-26",6.4532,6.5479,6.4236,6.5301,788300.0],["2011-05-27",6.5124,6.5656,6.5005,6.5479,576500.0],["2011-05-31",6.5952,6.6129,6.536,6.5893,1355500.0],["2011-06-01",6.5774,6.6248,6.3349,6.3408,915100.0],["2011-06-02",6.3467,6.4414,6.3053,6.4118,974700.0],["2011-06-03",6.3172,6.4296,6.2758,6.2758,843300.0],["2011-06-06",6.2699,6.3645,6.187,6.2758,937700.0],["2011-06-07",6.3172,6.3408,6.2344,6.2462,691700.0],["2011-06-08",6.2166,6.2758,6.193,6.2107,967900.0],["2011-06-09",6.2107,6.2699,6.1634,6.2284,648200.0],["2011-06-10",6.193,6.2462,6.0155,6.1752,1298000.0],["2011-06-13",6.1811,6.2403,6.1279,6.193,561400.0],["2011-06-14",6.2758,6.3467,6.2225,6.2817,513300.0],["2011-06-15",6.2284,6.2639,6.122,6.2048,1007400.0],["2011-06-16",6.193,6.3113,6.1811,6.2521,591300.0],["2011-06-17",6.2876,6.3882,6.2403,6.3113,1273000.0],["2011-06-20",6.2876,6.3467,6.2639,6.2699,747000.0],["2011-06-21",6.2817,6.3349,6.2344,6.3349,748900.0],["2011-06-22",6.2994,6.4059,6.2994,6.3763,1000800.0],["2011-06-23",6.2994,6.3408,6.2284,6.3053,1073900.0],["2011-06-24",6.3172,6.3231,6.2107,6.2876,723200.0],["2011-06-27",6.2876,6.3881,6.2699,6.3053,615000.0],["2011-06-28",6.3113,6.3586,6.2403,6.3172,833400.0],["2011-06-29",6.3527,6.4236,6.2935,6.4059,961400.0],["2011-06-30",6.4,6.4416,6.3286,6.3643,1380400.0],["2011-07-01",6.3762,6.5604,6.3702,6.5545,939300.0],["2011-07-05",6.5426,6.5901,6.4356,6.5366,703000.0],["2011-07-06",6.5307,6.6674,6.4713,6.602,1307800.0],["2011-07-07",6.6436,6.6971,6.5842,6.602,758500.0],["2011-07-08",6.5069,6.5307,6.3702,6.4059,817600.0],["2011-07-11",6.3346,6.3762,6.2692,6.287,597600.0],["2011-07-12",6.2573,6.4237,6.2573,6.3465,891100.0],["2011-07-13",6.3584,6.4178,6.3286,6.3465,875200.0],["2011-07-14",6.3762,6.4059,6.2217,6.2395,905600.0],["2011-07-15",6.3108,6.3168,6.186,6.2039,688400.0],["2011-07-18",6.2098,6.2395,6.0494,6.1801,830500.0],["2011-07-19",6.1979,6.1979,6.0731,6.1325,1816300.0],["2011-07-20",6.1801,6.4653,6.0791,6.4297,1717800.0],["2011-07-21",6.4772,6.5188,6.4178,6.4475,1546900.0],["2011-07-22",6.4297,6.4594,6.3108,6.4178,606900.0],["2011-07-25",6.3584,6.4594,6.2276,6.4,961100.0],["2011-07-26",6.3762,6.3881,6.2811,6.287,636700.0],["2011-07-27",6.2573,6.3049,6.0315,6.0434,1339400.0],["2011-07-28",6.0494,6.1325,5.9899,5.9959,954900.0],["2011-07-29",5.9543,6.085,5.9067,6.0315,1084200.0],["2011-08-01",6.085,6.1088,5.9662,6.0137,893300.0],["2011-08-02",5.984,6.0375,5.9246,5.9662,1343600.0],["2011-08-03",5.9721,6.0315,5.8295,6.0256,1219300.0],["2011-08-04",5.9483,5.9662,5.7106,5.7225,1621700.0],["2011-08-05",5.7701,5.7879,5.5086,5.5858,2015700.0],["2011-08-08",5.4313,5.5502,5.051,5.051,2919400.0],["2011-08-09",5.1223,5.3066,4.8609,5.2531,2573100.0],["2011-08-10",5.1402,5.3422,4.748,4.7599,2685700.0],["2011-08-11",4.7836,5.1402,4.7539,5.0807,1861700.0],["2011-08-12",5.1223,5.1818,4.8906,4.8965,1336300.0],["2011-08-15",4.9678,5.057,4.9381,5.0332,1572300.0],["2011-08-16",4.9916,5.0986,4.9381,5.057,1649700.0],["2011-08-17",5.0867,5.1818,4.9975,5.0391,959800.0],["2011-08-18",4.8965,4.8965,4.7242,4.8015,2008200.0],["2011-08-19",4.7301,4.8609,4.6172,4.6232,1127800.0],["2011-08-22",4.7955,4.9322,4.6707,4.6885,1421300.0],["2011-08-23",4.7183,4.9322,4.6351,4.9322,1407100.0],["2011-08-24",4.9025,5.1223,4.843,5.0689,1007900.0],["2011-08-25",5.1639,5.3422,4.8846,4.9678,931000.0],["2011-08-26",4.9203,5.1818,4.8728,5.1164,1250500.0],["2011-08-29",5.1818,5.5442,5.1402,5.5442,1758300.0],["2011-08-30",5.4848,5.5324,5.3184,5.3541,887600.0],["2011-08-31",5.3897,5.4908,5.3006,5.4492,915800.0],["2011-09-01",5.4432,5.4848,5.2055,5.2115,826800.0],["2011-09-02",5.0867,5.158,4.95,4.95,906300.0],["2011-09-06",4.7955,4.9619,4.7955,4.9262,1188200.0],["2011-09-07",5.0273,5.2352,4.9678,5.2234,870100.0],["2011-09-08",5.1521,5.1818,5.0332,5.057,760500.0],["2011-09-09",4.9916,5.0807,4.843,4.8609,917000.0],["2011-09-12",4.7777,4.9976,4.7777,4.9976,835200.0],["2011-09-13",5.0273,5.1877,4.9916,5.0689,1206400.0],["2011-09-14",5.1223,5.2471,5.0154,5.1996,1254400.0],["2011-09-15",5.259,5.2947,5.158,5.2947,714000.0],["2011-09-16",5.2828,5.3244,4.9857,5.1996,1213200.0],["2011-09-19",5.0986,5.0986,4.9441,4.9619,1228300.0],["2011-09-20",4.9738,5.0689,4.8906,4.8906,1217000.0],["2011-09-21",4.8965,4.9619,4.5519,4.5697,1976400.0],["2011-09-22",4.4508,4.6885,4.4211,4.6291,2226800.0],["2011-09-23",4.6113,4.7301,4.54,4.6232,1385300.0],["2011-09-26",4.6648,4.8074,4.5697,4.8074,1143400.0],["2011-09-27",4.8965,5.0629,4.849,4.9144,1993300.0],["2011-09-28",4.9203,5.0035,4.641,4.6529,1787600.0],["2011-09-29",4.7904,4.8443,4.6349,4.8443,1540200.0],["2011-09-30",4.7546,4.8084,4.5632,4.5751,1855200.0],["2011-10-03",4.5333,4.6828,4.4316,4.4496,2039800.0],["2011-10-04",4.3897,4.7605,4.2941,4.7426,2205200.0],["2011-10-05",4.7007,4.8323,4.617,4.7845,1003300.0],["2011-10-06",4.7605,4.9519,4.6888,4.922,2795400.0],["2011-10-07",4.94,4.9758,4.7247,4.7366,1418600.0],["2011-10-10",4.8503,5.0357,4.8144,5.0297,910000.0],["2011-10-11",4.9639,5.0775,4.8682,5.0356,1015500.0],["2011-10-12",5.0835,5.2868,5.0177,5.1672,1147500.0],["2011-10-13",5.1134,5.1672,4.9519,5.0596,1552600.0],["2011-10-14",5.1493,5.2808,4.9998,5.1553,759800.0],["2011-10-17",5.1194,5.1433,4.8861,4.9101,1186000.0],["2011-10-18",4.928,5.3227,4.8921,5.2809,1794700.0],["2011-10-19",5.2629,5.532,5.1672,5.4543,2779400.0],["2011-10-20",5.4902,5.7055,5.2151,5.6516,5205200.0],["2011-10-21",5.7115,5.855,5.6158,5.837,10399300.0],["2011-10-24",5.8311,6.0643,5.7174,6.0404,2682400.0],["2011-10-25",5.9746,6.0165,5.7115,5.7115,2069900.0],["2011-10-26",5.8131,5.855,5.6516,5.7593,2738700.0],["2011-10-27",6.0404,6.1241,5.843,5.8849,4183100.0],["2011-10-28",5.837,5.8789,5.7593,5.8311,1427300.0],["2011-10-31",5.7234,5.861,5.6397,5.6457,1407100.0],["2011-11-01",5.4842,5.6397,5.3407,5.3407,2272900.0],["2011-11-02",5.4722,5.5918,5.4124,5.55,1309000.0],["2011-11-03",5.6158,5.6875,5.4244,5.6756,1155600.0],["2011-11-04",5.5978,5.6337,5.4962,5.6158,729500.0],["2011-11-07",5.6098,5.6995,5.544,5.6935,1325100.0],["2011-11-08",5.7533,5.8969,5.6816,5.8789,1651100.0],["2011-11-09",5.6935,5.7593,5.4124,5.4304,1754700.0],["2011-11-10",5.556,5.8251,5.4304,5.5081,1215500.0],["2011-11-11",5.5799,5.6457,5.532,5.5978,766400.0],["2011-11-14",5.556,5.6158,5.4603,5.5141,1019800.0],["2011-11-15",5.4842,5.6337,5.4244,5.5918,1138800.0],["2011-11-16",5.538,5.6756,5.4842,5.5201,1280500.0],["2011-11-17",5.5679,5.6875,5.4722,5.5141,1296000.0],["2011-11-18",5.5261,5.5739,5.4543,5.544,655500.0],["2011-11-21",5.4363,5.4603,5.2569,5.3407,1242100.0],["2011-11-22",5.3227,5.3825,5.2629,5.2928,951600.0],["2011-11-23",5.239,5.3167,5.0656,5.1014,1014200.0],["2011-11-25",5.0775,5.227,5.0297,5.1313,315200.0],["2011-11-28",5.3287,5.3706,5.2509,5.3466,1458500.0],["2011-11-29",5.3227,5.3526,5.2151,5.239,855100.0],["2011-11-30",5.4483,5.6098,5.3765,5.5978,2042800.0],["2011-12-01",5.532,5.6337,5.4363,5.538,1062200.0],["2011-12-02",5.6098,5.7234,5.532,5.5859,974000.0],["2011-12-05",5.6995,5.7772,5.5739,5.7294,962700.0],["2011-12-06",5.6816,5.6995,5.6038,5.6576,922700.0],["2011-12-07",5.6098,5.7473,5.5021,5.7174,974600.0],["2011-12-08",5.6457,5.6636,5.4423,5.4543,1079600.0],["2011-12-09",5.5021,5.7174,5.4603,5.6995,946900.0],["2011-12-12",5.5679,5.6217,5.5141,5.5978,881400.0],["2011-12-13",5.6457,5.6875,5.4423,5.4962,877500.0],["2011-12-14",5.4483,5.5918,5.4483,5.4722,1113600.0],["2011-12-15",5.55,5.6397,5.4842,5.5739,1080800.0],["2011-12-16",5.5739,5.7713,5.5081,5.6636,2140000.0],["2011-12-19",5.6756,5.6756,5.4722,5.4842,952800.0],["2011-12-20",5.5859,5.7533,5.532,5.7294,1185100.0],["2011-12-21",5.7115,5.7593,5.6636,5.7115,2252300.0],["2011-12-22",5.7294,6.0105,5.7294,5.9567,1392500.0],["2011-12-23",5.9806,5.9806,5.9028,5.9507,453500.0],["2011-12-27",5.9208,6.0105,5.9028,5.9746,502800.0],["2011-12-28",5.9746,5.9926,5.8182,5.8543,694400.0],["2011-12-29",5.8603,5.9746,5.8422,5.9686,605800.0],["2011-12-30",5.9445,5.9565,5.8904,5.9024,482100.0],["2012-01-03",6.0167,6.119,5.9565,6.0047,1355800.0],["2012-01-04",5.9626,6.0408,5.8783,6.0107,872300.0],["2012-01-05",5.9746,6.2213,5.8663,6.1732,1522600.0],["2012-01-06",6.1611,6.1792,5.9866,6.101,1356800.0],["2012-01-09",6.113,6.1852,6.0227,6.1551,1242200.0],["2012-01-10",6.2153,6.3476,6.1671,6.2995,1333900.0],["2012-01-11",6.2935,6.3296,6.2093,6.3296,913900.0],["2012-01-12",6.3476,6.3958,6.2333,6.3958,791800.0],["2012-01-13",6.2995,6.3837,6.2153,6.3717,1058300.0],["2012-01-17",6.4319,6.468,6.2875,6.3416,1501800.0],["2012-01-18",6.0769,6.1732,5.8422,5.8783,4555400.0],["2012-01-19",5.8242,5.8362,5.6617,5.7038,3269500.0],["2012-01-20",5.6978,5.7219,5.6617,5.7099,2315000.0],["2012-01-23",5.7099,5.7821,5.6738,5.7099,1973800.0],["2012-01-24",5.6497,5.6738,5.6136,5.6377,3761300.0],["2012-01-25",5.6437,5.7821,5.5955,5.764,3774900.0],["2012-01-26",5.7881,5.8482,5.5775,5.6437,1458600.0],["2012-01-27",5.6016,5.7339,5.5835,5.6978,1089000.0],["2012-01-30",5.6256,5.6978,5.5835,5.6256,890300.0],["2012-01-31",5.6617,5.6918,5.5655,5.5895,1582900.0],["2012-02-01",5.6256,5.6617,5.5233,5.6136,5773900.0],["2012-02-02",5.6196,5.746,5.5594,5.7038,4868800.0],["2012-02-03",5.7881,5.8964,5.746,5.8783,2638400.0],["2012-02-06",5.8603,5.9866,5.7339,5.77,1377700.0],["2012-02-07",5.752,5.7941,5.7038,5.776,1331500.0],["2012-02-08",5.7821,5.8964,5.746,5.8723,1924200.0],["2012-02-09",5.8783,5.8964,5.77,5.8242,1228500.0],["2012-02-10",5.758,5.764,5.7038,5.7219,1158500.0],["2012-02-13",5.7821,5.8543,5.6497,5.8182,824700.0],["2012-02-14",5.77,5.7881,5.6858,5.752,827400.0],["2012-02-15",5.77,5.8001,5.6978,5.752,917700.0],["2012-02-16",5.7399,5.9204,5.7099,5.8723,1118100.0],["2012-02-17",5.9084,5.9445,5.7941,5.9325,763400.0],["2012-02-21",5.9325,5.9445,5.7941,5.8422,885000.0],["2012-02-22",5.8543,5.8603,5.7099,5.7279,911800.0],["2012-02-23",5.746,5.8663,5.6978,5.8302,1243800.0],["2012-02-24",5.8422,5.8483,5.746,5.77,468800.0],["2012-02-27",5.9205,5.9806,5.758,5.9445,1728300.0],["2012-02-28",5.9385,5.9866,5.8783,5.9265,981500.0],["2012-02-29",5.9325,6.0167,5.8242,5.8964,1211100.0],["2012-03-01",5.9084,6.0167,5.8663,5.9325,1048800.0],["2012-03-02",5.9204,5.9626,5.8121,5.8242,843800.0],["2012-03-05",5.8061,5.8964,5.776,5.8302,768700.0],["2012-03-06",5.7399,5.8061,5.6557,5.6798,1286800.0],["2012-03-07",5.7038,5.8061,5.6918,5.776,763000.0],["2012-03-08",5.8061,5.8904,5.77,5.8603,784400.0],["2012-03-09",5.8663,5.9927,5.7821,5.9505,490000.0],["2012-03-12",5.9565,5.9866,5.9024,5.9686,554500.0],["2012-03-13",6.0047,6.2273,5.9806,6.2273,1351000.0],["2012-03-14",6.2093,6.2514,6.101,6.1611,1044500.0],["2012-03-15",6.1792,6.3657,6.125,6.3537,1263100.0],["2012-03-16",6.3537,6.492,6.2995,6.3958,3280000.0],["2012-03-19",6.3958,6.4981,6.2514,6.4198,1737100.0],["2012-03-20",6.3777,6.486,6.3115,6.3537,1723300.0],["2012-03-21",6.3657,6.4078,6.2995,6.3657,964800.0],["2012-03-22",6.2935,6.3115,6.1852,6.2634,1064200.0],["2012-03-23",6.2574,6.2875,6.1852,6.2875,1002900.0],["2012-03-26",6.3176,6.4078,6.2815,6.3717,929700.0],["2012-03-27",6.3777,6.3898,6.3115,6.3115,725000.0],["2012-03-28",6.3115,6.4078,6.2634,6.4018,1612600.0],["2012-03-29",6.3594,6.3897,6.2019,6.3654,1452200.0],["2012-03-30",6.4018,6.4018,6.2867,6.3594,1434200.0],["2012-04-02",6.1837,6.3957,6.1837,6.3412,1478100.0],["2012-04-03",6.3412,6.42,6.2625,6.4139,1437000.0],["2012-04-04",6.3594,6.3897,6.2443,6.2928,1170400.0],["2012-04-05",6.0687,6.2685,6.0687,6.1837,1585200.0],["2012-04-09",6.0747,6.1292,6.0263,6.1171,1618500.0],["2012-04-10",6.1111,6.1535,6.0384,6.0687,2069500.0],["2012-04-11",6.1535,6.2322,6.1111,6.2322,1024200.0],["2012-04-12",6.2383,6.3231,6.214,6.3109,903900.0],["2012-04-13",6.3231,6.3231,6.1474,6.1716,1730700.0],["2012-04-16",6.2261,6.2685,6.1414,6.2261,1198000.0],["2012-04-17",6.2746,6.3533,6.2746,6.3109,1597400.0],["2012-04-18",6.2383,6.2746,6.0566,6.1716,2769800.0],["2012-04-19",6.2019,6.2504,6.1232,6.1656,1959400.0],["2012-04-20",6.1898,6.2928,6.1716,6.214,986200.0],["2012-04-23",6.1292,6.208,6.0929,6.1777,1224800.0],["2012-04-24",6.1716,6.3109,6.1535,6.2322,1097300.0],["2012-04-25",6.2928,6.3533,6.2322,6.3049,902300.0],["2012-04-26",6.2807,6.3836,6.2201,6.3594,943600.0],["2012-04-27",6.3836,6.42,6.2746,6.3957,1250900.0],["2012-04-30",6.3776,6.3776,6.3049,6.3533,997900.0],["2012-05-01",6.3715,6.4684,6.317,6.3352,798000.0],["2012-05-02",6.2746,6.3594,6.2504,6.317,957900.0],["2012-05-03",6.3109,6.3776,6.2504,6.2928,834600.0],["2012-05-04",6.2867,6.2988,6.1777,6.208,927900.0],["2012-05-07",6.1777,6.2928,6.1777,6.2443,1155000.0],["2012-05-08",6.2019,6.317,6.2019,6.3049,1553200.0],["2012-05-09",6.2383,6.2685,6.1837,6.2443,1365500.0],["2012-05-10",6.2928,6.3473,6.2625,6.3109,711000.0],["2012-05-11",6.2383,6.3412,6.1959,6.2807,1305500.0],["2012-05-14",6.2019,6.2383,6.1656,6.1837,853700.0],["2012-05-15",6.1716,6.2564,6.1474,6.1837,1258400.0],["2012-05-16",6.2019,6.2564,6.1414,6.1656,1215200.0],["2012-05-17",6.1535,6.208,6.1171,6.1292,1851900.0],["2012-05-18",6.1292,6.1777,6.105,6.1232,1447700.0],["2012-05-21",6.1232,6.208,6.105,6.1656,880300.0],["2012-05-22",6.1656,6.2685,6.1474,6.1959,905300.0],["2012-05-23",6.1474,6.2019,6.0263,6.1656,2021400.0],["2012-05-24",6.1716,6.2261,6.1292,6.2261,1051100.0],["2012-05-25",6.2261,6.2867,6.1474,6.2019,1114600.0],["2012-05-29",6.2201,6.2746,6.1959,6.2746,811300.0],["2012-05-30",6.2201,6.2261,6.1292,6.1474,804000.0],["2012-05-31",6.1414,6.1656,6.105,6.1353,2200800.0],["2012-06-01",6.0263,6.0687,5.8688,5.8749,1762500.0],["2012-06-04",5.7598,5.8991,5.6871,5.7174,2295300.0],["2012-06-05",5.6811,5.7658,5.6447,5.6689,1384100.0],["2012-06-06",5.7174,5.7477,5.6629,5.7416,1166400.0],["2012-06-07",5.8143,5.8628,5.7719,5.778,1105200.0],["2012-06-08",5.7537,5.8991,5.7295,5.887,771000.0],["2012-06-11",5.9233,5.9415,5.7477,5.7537,913800.0],["2012-06-12",5.7537,5.8264,5.7113,5.8204,838800.0],["2012-06-13",5.7961,5.887,5.7537,5.7961,677300.0],["2012-06-14",5.8143,5.8567,5.778,5.8385,744700.0],["2012-06-15",5.8385,5.8688,5.7901,5.8082,2386300.0],["2012-06-18",5.7901,5.8567,5.7537,5.8385,770600.0],["2012-06-19",5.8809,6.0202,5.8264,5.9899,1042900.0],["2012-06-20",6.0202,6.0687,5.9718,6.0081,969800.0],["2012-06-21",6.0202,6.099,5.8749,5.8809,650000.0],["2012-06-22",6.0323,6.0505,5.8264,6.0263,1278700.0],["2012-06-25",5.9354,5.9354,5.8567,5.8809,1322100.0],["2012-06-26",5.8991,5.9173,5.8143,5.8688,683300.0],["2012-06-27",5.887,5.9778,5.8082,5.9718,729900.0],["2012-06-28",5.9596,6.0206,5.8559,6.0206,767000.0],["2012-06-29",6.1182,6.1304,6.0694,6.0938,850500.0],["2012-07-02",6.0755,6.1304,6.0328,6.1304,876200.0],["2012-07-03",6.1121,6.2097,6.045,6.1853,374800.0],["2012-07-05",6.1609,6.2158,6.1304,6.1609,741000.0],["2012-07-06",6.1182,6.1853,6.106,6.167,522900.0],["2012-07-09",6.1487,6.1731,6.0145,6.0511,635500.0],["2012-07-10",6.106,6.1609,5.9657,5.9901,501300.0],["2012-07-11",5.9901,6.0328,5.9596,6.0206,426400.0],["2012-07-12",5.984,5.9901,5.9108,5.9291,633800.0],["2012-07-13",5.9535,6.106,5.9352,6.0999,660200.0],["2012-07-16",6.1121,6.1243,6.0328,6.0999,667400.0],["2012-07-17",6.106,6.2097,6.0633,6.1243,1361200.0],["2012-07-18",6.0633,6.1609,5.8254,5.8559,2100200.0],["2012-07-19",5.8498,5.8498,5.6912,5.7217,1443400.0],["2012-07-20",5.6973,5.7644,5.6424,5.6912,971000.0],["2012-07-23",5.618,5.6302,5.5509,5.5936,559200.0],["2012-07-24",5.5997,5.6058,5.496,5.5448,1128800.0],["2012-07-25",5.557,5.6302,5.3374,5.618,1782900.0],["2012-07-26",5.6363,5.6546,5.5692,5.6119,900600.0],["2012-07-27",5.6424,5.7522,5.5692,5.6912,629900.0],["2012-07-30",5.7034,5.7095,5.6424,5.6607,613800.0],["2012-07-31",5.6302,5.6607,5.5936,5.6058,732700.0],["2012-08-01",5.618,5.6851,5.5814,5.6241,2484500.0],["2012-08-02",5.618,5.6485,5.5692,5.6363,983000.0],["2012-08-03",5.7217,5.8193,5.679,5.7705,730100.0],["2012-08-06",5.7644,5.8376,5.7095,5.7095,458100.0],["2012-08-07",5.8376,5.9779,5.7644,5.8437,1026800.0],["2012-08-08",5.8315,5.9718,5.8132,5.923,1054300.0],["2012-08-09",5.8986,5.9413,5.8437,5.862,352900.0],["2012-08-10",5.8437,5.8498,5.7949,5.8376,318800.0],["2012-08-13",5.7827,5.8437,5.7461,5.8193,371100.0],["2012-08-14",5.8559,5.9291,5.8254,5.8559,764700.0],["2012-08-15",5.8315,5.984,5.8315,5.9657,778100.0],["2012-08-16",5.9474,6.0389,5.9413,5.9718,1216000.0],["2012-08-17",5.9596,5.9962,5.9169,5.984,656400.0],["2012-08-20",5.9657,6.0023,5.9535,5.984,380700.0],["2012-08-21",5.9901,6.0572,5.9352,5.9779,561300.0],["2012-08-22",5.9413,5.9901,5.862,5.8986,425700.0],["2012-08-23",5.8803,5.8986,5.7888,5.8132,347600.0],["2012-08-24",5.8132,5.8559,5.7827,5.8254,333100.0],["2012-08-27",5.8437,5.8742,5.801,5.8315,279500.0],["2012-08-28",5.8376,5.8986,5.8193,5.862,510000.0],["2012-08-29",5.862,5.9962,5.862,5.9291,774200.0],["2012-08-30",5.9047,5.9535,5.8559,5.923,499100.0],["2012-08-31",5.9657,6.0023,5.8986,5.923,876900.0],["2012-09-04",5.923,6.0267,5.8498,6.0084,1058300.0],["2012-09-05",6.0023,6.045,5.8925,6.0145,1019300.0],["2012-09-06",6.045,6.1792,6.0145,6.0938,1003200.0],["2012-09-07",6.0938,6.1853,6.0755,6.1365,525200.0],["2012-09-10",6.2036,6.2402,6.0938,6.1426,924100.0],["2012-09-11",6.1365,6.2097,6.0694,6.1609,615300.0],["2012-09-12",6.167,6.2219,6.1487,6.2097,436100.0],["2012-09-13",6.2097,6.2707,6.0816,6.228,1100900.0],["2012-09-14",6.2341,6.5391,6.2097,6.4964,1723200.0],["2012-09-17",6.4598,6.4903,6.228,6.2402,947500.0],["2012-09-18",6.2524,6.289,6.1914,6.2097,1028000.0],["2012-09-19",6.2219,6.2585,6.1609,6.2158,719100.0],["2012-09-20",6.1731,6.1975,6.045,6.1426,852600.0],["2012-09-21",6.1975,6.228,6.045,6.0572,3955700.0],["2012-09-24",6.0389,6.1121,6.0145,6.0816,885400.0],["2012-09-25",6.1243,6.1548,6.0023,6.0328,598300.0],["2012-09-26",6.0206,6.0572,5.9535,5.9657,759500.0],["2012-09-27",6.0272,6.1194,5.9718,6.0579,967200.0],["2012-09-28",6.021,6.0825,5.9841,6.0579,943700.0],["2012-10-01",6.0948,6.1379,6.0149,6.0825,1827100.0],["2012-10-02",6.0887,6.1625,6.0764,6.1502,1074200.0],["2012-10-03",6.1379,6.2055,6.1194,6.1563,872000.0],["2012-10-04",6.1871,6.2301,6.1379,6.2301,812300.0],["2012-10-05",6.2486,6.3224,6.2055,6.2732,838100.0],["2012-10-08",6.2609,6.3224,6.2301,6.2978,1477600.0],["2012-10-09",6.1809,6.2486,6.0579,6.0764,1812900.0],["2012-10-10",6.0764,6.2916,6.0764,6.2855,2020500.0],["2012-10-11",6.3224,6.4454,6.3162,6.4331,1623500.0],["2012-10-12",6.4085,6.4454,6.3224,6.3962,4252700.0],["2012-10-15",6.4515,6.4515,6.2547,6.2793,2110400.0],["2012-10-16",6.3531,6.3593,6.1994,6.2424,1931300.0],["2012-10-17",6.2055,6.3654,6.0641,6.1194,2981200.0],["2012-10-18",6.0948,6.1686,6.021,6.0518,2084600.0],["2012-10-19",6.0272,6.0702,5.9903,6.021,968000.0],["2012-10-22",6.0087,6.0333,5.9903,6.021,644900.0],["2012-10-23",5.9903,6.0456,5.9103,6.0087,1235400.0],["2012-10-24",6.0579,6.0579,5.9903,6.0087,718200.0],["2012-10-25",6.0579,6.0825,5.9718,6.0456,931800.0],["2012-10-26",6.0333,6.0825,5.9534,5.9841,609500.0],["2012-10-31",5.978,5.9841,5.9042,5.9841,419700.0],["2012-11-01",5.9718,6.1256,5.9349,6.1133,963700.0],["2012-11-02",6.1194,6.1194,5.9595,5.9657,680100.0],["2012-11-05",5.9841,5.9964,5.8488,5.9718,648700.0],["2012-11-06",5.9964,6.0518,5.9657,6.0395,852700.0],["2012-11-07",5.9718,5.9718,5.8304,5.8304,1261800.0],["2012-11-08",5.8119,5.8857,5.7381,5.7873,980400.0],["2012-11-09",5.7443,5.855,5.732,5.775,607100.0],["2012-11-12",5.8119,5.8304,5.7504,5.775,393500.0],["2012-11-13",5.7443,5.7996,5.7197,5.7381,761600.0],["2012-11-14",5.7627,5.7812,5.6766,5.6951,1348500.0],["2012-11-15",5.7074,5.8058,5.6828,5.7381,1059400.0],["2012-11-16",5.732,5.775,5.6705,5.7689,957200.0],["2012-11-19",5.8242,5.8796,5.7627,5.8242,613100.0],["2012-11-20",5.7996,5.8673,5.7566,5.8427,694400.0],["2012-11-21",5.8488,5.8611,5.7627,5.8488,413700.0],["2012-11-23",5.8488,6.021,5.8181,6.0149,283700.0],["2012-11-26",5.9903,6.021,5.9042,5.9718,596400.0],["2012-11-27",5.9534,6.0272,5.9042,5.9103,791100.0],["2012-11-28",5.8796,5.9411,5.7996,5.9349,883200.0],["2012-11-29",5.9841,6.0272,5.9349,5.9718,657100.0],["2012-11-30",5.9964,6.0272,5.8734,5.9841,764100.0],["2012-12-03",6.0149,6.021,5.9411,5.9841,584600.0],["2012-12-04",5.9657,5.9841,5.8857,5.9411,514300.0],["2012-12-05",5.9534,6.021,5.9349,5.9595,992900.0],["2012-12-06",5.9657,5.9964,5.9288,5.9534,523400.0],["2012-12-07",5.9595,5.9595,5.8919,5.9165,514200.0],["2012-12-10",5.9349,5.9964,5.898,5.9595,658500.0],["2012-12-11",6.0026,6.0149,5.9534,5.9903,569600.0],["2012-12-12",5.9903,6.0333,5.9657,6.0026,866200.0],["2012-12-13",5.9903,6.0395,5.8919,5.9103,562200.0],["2012-12-14",5.9165,5.9349,5.8734,5.8857,430200.0],["2012-12-17",5.9165,6.0456,5.8919,6.0149,685200.0],["2012-12-18",6.0521,6.1265,5.9901,6.1265,796000.0],["2012-12-19",6.1513,6.1513,6.0707,6.0769,535300.0],["2012-12-20",6.0707,6.1451,6.0521,6.1451,844000.0],["2012-12-21",6.0273,6.1823,5.9467,6.1265,4498900.0],["2012-12-24",6.0955,6.1203,5.9901,6.0645,571000.0],["2012-12-26",6.0583,6.0831,5.9901,6.0087,695500.0],["2012-12-27",6.0459,6.0521,5.8971,5.9963,721200.0],["2012-12-28",5.9777,6.0149,5.9343,5.9467,701300.0],["2012-12-31",5.9343,5.9839,5.8909,5.9591,1337900.0],["2013-01-02",6.0707,6.3001,6.0645,6.2939,1204200.0],["2013-01-03",6.3435,6.4303,6.2877,6.4117,1307600.0],["2013-01-04",6.4365,6.5358,6.3993,6.4923,1257400.0],["2013-01-07",6.4861,6.4985,6.4489,6.4923,654200.0],["2013-01-08",6.4923,6.5171,6.4055,6.4427,571500.0],["2013-01-09",6.4365,6.5047,6.3559,6.3869,1251800.0],["2013-01-10",6.4427,6.4489,6.3869,6.3993,840400.0],["2013-01-11",6.3745,6.3993,6.2629,6.3497,743300.0],["2013-01-14",6.3745,6.4055,6.2939,6.3807,691100.0],["2013-01-15",6.3373,6.4303,6.3001,6.3993,1245000.0],["2013-01-16",6.3497,6.3807,6.2133,6.3559,1241100.0],["2013-01-17",6.3807,6.5543,6.3187,6.5233,1203000.0],["2013-01-18",6.5109,6.5792,6.4427,6.5543,1257200.0],["2013-01-22",6.5668,6.6908,6.5544,6.6846,1350000.0],["2013-01-23",6.6784,6.697,6.6102,6.635,1349100.0],["2013-01-24",6.6226,6.6846,6.5916,6.635,882600.0],["2013-01-25",6.6474,6.7342,6.6412,6.697,1388100.0],["2013-01-28",6.697,6.697,6.5978,6.666,1028300.0],["2013-01-29",6.666,6.7094,6.6412,6.6722,830300.0],["2013-01-30",6.697,6.7404,6.6474,6.728,1422200.0],["2013-01-31",6.7032,6.7838,6.666,6.7528,1322400.0],["2013-02-01",6.7776,6.8768,6.7466,6.8458,1419100.0],["2013-02-04",6.7962,6.8396,6.7032,6.7094,1147600.0],["2013-02-05",6.759,6.8582,6.6846,6.8148,901400.0],["2013-02-06",6.5047,6.8086,6.4923,6.79,1052400.0],["2013-02-07",6.79,6.8396,6.7652,6.7962,540400.0],["2013-02-08",6.821,6.8768,6.7652,6.8644,650500.0],["2013-02-11",6.852,6.9202,6.7962,6.9016,1279100.0],["2013-02-12",6.8892,6.9388,6.8458,6.8954,1398000.0],["2013-02-13",6.8954,6.9636,6.8644,6.9636,1432000.0],["2013-02-14",6.9202,6.9698,6.9078,6.9202,946900.0],["2013-02-15",6.9078,6.9078,6.8396,6.883,465900.0],["2013-02-19",6.9016,6.9636,6.8272,6.9512,664800.0],["2013-02-20",6.9326,6.9636,6.8644,6.8644,573000.0],["2013-02-21",6.8458,6.9326,6.7962,6.8334,1016800.0],["2013-02-22",6.8644,6.9636,6.8334,6.9574,779800.0],["2013-02-25",6.976,6.9946,6.8148,6.8148,1041400.0],["2013-02-26",6.8396,6.9326,6.7528,6.8892,1184700.0],["2013-02-27",6.8706,7.0504,6.821,7.0008,952400.0],["2013-02-28",6.9698,7.1186,6.9698,7.038,1154000.0],["2013-03-01",6.883,7.0318,6.79,6.9884,1590600.0],["2013-03-04",6.9698,7.1124,6.9698,7.0876,985600.0],["2013-03-05",7.1186,7.1744,7.0752,7.1062,776300.0],["2013-03-06",7.1434,7.1558,7.0814,7.1248,486400.0],["2013-03-07",7.131,7.1744,7.1062,7.131,549400.0],["2013-03-08",7.162,7.1868,7.069,7.1372,693100.0],["2013-03-11",7.1248,7.1868,7.1,7.1682,496000.0],["2013-03-12",7.1558,7.1744,7.0938,7.131,478300.0],["2013-03-13",7.1496,7.1744,7.0566,7.1744,465200.0],["2013-03-14",7.0752,7.2302,7.0132,7.2302,729300.0],["2013-03-15",7.2178,7.2799,7.1992,7.2799,2462600.0],["2013-03-18",7.224,7.2489,7.1744,7.1868,479500.0],["2013-03-19",7.193,7.2364,7.1496,7.2116,558400.0],["2013-03-20",7.2551,7.3109,7.2054,7.2985,385500.0],["2013-03-21",7.2613,7.3047,7.193,7.2675,653300.0],["2013-03-22",7.2985,7.3047,7.2551,7.2861,473100.0],["2013-03-25",7.3295,7.3667,7.2613,7.3295,502200.0],["2013-03-26",7.3853,7.3853,7.3171,7.3419,405000.0],["2013-03-27",7.2919,7.3481,7.1171,7.3481,773800.0],["2013-03-28",7.3668,7.3668,7.2919,7.3044,725100.0],["2013-04-01",7.2919,7.3044,7.1546,7.217,782700.0],["2013-04-02",7.2669,7.2669,7.1483,7.1671,538000.0],["2013-04-03",7.2108,7.2357,7.0422,7.0672,1172500.0],["2013-04-04",7.0859,7.1296,7.0297,7.1296,747100.0],["2013-04-05",7.0547,7.1234,6.9673,7.1109,669200.0],["2013-04-08",7.1296,7.192,7.0172,7.1858,578000.0],["2013-04-09",7.2108,7.2108,7.1171,7.1795,327700.0],["2013-04-10",7.2108,7.2857,7.1733,7.2794,616900.0],["2013-04-11",7.2919,7.2919,7.1671,7.1671,1053200.0],["2013-04-12",7.1546,7.1983,7.0734,7.1109,880100.0],["2013-04-15",7.1109,7.1234,6.8424,6.8611,1362300.0],["2013-04-16",6.9485,6.9985,6.8736,6.9673,1180400.0],["2013-04-17",6.6988,6.8362,6.4803,6.5677,2834800.0],["2013-04-18",6.5615,6.6239,6.4304,6.5365,1525200.0],["2013-04-19",6.5552,6.6426,6.5115,6.6239,734500.0],["2013-04-22",6.6551,6.7425,6.524,6.6926,1199600.0],["2013-04-23",6.7363,6.8487,6.6988,6.8424,991200.0],["2013-04-24",6.8611,6.9361,6.805,6.9361,768300.0],["2013-04-25",6.9735,6.9735,6.8924,6.9173,681700.0],["2013-04-26",6.9111,6.9298,6.8237,6.8799,535700.0],["2013-04-29",6.9111,6.9423,6.8674,6.9173,301200.0],["2013-04-30",6.8986,6.9361,6.8424,6.9048,1281400.0],["2013-05-01",6.8986,6.9111,6.7488,6.755,1169100.0],["2013-05-02",6.7987,6.9173,6.7737,6.8799,945800.0],["2013-05-03",6.9298,7.011,6.8924,6.961,877700.0],["2013-05-06",6.9486,7.0921,6.9423,7.0422,1092400.0],["2013-05-07",7.0921,7.1733,7.0547,7.1608,623400.0],["2013-05-08",7.1671,7.1795,7.0422,7.1795,1558300.0],["2013-05-09",7.1546,7.1795,7.0984,7.1171,840400.0],["2013-05-10",7.1171,7.1733,7.0859,7.1296,480600.0],["2013-05-13",7.1296,7.1733,7.0859,7.1358,551200.0],["2013-05-14",7.1171,7.2045,7.0984,7.2045,809400.0],["2013-05-15",7.2045,7.2669,7.1733,7.242,529200.0],["2013-05-16",7.2482,7.3044,7.1733,7.2232,341000.0],["2013-05-17",7.242,7.3606,7.2357,7.3294,374500.0],["2013-05-20",7.3294,7.3918,7.3231,7.3668,646300.0],["2013-05-21",7.3856,7.4043,7.3294,7.3856,452900.0],["2013-05-22",7.3793,7.4355,7.2045,7.2108,735600.0],["2013-05-23",7.1671,7.2357,7.1296,7.2232,1528100.0],["2013-05-24",7.1795,7.2357,7.1421,7.2232,443300.0],["2013-05-28",7.2982,7.3731,7.2607,7.3356,473000.0],["2013-05-29",7.2607,7.3544,7.2357,7.2669,482000.0],["2013-05-30",7.2857,7.3169,7.2295,7.3044,689500.0],["2013-05-31",7.2857,7.3044,7.1608,7.1733,892300.0],["2013-06-03",7.2045,7.2482,7.0484,7.2482,1128900.0],["2013-06-04",7.2357,7.2982,7.0422,7.0859,1156900.0],["2013-06-05",7.0921,7.1109,6.8924,6.9548,1052000.0],["2013-06-06",6.9361,7.0172,6.8861,6.9985,647100.0],["2013-06-07",7.0484,7.0734,6.986,7.0609,355600.0],["2013-06-10",7.0734,7.1421,7.0297,7.1421,449200.0],["2013-06-11",7.0734,7.0921,6.9985,7.0047,480000.0],["2013-06-12",7.0609,7.0734,6.8924,6.9048,416200.0],["2013-06-13",6.9111,7.0734,6.8861,7.0672,675100.0],["2013-06-14",7.0672,7.0672,6.9236,6.9548,464300.0],["2013-06-17",7.0172,7.0297,6.9423,6.9985,443200.0],["2013-06-18",7.0172,7.1171,6.9798,7.0984,499700.0],["2013-06-19",7.1171,7.1421,7.036,7.0734,700800.0],["2013-06-20",6.9673,7.1046,6.9298,6.986,1104000.0],["2013-06-21",6.9048,6.9923,6.8674,6.9485,2760300.0],["2013-06-24",6.8986,6.9361,6.8299,6.8986,1114300.0],["2013-06-25",6.9798,7.1109,6.8549,7.0797,945500.0],["2013-06-26",7.1358,7.2482,7.036,7.1171,1191300.0],["2013-06-27",7.1863,7.2932,7.1548,7.2554,601000.0],["2013-06-28",7.2114,7.2806,7.1548,7.2177,2019700.0],["2013-07-01",7.2429,7.3875,7.2429,7.3497,844700.0],["2013-07-02",7.3309,7.5069,7.2932,7.3749,1311100.0],["2013-07-03",7.3183,7.4,7.2994,7.3812,486000.0],["2013-07-05",7.4189,7.5949,7.3937,7.5887,1347100.0],["2013-07-08",7.6075,7.7144,7.5949,7.6389,1465900.0],["2013-07-09",7.7018,7.727,7.5572,7.7018,706200.0],["2013-07-10",7.5698,7.6893,7.4755,7.5761,1428500.0],["2013-07-11",7.683,7.7333,7.4315,7.4503,990500.0],["2013-07-12",7.4378,7.5572,7.4378,7.5509,881400.0],["2013-07-15",7.5949,7.6201,7.5195,7.5698,785100.0],["2013-07-16",7.5949,7.5949,7.3623,7.4943,596100.0],["2013-07-17",7.5446,7.5698,7.4943,7.5635,2138400.0],["2013-07-18",7.5698,7.7521,7.5635,7.7333,788600.0],["2013-07-19",7.7144,7.8464,7.6955,7.8213,1062900.0],["2013-07-22",7.8213,7.9282,7.7458,7.8527,1115100.0],["2013-07-23",7.8653,8.035,7.7773,7.947,1580900.0],["2013-07-24",8.0099,8.1734,7.9219,8.0476,1993700.0],["2013-07-25",7.9847,8.0665,7.8401,7.9093,1316700.0],["2013-07-26",7.8779,7.9219,7.7773,7.9093,1151100.0],["2013-07-29",7.903,7.9344,7.7584,7.8276,953200.0],["2013-07-30",7.8527,7.9659,7.8339,7.8464,658800.0],["2013-07-31",7.8842,8.0539,7.859,7.9156,984100.0],["2013-08-01",8.0036,8.2237,7.9219,8.0476,1952400.0],["2013-08-02",8.0539,8.0916,7.9345,8.0665,1279000.0],["2013-08-05",8.035,8.1231,7.9722,8.0728,446400.0],["2013-08-06",8.0602,8.0916,7.947,7.991,508200.0],["2013-08-07",7.9533,7.9973,7.8527,7.903,725300.0],["2013-08-08",7.9596,8.0162,7.8653,7.9722,598700.0],["2013-08-09",7.9345,8.0162,7.8904,7.9407,423900.0],["2013-08-12",7.8967,7.9973,7.7773,7.9596,358300.0],["2013-08-13",7.9722,7.9722,7.8339,7.9282,673400.0],["2013-08-14",7.9533,7.9533,7.8653,7.8967,631200.0],["2013-08-15",7.815,7.8779,7.7521,7.8339,1060900.0],["2013-08-16",7.8087,7.9219,7.8024,7.8527,574600.0],["2013-08-19",7.8527,7.8842,7.7961,7.8339,884300.0],["2013-08-20",7.8527,7.9722,7.8464,7.9407,457900.0],["2013-08-21",7.903,7.947,7.8276,7.8401,1027300.0],["2013-08-22",7.8716,8.0036,7.859,7.9533,488300.0],["2013-08-23",7.9722,7.991,7.8527,7.8904,818600.0],["2013-08-26",7.8904,7.9345,7.815,7.8527,541400.0],["2013-08-27",7.7773,7.8087,7.5761,7.6012,1184200.0],["2013-08-28",7.6075,7.7144,7.5698,7.6515,799400.0],["2013-08-29",7.6264,7.815,7.6201,7.7458,846600.0],["2013-08-30",7.7395,7.7458,7.5761,7.6012,941400.0],["2013-09-03",7.6892,7.7773,7.312,7.4378,2380300.0],["2013-09-04",7.4378,7.5384,7.3875,7.4629,891400.0],["2013-09-05",7.4189,7.5887,7.4126,7.5384,995500.0],["2013-09-06",7.5509,7.5761,7.3497,7.4943,996700.0],["2013-09-09",7.5258,7.5321,7.4378,7.5195,712000.0],["2013-09-10",7.5509,7.5635,7.4755,7.5384,769700.0],["2013-09-11",7.5258,7.5572,7.444,7.4943,626500.0],["2013-09-12",7.4943,7.4943,7.3875,7.4378,2001200.0],["2013-09-13",7.4315,7.4566,7.3497,7.4441,914200.0],["2013-09-16",7.5384,7.5384,7.4189,7.4629,750900.0],["2013-09-17",7.4503,7.5635,7.4126,7.5635,931900.0],["2013-09-18",7.5509,7.5949,7.4315,7.4441,1285200.0],["2013-09-19",7.444,7.444,7.2743,7.3497,1228700.0],["2013-09-20",7.3623,7.4692,7.3435,7.4189,3286500.0],["2013-09-23",7.4,7.4252,7.2051,7.3057,1108500.0],["2013-09-24",7.3246,7.4126,7.2617,7.3749,856200.0],["2013-09-25",7.3812,7.4566,7.0542,7.3749,928700.0],["2013-09-26",7.3938,7.4378,7.3309,7.3686,611400.0],["2013-09-27",7.3369,7.4319,7.242,7.3559,579800.0],["2013-09-30",7.28,7.4192,7.2483,7.3939,918400.0],["2013-10-01",7.4129,7.5585,7.3813,7.5332,1780700.0],["2013-10-02",7.4699,7.5332,7.3876,7.4192,683100.0],["2013-10-03",7.4256,7.4382,7.3433,7.4003,711400.0],["2013-10-04",7.4192,7.4509,7.3686,7.4256,757200.0],["2013-10-07",7.3686,7.3939,7.2926,7.3369,472800.0],["2013-10-08",7.3243,7.3623,7.28,7.28,721100.0],["2013-10-09",7.3116,7.3939,7.2926,7.3053,747900.0],["2013-10-10",7.3686,7.5015,7.3623,7.5015,769000.0],["2013-10-11",7.4572,7.6218,7.4066,7.6092,747300.0],["2013-10-14",7.5332,7.6598,7.5332,7.6408,785800.0],["2013-10-15",7.6471,7.6725,7.5585,7.5648,725200.0],["2013-10-16",7.6408,7.7358,7.5775,7.6535,757800.0],["2013-10-17",7.5902,7.7231,7.5332,7.7168,755500.0],["2013-10-18",7.7168,7.8054,7.6345,7.7927,857500.0],["2013-10-21",7.8117,7.8877,7.7737,7.8687,946400.0],["2013-10-22",7.9193,7.9447,7.8117,7.8624,1853200.0],["2013-10-23",7.9637,8.0396,7.8117,7.8687,762400.0],["2013-10-24",7.856,7.8814,7.7927,7.8181,763000.0],["2013-10-25",7.8307,7.8371,7.7548,7.7991,902500.0],["2013-10-28",7.7611,7.8434,7.7421,7.8307,892300.0],["2013-10-29",7.8434,7.8877,7.7484,7.8244,470800.0],["2013-10-30",7.8181,7.8687,7.7991,7.8181,368300.0],["2013-10-31",7.8307,7.8497,7.7231,7.7294,673800.0],["2013-11-01",7.7548,7.7864,7.6598,7.7041,486500.0],["2013-11-04",7.7041,7.7484,7.6408,7.7168,439700.0],["2013-11-05",7.6725,7.7231,7.6281,7.6661,475500.0],["2013-11-06",7.7168,7.7231,7.6535,7.6661,591900.0],["2013-11-07",7.6725,7.7104,7.5395,7.5459,696100.0],["2013-11-08",7.5712,7.8434,7.5332,7.8371,1020200.0],["2013-11-11",7.8497,7.8624,7.7294,7.7737,369500.0],["2013-11-12",7.7421,7.7611,7.6661,7.7168,356400.0],["2013-11-13",7.6978,7.7864,7.6281,7.7801,371500.0],["2013-11-14",7.7611,7.8181,7.7358,7.8117,294000.0],["2013-11-15",7.8307,7.856,7.6851,7.7548,469700.0],["2013-11-18",7.7611,7.8497,7.7294,7.7421,433200.0],["2013-11-19",7.7421,7.7801,7.7041,7.7168,430000.0],["2013-11-20",7.7484,7.7738,7.6788,7.7358,349500.0],["2013-11-21",7.7611,7.9067,7.7294,7.8687,589100.0],["2013-11-22",7.875,7.9447,7.8244,7.9257,554200.0],["2013-11-25",7.9447,8.0333,7.9193,8.027,792900.0],["2013-11-26",8.0396,8.2549,8.0143,8.2359,2300600.0],["2013-11-27",8.2612,8.3118,8.2169,8.2675,1339000.0],["2013-11-29",8.2675,8.3118,8.2169,8.2739,390900.0],["2013-12-02",8.2549,8.3688,8.2232,8.2928,2529300.0],["2013-12-03",8.2485,8.3245,8.1599,8.2739,3657500.0],["2013-12-04",8.2739,8.2992,8.1662,8.2295,917200.0],["2013-12-05",8.1979,8.2612,8.1852,8.2549,920300.0],["2013-12-06",8.3498,8.4131,8.3182,8.3878,757600.0],["2013-12-09",8.3815,8.4194,8.3182,8.3308,1143600.0],["2013-12-10",8.3245,8.3751,8.2359,8.2422,567600.0],["2013-12-11",8.2612,8.2675,8.0523,8.0586,752000.0],["2013-12-12",8.0649,8.1662,8.0523,8.1156,564900.0],["2013-12-13",8.1156,8.1599,8.008,8.0649,633100.0],["2013-12-16",8.0966,8.2232,8.046,8.2042,579800.0],["2013-12-17",8.1979,8.1979,8.1283,8.1409,696700.0],["2013-12-18",8.1409,8.3182,8.1346,8.3055,855100.0],["2013-12-19",8.2612,8.2739,8.1599,8.1599,621700.0],["2013-12-20",8.1599,8.2359,8.1472,8.1789,3373100.0],["2013-12-23",8.2359,8.4131,8.2042,8.4068,709000.0],["2013-12-24",8.4005,8.4638,8.3941,8.4131,316400.0],["2013-12-26",8.4258,8.4828,8.3561,8.3625,653300.0],["2013-12-27",8.4195,8.4195,8.3055,8.4005,684900.0],["2013-12-30",8.4068,8.4132,8.3304,8.375,383200.0],["2013-12-31",8.3941,8.3941,8.3304,8.3368,550100.0],["2014-01-02",8.2986,8.3113,8.1776,8.2221,1029000.0],["2014-01-03",8.2349,8.2412,8.1521,8.2221,575600.0],["2014-01-06",8.2603,8.2858,8.1648,8.1839,1187400.0],["2014-01-07",8.254,8.3495,8.2412,8.3177,766600.0],["2014-01-08",8.3049,8.3941,8.2603,8.3113,816100.0],["2014-01-09",8.324,8.3941,8.2986,8.324,809700.0],["2014-01-10",8.3368,8.3431,8.1839,8.203,1436100.0],["2014-01-13",8.1967,8.2349,8.133,8.1839,827200.0],["2014-01-14",8.2476,8.2603,8.1712,8.2158,1157100.0],["2014-01-15",8.2858,8.3113,8.2094,8.2412,903200.0],["2014-01-16",8.254,8.254,8.1457,8.1648,397500.0],["2014-01-17",8.1776,8.2349,8.1393,8.203,879100.0],["2014-01-21",8.2094,8.324,8.203,8.2667,1292600.0],["2014-01-22",8.1521,8.2986,7.961,8.2221,1761300.0],["2014-01-23",8.2221,8.2221,7.9865,8.0183,1561000.0],["2014-01-24",7.9929,8.0693,7.9037,7.9737,1336500.0],["2014-01-27",8.0183,8.0693,7.9737,8.012,1636500.0],["2014-01-28",8.012,8.1266,8.012,8.1139,1084200.0],["2014-01-29",8.0502,8.1393,7.9929,7.9929,1032400.0],["2014-01-30",8.0374,8.1648,7.9738,8.1202,1117100.0],["2014-01-31",8.0183,8.0884,7.8527,7.8655,1916800.0],["2014-02-03",7.8145,7.9164,7.4897,7.5025,2629800.0],["2014-02-04",7.5279,7.7126,7.4706,7.6808,1537500.0],["2014-02-05",7.668,7.7445,7.6235,7.6935,892600.0],["2014-02-06",7.6935,7.8082,7.6744,7.8082,802400.0],["2014-02-07",7.8336,7.8782,7.7445,7.8209,858000.0],["2014-02-10",7.8273,7.891,7.7572,7.8591,1329100.0],["2014-02-11",7.8527,8.0884,7.8209,7.9865,890100.0],["2014-02-12",7.9801,8.1393,7.9801,8.0056,1105800.0],["2014-02-13",7.9355,7.9865,7.8782,7.9419,740400.0],["2014-02-14",7.9419,8.082,7.9228,8.0311,736400.0],["2014-02-18",8.012,8.1075,7.9992,8.0374,516600.0],["2014-02-19",8.012,8.0374,7.7572,7.7636,1025900.0],["2014-02-20",7.7699,7.8464,7.6235,7.6808,2483800.0],["2014-02-21",7.7063,7.7445,7.668,7.7063,1963600.0],["2014-02-24",7.7063,7.8655,7.7063,7.8082,1588900.0],["2014-02-25",7.8273,7.8273,7.7254,7.7317,995600.0],["2014-02-26",7.7254,7.8527,7.7254,7.8273,1012900.0],["2014-02-27",7.8273,7.891,7.7699,7.84,825800.0],["2014-02-28",7.8527,7.9992,7.8018,7.84,1401400.0],["2014-03-03",7.7572,7.8718,7.6871,7.7572,1109500.0],["2014-03-04",7.8591,7.961,7.8464,7.9037,1200100.0],["2014-03-05",7.9228,7.961,7.8655,7.9164,800600.0],["2014-03-06",7.9483,8.0502,7.9228,7.9929,1011200.0],["2014-03-07",8.0183,8.1393,8.0056,8.0756,779400.0],["2014-03-10",8.0693,8.1393,7.9674,8.1266,721500.0],["2014-03-11",8.133,8.133,8.0056,8.0693,660900.0],["2014-03-12",8.0438,8.082,7.961,8.0311,775300.0],["2014-03-13",8.0565,8.0884,7.9737,8.012,954600.0],["2014-03-14",7.9865,8.1139,7.9164,8.0565,714900.0],["2014-03-17",8.1075,8.1648,8.0183,8.1266,546300.0],["2014-03-18",8.133,8.1839,8.0948,8.1712,636400.0],["2014-03-19",8.1775,8.2795,8.1011,8.1903,791500.0],["2014-03-20",8.1584,8.3113,8.1584,8.2158,1925400.0],["2014-03-21",8.2158,8.2795,8.1839,8.2094,2111400.0],["2014-03-24",8.2221,8.324,8.1839,8.2349,1010200.0],["2014-03-25",8.2731,8.2731,8.1075,8.1839,883400.0],["2014-03-26",8.2285,8.2349,8.0629,8.0693,803000.0],["2014-03-27",8.0693,8.133,7.9228,7.9355,834000.0],["2014-03-28",7.9291,8.0317,7.9099,7.9676,1119500.0],["2014-03-31",8.0381,8.115,7.9932,8.0637,2686300.0],["2014-04-01",8.0637,8.115,8.0125,8.083,2657300.0],["2014-04-02",8.115,8.2496,8.0701,8.1791,1808200.0],["2014-04-03",8.1727,8.365,8.1535,8.3586,2567000.0],["2014-04-04",8.3714,8.4355,8.1086,8.1086,1561300.0],["2014-04-07",8.0637,8.1535,7.9676,8.006,1784800.0],["2014-04-08",7.9868,8.0766,7.9612,8.0189,1294700.0],["2014-04-09",8.0509,8.0637,7.9484,7.9868,1004000.0],["2014-04-10",7.9804,7.9932,7.8009,7.8137,1508100.0],["2014-04-11",7.7625,7.8202,7.6663,7.7112,1627600.0],["2014-04-14",7.7561,7.833,7.692,7.7689,968400.0],["2014-04-15",7.8137,7.8394,7.6791,7.8266,1119200.0],["2014-04-16",7.865,7.9099,7.8073,7.8843,871900.0],["2014-04-17",7.8843,7.9355,7.833,7.8907,1116600.0],["2014-04-21",7.865,7.9291,7.833,7.8778,1861100.0],["2014-04-22",7.8843,7.974,7.8522,7.9035,1575900.0],["2014-04-23",8.0125,8.2304,7.9355,8.0894,3034300.0],["2014-04-24",8.1471,8.1855,8.0253,8.0445,2683000.0],["2014-04-25",8.006,8.1022,7.9291,7.9484,876800.0],["2014-04-28",7.9548,7.9932,7.833,7.8971,1003400.0],["2014-04-29",7.9163,7.9868,7.8009,7.8202,955900.0],["2014-04-30",7.8202,7.8458,7.7432,7.8137,1563800.0],["2014-05-01",7.8458,7.8586,7.6984,7.7561,1640700.0],["2014-05-02",7.7625,7.8907,7.7625,7.7945,984700.0],["2014-05-05",7.8522,7.8522,7.6535,7.7112,692100.0],["2014-05-06",7.6984,7.7304,7.6022,7.6215,649000.0],["2014-05-07",7.6407,7.7048,7.5574,7.6984,1404000.0],["2014-05-08",7.6791,7.7496,7.5509,7.5574,1470200.0],["2014-05-09",7.5253,7.5958,7.4676,7.5638,1287100.0],["2014-05-12",7.5958,7.724,7.5638,7.692,1548700.0],["2014-05-13",7.6663,7.6791,7.5894,7.615,964200.0],["2014-05-14",7.5702,7.5766,7.442,7.474,901700.0],["2014-05-15",7.4356,7.4548,7.2753,7.4035,1001700.0],["2014-05-16",7.3843,7.4163,7.3266,7.4035,747400.0],["2014-05-19",7.4997,7.6855,7.4676,7.615,1814600.0],["2014-05-20",7.6279,7.6279,7.4227,7.4932,2462900.0],["2014-05-21",7.5574,7.6279,7.5189,7.5574,826600.0],["2014-05-22",7.583,7.6663,7.5509,7.6407,1379500.0],["2014-05-23",7.6471,7.6984,7.6214,7.6727,1185400.0],["2014-05-27",7.6856,7.724,7.6022,7.6856,1356300.0],["2014-05-28",7.6791,7.692,7.5894,7.6663,1055200.0],["2014-05-29",7.7304,7.7625,7.6727,7.692,1074600.0],["2014-05-30",7.6727,7.7432,7.6407,7.6599,583100.0],["2014-06-02",7.6471,7.7496,7.5894,7.7304,798100.0],["2014-06-03",7.6599,7.8266,7.6599,7.7945,815200.0],["2014-06-04",7.7689,7.8073,7.6791,7.7496,1346600.0],["2014-06-05",7.7689,7.9035,7.7176,7.8778,824000.0],["2014-06-06",7.8971,7.9996,7.8714,7.9355,774400.0],["2014-06-09",7.9355,8.0958,7.9163,8.0894,988900.0],["2014-06-10",8.083,8.0894,8.006,8.0573,628300.0],["2014-06-11",8.0381,8.0381,7.9548,7.9676,804000.0],["2014-06-12",7.9548,8.006,7.8971,7.9548,716000.0],["2014-06-13",7.9548,8.0509,7.7048,7.9612,783000.0],["2014-06-16",7.9227,7.9355,7.7881,7.8522,1083600.0],["2014-06-17",7.8394,8.0894,7.8202,7.9932,1096900.0],["2014-06-18",7.9804,8.0381,7.9163,7.9996,921400.0],["2014-06-19",8.006,8.006,7.9035,7.9676,873400.0],["2014-06-20",8.0125,8.0509,7.9548,7.9804,1634700.0],["2014-06-23",7.974,7.9868,7.865,7.8778,1099900.0],["2014-06-24",7.8714,7.9868,7.8073,7.8266,1102800.0],["2014-06-25",7.8073,7.9355,7.7048,7.9163,983100.0],["2014-06-26",7.9227,7.9355,7.7945,7.9099,685200.0],["2014-06-27",7.8583,8.0518,7.8583,7.9873,2030100.0],["2014-06-30",7.968,8.0002,7.897,7.9938,963200.0],["2014-07-01",8.0067,8.2002,7.9744,8.0841,1394800.0],["2014-07-02",8.0647,8.1357,7.9551,8.0002,845800.0],["2014-07-03",8.0196,8.1551,8.0196,8.1034,472200.0],["2014-07-07",8.0647,8.0776,8.0131,8.0325,723600.0],["2014-07-08",8.0131,8.0131,7.897,7.9422,1006700.0],["2014-07-09",7.9486,8.0131,7.9034,7.9486,791800.0],["2014-07-10",7.8389,7.968,7.7809,7.9228,817500.0],["2014-07-11",7.9293,7.9293,7.8325,7.8712,582200.0],["2014-07-14",7.9228,7.968,7.8583,7.8905,694600.0],["2014-07-15",7.9228,7.9809,7.8905,7.9615,698800.0],["2014-07-16",7.9873,7.9938,7.8067,7.826,1049700.0],["2014-07-17",7.768,7.7938,7.6454,7.6647,966000.0],["2014-07-18",7.5292,7.6841,7.3873,7.5679,3231800.0],["2014-07-21",7.5486,7.6196,7.5163,7.5615,2117500.0],["2014-07-22",7.626,7.6583,7.568,7.5744,1702100.0],["2014-07-23",7.4325,7.568,7.1486,7.3615,5824600.0],["2014-07-24",7.3034,7.3679,7.2647,7.3163,3395200.0],["2014-07-25",7.297,7.4196,7.2905,7.3679,1830300.0],["2014-07-28",7.3421,7.3744,7.2776,7.3099,1553000.0],["2014-07-29",7.3163,7.4712,7.3163,7.3744,2489600.0],["2014-07-30",7.4067,7.497,7.3163,7.4067,2094500.0],["2014-07-31",7.3615,7.4325,7.2905,7.3163,1947000.0],["2014-08-01",7.3034,7.3486,7.1357,7.1615,2336700.0],["2014-08-04",7.1873,7.2454,7.1292,7.1873,1618100.0],["2014-08-05",7.1615,7.2905,7.155,7.2067,1607500.0],["2014-08-06",7.1808,7.2647,7.1744,7.2067,3129700.0],["2014-08-07",7.2325,7.2776,7.1486,7.1744,1161000.0],["2014-08-08",7.1808,7.2066,7.1357,7.1421,1423800.0],["2014-08-11",7.1808,7.2776,7.1421,7.2002,1857000.0],["2014-08-12",7.1873,7.2712,7.1808,7.2131,906000.0],["2014-08-13",7.2325,7.2712,7.1744,7.2067,1021500.0],["2014-08-14",7.2002,7.2712,7.2002,7.226,712000.0],["2014-08-15",7.2389,7.3034,7.1615,7.2002,1035900.0],["2014-08-18",7.2518,7.3486,7.2196,7.3034,790200.0],["2014-08-19",7.3163,7.3808,7.2905,7.3292,585900.0],["2014-08-20",7.3034,7.3808,7.2776,7.3357,748600.0],["2014-08-21",7.3357,7.4712,7.297,7.4325,964800.0],["2014-08-22",7.426,7.497,7.4002,7.4454,736200.0],["2014-08-25",7.4776,7.5163,7.4325,7.4454,790000.0],["2014-08-26",7.4454,7.5099,7.426,7.4841,428400.0],["2014-08-27",7.497,7.497,7.4131,7.426,432500.0],["2014-08-28",7.4002,7.4131,7.3292,7.3809,566400.0],["2014-08-29",7.4067,7.4583,7.3679,7.4454,615800.0],["2014-09-02",7.4647,7.5421,7.4067,7.5034,953200.0],["2014-09-03",7.5292,7.5486,7.4712,7.4841,641400.0],["2014-09-04",7.4776,7.555,7.4325,7.4583,485000.0],["2014-09-05",7.4454,7.5873,7.4002,7.5809,1318000.0],["2014-09-08",7.555,7.5938,7.497,7.5486,851700.0],["2014-09-09",7.5163,7.5357,7.4325,7.4776,657900.0],["2014-09-10",7.497,7.5744,7.4583,7.555,542800.0],["2014-09-11",7.5099,7.6196,7.4647,7.6067,511600.0],["2014-09-12",7.6131,7.6841,7.5873,7.6325,871600.0],["2014-09-15",7.6196,7.6454,7.5744,7.5938,606300.0],["2014-09-16",7.5809,7.6454,7.5034,7.5357,966500.0],["2014-09-17",7.5421,7.6454,7.5099,7.555,596800.0],["2014-09-18",7.568,7.7357,7.5486,7.6776,725700.0],["2014-09-19",7.697,7.7421,7.5744,7.6067,2718600.0],["2014-09-22",7.5809,7.626,7.5034,7.5099,633200.0],["2014-09-23",7.4905,7.5228,7.3808,7.3873,888400.0],["2014-09-24",7.3873,7.4131,7.3228,7.3679,557500.0],["2014-09-25",7.3357,7.3357,7.226,7.2583,747800.0],["2014-09-26",7.2712,7.2905,7.226,7.2905,588700.0],["2014-09-29",7.219,7.297,7.2125,7.258,727900.0],["2014-09-30",7.2515,7.349,7.1801,7.1996,731100.0],["2014-10-01",7.1996,7.245,7.0956,7.1476,1398700.0],["2014-10-02",7.1346,7.2515,7.1216,7.2126,715800.0],["2014-10-03",7.2775,7.3165,7.2126,7.219,585400.0],["2014-10-06",7.2385,7.2775,7.1476,7.1801,726500.0],["2014-10-07",7.1411,7.1671,7.0566,7.0631,659900.0],["2014-10-08",7.0501,7.245,7.0501,7.232,799100.0],["2014-10-09",7.219,7.219,7.0436,7.0436,1033400.0],["2014-10-10",7.0501,7.1216,6.9591,6.9656,989200.0],["2014-10-13",6.9721,7.0826,6.9721,7.0306,833800.0],["2014-10-14",7.0566,7.1541,7.0176,7.0696,752600.0],["2014-10-15",6.9851,6.9916,6.7772,6.8747,1275600.0],["2014-10-16",6.8032,6.9981,6.7902,6.9786,1188700.0],["2014-10-17",7.0371,7.0566,6.9461,6.9981,573600.0],["2014-10-20",6.9656,7.0306,6.9396,7.0306,705600.0],["2014-10-21",7.0436,7.2126,7.0436,7.1671,673000.0],["2014-10-22",7.4335,7.4985,7.2775,7.3425,1136600.0],["2014-10-23",7.4335,7.4725,7.297,7.3035,863300.0],["2014-10-24",7.284,7.3815,7.284,7.3295,1088100.0],["2014-10-27",7.2775,7.362,7.245,7.3425,930600.0],["2014-10-28",7.3555,7.4985,7.3555,7.466,821300.0],["2014-10-29",7.453,7.6414,7.427,7.6284,1092100.0],["2014-10-30",7.6024,7.6674,7.5374,7.6219,613800.0],["2014-10-31",7.6934,7.7584,7.6284,7.7194,817000.0],["2014-11-03",7.7194,7.7649,7.6284,7.6739,800500.0],["2014-11-04",7.6479,7.7259,7.5829,7.6284,612600.0],["2014-11-05",7.6869,7.7389,7.6089,7.7324,2092300.0],["2014-11-06",7.7194,7.8103,7.6999,7.7974,708500.0],["2014-11-07",7.7974,7.8558,7.7324,7.8038,602800.0],["2014-11-10",7.7974,7.8623,7.7259,7.8623,527300.0],["2014-11-11",7.8428,7.8753,7.8168,7.8363,256700.0],["2014-11-12",7.7909,8.1352,7.7909,8.0962,2222800.0],["2014-11-13",8.1807,8.1872,7.9858,7.9858,957900.0],["2014-11-14",7.9858,8.0378,7.9403,7.9728,897300.0],["2014-11-17",7.9533,7.9728,7.9078,7.9338,660200.0],["2014-11-18",7.9468,7.9728,7.8818,7.8948,746000.0],["2014-11-19",7.8753,7.9338,7.7844,7.8428,1030400.0],["2014-11-20",7.8168,7.9403,7.7974,7.9403,739400.0],["2014-11-21",7.9923,8.0118,7.8428,7.8558,780800.0],["2014-11-24",7.8883,7.9468,7.8493,7.9403,540000.0],["2014-11-25",7.9403,7.9923,7.9078,7.9728,771700.0],["2014-11-26",7.9468,7.9598,7.8556,7.9142,624300.0],["2014-11-28",7.9077,7.9533,7.7515,7.771,254900.0],["2014-12-01",7.7645,7.7906,7.6148,7.6799,759700.0],["2014-12-02",7.6669,7.8752,7.6669,7.7775,646400.0],["2014-12-03",7.771,7.8687,7.7385,7.8556,688000.0],["2014-12-04",7.8231,7.8752,7.7775,7.8491,530700.0],["2014-12-05",7.8882,8.0899,7.8882,7.9728,1531600.0],["2014-12-08",7.9142,8.129,7.8882,8.0118,1111100.0],["2014-12-09",7.9077,8.0769,7.8882,8.0314,1337300.0],["2014-12-10",7.9988,8.0379,7.7255,7.7385,1300000.0],["2014-12-11",7.8036,7.8491,7.7255,7.745,1819300.0],["2014-12-12",7.6929,7.8231,7.6864,7.7255,1284400.0],["2014-12-15",7.7645,7.8361,7.6539,7.7059,1353400.0],["2014-12-16",7.6734,7.8426,7.6278,7.719,1069600.0],["2014-12-17",7.7255,7.9793,7.7255,7.9663,1416700.0],["2014-12-18",8.0444,8.0965,7.9793,8.0509,1050300.0],["2014-12-19",8.0379,8.1095,7.9663,8.0444,3026200.0],["2014-12-22",8.0444,8.129,7.9533,8.0964,1010600.0],["2014-12-23",8.129,8.2006,8.0379,8.1485,785100.0],["2014-12-24",8.129,8.129,8.0183,8.0704,295800.0],["2014-12-26",8.116,8.1746,8.0965,8.116,464900.0],["2014-12-29",8.103,8.2461,8.0965,8.1811,590900.0],["2014-12-30",8.1221,8.2335,8.0566,8.1745,495200.0],["2014-12-31",8.2138,8.2269,8.0894,8.0959,805100.0],["2015-01-02",8.1483,8.1614,7.9584,8.0763,1057900.0],["2015-01-05",8.037,8.037,7.8405,7.8863,1043000.0],["2015-01-06",7.8863,7.9256,7.6898,7.7619,1269400.0],["2015-01-07",7.8208,7.8274,7.7357,7.8077,1096700.0],["2015-01-08",7.847,7.9322,7.8208,7.9191,1330900.0],["2015-01-09",7.9322,7.9584,7.7422,7.7488,1081700.0],["2015-01-12",7.7357,7.8208,7.6898,7.7815,1538900.0],["2015-01-13",7.847,7.9453,7.6833,7.7291,1326200.0],["2015-01-14",7.6374,7.6964,7.5392,7.6505,1271000.0],["2015-01-15",7.6309,7.6964,7.5195,7.5588,1011600.0],["2015-01-16",7.5261,7.644,7.513,7.6309,1003100.0],["2015-01-20",7.6178,7.6702,7.4802,7.5523,1252600.0],["2015-01-21",7.5326,7.5654,7.2051,7.3558,2286000.0],["2015-01-22",7.3492,7.6178,7.2771,7.5981,1586600.0],["2015-01-23",7.6047,7.6309,7.4147,7.4278,1223000.0],["2015-01-26",7.4016,7.5261,7.3623,7.4736,1014900.0],["2015-01-27",7.382,7.4606,7.382,7.4213,1012600.0],["2015-01-28",7.4606,7.4802,7.2706,7.2837,1290900.0],["2015-01-29",7.3165,7.4344,7.2837,7.4147,1392100.0],["2015-01-30",7.3295,7.4082,7.264,7.3033,1546500.0],["2015-02-02",7.3427,7.4999,7.3034,7.4606,1770600.0],["2015-02-03",7.4868,7.6636,7.4737,7.585,1255600.0],["2015-02-04",7.5654,7.6374,7.5457,7.5588,827900.0],["2015-02-05",7.5785,7.7226,7.5785,7.6767,805300.0],["2015-02-06",7.7422,7.8667,7.6833,7.8012,1778500.0],["2015-02-09",7.7619,7.8339,7.6767,7.7619,957400.0],["2015-02-10",7.7946,7.8143,7.7357,7.7684,768900.0],["2015-02-11",7.7488,7.7946,7.7226,7.7553,639000.0],["2015-02-12",7.8077,7.9322,7.7619,7.9256,513800.0],["2015-02-13",7.8994,7.9715,7.8732,7.9387,552200.0],["2015-02-17",7.9256,8.0108,7.8732,7.9846,827000.0],["2015-02-18",7.9584,7.978,7.8405,7.8667,617200.0],["2015-02-19",7.847,7.906,7.775,7.8732,406200.0],["2015-02-20",7.8405,7.9715,7.7881,7.9715,658400.0],["2015-02-23",7.9322,7.9846,7.8929,7.9846,739500.0],["2015-02-24",7.9911,8.0763,7.9518,8.0108,462300.0],["2015-02-25",8.0108,8.0108,7.9584,7.9715,347800.0],["2015-02-26",7.9453,7.9911,7.9322,7.9846,537200.0],["2015-02-27",7.9715,7.9911,7.8339,7.9256,1011500.0],["2015-03-02",7.9191,8.0042,7.8929,7.9649,459700.0],["2015-03-03",7.9453,7.9911,7.8994,7.9322,535400.0],["2015-03-04",7.9125,7.9125,7.8536,7.906,584400.0],["2015-03-05",7.9387,7.9518,7.8339,7.9453,515800.0],["2015-03-06",7.9518,8.109,7.8863,8.0304,979600.0],["2015-03-09",8.0173,8.2138,7.9977,8.2073,1417300.0],["2015-03-10",8.1156,8.1287,7.9322,7.9322,831500.0],["2015-03-11",7.9518,8.0435,7.9453,8.0304,935600.0],["2015-03-12",8.0501,8.2138,8.0239,8.2007,776500.0],["2015-03-13",8.168,8.1876,8.0173,8.1287,660000.0],["2015-03-16",8.1221,8.1876,8.0763,8.0959,721100.0],["2015-03-17",8.0697,8.1745,7.9584,8.1745,1032800.0],["2015-03-18",8.1876,8.2531,8.0173,8.0763,1147200.0],["2015-03-19",8.037,8.1221,7.9715,8.1025,875500.0],["2015-03-20",8.1287,8.2793,8.0763,8.2728,1641200.0],["2015-03-23",8.2662,8.3055,8.1156,8.1745,885300.0],["2015-03-24",8.1811,8.1876,8.109,8.1221,818800.0],["2015-03-25",8.109,8.1287,7.9584,7.9649,1082400.0],["2015-03-26",7.9453,8.0566,7.8863,8.0239,907900.0],["2015-03-27",8.0239,8.0239,7.9387,7.9911,622600.0],["2015-03-30",8.0307,8.1297,8.0043,8.0901,707000.0],["2015-03-31",8.0439,8.1627,8.0109,8.1429,1575900.0],["2015-04-01",8.1165,8.1759,8.0505,8.1363,711300.0],["2015-04-02",8.1231,8.1957,8.1231,8.1627,961600.0],["2015-04-06",8.0703,8.2155,8.0109,8.1363,988800.0],["2015-04-07",8.1429,8.2221,8.1231,8.1693,685600.0],["2015-04-08",8.1627,8.2419,8.1495,8.1693,755400.0],["2015-04-09",8.1561,8.1891,8.0703,8.1627,578200.0],["2015-04-10",8.1759,8.1891,8.0967,8.1561,367900.0],["2015-04-13",8.1363,8.2419,8.1363,8.1957,1071400.0],["2015-04-14",8.1561,8.1825,8.0835,8.1297,598000.0],["2015-04-15",8.1429,8.2287,8.1363,8.1891,1004000.0],["2015-04-16",8.2155,8.2221,8.1033,8.1891,537400.0],["2015-04-17",8.1363,8.1693,8.0637,8.0901,691700.0],["2015-04-20",8.1033,8.1891,8.0175,8.1099,721400.0],["2015-04-21",8.1363,8.1891,8.0703,8.1099,707600.0],["2015-04-22",8.2419,8.4068,8.1297,8.2485,1818700.0],["2015-04-23",8.0901,8.1561,7.9053,8.0505,2659200.0],["2015-04-24",8.0439,8.0703,7.9449,7.9779,1276500.0],["2015-04-27",7.9845,8.0901,7.8195,7.8987,1599700.0],["2015-04-28",7.9185,8.0175,7.8855,7.9977,1893900.0],["2015-04-29",7.9581,8.0967,7.9449,8.0373,1964100.0],["2015-04-30",8.0109,8.1561,7.9845,8.0241,1734300.0],["2015-05-01",8.0967,8.1033,7.9713,7.9977,1157600.0],["2015-05-04",7.9977,8.1033,7.9977,8.0901,623100.0],["2015-05-05",8.0703,8.1429,8.0109,8.0241,773500.0],["2015-05-06",8.0835,8.1165,7.9845,8.1099,753600.0],["2015-05-07",8.1033,8.2023,8.0373,8.1495,1165300.0],["2015-05-08",8.1627,8.2353,8.0967,8.2089,925400.0],["2015-05-11",8.1957,8.3144,8.1759,8.2749,892800.0],["2015-05-12",8.2353,8.3144,8.1693,8.2749,729500.0],["2015-05-13",8.2683,8.354,8.2287,8.3276,1653200.0],["2015-05-14",8.3474,8.4134,8.321,8.4134,876700.0],["2015-05-15",8.4002,8.4134,8.2551,8.3144,831400.0],["2015-05-18",8.2947,8.453,8.2947,8.4398,588400.0],["2015-05-19",8.4332,8.5256,8.4332,8.519,618100.0],["2015-05-20",8.4992,8.5124,8.3936,8.4398,794000.0],["2015-05-21",8.4134,8.4662,8.3738,8.42,590000.0],["2015-05-22",8.4134,8.4596,8.3672,8.3738,701400.0],["2015-05-26",8.354,8.354,8.2617,8.3144,1192000.0],["2015-05-27",8.3078,8.3804,8.2617,8.3672,1267000.0],["2015-05-28",8.3672,8.4332,8.3474,8.4266,728300.0],["2015-05-29",8.42,8.4266,8.3342,8.354,975500.0],["2015-06-01",8.354,8.4002,8.2617,8.3276,680500.0],["2015-06-02",8.3211,8.4926,8.2815,8.4596,688200.0],["2015-06-03",8.4794,8.6048,8.4794,8.5982,1243100.0],["2015-06-04",8.5322,8.5718,8.4332,8.4662,2201300.0],["2015-06-05",8.519,8.6048,8.5058,8.5916,1139200.0],["2015-06-08",8.5652,8.6378,8.4992,8.585,1257900.0],["2015-06-09",8.5652,8.7368,8.552,8.6774,732800.0],["2015-06-10",8.7368,8.8489,8.717,8.8028,668800.0],["2015-06-11",8.783,8.8226,8.717,8.8094,737700.0],["2015-06-12",8.7698,8.7698,8.7038,8.7368,1096500.0],["2015-06-15",8.6774,8.7566,8.6048,8.6906,1428000.0],["2015-06-16",8.7038,8.8423,8.6576,8.816,1807100.0],["2015-06-17",8.8424,8.8951,8.6576,8.6642,1408300.0],["2015-06-18",8.6774,8.75,8.6246,8.7302,1277600.0],["2015-06-19",8.7302,8.7434,8.684,8.7236,2139600.0],["2015-06-22",8.8028,8.8358,8.717,8.8226,1204700.0],["2015-06-23",8.8358,8.9215,8.7962,8.8951,1451900.0],["2015-06-24",8.8951,8.9215,8.8028,8.816,1498000.0],["2015-06-25",8.8555,8.8885,8.7434,8.7962,2346800.0],["2015-06-26",8.8028,8.8885,8.75,8.8292,19891000.0],["2015-06-29",8.8624,8.869,8.6631,8.6631,3157700.0],["2015-06-30",8.7428,8.8225,8.6498,8.6764,1895400.0],["2015-07-01",8.776,8.8159,8.7096,8.8026,2839900.0],["2015-07-02",8.8092,8.8092,8.6166,8.6697,1631400.0],["2015-07-06",8.6166,8.7295,8.5302,8.7162,3345200.0],["2015-07-07",8.6896,8.7428,8.4903,8.5767,1879300.0],["2015-07-08",8.5036,8.5966,8.4837,8.5701,1843300.0],["2015-07-09",8.6764,8.7162,8.5767,8.6498,1379300.0],["2015-07-10",8.7428,8.8092,8.7096,8.7893,1479200.0],["2015-07-13",8.8358,8.8956,8.8026,8.8624,1312800.0],["2015-07-14",8.8757,8.9487,8.7959,8.9155,1308900.0],["2015-07-15",8.9421,9.0085,8.8823,8.9687,1625600.0],["2015-07-16",9.075,9.075,8.9222,8.9354,1345200.0],["2015-07-17",8.9487,8.9487,8.776,8.8491,1081000.0],["2015-07-20",8.8956,8.9421,8.8424,8.9288,1149500.0],["2015-07-21",8.9022,9.0484,8.8159,8.8557,1603200.0],["2015-07-22",8.6631,8.7959,8.6365,8.6963,2219500.0],["2015-07-23",8.6697,8.7229,8.5169,8.5435,1878600.0],["2015-07-24",8.497,8.5368,8.3907,8.404,2681000.0],["2015-07-27",8.2777,8.3973,8.2312,8.3907,2331300.0],["2015-07-28",8.4305,8.5036,8.3575,8.477,3262200.0],["2015-07-29",8.4704,8.6498,8.4305,8.6033,2468200.0],["2015-07-30",8.5568,8.6232,8.5435,8.6033,1853100.0],["2015-07-31",8.6033,8.6365,8.5435,8.6099,1731900.0],["2015-08-03",8.6033,8.6631,8.5833,8.6299,2146100.0],["2015-08-04",8.6431,8.776,8.6232,8.6764,1789100.0],["2015-08-05",8.6896,8.7893,8.6498,8.7029,1100800.0],["2015-08-06",8.7295,8.7494,8.6498,8.6896,1125200.0],["2015-08-07",8.6697,8.7361,8.6166,8.6498,1601800.0],["2015-08-10",8.6697,8.7826,8.6697,8.7561,1081600.0],["2015-08-11",8.6697,8.7162,8.5966,8.6631,1277500.0],["2015-08-12",8.6232,8.6365,8.4438,8.5634,1828500.0],["2015-08-13",8.5833,8.6564,8.5368,8.6232,1006400.0],["2015-08-14",8.59,8.6963,8.59,8.6963,712900.0],["2015-08-17",8.6365,8.7694,8.6099,8.7096,979200.0],["2015-08-18",8.7162,8.7826,8.6896,8.7229,1104500.0],["2015-08-19",8.6963,8.7162,8.6099,8.6166,1284500.0],["2015-08-20",8.5435,8.5634,8.3243,8.3309,1182100.0],["2015-08-21",8.1449,8.3575,8.1449,8.2645,2052100.0],["2015-08-24",7.8924,8.1648,7.8459,7.8791,2231100.0],["2015-08-25",8.0984,8.0984,7.7064,7.7131,1596200.0],["2015-08-26",7.8791,7.9389,7.7197,7.9323,1425600.0],["2015-08-27",8.012,8.0984,7.9456,8.0386,1179200.0],["2015-08-28",7.9721,8.0851,7.9721,8.0253,1032200.0],["2015-08-31",7.9987,8.0917,7.9522,8.0784,731200.0],["2015-09-01",7.9323,7.9721,7.7396,7.7662,988700.0],["2015-09-02",7.8526,7.8791,7.7263,7.8526,886700.0],["2015-09-03",7.826,7.9655,7.7994,7.8924,871000.0],["2015-09-04",7.7928,7.8459,7.7463,7.8061,745900.0],["2015-09-08",7.9323,8.0054,7.8858,7.9921,699900.0],["2015-09-09",8.0784,8.0917,7.9655,7.9788,1546000.0],["2015-09-10",7.9655,8.0984,7.9389,8.0187,1269800.0],["2015-09-11",7.9589,8.0652,7.9522,8.0585,777600.0],["2015-09-14",8.0652,8.1249,8.0253,8.0784,639200.0],["2015-09-15",8.1117,8.218,8.0718,8.1914,720700.0],["2015-09-16",8.218,8.2246,8.1117,8.2113,634900.0],["2015-09-17",8.218,8.291,7.9655,8.0054,1521700.0],["2015-09-18",7.8659,7.9655,7.7596,7.7928,2314100.0],["2015-09-21",7.8326,7.9389,7.8326,7.9124,1749800.0],["2015-09-22",7.8127,7.8725,7.7795,7.826,854900.0],["2015-09-23",7.826,7.8924,7.7728,7.8459,864100.0],["2015-09-24",7.7728,7.9721,7.7596,7.9589,1489400.0],["2015-09-25",8.0718,8.1183,8.0054,8.0253,1085600.0],["2015-09-28",7.9921,8.0253,7.9256,7.9589,1091300.0],["2015-09-29",7.9455,8.0392,7.9388,7.9923,1299000.0],["2015-09-30",8.0727,8.1195,8.0325,8.0994,1401200.0],["2015-10-01",8.0727,8.1463,8.0325,8.1128,1140800.0],["2015-10-02",7.9789,8.0392,7.7714,7.9722,1304500.0],["2015-10-05",8.0057,8.1597,8.0057,8.1597,833100.0],["2015-10-06",8.1128,8.2065,8.0927,8.1396,1011400.0],["2015-10-07",8.1798,8.2802,8.1597,8.2802,1147900.0],["2015-10-08",8.2668,8.3739,8.2132,8.3538,1016500.0],["2015-10-09",8.3404,8.4073,8.2333,8.2802,695500.0],["2015-10-12",8.2869,8.3672,8.2065,8.3605,545300.0],["2015-10-13",8.2601,8.4207,8.2601,8.3002,778000.0],["2015-10-14",8.2802,8.3672,8.0258,8.066,1535200.0],["2015-10-15",8.1463,8.2601,8.0191,8.2266,1011700.0],["2015-10-16",8.2668,8.2802,8.153,8.1931,1157700.0],["2015-10-19",8.1798,8.2802,8.153,8.1931,1017300.0],["2015-10-20",8.2266,8.2935,8.1463,8.2601,1751000.0],["2015-10-21",8.6416,8.7688,8.5144,8.5613,3842300.0],["2015-10-22",8.6483,8.8224,8.6282,8.7019,2649800.0],["2015-10-23",8.7956,8.9897,8.7554,8.9763,1558300.0],["2015-10-26",8.9294,8.9964,8.8357,8.9094,1498600.0],["2015-10-27",8.8759,8.9562,8.7755,8.8625,1345800.0],["2015-10-28",8.8759,9.2441,8.8759,9.2374,2160000.0],["2015-10-29",9.224,9.3311,9.0901,9.1838,1562600.0],["2015-10-30",9.137,9.1905,8.9295,8.983,1530900.0],["2015-11-02",9.0432,9.1637,8.9763,9.137,1422700.0],["2015-11-03",9.0834,9.2374,9.0767,9.157,986300.0],["2015-11-04",9.1972,9.2374,9.137,9.1838,914800.0],["2015-11-05",9.2039,9.4114,9.1838,9.3378,1194700.0],["2015-11-06",9.4783,9.7059,9.4583,9.5854,1297300.0],["2015-11-09",9.6256,9.6323,9.4783,9.5453,963600.0],["2015-11-10",9.5252,9.6658,9.5051,9.6591,1248900.0],["2015-11-11",9.6858,9.7394,9.572,9.5988,1126900.0],["2015-11-12",9.5319,9.7126,9.3578,9.3645,920700.0],["2015-11-13",9.3043,9.4114,9.2307,9.2909,1121500.0],["2015-11-16",9.2641,9.4114,9.2307,9.4114,630800.0],["2015-11-17",9.4382,9.5319,9.3779,9.4248,983300.0],["2015-11-18",9.4382,9.5721,9.3712,9.5587,1029700.0],["2015-11-19",9.5721,9.5854,9.4583,9.5252,887600.0],["2015-11-20",9.5787,9.6457,9.5185,9.6055,856900.0],["2015-11-23",9.5787,9.6992,9.5787,9.6122,740800.0],["2015-11-24",9.5185,9.7327,9.5185,9.6992,1255400.0],["2015-11-25",9.7059,9.7327,9.5921,9.6858,877600.0],["2015-11-27",9.6791,9.706,9.5987,9.6858,449100.0],["2015-11-30",9.6993,9.7462,9.6523,9.6993,1068100.0],["2015-12-01",9.706,9.7797,9.6389,9.7261,581800.0],["2015-12-02",9.7529,9.7529,9.5049,9.5183,1101000.0],["2015-12-03",9.6188,9.6389,9.3373,9.3507,1327000.0],["2015-12-04",9.3708,9.5652,9.3574,9.525,1019600.0],["2015-12-07",9.5049,9.525,9.2569,9.3172,1303500.0],["2015-12-08",9.2367,9.2703,9.1094,9.1429,1097400.0],["2015-12-09",9.096,9.2099,8.8949,8.9619,1554600.0],["2015-12-10",8.9686,9.0558,8.8748,8.9954,1403600.0],["2015-12-11",8.8279,8.8949,8.6737,8.7474,1630200.0],["2015-12-14",8.7541,8.9083,8.667,8.7943,1967300.0],["2015-12-15",8.8949,9.0424,8.8145,9.0155,1850700.0],["2015-12-16",9.1161,9.1161,8.848,9.0021,2321700.0],["2015-12-17",9.0222,9.0491,8.8212,8.8882,1763600.0],["2015-12-18",8.8346,8.982,8.6134,8.7809,11075100.0],["2015-12-21",8.8212,8.8882,8.7206,8.848,1660500.0],["2015-12-22",8.8681,8.9686,8.7206,8.8547,1023800.0],["2015-12-23",8.8815,8.9887,8.8547,8.9351,719100.0],["2015-12-24",8.9284,9.0088,8.9083,8.9753,446600.0],["2015-12-28",8.9284,8.9887,8.7675,8.9418,892600.0],["2015-12-29",8.9958,9.07,8.9486,9.0363,789300.0],["2015-12-30",9.043,9.043,8.9216,8.9283,693000.0],["2015-12-31",8.8946,8.9418,8.7798,8.7798,1067700.0],["2016-01-04",8.6044,8.6786,8.5032,8.5571,1428800.0],["2016-01-05",8.5909,8.6449,8.5234,8.5976,1079600.0],["2016-01-06",8.4424,8.6449,8.4424,8.6044,1422700.0],["2016-01-07",8.4357,8.5436,8.3817,8.3884,1371000.0],["2016-01-08",8.4762,8.4762,8.2197,8.2265,1373600.0],["2016-01-11",8.294,8.3209,8.1792,8.2265,1135200.0],["2016-01-12",8.3344,8.3344,8.105,8.2332,1120800.0],["2016-01-13",8.2535,8.2872,7.8755,7.9228,1449700.0],["2016-01-14",7.997,8.132,7.8688,8.0578,1394100.0],["2016-01-15",7.8418,7.97,7.7473,7.9363,1837300.0],["2016-01-19",8.024,8.0645,7.8283,7.8688,1581300.0],["2016-01-20",8.2602,8.3817,7.7473,8.1522,2424300.0],["2016-01-21",8.3277,8.3817,8.1387,8.1927,3145100.0],["2016-01-22",8.294,8.3614,8.2197,8.267,2085900.0],["2016-01-25",8.1927,8.24,7.9363,7.9565,1511800.0],["2016-01-26",8.0105,8.2535,7.9498,8.2197,2033200.0],["2016-01-27",8.1792,8.4694,8.159,8.3007,1417000.0],["2016-01-28",8.4019,8.4897,8.3547,8.4424,1508800.0],["2016-01-29",8.4424,8.6719,8.4087,8.6719,1978700.0],["2016-02-01",8.6246,8.6989,8.5167,8.5639,1488300.0],["2016-02-02",8.4492,8.4627,8.3344,8.3817,1166500.0],["2016-02-03",8.4694,8.4694,8.213,8.4424,1237800.0],["2016-02-04",8.4019,8.6044,8.2872,8.5167,1370100.0],["2016-02-05",8.5099,8.5774,8.3682,8.3682,1220700.0],["2016-02-08",8.2467,8.3884,8.1927,8.3479,1374000.0],["2016-02-09",8.2265,8.4289,8.2265,8.3614,1394300.0],["2016-02-10",8.4087,8.4964,8.2467,8.2467,1228200.0],["2016-02-11",8.0578,8.1792,7.9498,8.051,1775000.0],["2016-02-12",8.159,8.5167,8.159,8.4964,1855100.0],["2016-02-16",8.5774,8.6989,8.5234,8.6246,1084900.0],["2016-02-17",8.6921,8.7326,8.5706,8.7259,2671700.0],["2016-02-18",8.7394,8.7529,8.3749,8.4627,1736500.0],["2016-02-19",8.4222,8.5706,8.4087,8.5706,1017000.0],["2016-02-22",8.6246,8.6921,8.5774,8.6854,1169900.0],["2016-02-23",8.6854,8.6854,8.4559,8.5369,1183400.0],["2016-02-24",8.4222,8.5032,8.2872,8.4964,1083600.0],["2016-02-25",8.5369,8.6854,8.4897,8.6719,717100.0],["2016-02-26",8.7326,8.7866,8.6449,8.7056,1123800.0],["2016-02-29",8.7056,8.8203,8.5032,8.5099,1059400.0],["2016-03-01",8.5774,8.8203,8.5639,8.8068,1388000.0],["2016-03-02",8.8203,8.9013,8.7731,8.9013,1329300.0],["2016-03-03",8.8811,9.0565,8.8541,9.043,1220000.0],["2016-03-04",9.1038,9.1645,9.0295,9.1308,1189300.0],["2016-03-07",8.9216,9.0565,8.9216,9.0363,1407700.0],["2016-03-08",8.9418,8.9688,8.8203,8.8338,1130300.0],["2016-03-09",8.9081,8.9283,8.7731,8.8001,1026800.0],["2016-03-10",8.8406,8.9013,8.7191,8.8676,1055700.0],["2016-03-11",8.9351,9.1105,8.9283,9.1105,811900.0],["2016-03-14",9.0565,9.0903,8.9756,9.043,877700.0],["2016-03-15",8.9688,9.0093,8.9418,8.9621,769800.0],["2016-03-16",8.9553,9.0565,8.8676,8.9216,1097600.0],["2016-03-17",8.8676,9.0565,8.7866,9.0363,800400.0],["2016-03-18",9.07,9.2387,9.016,9.178,2095600.0],["2016-03-21",9.1645,9.1983,9.0633,9.1308,624800.0],["2016-03-22",9.0565,9.1713,8.9823,9.1105,785800.0],["2016-03-23",9.0565,9.1105,8.989,8.989,972800.0],["2016-03-24",8.9418,8.9823,8.8203,8.9756,598300.0],["2016-03-28",9.0228,9.0295,8.9148,8.9823,473300.0],["2016-03-29",8.9418,9.151,8.8271,9.1443,1131000.0],["2016-03-30",9.2122,9.3345,9.1443,9.1918,884400.0],["2016-03-31",9.1714,9.2122,9.0288,9.0899,854600.0],["2016-04-01",8.988,9.1103,8.9405,9.0967,890500.0],["2016-04-04",9.0831,9.1375,9.022,9.0695,712100.0],["2016-04-05",9.022,9.0356,8.8793,8.8793,824900.0],["2016-04-06",8.8793,8.954,8.8182,8.9473,774200.0],["2016-04-07",8.8657,8.8929,8.6279,8.6959,954700.0],["2016-04-08",8.791,8.8997,8.7502,8.791,735000.0],["2016-04-11",8.8386,9.0084,8.7978,8.8997,797000.0],["2016-04-12",8.8997,9.0627,8.8861,9.0559,785800.0],["2016-04-13",9.1443,9.3888,9.0831,9.382,988300.0],["2016-04-14",9.3549,9.5315,9.3345,9.4432,767900.0],["2016-04-15",9.45,9.4772,9.3413,9.4092,827200.0],["2016-04-18",9.3141,9.4839,9.3005,9.4636,652000.0],["2016-04-19",9.4772,9.6062,9.4636,9.5927,901400.0],["2016-04-20",9.4839,9.6674,9.416,9.647,2161100.0],["2016-04-21",9.5111,9.7081,9.5111,9.5383,1294300.0],["2016-04-22",9.5043,9.647,9.4975,9.6062,969000.0],["2016-04-25",9.5994,9.6198,9.4568,9.5451,834400.0],["2016-04-26",9.5994,9.6878,9.5383,9.6606,830400.0],["2016-04-27",9.6334,9.6674,9.5247,9.6198,1038900.0],["2016-04-28",9.5723,9.5926,9.4364,9.4907,949700.0],["2016-04-29",9.4839,9.5315,9.3956,9.5043,1133000.0],["2016-05-02",9.5111,9.5587,9.4568,9.5179,1467800.0],["2016-05-03",9.3753,9.3753,9.219,9.2869,1147800.0],["2016-05-04",9.2394,9.2733,9.0152,9.1035,2075100.0],["2016-05-05",9.1579,9.185,9.0152,9.0288,1156600.0],["2016-05-06",8.9948,9.0831,8.9269,9.0831,850500.0],["2016-05-09",9.0763,9.1239,8.9744,9.0424,662900.0],["2016-05-10",9.1307,9.2258,9.056,9.2054,614200.0],["2016-05-11",9.1646,9.2598,9.1443,9.1579,600700.0],["2016-05-12",9.2054,9.2598,9.0831,9.1443,753400.0],["2016-05-13",9.1375,9.2394,8.9608,8.9812,722300.0],["2016-05-16",9.0152,9.1986,8.988,9.1443,762600.0],["2016-05-17",9.1103,9.2598,8.988,9.022,1453100.0],["2016-05-18",9.0152,9.3685,9.0152,9.3345,1000500.0],["2016-05-19",9.3209,9.3888,9.1103,9.2326,747500.0],["2016-05-20",9.2937,9.3956,9.219,9.3549,832500.0],["2016-05-23",9.3345,9.3753,9.2598,9.3073,530600.0],["2016-05-24",9.4024,9.5383,9.2666,9.5179,951900.0],["2016-05-25",9.5451,9.6674,9.5043,9.6334,857000.0],["2016-05-26",9.6538,9.6538,9.5111,9.5247,498000.0],["2016-05-27",9.5247,9.6538,9.5247,9.6538,637600.0],["2016-05-31",9.6878,9.7081,9.6062,9.681,850100.0],["2016-06-01",9.6062,9.7285,9.5383,9.6946,646700.0],["2016-06-02",9.6538,9.7217,9.6062,9.7149,492600.0],["2016-06-03",9.5994,9.5994,9.3345,9.5791,1154300.0],["2016-06-06",9.613,9.7489,9.45,9.681,619600.0],["2016-06-07",9.6674,9.6946,9.613,9.6198,446200.0],["2016-06-08",9.6062,9.681,9.5111,9.6674,1094000.0],["2016-06-09",9.613,9.613,9.4704,9.5587,611600.0],["2016-06-10",9.4092,9.4975,9.382,9.4432,695100.0],["2016-06-13",9.3956,9.4704,9.2801,9.3073,837500.0],["2016-06-14",9.253,9.3617,9.1307,9.1782,823700.0],["2016-06-15",9.2258,9.3481,9.1714,9.1986,789400.0],["2016-06-16",9.1103,9.1511,9.0016,9.1035,1065700.0],["2016-06-17",9.1239,9.2258,9.0627,9.1511,2475900.0],["2016-06-20",9.2801,9.3956,9.2258,9.2394,758000.0],["2016-06-21",9.253,9.3141,9.1782,9.2462,510400.0],["2016-06-22",9.2733,9.382,9.1986,9.2462,626300.0],["2016-06-23",9.3753,9.5926,9.3753,9.5859,872200.0],["2016-06-24",9.1239,9.3005,8.9744,8.9812,1741300.0],["2016-06-27",8.8589,8.8861,8.6008,8.6551,1449500.0],["2016-06-28",8.7774,8.9201,8.7434,8.8861,1245400.0],["2016-06-29",9.0162,9.0846,8.9272,9.0778,888100.0],["2016-06-30",9.0778,9.2489,8.9956,9.2421,1255700.0],["2016-07-01",9.1736,9.2353,9.0367,9.1257,667700.0],["2016-07-05",9.0436,9.0504,8.8656,8.934,776000.0],["2016-07-06",8.8587,9.0436,8.8382,9.0162,650100.0],["2016-07-07",9.0299,9.1668,9.0299,9.0983,607900.0],["2016-07-08",9.2147,9.3174,9.2079,9.2353,877200.0],["2016-07-11",9.3174,9.4475,9.29,9.4064,594100.0],["2016-07-12",9.5296,9.6049,9.5091,9.5639,1030000.0],["2016-07-13",9.5639,9.6049,9.5228,9.5639,898800.0],["2016-07-14",9.6939,9.7556,9.6323,9.6323,675000.0],["2016-07-15",9.735,9.735,9.5844,9.6118,1040000.0],["2016-07-18",9.6323,9.6529,9.4269,9.4817,949100.0],["2016-07-19",9.4133,9.5776,9.4064,9.4954,627700.0],["2016-07-20",9.5707,9.5707,9.3927,9.3996,847500.0],["2016-07-21",9.4201,9.4817,9.1873,9.2763,1555100.0],["2016-07-22",9.3311,9.4064,9.2079,9.3927,1136300.0],["2016-07-25",9.3585,9.3996,9.2489,9.2763,1049000.0],["2016-07-26",9.2763,9.3448,9.2353,9.3379,1266600.0],["2016-07-27",9.3516,9.4064,9.2832,9.3448,1092400.0],["2016-07-28",9.3106,9.3996,9.2626,9.3653,586900.0],["2016-07-29",9.3585,9.4132,9.3037,9.3448,702500.0],["2016-08-01",9.3927,9.4475,9.2695,9.2832,938800.0],["2016-08-02",9.2695,9.3037,9.1668,9.201,699100.0],["2016-08-03",9.2147,9.3516,9.2147,9.3379,504500.0],["2016-08-04",9.3448,9.3927,9.3174,9.3379,367500.0],["2016-08-05",9.4133,9.6734,9.3585,9.6666,836800.0],["2016-08-08",9.6939,9.7008,9.5433,9.5502,457000.0],["2016-08-09",9.5296,9.6118,9.5228,9.5776,406800.0],["2016-08-10",9.5776,9.5981,9.4338,9.4612,401100.0],["2016-08-11",9.4749,9.5022,9.4406,9.4475,544400.0],["2016-08-12",9.3927,9.4475,9.3037,9.4406,377900.0],["2016-08-15",9.4886,9.5981,9.4749,9.5912,382400.0],["2016-08-16",9.5296,9.5707,9.4817,9.5228,483700.0],["2016-08-17",9.5023,9.5502,9.4543,9.468,651500.0],["2016-08-18",9.5159,9.5981,9.468,9.5912,629600.0],["2016-08-19",9.5912,9.6186,9.5433,9.6118,602000.0],["2016-08-22",9.557,9.6255,9.5502,9.6255,345500.0],["2016-08-23",9.6802,9.7076,9.6529,9.6597,451400.0],["2016-08-24",9.6666,9.7008,9.5844,9.6597,463900.0],["2016-08-25",9.6666,9.7145,9.6392,9.7008,467700.0],["2016-08-26",9.7419,9.8172,9.6666,9.7419,791600.0],["2016-08-29",9.7624,9.8445,9.7624,9.8035,484100.0],["2016-08-30",9.7898,9.9062,9.7898,9.9062,633900.0],["2016-08-31",9.9199,9.9404,9.8172,9.8993,1035700.0],["2016-09-01",9.9541,9.9678,9.6939,9.8172,1005800.0],["2016-09-02",9.8514,9.9199,9.7624,9.913,716800.0],["2016-09-06",9.9472,9.9609,9.6802,9.7008,811400.0],["2016-09-07",9.6597,9.824,9.6392,9.824,959800.0],["2016-09-08",9.8514,9.8719,9.7966,9.8445,613500.0],["2016-09-09",9.7898,9.8651,9.7624,9.7692,1041700.0],["2016-09-12",9.8651,10.0157,9.6666,10.0157,1646700.0],["2016-09-13",9.9335,9.9404,9.7624,9.913,1263800.0],["2016-09-14",9.8993,9.913,9.7624,9.7898,1307500.0],["2016-09-15",9.7898,9.8925,9.7624,9.8925,708900.0],["2016-09-16",9.8651,9.8651,9.7213,9.8035,1786200.0],["2016-09-19",9.8445,9.9267,9.7761,9.8651,928900.0],["2016-09-20",9.913,9.913,9.8445,9.8445,430600.0],["2016-09-21",9.8856,9.9678,9.8035,9.9609,1173200.0],["2016-09-22",10.0157,10.1458,9.9472,10.1321,1247700.0],["2016-09-23",10.0568,10.1732,10.0431,10.0636,912100.0],["2016-09-26",9.9815,10.002,9.8172,9.8172,713700.0],["2016-09-27",9.7761,9.9062,9.7624,9.8993,695400.0],["2016-09-28",9.9476,10.0165,9.6994,10.0096,788200.0],["2016-09-29",10.0234,10.1475,9.8028,9.8648,889400.0],["2016-09-30",9.8993,10.0579,9.8648,10.0096,962700.0],["2016-10-03",9.9269,9.9889,9.8304,9.8511,791000.0],["2016-10-04",9.8786,9.9545,9.8373,9.8924,691400.0],["2016-10-05",9.9407,10.1199,9.92,10.0441,824300.0],["2016-10-06",10.0579,10.0648,9.9683,10.0579,443300.0],["2016-10-07",10.0648,10.0854,9.9476,10.0717,601300.0],["2016-10-10",10.1337,10.2302,10.1061,10.1337,530700.0],["2016-10-11",10.0854,10.1544,9.9683,10.0165,737900.0],["2016-10-12",10.0303,10.0923,9.9476,10.0165,741800.0],["2016-10-13",9.9269,9.9269,9.6787,9.7614,891300.0],["2016-10-14",9.8648,9.9338,9.8097,9.8304,590600.0],["2016-10-17",9.8924,9.9269,9.6856,9.789,628100.0],["2016-10-18",9.858,9.9269,9.7201,9.858,844500.0],["2016-10-19",9.9269,10.306,9.858,10.1682,1609900.0],["2016-10-20",10.2026,10.3405,10.1337,10.2026,1104000.0],["2016-10-21",10.1337,10.2371,9.9614,10.2026,948100.0],["2016-10-24",10.306,10.375,10.2026,10.2371,680700.0],["2016-10-25",10.2026,10.306,10.1682,10.2371,761500.0],["2016-10-26",10.1682,10.3405,10.1682,10.2716,389000.0],["2016-10-27",10.2716,10.4439,10.2371,10.2716,646800.0],["2016-10-28",10.306,10.3405,10.1682,10.2371,546800.0],["2016-10-31",10.2371,10.3405,10.1682,10.2716,1034600.0],["2016-11-01",10.3405,10.3405,10.0648,10.1682,782100.0],["2016-11-02",10.1682,10.1682,9.9614,9.9958,721700.0],["2016-11-03",10.0648,10.1337,9.9958,10.0303,544700.0],["2016-11-04",10.0648,10.2371,9.982,10.0648,937000.0],["2016-11-07",10.2371,10.4094,10.2026,10.375,1099500.0],["2016-11-08",10.3405,10.4439,10.2371,10.375,626200.0],["2016-11-09",10.5129,11.0643,10.2716,10.9954,1850500.0],["2016-11-10",11.0299,11.6158,10.9954,11.409,1946600.0],["2016-11-11",11.2367,11.8778,11.2367,11.8227,2185000.0],["2016-11-14",11.8571,12.3948,11.8227,12.0639,1673000.0],["2016-11-15",11.9605,12.2363,11.7537,12.1673,1308200.0],["2016-11-16",11.8227,12.1673,11.8227,12.0984,1159200.0],["2016-11-17",12.0639,12.2707,12.0295,12.0639,1644200.0],["2016-11-18",11.995,12.3052,11.9261,12.2363,1065800.0],["2016-11-21",12.3397,12.3604,12.1536,12.3397,703000.0],["2016-11-22",12.3052,12.4775,12.2363,12.4775,839600.0],["2016-11-23",12.4776,12.6154,12.3741,12.581,756100.0],["2016-11-25",12.6844,12.6844,12.4776,12.581,375300.0],["2016-11-28",12.5465,12.6499,12.1191,12.3052,1351600.0],["2016-11-29",12.2707,12.4086,12.0915,12.2363,955100.0],["2016-11-30",12.3191,12.4226,12.2156,12.2501,1193700.0],["2016-12-01",12.3536,12.4916,12.112,12.4226,1135800.0],["2016-12-02",12.3536,12.4226,12.2501,12.3191,726200.0],["2016-12-05",12.4226,12.6297,12.3743,12.5951,812400.0],["2016-12-06",12.4916,12.8229,12.3881,12.8022,1338600.0],["2016-12-07",12.7332,13.0092,12.6987,12.9402,1287700.0],["2016-12-08",12.9747,13.4233,12.954,13.2853,1298600.0],["2016-12-09",13.3198,13.3405,13.1128,13.2853,1132900.0],["2016-12-12",13.2508,13.3543,12.9747,12.9747,1014100.0],["2016-12-13",13.0782,13.1818,12.9057,13.1473,858700.0],["2016-12-14",13.0782,13.2508,12.8022,12.9747,1272600.0],["2016-12-15",13.0437,13.2163,12.7332,13.1128,1032000.0],["2016-12-16",13.1818,13.3888,12.9402,13.0092,3490500.0],["2016-12-19",12.9402,13.2163,12.9402,13.2163,788900.0],["2016-12-20",13.2508,13.4233,13.1473,13.3543,794100.0],["2016-12-21",13.3543,13.3543,13.2163,13.2508,685500.0],["2016-12-22",13.2508,13.3543,13.1266,13.2163,622900.0],["2016-12-23",13.2508,13.2853,13.1818,13.2853,392900.0],["2016-12-27",13.3198,13.3543,13.2508,13.3543,353500.0],["2016-12-28",13.3543,13.3888,13.0783,13.1818,505100.0],["2016-12-29",13.2165,13.3899,13.0083,13.1124,513500.0],["2016-12-30",13.1818,13.1818,13.043,13.043,733500.0],["2017-01-03",13.2511,13.3205,12.9389,13.1124,874700.0],["2017-01-04",13.1471,13.3205,13.0777,13.2512,889700.0],["2017-01-05",13.1818,13.2511,12.9043,13.043,602800.0],["2017-01-06",13.0777,13.1471,12.9736,13.043,566700.0],["2017-01-09",12.9736,13.0083,12.8002,12.8696,783100.0],["2017-01-10",12.9389,13.043,12.8349,13.043,850300.0],["2017-01-11",13.1124,13.1679,12.9389,13.1471,816100.0],["2017-01-12",13.043,13.0777,12.6476,12.8696,916700.0],["2017-01-13",12.9736,13.3552,12.9043,13.043,855200.0],["2017-01-17",12.9389,12.9389,12.5019,12.5921,1449200.0],["2017-01-18",12.7655,12.7655,12.3284,12.5921,2631000.0],["2017-01-19",12.6268,12.6823,12.3146,12.488,1337900.0],["2017-01-20",12.488,12.5921,12.3492,12.5574,1230800.0],["2017-01-23",12.5227,12.6267,12.3839,12.5227,723800.0],["2017-01-24",12.5574,12.8696,12.488,12.7655,873200.0],["2017-01-25",12.9389,13.043,12.8557,12.9389,948800.0],["2017-01-26",12.9389,13.0777,12.8002,13.0083,841400.0],["2017-01-27",13.0083,13.0083,12.7655,12.8002,800300.0],["2017-01-30",12.7308,12.7308,12.4533,12.6267,921500.0],["2017-01-31",12.5227,12.7308,12.4394,12.6267,1165900.0],["2017-02-01",12.8002,12.9043,12.5574,12.6614,1207700.0],["2017-02-02",12.5574,12.6753,12.4186,12.5227,1036000.0],["2017-02-03",12.7308,12.9043,12.5921,12.8349,749300.0],["2017-02-06",12.8002,12.9043,12.6476,12.6961,468700.0],["2017-02-07",12.7308,12.8002,12.5227,12.6267,643900.0],["2017-02-08",12.5574,12.5574,12.3145,12.5227,982900.0],["2017-02-09",12.5921,12.7655,12.5227,12.6961,635200.0],["2017-02-10",12.8002,12.8349,12.6614,12.8002,541800.0],["2017-02-13",12.8696,13.0083,12.8349,12.9043,734200.0],["2017-02-14",12.8696,13.1471,12.7655,13.0777,821200.0],["2017-02-15",13.0777,13.1818,13.0083,13.0777,578700.0],["2017-02-16",13.0777,13.2512,13.0083,13.2512,883900.0],["2017-02-17",13.1471,13.3205,13.0638,13.2512,783900.0],["2017-02-21",13.2858,13.3899,13.2165,13.3205,668500.0],["2017-02-22",13.2858,13.4593,13.1818,13.3552,762300.0],["2017-02-23",13.3899,13.4246,13.2165,13.4246,872400.0],["2017-02-24",13.2511,13.3552,13.2165,13.2858,670000.0],["2017-02-27",13.2858,13.4246,13.2511,13.4246,724100.0],["2017-02-28",13.4246,13.4246,13.1818,13.272,1156200.0],["2017-03-01",13.598,13.7021,13.494,13.6674,957000.0],["2017-03-02",13.6327,13.6327,13.1818,13.1818,829700.0],["2017-03-03",13.1818,13.3899,13.1818,13.3205,728500.0],["2017-03-06",13.1818,13.3205,13.1124,13.2165,490200.0],["2017-03-07",13.2511,13.3552,13.1124,13.2165,766400.0],["2017-03-08",13.3552,13.4246,13.0777,13.0777,654700.0],["2017-03-09",13.1124,13.2165,13.0083,13.043,520500.0],["2017-03-10",13.1471,13.1887,12.7863,12.9736,750800.0],["2017-03-13",12.9389,13.1471,12.9389,13.0083,566400.0],["2017-03-14",12.8696,13.0985,12.8002,13.0777,620700.0],["2017-03-15",13.1124,13.2511,12.9043,12.9389,898700.0],["2017-03-16",12.9736,13.2858,12.9389,13.043,621400.0],["2017-03-17",12.9389,13.1471,12.8349,13.043,3260000.0],["2017-03-20",12.9736,13.0083,12.7655,12.8696,726800.0],["2017-03-21",12.9736,12.9736,12.0717,12.1064,1282900.0],["2017-03-22",11.7942,12.1758,11.7942,12.037,1415500.0],["2017-03-23",12.037,12.3284,11.9677,12.1758,883900.0],["2017-03-24",12.2105,12.3145,12.0023,12.1064,885700.0],["2017-03-27",11.8983,12.1411,11.7248,12.1411,998400.0],["2017-03-28",12.0717,12.2452,12.0023,12.2105,1164900.0],["2017-03-29",12.1411,12.2799,12.0717,12.1064,684700.0],["2017-03-30",12.1483,12.6021,12.1134,12.5323,1141600.0],["2017-03-31",12.5323,12.5812,12.3578,12.4625,993200.0],["2017-04-03",12.4974,12.5672,12.1483,12.3229,859000.0],["2017-04-04",12.253,12.4066,12.2181,12.3229,929600.0],["2017-04-05",12.4276,12.4974,12.0436,12.0436,1220800.0],["2017-04-06",12.0436,12.3438,11.9389,12.253,985100.0],["2017-04-07",12.1134,12.3229,12.0436,12.1483,762900.0],["2017-04-10",12.1832,12.2879,11.9389,12.0785,706300.0],["2017-04-11",12.0436,12.2879,11.9738,12.2879,1076200.0],["2017-04-12",12.2181,12.3089,12.0087,12.0785,870200.0],["2017-04-13",12.0087,12.0994,11.7643,11.869,944700.0],["2017-04-17",11.9389,12.1134,11.7643,12.1134,654000.0],["2017-04-18",12.0436,12.1483,11.883,12.1134,993400.0],["2017-04-19",12.5672,12.7069,12.3578,12.5323,1548700.0],["2017-04-20",12.6719,12.9163,12.4276,12.8814,1068700.0],["2017-04-21",12.8116,13.021,12.6021,12.8814,1183800.0],["2017-04-24",13.1258,13.405,12.9512,13.1258,1092300.0],["2017-04-25",13.2654,13.405,13.1956,13.2305,1041200.0],["2017-04-26",13.2305,13.6145,13.1956,13.4399,1188900.0],["2017-04-27",13.4399,13.4748,13.1467,13.1607,1148700.0],["2017-04-28",13.1956,13.2654,12.8465,12.8814,900400.0],["2017-05-01",13.021,13.1607,12.8325,13.0559,936400.0],["2017-05-02",13.021,13.1258,12.8116,12.9512,784200.0],["2017-05-03",12.8814,13.0908,12.8465,13.021,767100.0],["2017-05-04",13.1258,13.2514,12.9163,13.021,1094600.0],["2017-05-05",12.9861,13.0559,12.7557,12.8814,1159800.0],["2017-05-08",12.8465,12.9512,12.7418,12.8814,1075300.0],["2017-05-09",12.9163,12.9861,12.637,12.7418,1095000.0],["2017-05-10",12.7068,12.8465,12.637,12.7767,963500.0],["2017-05-11",12.7069,12.7069,12.3927,12.4974,1032000.0],["2017-05-12",12.4276,12.4276,12.1832,12.3229,651100.0],["2017-05-15",12.3578,12.5672,12.3578,12.4625,993700.0],["2017-05-16",12.4625,12.5323,12.2879,12.5323,822000.0],["2017-05-17",12.0785,12.3578,11.869,12.0087,1204600.0],["2017-05-18",11.9738,12.2042,11.9389,12.1134,962700.0],["2017-05-19",12.0785,12.2879,12.0087,12.1832,1013600.0],["2017-05-22",12.2181,12.253,12.0087,12.2181,941800.0],["2017-05-23",12.2181,12.4276,12.1134,12.3578,677500.0],["2017-05-24",12.3578,12.4276,12.1902,12.3578,748800.0],["2017-05-25",12.3578,12.4974,12.3229,12.3927,924800.0],["2017-05-26",12.3927,12.5323,12.253,12.3229,886200.0],["2017-05-30",12.0087,12.2879,12.0087,12.253,1082600.0],["2017-05-31",12.2879,12.2879,11.9738,12.2181,1338500.0],["2017-06-01",12.3228,12.4974,12.0785,12.4625,1105300.0],["2017-06-02",12.3927,12.6021,12.253,12.3927,1217100.0],["2017-06-05",12.3927,12.6719,12.3578,12.4974,865600.0],["2017-06-06",12.3578,12.4974,12.253,12.4276,657800.0],["2017-06-07",12.3927,12.6021,12.3927,12.5323,652500.0],["2017-06-08",12.5323,13.1467,12.4625,12.9512,986600.0],["2017-06-09",12.9163,13.5307,12.9163,13.4748,1330500.0],["2017-06-12",13.405,13.8937,13.3701,13.405,1439400.0],["2017-06-13",13.4748,13.6494,13.2654,13.3701,1032600.0],["2017-06-14",13.2654,13.3701,12.9861,13.3701,865300.0],["2017-06-15",13.2305,13.5098,13.1816,13.3003,939300.0],["2017-06-16",13.2305,13.3003,13.1258,13.3003,1803900.0],["2017-06-19",13.3701,13.4748,13.1607,13.3003,590300.0],["2017-06-20",13.2654,13.2654,13.021,13.1258,992300.0],["2017-06-21",13.1258,13.2305,12.8465,12.9163,806300.0],["2017-06-22",12.8814,12.9861,12.7767,12.9512,697900.0],["2017-06-23",12.9512,12.9861,12.7976,12.8465,1168900.0],["2017-06-26",12.9163,13.0559,12.7836,12.9163,767500.0],["2017-06-27",12.8814,13.1118,12.8814,12.9861,732100.0],["2017-06-28",12.9861,13.3352,12.9861,13.2654,924400.0],["2017-06-29",13.5182,13.6235,13.2373,13.448,825800.0],["2017-06-30",13.448,13.5182,13.2373,13.3426,844800.0],["2017-07-03",12.7457,13.6938,12.7457,13.5884,425700.0],["2017-07-05",13.6235,13.6235,13.3426,13.5182,800800.0],["2017-07-06",12.9915,13.5533,12.9915,13.3075,1001000.0],["2017-07-07",12.6404,13.448,12.6404,13.448,677700.0],["2017-07-10",13.4129,13.5182,13.3075,13.3426,832200.0],["2017-07-11",13.3426,13.3777,13.1671,13.3075,911900.0],["2017-07-12",13.1671,13.4831,13.1671,13.3075,817000.0],["2017-07-13",13.3075,13.3777,13.2022,13.3426,739100.0],["2017-07-14",13.2022,13.3777,13.0828,13.2724,864200.0],["2017-07-17",13.3075,13.3777,13.1671,13.2724,1090900.0],["2017-07-18",13.2373,13.3426,13.0968,13.3075,886000.0],["2017-07-19",13.1671,13.2373,12.8019,12.9213,1114900.0],["2017-07-20",12.8511,12.8862,12.6053,12.7457,975200.0],["2017-07-21",12.8511,12.9213,12.5351,12.6404,958500.0],["2017-07-24",12.6053,12.8511,12.6053,12.7808,801500.0],["2017-07-25",13.0266,13.132,12.9072,13.0266,1280000.0],["2017-07-26",13.0617,13.0617,12.7106,12.7808,729700.0],["2017-07-27",12.816,12.9213,12.6966,12.7808,843300.0],["2017-07-28",12.7457,12.8019,12.6053,12.6755,626600.0],["2017-07-31",12.6755,12.9213,12.6404,12.816,772600.0],["2017-08-01",12.8862,12.9213,12.7668,12.8511,757100.0],["2017-08-02",12.816,12.8862,12.6404,12.7808,629900.0],["2017-08-03",12.7808,12.816,12.5912,12.6404,613500.0],["2017-08-04",12.7808,12.816,12.6263,12.7106,780900.0],["2017-08-07",12.7106,12.7808,12.5702,12.6053,709900.0],["2017-08-08",12.6053,12.8511,12.5351,12.6053,714500.0],["2017-08-09",12.4999,12.5702,12.3595,12.4297,842200.0],["2017-08-10",12.3595,12.3806,12.1278,12.1839,927800.0],["2017-08-11",12.2893,12.3033,11.9943,12.1137,1027400.0],["2017-08-14",12.219,12.4157,12.219,12.3946,744300.0],["2017-08-15",12.4648,12.4999,12.219,12.2542,421500.0],["2017-08-16",12.2893,12.3595,12.0435,12.1839,937100.0],["2017-08-17",12.1137,12.1839,11.8328,11.8328,862300.0],["2017-08-18",11.7275,12.0435,11.6221,11.9733,913700.0],["2017-08-21",11.9381,12.1137,11.8539,12.0786,801300.0],["2017-08-22",11.5519,12.205,11.5519,12.1488,611700.0],["2017-08-23",11.8328,12.2542,11.8328,12.1839,641200.0],["2017-08-24",11.587,12.2542,11.587,12.219,627300.0],["2017-08-25",12.2542,12.3946,12.219,12.3595,703800.0],["2017-08-28",12.3946,12.3946,12.219,12.2893,659800.0],["2017-08-29",12.1488,12.3033,12.0786,12.2542,792400.0],["2017-08-30",11.6221,12.3595,11.6221,12.2893,661600.0],["2017-08-31",12.3244,12.3946,12.219,12.2542,721300.0],["2017-09-01",12.3244,12.4508,12.2893,12.3946,394800.0],["2017-09-05",12.3244,12.3595,11.9522,12.0084,574800.0],["2017-09-06",12.1137,12.1839,11.9733,12.0084,500500.0],["2017-09-07",12.0084,12.0084,11.587,11.6573,524700.0],["2017-09-08",11.6573,11.9382,11.587,11.7977,571500.0],["2017-09-11",11.9381,12.1839,11.9381,12.0786,700700.0],["2017-09-12",12.1488,12.4297,12.1137,12.3595,572600.0],["2017-09-13",12.2893,12.4648,12.219,12.3946,700100.0],["2017-09-14",12.4648,12.4648,12.1839,12.1839,527800.0],["2017-09-15",12.1839,12.3244,12.0786,12.2542,1739300.0],["2017-09-18",12.3244,12.5561,12.2893,12.4999,569800.0],["2017-09-19",12.4648,12.6053,12.4648,12.4999,577200.0],["2017-09-20",12.4648,12.7457,12.3946,12.6053,909100.0],["2017-09-21",12.5702,12.7457,12.4999,12.6755,574700.0],["2017-09-22",12.4297,12.7808,12.4297,12.6755,600600.0],["2017-09-25",12.6404,12.8511,12.5912,12.7457,600200.0],["2017-09-26",12.7808,12.9213,12.7106,12.816,447300.0],["2017-09-27",12.9915,13.3075,12.8721,13.2022,1087000.0],["2017-09-28",13.0266,13.3075,12.9915,13.3075,529000.0],["2017-09-29",13.3146,13.4559,13.0321,13.244,677300.0],["2017-10-02",13.2793,13.4559,13.1733,13.4205,688300.0],["2017-10-03",13.4559,13.477,13.2086,13.3852,890200.0],["2017-10-04",13.3499,13.4205,13.1733,13.244,561000.0],["2017-10-05",12.5023,13.477,12.5023,13.3852,728600.0],["2017-10-06",13.3499,13.477,13.3005,13.3852,477100.0],["2017-10-09",13.4205,13.4912,13.3499,13.4205,487100.0],["2017-10-10",13.4559,13.6324,13.3852,13.5971,659900.0],["2017-10-11",13.4912,13.6536,13.4912,13.4912,814600.0],["2017-10-12",13.5618,13.5618,13.4205,13.4205,359600.0],["2017-10-13",13.4205,13.583,13.244,13.3852,567300.0],["2017-10-16",13.4912,13.6324,13.477,13.5971,613800.0],["2017-10-17",13.3852,13.5971,13.3499,13.3852,795400.0],["2017-10-18",13.244,13.2793,12.7142,13.0321,1635200.0],["2017-10-19",12.9967,13.1733,12.8343,13.1027,820800.0],["2017-10-20",12.9967,13.3146,12.9967,13.0674,569200.0],["2017-10-23",13.1027,13.1733,13.0321,13.0674,591800.0],["2017-10-24",13.1027,13.2793,13.1027,13.1733,585600.0],["2017-10-25",13.138,13.244,12.8555,12.9967,657900.0],["2017-10-26",12.9967,13.1733,12.9826,13.1733,793600.0],["2017-10-27",13.138,13.3005,13.0674,13.2086,618700.0],["2017-10-30",13.1027,13.1733,12.7848,12.9261,717900.0],["2017-10-31",12.8908,12.9826,12.7848,12.8555,623800.0],["2017-11-01",12.9614,13.0179,12.6789,12.7848,646000.0],["2017-11-02",12.7495,13.1027,12.7001,13.0674,807100.0],["2017-11-03",12.9614,13.0674,12.8767,12.9261,506100.0],["2017-11-06",12.8908,12.9614,12.8555,12.9614,560700.0],["2017-11-07",12.8908,12.9614,12.5023,12.5376,716800.0],["2017-11-08",12.4317,12.5729,12.3257,12.5376,644000.0],["2017-11-09",12.467,12.6082,12.2198,12.3963,768800.0],["2017-11-10",12.3257,12.5376,12.3257,12.467,873900.0],["2017-11-13",12.361,12.6789,12.2904,12.5729,468400.0],["2017-11-14",12.5023,12.7142,12.5023,12.5729,649000.0],["2017-11-15",12.4317,12.7142,12.3963,12.5729,722200.0],["2017-11-16",12.6789,12.7495,12.5023,12.6436,731400.0],["2017-11-17",12.5376,12.7495,12.4882,12.7142,820200.0],["2017-11-20",12.5376,12.8201,12.5376,12.806,600200.0],["2017-11-21",12.7848,12.8555,12.7495,12.8202,961000.0],["2017-11-22",12.8555,12.9473,12.7495,12.7495,525200.0],["2017-11-24",12.8555,12.8555,12.6436,12.6789,273200.0],["2017-11-27",12.6789,12.8202,12.6789,12.7142,610500.0],["2017-11-28",12.7848,13.2086,12.6789,13.1733,727600.0],["2017-11-29",13.2086,13.7031,13.2086,13.6324,959600.0],["2017-11-30",13.7244,13.7598,13.3707,13.4414,813200.0],["2017-12-01",13.4061,13.4768,12.7694,13.2999,998400.0],["2017-12-04",13.5476,13.6537,13.3212,13.3707,2147000.0],["2017-12-05",13.4768,13.4768,13.017,13.0382,872600.0],["2017-12-06",13.0523,13.1231,12.9109,12.9109,868700.0],["2017-12-07",12.8755,13.0523,12.7694,12.9462,610800.0],["2017-12-08",13.0523,13.0523,12.7694,12.8047,691900.0],["2017-12-11",12.7694,12.8613,12.6279,12.6279,814300.0],["2017-12-12",12.734,12.9109,12.6633,12.9109,1464300.0],["2017-12-13",12.8401,13.0523,12.6986,12.734,1155200.0],["2017-12-14",12.734,12.8613,12.4722,12.4864,1149200.0],["2017-12-15",12.5218,13.1231,12.5218,12.8401,4002400.0],["2017-12-18",13.017,13.3707,12.8755,12.9816,1486400.0],["2017-12-19",13.0523,13.1443,12.6986,12.9462,995600.0],["2017-12-20",13.0523,13.1231,12.7481,12.8401,973600.0],["2017-12-21",12.9462,13.1585,12.8755,13.0877,641500.0],["2017-12-22",12.9109,13.0877,12.8967,12.9462,504300.0],["2017-12-26",12.9462,13.0523,12.8047,12.8047,430900.0],["2017-12-27",12.7694,12.9109,12.734,12.734,442900.0],["2017-12-28",12.8047,12.9109,12.734,12.8047,398300.0],["2017-12-29",12.883,12.9186,12.7407,12.7407,806100.0],["2018-01-02",12.883,12.94,12.6339,12.7407,813100.0],["2018-01-03",12.7407,12.8474,12.6339,12.7763,861100.0],["2018-01-04",12.8119,13.0254,12.7763,12.8119,691600.0],["2018-01-05",12.4916,12.9898,12.4916,12.94,888100.0],["2018-01-08",12.8474,12.9898,12.7478,12.9542,509600.0],["2018-01-09",12.9186,13.2033,12.9186,13.061,511700.0],["2018-01-10",13.061,13.3457,13.0254,13.1677,578900.0],["2018-01-11",13.2745,13.3457,13.2033,13.2389,1519300.0],["2018-01-12",13.3457,13.5094,13.1677,13.3813,693100.0],["2018-01-16",13.3813,13.488,13.1321,13.2389,902100.0],["2018-01-17",13.3457,13.3813,13.061,13.2033,1208600.0],["2018-01-18",13.1677,13.2603,13.0254,13.0254,773700.0],["2018-01-19",12.9898,13.2389,12.9898,13.2033,860900.0],["2018-01-22",13.2033,13.2745,13.061,13.2745,1015400.0],["2018-01-23",13.2033,13.3314,12.8474,13.1677,1192300.0],["2018-01-24",13.1322,13.2389,12.9186,12.9186,754200.0],["2018-01-25",13.061,13.061,12.8119,12.9542,778900.0],["2018-01-26",12.9898,12.9898,12.7763,12.8474,389500.0],["2018-01-29",12.8119,12.9542,12.7763,12.8474,827600.0],["2018-01-30",12.8119,12.9186,12.7051,12.8474,952400.0],["2018-01-31",12.8119,12.9542,12.7407,12.9542,1159400.0],["2018-02-01",12.8474,13.0966,12.7407,13.061,766800.0],["2018-02-02",12.8119,13.2033,12.8119,12.9898,819000.0],["2018-02-05",12.8119,13.0254,12.5627,12.6339,2597700.0],["2018-02-06",12.3136,12.8474,12.1357,12.7763,2238300.0],["2018-02-07",12.7051,12.9827,12.5983,12.9186,1317300.0],["2018-02-08",12.9542,12.9542,12.5983,12.6339,2221700.0],["2018-02-09",12.7407,12.9186,12.5271,12.8474,2267700.0],["2018-02-12",12.883,12.9542,12.4916,12.7763,1503600.0],["2018-02-13",12.7407,12.9186,12.7407,12.883,950000.0],["2018-02-14",12.8119,13.2033,12.8119,13.1677,911300.0],["2018-02-15",13.2033,13.3101,13.1037,13.2389,632500.0],["2018-02-16",12.9542,13.5236,12.9542,13.488,950500.0],["2018-02-20",13.4169,13.5592,13.2033,13.2389,840500.0],["2018-02-21",13.2745,13.5236,13.2176,13.3813,680300.0],["2018-02-22",13.4524,13.4524,13.0966,13.1321,632300.0],["2018-02-23",13.1322,13.4169,13.0966,13.4169,741900.0],["2018-02-26",13.4524,13.488,13.2389,13.488,743000.0],["2018-02-27",13.4524,13.6873,13.2389,13.2389,770100.0],["2018-02-28",13.3101,13.3813,12.883,12.883,845300.0],["2018-03-01",12.9186,13.004,12.8119,12.883,1384400.0],["2018-03-02",12.8474,13.1322,12.7264,13.0966,804400.0],["2018-03-05",13.061,13.3813,12.883,13.3101,908000.0],["2018-03-06",13.3813,13.5592,13.2033,13.5592,713400.0],["2018-03-07",13.4524,13.7372,13.4524,13.5948,677900.0],["2018-03-08",13.666,13.7016,13.3314,13.5236,788700.0],["2018-03-09",13.6304,13.8653,13.5379,13.8439,685300.0],["2018-03-12",13.8439,13.9151,13.7016,13.8083,1259200.0],["2018-03-13",13.8795,13.8795,13.666,13.7372,713800.0],["2018-03-14",13.7727,13.8083,13.488,13.5236,560500.0],["2018-03-15",13.5948,13.7016,13.4738,13.6304,641100.0],["2018-03-16",13.6304,13.8439,13.5948,13.7016,3227900.0],["2018-03-19",13.666,13.7016,13.3813,13.6304,697800.0],["2018-03-20",13.5948,13.6304,13.4382,13.4524,385300.0],["2018-03-21",13.5236,13.6162,13.3813,13.4524,812900.0],["2018-03-22",13.3457,13.4169,12.883,12.883,922200.0],["2018-03-23",12.9542,13.182,12.4061,12.4204,1301800.0],["2018-03-26",12.6339,12.9186,12.4204,12.9186,1182000.0],["2018-03-27",12.883,12.9542,12.5271,12.6339,1166400.0],["2018-03-28",12.5627,12.7763,12.456,12.7051,1054800.0],["2018-03-29",12.7552,12.8269,12.6478,12.7194,781400.0],["2018-04-02",12.7194,12.7338,12.2895,12.5044,655900.0],["2018-04-03",12.5403,12.6478,12.397,12.5403,1115900.0],["2018-04-04",12.4686,12.7911,12.4328,12.7194,982500.0],["2018-04-05",12.8269,12.8986,12.6836,12.7552,797900.0],["2018-04-06",12.6836,12.7767,12.2536,12.4328,871800.0],["2018-04-09",12.4686,12.7911,12.4543,12.4686,1032100.0],["2018-04-10",12.6119,12.7552,12.5044,12.6836,672500.0],["2018-04-11",12.5761,12.6478,12.4686,12.5044,924200.0],["2018-04-12",12.6119,12.7911,12.5044,12.7194,1344600.0],["2018-04-13",12.7911,12.7911,12.4686,12.5761,871600.0],["2018-04-16",12.6478,12.7194,12.5259,12.6478,640500.0],["2018-04-17",12.7194,12.7194,12.397,12.5403,902700.0],["2018-04-18",12.5044,12.6478,12.2536,12.2895,1067200.0],["2018-04-19",12.2178,12.397,12.1462,12.2178,1303400.0],["2018-04-20",12.182,12.3468,12.182,12.2895,1292900.0],["2018-04-23",12.2536,12.4543,12.2536,12.3611,608300.0],["2018-04-24",12.397,12.6119,12.3253,12.397,885600.0],["2018-04-25",12.3611,12.5546,12.2895,12.397,799100.0],["2018-04-26",12.4328,12.4686,12.2895,12.2895,732700.0],["2018-04-27",12.2895,12.4328,12.2393,12.3611,650500.0],["2018-04-30",12.3611,12.4686,12.1103,12.1103,1030400.0],["2018-05-01",12.1103,12.2895,11.9312,12.2178,851700.0],["2018-05-02",12.182,12.4328,12.0745,12.2895,669100.0],["2018-05-03",12.2178,12.3253,12.096,12.2178,868100.0],["2018-05-04",12.1461,12.5403,12.0745,12.3611,985500.0],["2018-05-07",12.4328,12.5403,12.2895,12.397,608400.0],["2018-05-08",12.4686,12.5976,12.4328,12.5044,613000.0],["2018-05-09",12.5403,12.7051,12.4686,12.5761,687200.0],["2018-05-10",12.5761,12.6478,12.4543,12.5403,529800.0],["2018-05-11",12.5044,12.6693,12.4686,12.5044,678100.0],["2018-05-14",12.5403,12.5403,12.3253,12.397,623300.0],["2018-05-15",12.397,12.5761,12.3253,12.4328,687400.0],["2018-05-16",12.4686,12.5403,12.3611,12.5044,691500.0],["2018-05-17",12.5044,12.5761,12.4328,12.5403,499600.0],["2018-05-18",12.5761,12.5761,12.397,12.397,728300.0],["2018-05-21",12.4686,12.7552,12.4686,12.7194,1081800.0],["2018-05-22",12.7194,12.9129,12.7194,12.7911,711200.0],["2018-05-23",12.7552,12.8627,12.6119,12.7552,458200.0],["2018-05-24",12.7194,12.7552,12.4686,12.7194,696000.0],["2018-05-25",12.7553,12.8126,12.6693,12.7911,590000.0],["2018-05-29",12.6119,12.7338,12.3611,12.397,968000.0],["2018-05-30",12.4686,12.6836,12.4686,12.6119,1040300.0],["2018-05-31",12.6119,12.7194,12.4686,12.5044,880900.0],["2018-06-01",12.182,12.5044,12.182,12.3611,1770700.0],["2018-06-04",12.3611,12.5403,12.3325,12.5403,1221800.0],["2018-06-05",12.5044,12.5761,12.397,12.5044,655100.0],["2018-06-06",12.5761,12.8269,12.5403,12.7911,939700.0],["2018-06-07",12.7911,12.8627,12.6836,12.7194,870700.0],["2018-06-08",12.7552,12.7911,12.6478,12.7194,697300.0],["2018-06-11",12.6836,12.7552,12.4328,12.4686,724100.0],["2018-06-12",12.4686,12.5044,12.2536,12.3253,632400.0],["2018-06-13",12.3611,12.4686,12.1676,12.2536,1080900.0],["2018-06-14",12.3253,12.3253,12.0172,12.2178,1059500.0],["2018-06-15",12.1103,12.2178,12.0028,12.0745,2003200.0],["2018-06-18",12.0745,12.2536,11.9885,12.182,731100.0],["2018-06-19",12.0745,12.3468,12.0745,12.2895,760200.0],["2018-06-20",12.3253,12.3755,12.2393,12.2895,664900.0],["2018-06-21",12.2895,12.397,12.1318,12.2536,812100.0],["2018-06-22",12.2895,12.3611,12.1461,12.3253,1826500.0],["2018-06-25",12.2178,12.2895,12.0602,12.1461,767600.0],["2018-06-26",12.1461,12.182,11.9742,12.1103,693900.0],["2018-06-27",12.0745,12.1462,11.8237,11.8237,686600.0],["2018-06-28",11.8953,12.0028,11.838,11.9312,849700.0],["2018-06-29",11.9817,12.1982,11.9095,11.9095,951000.0],["2018-07-02",11.8373,12.0539,11.8373,11.9456,922000.0],["2018-07-03",11.9817,12.09,11.9456,11.9456,567500.0],["2018-07-05",12.0178,12.0178,11.9095,11.9456,758300.0],["2018-07-06",11.9095,12.0394,11.8734,12.0178,1163800.0],["2018-07-09",12.09,12.3787,12.0178,12.3426,1890400.0],["2018-07-10",12.4148,12.4509,12.09,12.1982,1682600.0],["2018-07-11",10.8629,12.3065,10.8629,12.2343,800300.0],["2018-07-12",12.2343,12.3065,11.9456,12.0178,539500.0],["2018-07-13",11.9817,12.0539,11.859,11.9095,770900.0],["2018-07-16",11.9456,12.1044,11.924,12.0539,501200.0],["2018-07-17",12.0178,12.1621,11.9817,12.0539,584000.0],["2018-07-18",12.1261,12.4869,12.1261,12.2343,1344900.0],["2018-07-19",12.487,12.7396,12.3065,12.6674,2079200.0],["2018-07-20",12.7035,12.8839,12.6674,12.7035,985300.0],["2018-07-23",12.7396,12.8478,12.6313,12.7757,803400.0],["2018-07-24",12.7396,12.7757,12.5808,12.6313,826300.0],["2018-07-25",12.6674,12.7035,12.4509,12.4869,613300.0],["2018-07-26",12.523,12.7035,12.4653,12.5952,549500.0],["2018-07-27",12.6313,12.7035,12.4148,12.5591,649000.0],["2018-07-30",12.523,12.7035,12.523,12.5591,522900.0],["2018-07-31",12.6313,12.6313,12.4003,12.523,645000.0],["2018-08-01",12.5591,12.6313,12.4364,12.5808,792900.0],["2018-08-02",12.4869,12.8839,12.4509,12.7396,793700.0],["2018-08-03",12.7396,12.8478,12.3787,12.4509,1085400.0],["2018-08-06",12.4148,12.4509,12.2704,12.4148,688800.0],["2018-08-07",12.4509,12.5952,12.3787,12.5952,667200.0],["2018-08-08",12.5591,12.8118,12.4509,12.8118,920500.0],["2018-08-09",12.7757,12.8262,12.5447,12.7396,1336500.0],["2018-08-10",12.6674,12.8118,12.5952,12.7396,505900.0],["2018-08-13",12.7035,12.8118,12.6313,12.7396,1218800.0],["2018-08-14",12.7396,12.9922,12.7396,12.9922,839000.0],["2018-08-15",12.92,13.0066,12.7396,12.7757,727500.0],["2018-08-16",12.8478,13.0644,12.8478,12.92,457100.0],["2018-08-17",12.8839,13.0283,12.8478,13.0283,453300.0],["2018-08-20",13.0644,13.1366,12.9417,13.0283,368600.0],["2018-08-21",12.9922,13.317,12.9922,13.1727,691500.0],["2018-08-22",13.1005,13.2087,13.0644,13.2087,648700.0],["2018-08-23",13.1727,13.1727,12.9922,13.1005,303100.0],["2018-08-24",13.1366,13.1366,13.0066,13.0644,576300.0],["2018-08-27",13.1005,13.2087,13.0283,13.1366,752100.0],["2018-08-28",13.1366,13.1727,13.0283,13.1005,773400.0],["2018-08-29",13.1005,13.1366,13.0066,13.0283,771900.0],["2018-08-30",13.0283,13.0644,12.8839,12.9922,610400.0],["2018-08-31",12.92,13.1727,12.8839,13.1366,757500.0],["2018-09-04",13.1005,13.2087,13.0644,13.1366,420200.0],["2018-09-05",13.1366,13.2448,13.0499,13.0644,584200.0],["2018-09-06",13.1005,13.1366,12.92,12.9922,639000.0],["2018-09-07",12.9922,13.0066,12.8478,12.9922,430800.0],["2018-09-10",13.0283,13.1005,12.8839,12.92,559300.0],["2018-09-11",12.8839,12.9778,12.8478,12.9561,532500.0],["2018-09-12",12.9561,12.9561,12.7035,12.7757,689000.0],["2018-09-13",12.7757,12.8478,12.523,12.6313,522500.0],["2018-09-14",12.5952,12.8478,12.5447,12.7396,577600.0],["2018-09-17",12.7757,12.7757,12.5591,12.5952,540700.0],["2018-09-18",12.5952,12.6169,12.487,12.5591,775600.0],["2018-09-19",12.523,12.7757,12.523,12.6313,1034500.0],["2018-09-20",12.6674,12.8478,12.6313,12.7757,823200.0],["2018-09-21",12.7035,12.8478,12.5952,12.6674,2718900.0],["2018-09-24",12.5952,12.6313,12.3787,12.4509,494100.0],["2018-09-25",12.4509,12.4869,12.3787,12.4509,462700.0],["2018-09-26",12.523,12.523,12.1261,12.1621,836600.0],["2018-09-27",12.1982,12.2848,12.09,12.1261,722400.0],["2018-09-28",12.1042,12.2715,12.0679,12.1042,680500.0],["2018-10-01",12.1697,12.2351,11.9225,11.9661,989300.0],["2018-10-02",11.937,12.0534,11.8062,11.8571,648000.0],["2018-10-03",12.3296,12.3587,11.9952,12.2642,1197900.0],["2018-10-04",12.2715,12.555,12.2424,12.4096,1265600.0],["2018-10-05",12.4605,12.4823,12.2569,12.3005,566700.0],["2018-10-08",12.3223,12.4823,12.2424,12.4241,654700.0],["2018-10-09",12.366,12.555,12.3369,12.5041,709800.0],["2018-10-10",12.5041,12.6713,12.3442,12.3514,979200.0],["2018-10-11",12.3078,12.3078,11.8789,11.8862,930800.0],["2018-10-12",12.0461,12.0461,11.2173,11.5299,1473700.0],["2018-10-15",11.5663,11.7698,11.4718,11.7044,1173200.0],["2018-10-16",11.748,11.9225,11.5227,11.9007,1082500.0],["2018-10-17",12.6204,12.7949,11.9516,12.3296,2824000.0],["2018-10-18",12.3223,12.4823,12.1042,12.1042,1545300.0],["2018-10-19",12.0315,12.2569,11.9516,11.9879,1186700.0],["2018-10-22",12.0534,12.0679,11.639,11.6971,953900.0],["2018-10-23",11.4863,11.748,11.4863,11.6463,2129800.0],["2018-10-24",11.6317,11.6317,11.0429,11.0574,1258800.0],["2018-10-25",11.1156,11.5808,11.0865,11.5154,1169600.0],["2018-10-26",11.3845,11.559,11.2391,11.3991,1877700.0],["2018-10-29",11.5517,11.9007,11.5227,11.7189,1186200.0],["2018-10-30",11.7553,11.8643,11.5808,11.8498,1270000.0],["2018-10-31",11.9589,12.017,11.6244,11.639,1347200.0],["2018-11-01",11.7044,11.8716,11.6317,11.8062,1087000.0],["2018-11-02",11.8716,11.9734,11.7262,11.8498,762800.0],["2018-11-05",11.8425,11.9661,11.7189,11.8135,688600.0],["2018-11-06",11.7916,11.9661,11.7408,11.908,597500.0],["2018-11-07",11.9225,11.9807,11.6753,11.9298,780500.0],["2018-11-08",11.8643,12.1769,11.8425,12.1479,1068900.0],["2018-11-09",12.1188,12.2351,12.0097,12.0897,1134800.0],["2018-11-12",12.0606,12.1624,11.8934,11.9007,941000.0],["2018-11-13",11.9007,12.1988,11.9007,12.017,867500.0],["2018-11-14",12.2642,12.2642,11.7698,11.8716,1317200.0],["2018-11-15",11.7698,12.3005,11.6899,12.2715,1639700.0],["2018-11-16",12.1479,12.395,12.1261,12.3223,1126400.0],["2018-11-19",12.3223,12.4968,12.1769,12.2787,913400.0],["2018-11-20",12.2133,12.3587,12.0315,12.0679,1123600.0],["2018-11-21",12.2133,12.4605,12.0025,12.1769,1135300.0],["2018-11-23",12.1042,12.3732,12.0534,12.2206,553000.0],["2018-11-26",12.3223,12.5186,12.2787,12.3151,860700.0],["2018-11-27",12.2642,12.3223,12.2133,12.286,665500.0],["2018-11-28",12.3078,12.475,12.0897,12.4605,960300.0],["2018-11-29",12.4532,12.5114,12.3369,12.475,1134500.0],["2018-11-30",12.475,12.73,12.4677,12.6863,1099000.0],["2018-12-03",12.8248,12.8248,12.4094,12.5406,1196400.0],["2018-12-04",12.5042,12.5042,11.7463,11.9066,1447800.0],["2018-12-06",11.7463,11.9504,11.6735,11.9139,2041000.0],["2018-12-07",12.0305,12.1252,11.739,11.8775,1294400.0],["2018-12-10",11.8775,11.9066,11.6225,11.7828,1260400.0],["2018-12-11",11.9066,12.0305,11.739,11.7682,1059100.0],["2018-12-12",11.8775,12.118,11.7828,11.9285,872200.0],["2018-12-13",11.9358,12.0524,11.5204,11.5204,1143200.0],["2018-12-14",11.4403,11.6079,11.1852,11.2071,1867200.0],["2018-12-17",11.1998,11.5059,11.1342,11.2581,1562500.0],["2018-12-18",11.3456,11.5277,11.1197,11.2654,1504100.0],["2018-12-19",11.2508,11.3674,10.8209,10.8865,2563800.0],["2018-12-20",10.8792,11.0687,10.8428,10.9594,1718000.0],["2018-12-21",10.9521,11.1852,10.9229,10.9302,2568600.0],["2018-12-24",10.8646,10.9156,10.5732,10.5804,548700.0],["2018-12-26",10.5804,11.0614,10.4784,11.0322,1636400.0],["2018-12-27",10.8573,11.0905,10.6387,11.0759,1550800.0],["2018-12-28",11.0687,11.4111,11.0249,11.229,1309100.0],["2018-12-31",11.3244,11.3758,11.1335,11.3685,1333100.0],["2019-01-02",11.2069,11.6182,11.2069,11.5227,1720300.0],["2019-01-03",11.464,11.5962,11.3391,11.3465,1123800.0],["2019-01-04",11.5227,11.7798,11.4934,11.7724,1066200.0],["2019-01-07",11.721,11.9927,11.6402,11.8679,946800.0],["2019-01-08",11.912,11.9266,11.5741,11.8385,1215200.0],["2019-01-09",11.8385,11.9266,11.6843,11.8605,1088900.0],["2019-01-10",11.8605,11.8826,11.6916,11.8385,1092900.0],["2019-01-11",11.8018,11.9046,11.6769,11.8752,1175700.0],["2019-01-14",11.7871,12.0735,11.7284,11.934,1256100.0],["2019-01-15",11.9193,12.1249,11.7651,12.1249,1630200.0],["2019-01-16",11.6182,12.0588,11.6182,11.956,3135800.0],["2019-01-17",11.7357,12.0956,11.7137,12.0221,2454100.0],["2019-01-18",12.0295,12.1176,11.956,12.0662,1921900.0],["2019-01-22",11.9854,12.1176,11.9266,12.0074,1110000.0],["2019-01-23",12.0441,12.0588,11.8605,11.934,760700.0],["2019-01-24",11.8899,11.9781,11.6916,11.8532,793300.0],["2019-01-25",11.912,12.0882,11.8312,12.0515,1129000.0],["2019-01-28",12.0295,12.1102,11.9046,12.0588,1066600.0],["2019-01-29",12.0515,12.1176,11.934,11.934,641800.0],["2019-01-30",11.9707,12.0295,11.8605,11.8826,791000.0],["2019-01-31",11.8165,11.8899,11.5815,11.7871,1138000.0],["2019-02-01",11.8238,11.9266,11.8018,11.8752,845000.0],["2019-02-04",11.8826,12.0662,11.8238,12.0588,567000.0],["2019-02-05",12.0588,12.0882,11.8752,11.9413,461800.0],["2019-02-06",11.8899,12.0368,11.8826,11.9413,764800.0],["2019-02-07",12.0221,12.191,11.9487,12.1029,1231600.0],["2019-02-08",12.0662,12.191,11.9413,12.0882,1069800.0],["2019-02-11",12.1249,12.2571,12.1176,12.2424,916900.0],["2019-02-12",12.2792,12.3967,12.2571,12.2645,850200.0],["2019-02-13",12.2718,12.3012,12.1249,12.2351,1078000.0],["2019-02-14",12.147,12.1617,12.0295,12.0515,1192600.0],["2019-02-15",12.147,12.426,12.0956,12.4187,2333700.0],["2019-02-19",12.3232,12.426,12.1984,12.3893,876000.0],["2019-02-20",12.3967,12.5656,12.3306,12.5509,713400.0],["2019-02-21",12.5509,12.5803,12.4554,12.5729,1230300.0],["2019-02-22",12.5803,12.661,12.5068,12.617,814900.0],["2019-02-25",12.6537,12.7639,12.5582,12.5729,1169700.0],["2019-02-26",12.5582,12.661,12.4848,12.5435,1054700.0],["2019-02-27",12.5362,12.6464,12.4407,12.5949,568300.0],["2019-02-28",12.6023,12.6831,12.5729,12.617,957200.0],["2019-03-01",12.6904,12.7418,12.5949,12.7051,1098900.0],["2019-03-04",12.6904,12.7712,12.4701,12.5362,971400.0],["2019-03-05",12.5435,12.5435,12.3379,12.4554,591500.0],["2019-03-06",12.4407,12.4848,12.1102,12.1396,1083400.0],["2019-03-07",12.1176,12.1396,11.912,11.9634,963700.0],["2019-03-08",11.8899,12.0882,11.8605,11.9854,612700.0],["2019-03-11",11.9927,12.1102,11.9634,12.0956,871200.0],["2019-03-12",12.0882,12.1617,11.9413,11.9634,642300.0],["2019-03-13",12.0148,12.0956,11.9634,12.0074,856200.0],["2019-03-14",12.0001,12.0882,11.9487,12.0588,512500.0],["2019-03-15",12.0441,12.1396,11.9413,11.9707,3609800.0],["2019-03-18",12.0295,12.1837,12.0221,12.0662,1040500.0],["2019-03-19",12.147,12.147,11.7724,11.8018,557700.0],["2019-03-20",11.8679,12.0441,11.6255,11.6549,1929100.0],["2019-03-21",11.5888,11.7871,11.4713,11.5962,1209900.0],["2019-03-22",11.5521,11.5521,11.0233,11.0307,1803000.0],["2019-03-25",11.038,11.1629,10.9058,10.9866,1516800.0],["2019-03-26",11.0674,11.3244,11.0601,11.3171,866500.0],["2019-03-27",11.3171,11.4419,11.1922,11.3685,751300.0],["2019-03-28",11.3612,11.5521,11.3024,11.5448,793500.0],["2019-03-29",11.6632,11.6632,11.3893,11.4633,914100.0],["2019-04-01",11.5818,11.8113,11.5003,11.7891,840100.0],["2019-04-02",11.7965,11.8706,11.7003,11.7669,609500.0],["2019-04-03",11.8706,11.9891,11.7965,11.8854,867300.0],["2019-04-04",11.9076,12.0853,11.8706,11.9891,935200.0],["2019-04-05",12.0187,12.0779,11.9594,12.0335,1181600.0],["2019-04-08",11.9891,12.0705,11.9446,11.9965,839800.0],["2019-04-09",11.9669,11.9891,11.7817,11.841,798800.0],["2019-04-10",11.8484,12.0557,11.7817,12.0483,734100.0],["2019-04-11",12.0483,12.1224,11.952,12.0557,798500.0],["2019-04-12",12.1742,12.3519,12.0631,12.2557,983200.0],["2019-04-15",12.2779,12.2779,11.9817,12.0261,570000.0],["2019-04-16",12.0335,12.3445,12.0187,12.3223,1005100.0],["2019-04-17",12.226,12.4556,12.1224,12.3223,681200.0],["2019-04-18",12.2631,12.3445,12.1668,12.1742,1112900.0],["2019-04-22",12.1594,12.226,12.0557,12.1594,776300.0],["2019-04-23",12.1742,12.5519,12.1594,12.5,1139600.0],["2019-04-24",12.426,12.6407,12.3815,12.5741,790200.0],["2019-04-25",12.5074,12.6481,12.4112,12.5667,924100.0],["2019-04-26",12.5889,12.7296,12.5519,12.7148,668700.0],["2019-04-29",12.7518,12.8999,12.7148,12.8333,478500.0],["2019-04-30",12.8333,12.8703,12.6852,12.774,786400.0],["2019-05-01",12.8036,12.8999,12.5519,12.5741,1275000.0],["2019-05-02",12.5889,12.7592,12.5815,12.7444,752500.0],["2019-05-03",12.774,12.9666,12.7518,12.9443,593900.0],["2019-05-06",12.7518,13.011,12.7,12.9147,569100.0],["2019-05-07",12.7444,12.8481,12.6555,12.7814,605600.0],["2019-05-08",12.774,12.8703,12.6852,12.7,542100.0],["2019-05-09",12.6037,12.7074,12.5519,12.6185,1025000.0],["2019-05-10",12.5889,12.6629,12.4334,12.6481,1293300.0],["2019-05-13",12.4112,12.5519,12.1224,12.152,1448400.0],["2019-05-14",12.1446,12.4334,12.0779,12.3667,1108300.0],["2019-05-15",12.2186,12.3371,12.0927,12.3075,1046100.0],["2019-05-16",12.3519,12.5815,12.3297,12.4556,957200.0],["2019-05-17",12.3371,12.5519,12.3371,12.4038,2819700.0],["2019-05-20",12.3815,12.6259,12.3593,12.463,937300.0],["2019-05-21",12.4778,12.6185,12.4778,12.5667,783700.0],["2019-05-22",12.5148,12.5741,12.4038,12.4334,577100.0],["2019-05-23",12.3297,12.3371,12.0261,12.1446,910200.0],["2019-05-24",12.226,12.2705,12.1298,12.2334,927700.0],["2019-05-28",12.2038,12.2557,12.0557,12.0779,786000.0],["2019-05-29",11.9669,12.1446,11.8928,12.1298,771900.0],["2019-05-30",12.1298,12.226,11.8484,11.9224,723500.0],["2019-05-31",11.8188,11.8188,11.6558,11.6706,1332300.0],["2019-06-03",11.6336,11.8706,11.6336,11.7521,1035500.0],["2019-06-04",11.915,12.1224,11.8706,12.115,726400.0],["2019-06-05",12.0853,12.115,11.878,11.9743,821400.0],["2019-06-06",11.9965,12.0483,11.8188,11.9965,743000.0],["2019-06-07",11.9372,11.9965,11.8558,11.915,538900.0],["2019-06-10",11.9743,12.1816,11.9669,12.0039,729400.0],["2019-06-11",12.1002,12.1446,11.9446,12.0113,576800.0],["2019-06-12",12.0039,12.0631,11.8484,11.9372,621400.0],["2019-06-13",11.9669,12.0779,11.9224,11.952,792700.0],["2019-06-14",11.952,12.0261,11.7891,11.9076,832100.0],["2019-06-17",11.8632,11.9965,11.7521,11.7965,859500.0],["2019-06-18",11.7521,12.0483,11.7521,11.9669,985300.0],["2019-06-19",12.0039,12.1224,11.9372,11.9891,1106300.0],["2019-06-20",12.0483,12.0483,11.7373,11.8039,1349700.0],["2019-06-21",11.7373,11.9002,11.7077,11.7447,2532200.0],["2019-06-24",11.7447,11.8632,11.604,11.6114,827900.0],["2019-06-25",11.6114,11.6855,11.4707,11.6336,1607900.0],["2019-06-26",11.6706,11.7891,11.641,11.6855,997500.0],["2019-06-27",11.7225,11.9965,11.7225,11.9891,893100.0],["2019-06-28",12.0712,12.2653,12.0563,12.2205,1523300.0],["2019-07-01",12.3101,12.3997,12.2056,12.2951,740000.0],["2019-07-02",12.2727,12.3101,12.0413,12.101,786100.0],["2019-07-03",12.1832,12.2578,12.116,12.2205,374100.0],["2019-07-05",12.2877,12.3847,12.2578,12.3698,380900.0],["2019-07-08",12.2354,12.325,12.0787,12.1757,647500.0],["2019-07-09",12.0712,12.1981,12.0712,12.1832,916900.0],["2019-07-10",12.1981,12.1981,12.0264,12.0563,735700.0],["2019-07-11",12.0861,12.1608,11.9368,12.0861,717300.0],["2019-07-12",12.1085,12.3175,12.0861,12.2802,847800.0],["2019-07-15",12.3399,12.3399,12.004,12.0861,920000.0],["2019-07-16",12.1234,12.2354,11.9891,12.1757,1512000.0],["2019-07-17",12.0413,12.3399,12.0413,12.2877,1552600.0],["2019-07-18",12.3175,12.6087,12.2354,12.4892,1335100.0],["2019-07-19",12.437,12.5714,12.3922,12.4146,915700.0],["2019-07-22",12.3847,12.4594,12.2951,12.3698,519200.0],["2019-07-23",12.3847,12.5266,12.3549,12.5191,552800.0],["2019-07-24",12.4743,12.87,12.4146,12.8401,1016500.0],["2019-07-25",12.8625,12.8998,12.6012,12.6087,687600.0],["2019-07-26",12.6012,12.8401,12.5714,12.8102,503100.0],["2019-07-29",12.855,12.855,12.6087,12.6385,553200.0],["2019-07-30",12.5191,12.7729,12.4892,12.7654,511300.0],["2019-07-31",12.7729,12.87,12.6759,12.6908,782300.0],["2019-08-01",12.6535,12.8028,12.3101,12.3549,1138300.0],["2019-08-02",12.325,12.3474,12.0712,12.228,609700.0],["2019-08-05",12.0115,12.0413,11.6681,11.8547,786100.0],["2019-08-06",11.907,11.9965,11.7129,11.9891,529500.0],["2019-08-07",11.7651,11.9368,11.683,11.8696,880900.0],["2019-08-08",11.9816,12.1906,11.8622,12.1458,768400.0],["2019-08-09",12.0936,12.1608,12.0264,12.0861,565600.0],["2019-08-12",11.9592,12.0115,11.8846,11.892,625300.0],["2019-08-13",11.8696,12.1832,11.8472,11.9592,742600.0],["2019-08-14",11.7353,11.8248,11.5934,11.7054,1211600.0],["2019-08-15",11.7502,11.8099,11.5934,11.6083,640500.0],["2019-08-16",11.6755,11.907,11.6606,11.8846,603100.0],["2019-08-19",11.9667,12.0637,11.9517,11.9592,560700.0],["2019-08-20",11.892,11.9592,11.7726,11.8024,485600.0],["2019-08-21",11.907,11.907,11.795,11.8248,763200.0],["2019-08-22",11.9293,11.9741,11.7651,11.8024,630700.0],["2019-08-23",11.7502,11.8547,11.3919,11.4292,1178600.0],["2019-08-26",11.5561,11.6681,11.4441,11.6457,605500.0],["2019-08-27",11.7203,11.7203,11.3695,11.4366,821000.0],["2019-08-28",11.3993,11.6979,11.3695,11.6307,609700.0],["2019-08-29",11.7502,11.892,11.7353,11.8547,571000.0],["2019-08-30",11.9368,11.9368,11.8174,11.907,426200.0],["2019-09-03",11.7875,11.795,11.5262,11.5785,874400.0],["2019-09-04",11.7054,11.7278,11.571,11.6531,672700.0],["2019-09-05",11.8547,12.0712,11.8174,11.9144,720900.0],["2019-09-06",11.9368,11.9368,11.6755,11.7427,892800.0],["2019-09-09",11.8696,12.0189,11.7427,11.9667,873600.0],["2019-09-10",12.0264,12.1533,11.9517,12.1458,805800.0],["2019-09-11",12.213,12.3922,12.004,12.3922,754800.0],["2019-09-12",12.3175,12.6012,12.2205,12.4967,934700.0],["2019-09-13",12.6535,12.7356,12.5564,12.6684,580500.0],["2019-09-16",12.5564,12.6983,12.5042,12.6087,578700.0],["2019-09-17",12.5191,12.5191,12.3399,12.4967,671900.0],["2019-09-18",12.4818,12.5415,12.3773,12.5116,611400.0],["2019-09-19",12.5191,12.6385,12.422,12.437,601000.0],["2019-09-20",12.4295,12.5266,12.2653,12.3101,2808400.0],["2019-09-23",12.2653,12.4668,12.2354,12.3997,651100.0],["2019-09-24",12.3623,12.4071,12.0936,12.1682,934200.0],["2019-09-25",12.1757,12.3399,12.1682,12.2951,865200.0],["2019-09-26",12.2877,12.2877,12.1234,12.1757,631000.0],["2019-09-27",12.2877,12.4146,12.1309,12.1981,715500.0],["2019-09-30",12.2733,12.2884,12.1304,12.1755,578600.0],["2019-10-01",12.2658,12.326,11.867,11.8971,545300.0],["2019-10-02",11.8068,11.9422,11.6789,11.8896,923400.0],["2019-10-03",11.8143,11.8971,11.6789,11.8218,564200.0],["2019-10-04",11.8595,11.9498,11.7391,11.9498,543300.0],["2019-10-07",11.9197,11.9648,11.8519,11.8595,385000.0],["2019-10-08",11.7165,11.7692,11.5058,11.5208,543000.0],["2019-10-09",11.5886,11.6713,11.4983,11.6036,458200.0],["2019-10-10",11.6939,11.8218,11.6563,11.7391,547000.0],["2019-10-11",11.9498,12.0852,11.9046,11.9121,591900.0],["2019-10-14",11.8294,11.8896,11.7993,11.8294,350500.0],["2019-10-15",11.8896,12.01,11.8068,11.9498,593600.0],["2019-10-16",12.1304,12.1454,11.9197,11.9949,654900.0],["2019-10-17",12.025,12.1605,11.9648,12.1454,767400.0],["2019-10-18",12.0702,12.3636,12.0702,12.3335,702800.0],["2019-10-21",12.484,12.627,12.4163,12.5518,952100.0],["2019-10-22",12.5066,12.6872,12.3034,12.612,1219700.0],["2019-10-23",12.7926,12.8152,12.326,12.6646,1306000.0],["2019-10-24",12.6421,12.7474,12.5518,12.627,973800.0],["2019-10-25",12.612,12.8377,12.612,12.77,1060900.0],["2019-10-28",12.77,12.9882,12.77,12.9205,860500.0],["2019-10-29",12.8904,13.0258,12.8678,13.0258,826500.0],["2019-10-30",12.9732,13.0484,12.8452,12.9732,662800.0],["2019-10-31",12.9205,12.9205,12.6345,12.8377,782100.0],["2019-11-01",12.928,13.0861,12.8829,13.0861,1073100.0],["2019-11-04",13.1387,13.2441,13.1086,13.1462,1020500.0],["2019-11-05",13.229,13.3419,13.1312,13.214,1270900.0],["2019-11-06",13.1914,13.2892,13.1237,13.2516,1078800.0],["2019-11-07",13.3795,13.4397,13.229,13.3118,1132600.0],["2019-11-08",13.3193,13.4172,13.2667,13.3344,829500.0],["2019-11-11",13.2516,13.2892,13.086,13.1763,777400.0],["2019-11-12",13.1989,13.2742,13.071,13.1688,714400.0],["2019-11-13",12.9882,13.0785,12.8829,13.0409,748600.0],["2019-11-14",13.0183,13.0484,12.9356,12.9958,763600.0],["2019-11-15",13.056,13.0861,12.8001,12.8678,3833700.0],["2019-11-18",12.8076,12.8528,12.7023,12.7399,823800.0],["2019-11-19",12.7625,12.7625,12.6195,12.7248,856000.0],["2019-11-20",12.7173,12.8151,12.5743,12.7549,1054500.0],["2019-11-21",12.8151,12.8528,12.6496,12.8302,978300.0],["2019-11-22",12.8979,12.913,12.8151,12.8603,480700.0],["2019-11-25",12.8452,13.086,12.8001,13.0258,808600.0],["2019-11-26",12.9506,13.0635,12.9506,12.9807,803100.0],["2019-11-27",13.0183,13.0635,12.9656,13.0108,431000.0],["2019-11-29",12.9581,13.0334,12.8979,12.913,334200.0],["2019-12-02",12.9732,13.0183,12.8302,12.8528,580100.0],["2019-12-03",12.6944,12.7396,12.619,12.7246,530700.0],["2019-12-04",12.8,12.9056,12.7472,12.8528,727000.0],["2019-12-05",12.9207,12.9357,12.8377,12.8905,554400.0],["2019-12-06",13.064,13.1771,12.9961,13.0187,692500.0],["2019-12-09",12.981,13.1092,12.9508,13.0564,820600.0],["2019-12-10",13.0866,13.1168,13.0263,13.0791,551800.0],["2019-12-11",13.0866,13.0866,12.9735,13.0112,417900.0],["2019-12-12",13.0489,13.4109,13.0112,13.3506,651600.0],["2019-12-13",13.2676,13.3958,13.1469,13.3204,566600.0],["2019-12-16",13.4486,13.5165,13.343,13.3958,1058000.0],["2019-12-17",13.4411,13.5769,13.4336,13.5241,922800.0],["2019-12-18",13.5392,13.5618,13.4034,13.4487,814200.0],["2019-12-19",13.4411,13.4637,13.3431,13.3657,806700.0],["2019-12-20",13.4109,13.5241,13.3883,13.4637,2953700.0],["2019-12-23",13.5241,13.5693,13.3053,13.3431,570900.0],["2019-12-24",13.3732,13.3808,13.2903,13.328,228000.0],["2019-12-26",13.3581,13.3657,13.2903,13.3355,358500.0],["2019-12-27",13.3355,13.3883,13.1922,13.2073,698300.0],["2019-12-30",13.2978,13.328,13.1997,13.2525,803200.0],["2019-12-31",13.2753,13.3361,13.2373,13.2449,952000.0],["2020-01-02",13.2905,13.3437,13.131,13.3285,1084400.0],["2020-01-03",13.1993,13.3817,13.0626,13.3285,1076500.0],["2020-01-06",13.1841,13.2905,13.1006,13.2449,974000.0],["2020-01-07",13.1917,13.2145,13.055,13.1082,866700.0],["2020-01-08",13.1082,13.2753,13.1082,13.2297,834700.0],["2020-01-09",13.2753,13.2981,13.1234,13.1613,604300.0],["2020-01-10",13.131,13.1614,13.0094,13.0626,517700.0],["2020-01-13",13.1006,13.1386,13.0246,13.131,607100.0],["2020-01-14",13.131,13.1538,13.0474,13.093,932100.0],["2020-01-15",13.1006,13.1689,13.017,13.1082,1048900.0],["2020-01-16",13.1993,13.3285,13.1462,13.3057,927100.0],["2020-01-17",13.3741,13.3893,13.1386,13.1613,812200.0],["2020-01-21",13.0778,13.2829,13.055,13.1158,1057000.0],["2020-01-22",12.6978,13.1538,12.6522,13.093,1514800.0],["2020-01-23",13.0854,13.2221,13.0094,13.1462,1188900.0],["2020-01-24",13.1766,13.1917,12.8802,13.0018,665200.0],["2020-01-27",12.8118,12.9638,12.751,12.8574,722300.0],["2020-01-28",12.9182,12.9942,12.8346,12.8574,578200.0],["2020-01-29",12.8422,12.8802,12.6446,12.6674,477000.0],["2020-01-30",12.6598,12.8726,12.6066,12.8726,477000.0],["2020-01-31",12.7434,12.7738,12.4774,12.5154,928900.0],["2020-02-03",12.599,12.7358,12.5914,12.6978,725200.0],["2020-02-04",12.865,12.9334,12.7662,12.7738,683200.0],["2020-02-05",12.9182,13.1158,12.8118,13.0778,593200.0],["2020-02-06",13.169,13.1765,12.9182,12.941,491200.0],["2020-02-07",12.865,12.8726,12.7358,12.751,496800.0],["2020-02-10",12.7282,12.7966,12.675,12.7814,406300.0],["2020-02-11",12.8346,12.9258,12.789,12.8118,545600.0],["2020-02-12",12.9334,12.9334,12.7738,12.8574,569800.0],["2020-02-13",12.7662,12.8726,12.675,12.865,980700.0],["2020-02-14",12.8574,12.8878,12.7206,12.7814,526600.0],["2020-02-18",12.7206,12.7738,12.5762,12.6218,549300.0],["2020-02-19",12.637,12.6978,12.5838,12.5914,665600.0],["2020-02-20",12.5914,12.7434,12.561,12.6978,551800.0],["2020-02-21",12.6598,12.6674,12.5078,12.5534,639900.0],["2020-02-24",12.2571,12.3787,12.1051,12.1431,754500.0],["2020-02-25",12.1355,12.1887,11.7328,11.7783,1204300.0],["2020-02-26",11.8619,12.0291,11.7176,11.7707,1096500.0],["2020-02-27",11.5504,11.9531,11.4516,11.4516,1452900.0],["2020-02-28",11.1628,11.3528,10.7981,10.9805,2460400.0],["2020-03-02",11.0185,11.5884,10.8969,11.5884,1404200.0],["2020-03-03",11.5124,11.71,11.1476,11.2996,2204100.0],["2020-03-04",11.3984,11.634,11.216,11.558,1683700.0],["2020-03-05",11.2084,11.3452,11.0944,11.3072,1834800.0],["2020-03-06",10.8589,11.1096,10.6993,11.0033,2308400.0],["2020-03-09",10.1826,10.6005,9.5063,9.5215,1940100.0],["2020-03-10",9.8862,10.061,9.2327,9.8026,2198700.0],["2020-03-11",9.4455,9.6051,9.1111,9.2175,2149100.0],["2020-03-12",8.5488,9.4835,8.2904,8.7844,1676300.0],["2020-03-13",9.3543,9.8482,9.0579,9.833,2337400.0],["2020-03-16",8.64,9.0199,8.1765,8.9515,1631200.0],["2020-03-17",9.0807,10.4561,9.0427,10.4257,2718800.0],["2020-03-18",9.8406,10.2586,9.3695,9.8786,2904200.0],["2020-03-19",9.7266,10.1674,9.3239,9.9242,1954600.0],["2020-03-20",9.9014,10.0762,8.7768,8.9515,2918800.0],["2020-03-23",8.9895,9.1187,7.6521,7.9485,1265700.0],["2020-03-24",8.3892,8.6172,7.9485,8.6172,1082900.0],["2020-03-25",8.6856,8.9135,8.0321,8.1309,2019400.0],["2020-03-26",8.1841,9.0275,8.0321,8.9515,1619200.0],["2020-03-27",8.564,8.9059,8.4424,8.5944,1301200.0],["2020-03-30",8.6476,8.8604,8.4348,8.8072,1307200.0],["2020-03-31",8.6996,8.9148,8.5612,8.8302,1393000.0],["2020-04-01",8.446,8.5459,8.0156,8.3691,1191900.0],["2020-04-02",8.2692,8.6074,8.0924,8.2615,1290100.0],["2020-04-03",8.1462,8.3845,7.5545,7.6851,1110500.0],["2020-04-06",8.1309,8.3845,8.031,8.323,1147000.0],["2020-04-07",8.6304,8.9378,8.3076,8.3845,1433700.0],["2020-04-08",8.6611,8.9071,8.2923,8.7764,894500.0],["2020-04-09",9.0608,9.6064,8.9839,9.5603,953300.0],["2020-04-13",9.5373,9.591,8.7149,8.7534,935300.0],["2020-04-14",8.9532,9.0377,8.4383,8.6611,942000.0],["2020-04-15",8.4075,8.592,8.031,8.0924,1040800.0],["2020-04-16",8.0848,8.1693,7.6237,7.8388,1093900.0],["2020-04-17",8.1693,8.4767,8.1462,8.3999,1134300.0],["2020-04-20",8.1386,8.5382,8.0924,8.2308,1052300.0],["2020-04-21",7.9618,8.1539,7.8542,8.0617,777500.0],["2020-04-22",8.1462,8.2923,7.762,7.8158,874500.0],["2020-04-23",7.8235,8.1309,7.7927,7.9387,1140300.0],["2020-04-24",7.9387,8.1232,7.8158,8.0463,1152600.0],["2020-04-27",8.2,8.7226,8.1847,8.6304,1068700.0],["2020-04-28",8.8763,9.1684,8.7303,9.0454,1449100.0],["2020-04-29",9.3912,9.7909,9.1991,9.5065,1398800.0],["2020-04-30",9.1914,9.1991,8.861,8.9839,965500.0],["2020-05-01",8.7764,8.7918,8.3999,8.592,1371200.0],["2020-05-04",8.4229,8.4536,8.1386,8.3076,1186200.0],["2020-05-05",8.4613,8.5459,8.1078,8.1232,944400.0],["2020-05-06",8.1462,8.2077,7.8081,7.8388,930000.0],["2020-05-07",7.9157,8.1462,7.8465,7.8849,739900.0],["2020-05-08",8.0771,8.446,7.9464,8.4229,1045900.0],["2020-05-11",8.2769,8.2769,7.8465,8.2231,1901200.0],["2020-05-12",8.2308,8.2615,7.6928,7.7082,1294700.0],["2020-05-13",7.6006,7.6928,6.9781,7.1933,1722700.0],["2020-05-14",7.0088,7.6928,6.8475,7.5084,1974800.0],["2020-05-15",7.4085,7.4623,7.2624,7.4162,4084800.0],["2020-05-18",7.8081,8.2,7.7774,8.1616,1888900.0],["2020-05-19",8.0771,8.1232,7.7159,7.7159,1141900.0],["2020-05-20",7.8849,8.3153,7.8465,8.2154,1257400.0],["2020-05-21",8.1693,8.2923,8.0617,8.1309,1085000.0],["2020-05-22",8.1462,8.2461,7.9772,8.1078,970100.0],["2020-05-26",8.5074,8.8072,8.4921,8.6996,1142700.0],["2020-05-27",9.0761,9.299,8.8148,9.2298,1074100.0],["2020-05-28",9.3605,9.3912,8.7995,8.8763,925000.0],["2020-05-29",8.6919,8.7841,8.5228,8.615,1331400.0],["2020-06-01",8.6073,8.6996,8.3461,8.3845,1711800.0],["2020-06-02",8.5305,8.6842,8.2077,8.3153,1271800.0],["2020-06-03",8.5766,8.9609,8.5151,8.7764,1803100.0],["2020-06-04",8.7457,9.0377,8.5843,8.9532,1540200.0],["2020-06-05",9.3759,9.9446,9.3451,9.6525,2013500.0],["2020-06-08",9.7371,9.9676,9.5526,9.5987,1478700.0],["2020-06-09",9.2913,9.6064,9.0838,9.4297,1513500.0],["2020-06-10",9.3298,9.3298,8.738,8.7457,1171000.0],["2020-06-11",8.2692,8.323,7.8619,7.8696,1379800.0],["2020-06-12",8.2615,8.2692,7.7927,8.0848,1078200.0],["2020-06-15",7.7005,8.2923,7.639,8.1847,1345100.0],["2020-06-16",8.592,8.6765,8.2769,8.5459,1169500.0],["2020-06-17",8.6073,8.6073,8.2,8.2385,1115000.0],["2020-06-18",8.1078,8.4921,8.1001,8.3307,1009100.0],["2020-06-19",8.469,8.469,8.0156,8.2385,2350900.0],["2020-06-22",8.1001,8.3076,8.0156,8.2,756800.0],["2020-06-23",8.3845,8.469,7.9925,8.0156,928300.0],["2020-06-24",7.908,7.908,7.5699,7.6544,1185600.0],["2020-06-25",7.6006,8.0848,7.5775,8.0848,1252700.0],["2020-06-26",7.8773,7.9464,7.5084,7.5468,1706000.0],["2020-06-29",7.7005,8.1155,7.6544,8.0233,1476600.0],["2020-06-30",7.9688,8.2334,7.9688,8.1945,1127300.0],["2020-07-01",8.1945,8.1945,7.7665,7.7743,1561400.0],["2020-07-02",8.0155,8.1556,7.7276,7.7743,1287700.0],["2020-07-06",8.0311,8.1711,7.7431,7.8521,962800.0],["2020-07-07",7.7276,7.7743,7.5252,7.5719,1163200.0],["2020-07-08",7.533,7.7276,7.4396,7.5564,1292100.0],["2020-07-09",7.4552,7.533,7.035,7.0817,1660400.0],["2020-07-10",7.0972,7.6342,7.0894,7.5875,1798300.0],["2020-07-13",7.7042,7.8676,7.4708,7.6964,1638100.0],["2020-07-14",7.6575,7.7743,7.4552,7.5564,978700.0],["2020-07-15",7.8676,8.0544,7.7743,7.9844,1363900.0],["2020-07-16",7.8832,8.14,7.8054,7.9766,752200.0],["2020-07-17",7.9299,8.0155,7.7509,7.782,856500.0],["2020-07-20",7.7276,7.7743,7.5564,7.5797,782000.0],["2020-07-21",7.6887,7.9999,7.6809,7.9532,1651800.0],["2020-07-22",8.0077,8.1244,7.5174,7.8599,1777000.0],["2020-07-23",7.7509,8.0311,7.7509,7.9999,994900.0],["2020-07-24",8.0233,8.14,7.8754,7.891,925500.0],["2020-07-27",7.7898,7.8443,7.4474,7.5097,1425500.0],["2020-07-28",7.4785,7.7198,7.4785,7.5875,1610900.0],["2020-07-29",7.5719,7.7509,7.4474,7.7509,914800.0],["2020-07-30",7.533,7.6497,7.3929,7.6342,797800.0],["2020-07-31",7.5875,7.603,7.3929,7.5486,872700.0],["2020-08-03",7.6108,7.6108,7.4318,7.5174,859800.0],["2020-08-04",7.4708,7.5019,7.3618,7.4708,867600.0],["2020-08-05",7.533,7.712,7.4863,7.6809,864400.0],["2020-08-06",7.6342,7.6964,7.5486,7.6186,658100.0],["2020-08-07",7.5797,7.9766,7.4474,7.9766,799100.0],["2020-08-10",8.0311,8.3034,7.9766,8.0933,918200.0],["2020-08-11",8.2801,8.4669,8.1711,8.2178,899600.0],["2020-08-12",8.4279,8.4279,7.9922,8.1244,667400.0],["2020-08-13",8.0311,8.1167,7.8521,7.961,614300.0],["2020-08-14",7.8754,8.1867,7.8443,8.1167,605100.0],["2020-08-17",8.0466,8.0855,7.8988,7.9377,656400.0],["2020-08-18",7.9532,7.9532,7.6653,7.6731,743900.0],["2020-08-19",7.7276,7.8754,7.6575,7.7898,757700.0],["2020-08-20",7.6264,7.6809,7.5408,7.5641,699500.0],["2020-08-21",7.5564,7.6186,7.4318,7.4941,702000.0],["2020-08-24",7.5875,7.8988,7.463,7.891,846600.0],["2020-08-25",7.9766,8.0933,7.8209,7.8988,786800.0],["2020-08-26",7.8988,7.9221,7.603,7.6108,746700.0],["2020-08-27",7.603,7.8676,7.603,7.7898,659900.0],["2020-08-28",7.8676,7.8676,7.6653,7.7587,543100.0],["2020-08-31",7.7042,7.8754,7.603,7.6108,1056700.0],["2020-09-01",7.5408,7.7898,7.4863,7.6575,954400.0],["2020-09-02",7.6186,7.7509,7.5953,7.6887,647500.0],["2020-09-03",7.7509,8.0544,7.7509,7.8676,1303900.0],["2020-09-04",8.0466,8.1867,7.9221,8.0466,997100.0],["2020-09-08",7.961,7.9844,7.5564,7.642,1336400.0],["2020-09-09",7.6809,7.7042,7.5174,7.5408,983600.0],["2020-09-10",7.6108,7.6264,7.3852,7.4085,1336000.0],["2020-09-11",7.4241,7.5019,7.284,7.3696,978100.0],["2020-09-14",7.3929,7.6264,7.3462,7.5097,886400.0],["2020-09-15",7.5797,7.5953,7.3929,7.4396,951200.0],["2020-09-16",7.4396,7.6887,7.3774,7.5875,1190600.0],["2020-09-17",7.4318,7.6575,7.4318,7.6108,899400.0],["2020-09-18",7.6809,7.6887,7.5097,7.5953,3122200.0],["2020-09-21",7.4318,7.533,7.1128,7.1673,1729000.0],["2020-09-22",7.1984,7.3696,7.0739,7.1128,1075600.0],["2020-09-23",7.1673,7.3073,7.0116,7.0116,1420900.0],["2020-09-24",7.0505,7.2373,6.9182,7.0427,1029900.0],["2020-09-25",7.0038,7.1517,6.9571,7.1206,851100.0],["2020-09-28",7.2295,7.4708,7.1673,7.3618,1260600.0],["2020-09-29",7.3385,7.3385,7.0817,7.1828,1017800.0],["2020-09-30",7.2217,7.3774,7.1673,7.2606,1438500.0],["2020-10-01",7.4185,7.4422,7.2212,7.3396,994900.0],["2020-10-02",7.2291,7.671,7.2291,7.6473,1194800.0],["2020-10-05",7.6868,7.9472,7.6868,7.9157,1348900.0],["2020-10-06",8.0183,8.2471,7.8841,7.9157,996900.0],["2020-10-07",8.0183,8.1919,8.0104,8.0972,901200.0],["2020-10-08",8.1998,8.3182,8.1051,8.2866,762400.0],["2020-10-09",8.3103,8.3261,8.113,8.184,756800.0],["2020-10-12",8.1445,8.3576,8.1209,8.334,610000.0],["2020-10-13",8.3261,8.3734,7.9946,8.0419,864100.0],["2020-10-14",8.0735,8.1288,7.8604,7.8762,665600.0],["2020-10-15",7.9157,8.1209,7.821,8.1051,748800.0],["2020-10-16",8.0419,8.1682,7.9394,8.1288,690000.0],["2020-10-19",8.1524,8.2156,8.0025,8.0025,743100.0],["2020-10-20",8.1051,8.2471,8.0656,8.113,1198900.0],["2020-10-21",8.2787,8.7522,8.2787,8.6812,1442100.0],["2020-10-22",8.7522,9.0363,8.6338,8.9337,1524800.0],["2020-10-23",9.0284,9.1231,8.7443,8.8627,1259000.0],["2020-10-26",8.7443,8.768,8.5944,8.7601,1009000.0],["2020-10-27",8.7128,8.7601,8.4287,8.4287,936200.0],["2020-10-28",8.2629,8.5076,8.1051,8.2787,1250000.0],["2020-10-29",8.255,8.5786,8.1288,8.5313,1298800.0],["2020-10-30",8.4997,8.7285,8.4681,8.6733,1101700.0],["2020-11-02",8.8154,8.8706,8.6023,8.8311,796000.0],["2020-11-03",9.0363,9.1232,8.9416,9.0442,900500.0],["2020-11-04",8.7996,8.8075,8.1919,8.2156,1128500.0],["2020-11-05",8.2156,8.6575,8.2156,8.6181,966300.0],["2020-11-06",8.6812,8.7286,8.4129,8.4444,709000.0],["2020-11-09",9.1942,10.2359,9.0758,10.0307,1726300.0],["2020-11-10",10.157,10.2833,9.9202,10.157,1162200.0],["2020-11-11",10.1886,10.1886,9.7229,9.8729,753600.0],["2020-11-12",9.6598,9.7703,9.5099,9.7072,675500.0],["2020-11-13",9.8255,10.0307,9.7308,9.936,615000.0],["2020-11-16",10.2675,10.4253,10.1254,10.3938,934100.0],["2020-11-17",10.1412,10.3701,10.0465,10.3543,707600.0],["2020-11-18",10.449,10.4964,10.1412,10.1491,746400.0],["2020-11-19",10.0939,10.1333,9.9045,10.0544,631900.0],["2020-11-20",9.8966,10.0702,9.8098,9.9045,889500.0],["2020-11-23",10.0702,10.157,9.9913,10.0544,912500.0],["2020-11-24",10.2201,10.6542,10.2201,10.599,1123500.0],["2020-11-25",10.4569,10.4806,10.2359,10.3543,729100.0],["2020-11-27",10.3227,10.3464,10.0307,10.2438,392400.0],["2020-11-30",10.1491,10.2044,9.6993,9.7229,1059200.0],["2020-12-01",9.9597,10.086,9.8334,9.8966,912700.0],["2020-12-02",9.8966,10.1333,9.8334,10.086,758000.0],["2020-12-03",10.086,10.157,9.9439,10.0307,538600.0],["2020-12-04",10.2128,10.4028,10.1495,10.387,735900.0],["2020-12-07",10.2524,10.4503,10.1574,10.3712,780600.0],["2020-12-08",10.2841,10.577,10.2128,10.5532,883100.0],["2020-12-09",10.7037,10.8224,10.6008,10.6483,746600.0],["2020-12-10",10.4899,10.7116,10.4503,10.672,509900.0],["2020-12-11",10.4503,10.6166,10.4345,10.4503,521200.0],["2020-12-14",10.6641,10.672,10.3632,10.3632,941600.0],["2020-12-15",10.5137,10.6324,10.3316,10.5928,1098100.0],["2020-12-16",10.6641,10.6641,10.4028,10.4028,965800.0],["2020-12-17",10.4028,10.4187,10.1178,10.2682,1114400.0],["2020-12-18",10.3078,10.3791,10.0861,10.1337,2428000.0],["2020-12-21",10.1337,10.197,9.8961,10.0941,1312900.0],["2020-12-22",10.0941,10.1416,9.8011,9.8011,1048200.0],["2020-12-23",9.9278,10.2207,9.817,10.2049,862500.0],["2020-12-24",10.197,10.2207,9.9832,10.1257,366200.0],["2020-12-28",10.1812,10.3157,10.0782,10.2049,736300.0],["2020-12-29",10.1812,10.1812,9.8882,9.9436,815300.0],["2020-12-30",9.9836,10.1596,9.9836,10.0476,522600.0],["2020-12-31",10.0956,10.2156,9.9756,10.1756,994200.0],["2021-01-04",10.1756,10.3036,9.9276,10.1516,974400.0],["2021-01-05",10.1596,10.3196,10.0956,10.1916,1111100.0],["2021-01-06",10.4956,11.2556,10.4716,11.0716,1922800.0],["2021-01-07",11.4716,11.4716,11.1196,11.2716,1274300.0],["2021-01-08",11.2556,11.2796,10.8396,11.0556,1094600.0],["2021-01-11",10.9196,11.2636,10.8876,11.2556,684200.0],["2021-01-12",11.3996,11.5676,11.2556,11.4636,1000400.0],["2021-01-13",11.3836,11.6396,11.2796,11.5996,1865000.0],["2021-01-14",11.6636,11.9116,11.6316,11.7836,1204700.0],["2021-01-15",11.6636,11.7596,11.4876,11.6156,1089700.0],["2021-01-19",11.6396,11.8796,11.4716,11.8396,1398100.0],["2021-01-20",11.5596,11.7356,10.9996,11.6876,1423100.0],["2021-01-21",11.6956,11.6956,11.3676,11.4076,1015400.0],["2021-01-22",11.2956,11.8556,11.2956,11.8396,1140600.0],["2021-01-25",11.6876,11.7196,11.3756,11.6876,808700.0],["2021-01-26",11.7996,11.7996,11.3596,11.3836,683300.0],["2021-01-27",11.1356,11.3356,10.9116,10.9276,1044900.0],["2021-01-28",11.1036,11.1516,10.8476,10.8636,1028200.0],["2021-01-29",10.8876,10.9356,10.6636,10.7196,1607400.0],["2021-02-01",10.7676,10.9676,10.5996,10.9116,780500.0],["2021-02-02",11.0716,11.1436,10.8476,11.0716,516700.0],["2021-02-03",11.0316,11.1116,10.8796,11.1036,524600.0],["2021-02-04",11.1196,11.4716,11.1116,11.4716,742400.0],["2021-02-05",11.5676,11.5676,11.3276,11.4156,487000.0],["2021-02-08",11.4476,11.7196,11.4076,11.7196,538200.0],["2021-02-09",11.7356,12.0316,11.6316,12.0316,859300.0],["2021-02-10",12.2156,12.3516,12.0156,12.1036,1081700.0],["2021-02-11",12.0716,12.1756,11.7356,11.9196,756200.0],["2021-02-12",11.8876,11.9676,11.7116,11.8316,706900.0],["2021-02-16",11.8876,12.1036,11.8476,12.0956,831200.0],["2021-02-17",12.0636,12.2156,11.9756,12.0876,641200.0],["2021-02-18",11.9756,12.1036,11.8876,11.9036,660000.0],["2021-02-19",11.9596,12.1516,11.9356,12.1516,556200.0],["2021-02-22",12.1356,12.5836,12.0636,12.5116,700400.0],["2021-02-23",12.5836,12.8235,12.5196,12.7835,1091500.0],["2021-02-24",12.8955,13.1035,12.8315,13.0235,895600.0],["2021-02-25",13.1355,13.1435,12.6236,12.6636,838700.0],["2021-02-26",12.5676,12.6795,12.2716,12.3596,1025800.0],["2021-03-01",12.6955,12.8795,12.5196,12.8075,879300.0],["2021-03-02",12.2236,12.8795,12.2236,12.7755,698500.0],["2021-03-03",12.9035,13.4795,12.8395,13.0955,901000.0],["2021-03-04",13.1115,13.4795,12.9035,13.0475,1112400.0],["2021-03-05",13.2075,13.6555,13.1755,13.5995,1399700.0],["2021-03-08",13.7355,13.9835,13.5915,13.8795,1224600.0],["2021-03-09",13.7115,13.7515,13.2475,13.5275,977500.0],["2021-03-10",13.5915,13.9675,13.4715,13.9595,1219500.0],["2021-03-11",13.7435,14.0075,13.6635,13.9195,892200.0],["2021-03-12",14.0955,14.3595,13.9915,14.3435,1175700.0],["2021-03-15",14.3995,14.3995,13.8955,14.0315,794200.0],["2021-03-16",13.9275,13.9355,13.6235,13.8795,655800.0],["2021-03-17",14.0955,14.1835,13.9435,14.0555,731000.0],["2021-03-18",14.3195,14.7275,14.0395,14.1035,1113200.0],["2021-03-19",13.9835,14.3035,13.7275,14.1595,3121700.0],["2021-03-22",13.9835,14.1195,13.5195,13.6555,703300.0],["2021-03-23",13.4795,13.5835,13.1035,13.1755,983000.0],["2021-03-24",13.3755,13.8155,13.2955,13.3035,847600.0],["2021-03-25",13.2955,13.8075,13.1275,13.7275,858100.0],["2021-03-26",13.9995,14.0875,13.7035,14.0635,702800.0],["2021-03-29",13.8875,13.9915,13.5515,13.6715,943100.0],["2021-03-30",13.7195,14.0315,13.7195,13.9275,1022500.0],["2021-03-31",13.8146,13.9517,13.6694,13.734,1090600.0],["2021-04-01",13.7098,13.8307,13.5646,13.8146,721500.0],["2021-04-05",13.9356,14.0727,13.6936,13.8146,644700.0],["2021-04-06",13.8146,13.9436,13.6372,13.7743,709500.0],["2021-04-07",13.6049,13.8065,13.5081,13.734,832700.0],["2021-04-08",13.5969,13.7501,13.4356,13.742,719900.0],["2021-04-09",13.8307,13.9517,13.7501,13.9033,759000.0],["2021-04-12",14.0404,14.0646,13.9033,14.0323,747300.0],["2021-04-13",13.9759,13.984,13.5727,13.6049,681700.0],["2021-04-14",13.5888,14.0001,13.5727,13.9033,584800.0],["2021-04-15",13.9759,13.9759,13.5565,13.7823,775800.0],["2021-04-16",14.0001,14.0646,13.7904,13.8872,749200.0],["2021-04-19",14.0243,14.0243,13.7017,13.8227,1162500.0],["2021-04-20",13.7017,13.7662,13.3146,13.3227,1382500.0],["2021-04-21",13.5081,13.742,13.3227,13.6856,1058100.0],["2021-04-22",13.6291,13.7098,13.4678,13.492,834200.0],["2021-04-23",13.4436,14.0807,13.4194,13.9759,1165100.0],["2021-04-26",14.0888,14.2743,13.8872,13.9114,677500.0],["2021-04-27",13.9114,14.113,13.8469,14.0001,555600.0],["2021-04-28",13.9759,14.1049,13.863,13.8952,894100.0],["2021-04-29",14.0323,14.2178,13.9436,13.984,785700.0],["2021-04-30",13.8791,14.0565,13.6775,13.7501,1144100.0],["2021-05-03",13.9275,13.992,13.6936,13.8872,1108600.0],["2021-05-04",13.8952,14.0969,13.7017,14.0807,823200.0],["2021-05-05",14.0807,14.0807,13.8065,13.9356,786000.0],["2021-05-06",13.9356,14.1775,13.8146,14.1775,644100.0],["2021-05-07",13.9678,14.2017,13.8388,14.1775,637900.0],["2021-05-10",14.2501,14.7904,14.0888,14.0888,953200.0],["2021-05-11",13.9598,14.2501,13.9114,13.992,790200.0],["2021-05-12",14.1856,14.234,13.6533,13.6936,748100.0],["2021-05-13",13.6856,14.2582,13.613,14.1936,931900.0],["2021-05-14",14.3469,14.363,14.1533,14.3307,706700.0],["2021-05-17",14.3065,14.3872,14.1372,14.3469,559300.0],["2021-05-18",14.2662,14.3711,14.0888,14.0969,685000.0],["2021-05-19",14.0323,14.0323,13.6936,13.992,682000.0],["2021-05-20",13.9436,14.0001,13.7259,13.9356,508700.0],["2021-05-21",14.0485,14.1775,13.9678,14.113,551900.0],["2021-05-24",14.1533,14.1533,13.8791,13.9598,572300.0],["2021-05-25",13.9517,14.113,13.5001,13.5323,894200.0],["2021-05-26",13.5323,13.7662,13.5243,13.7501,570300.0],["2021-05-27",13.9033,14.0082,13.7662,13.8952,798500.0],["2021-05-28",13.9194,13.992,13.7098,13.9759,630100.0],["2021-06-01",14.0243,14.1291,13.9436,14.0243,620000.0],["2021-06-02",14.113,14.2098,13.8307,13.9194,777600.0],["2021-06-03",13.9114,14.1049,13.8872,14.0323,579500.0],["2021-06-04",13.9759,14.0485,13.8549,13.9598,396700.0],["2021-06-07",14.0243,14.0807,13.8791,13.984,519200.0],["2021-06-08",13.8711,14.0565,13.7743,14.0001,787100.0],["2021-06-09",13.9033,13.9275,13.8065,13.8146,638800.0],["2021-06-10",13.9436,14.0081,13.5807,13.5888,641000.0],["2021-06-11",13.6775,13.7823,13.5807,13.6372,475600.0],["2021-06-14",13.6775,13.7823,13.2904,13.4033,662100.0],["2021-06-15",13.492,13.7823,13.4114,13.6775,810300.0],["2021-06-16",13.6614,13.8469,13.4436,13.7743,968800.0],["2021-06-17",13.8227,13.8227,13.0162,13.0565,981900.0],["2021-06-18",12.7501,12.9356,12.4678,12.4759,2288300.0],["2021-06-21",12.6372,13.0888,12.6291,13.0081,1150000.0],["2021-06-22",13.0243,13.0646,12.8146,12.9759,920300.0],["2021-06-23",13.0646,13.2017,13.0162,13.0807,733300.0],["2021-06-24",13.1533,13.2501,13.0162,13.2178,936700.0],["2021-06-25",13.2823,13.4678,13.1775,13.2259,2983800.0],["2021-06-28",13.1291,13.234,12.8952,12.9194,909600.0],["2021-06-29",13.0001,13.1533,12.7501,12.7823,840600.0],["2021-06-30",12.7172,12.8881,12.7172,12.8393,859700.0],["2021-07-01",12.9532,13.0752,12.8881,12.9288,877700.0],["2021-07-02",12.9044,12.9369,12.7254,12.7579,528500.0],["2021-07-06",12.7579,12.7579,12.343,12.4731,825400.0],["2021-07-07",12.3999,12.6603,12.3674,12.5057,1247000.0],["2021-07-08",12.2453,12.4162,12.0907,12.2779,1105400.0],["2021-07-09",12.522,12.8474,12.4976,12.823,1099800.0],["2021-07-12",12.6277,12.8637,12.5138,12.8556,956200.0],["2021-07-13",12.7905,12.8149,12.5627,12.6033,648000.0],["2021-07-14",12.8718,12.8718,12.6359,12.8067,1196300.0],["2021-07-15",12.701,13.0346,12.6684,12.9613,1127200.0],["2021-07-16",13.0264,13.0508,12.5545,12.5871,989500.0],["2021-07-19",12.2697,12.3918,12.0012,12.0989,1279600.0],["2021-07-20",12.1477,12.7254,12.107,12.465,1724200.0],["2021-07-21",12.6033,12.823,12.5301,12.5464,1049100.0],["2021-07-22",12.5464,12.5545,12.1802,12.2209,824700.0],["2021-07-23",12.7498,12.7498,12.1965,12.343,705800.0],["2021-07-26",12.3511,12.5871,12.3511,12.5138,840300.0],["2021-07-27",12.3674,12.5871,12.3023,12.4569,680800.0],["2021-07-28",12.522,12.6847,12.2941,12.5871,728800.0],["2021-07-29",12.701,12.7335,12.5382,12.6359,550800.0],["2021-07-30",12.5952,12.7579,12.4243,12.465,1200900.0],["2021-08-02",12.5627,12.8149,12.4081,12.4162,1018800.0],["2021-08-03",12.522,12.6115,12.3023,12.5627,1275100.0],["2021-08-04",12.3918,12.5545,12.3023,12.3999,916000.0],["2021-08-05",12.5138,12.6359,12.4406,12.5871,578400.0],["2021-08-06",12.7254,13.0997,12.7254,13.0102,698100.0],["2021-08-09",12.8962,13.0264,12.7986,12.823,764200.0],["2021-08-10",12.8067,12.9857,12.7661,12.9776,567200.0],["2021-08-11",12.9695,13.1647,12.8067,13.1566,871200.0],["2021-08-12",13.238,13.238,13.0346,13.1322,722600.0],["2021-08-13",13.1647,13.1647,12.9613,12.9939,533300.0],["2021-08-16",12.9044,13.0346,12.8067,12.9532,520400.0],["2021-08-17",12.8474,12.9695,12.6847,12.8312,579600.0],["2021-08-18",12.7905,12.9207,12.6766,12.6928,791200.0],["2021-08-19",12.5627,12.6928,12.4569,12.5871,610700.0],["2021-08-20",12.5464,12.8067,12.4813,12.8067,618600.0],["2021-08-23",12.88,12.9125,12.7986,12.8393,432000.0],["2021-08-24",12.8393,12.9207,12.7905,12.8718,498300.0],["2021-08-25",12.9369,13.1647,12.8718,12.9939,596800.0],["2021-08-26",13.002,13.0427,12.7742,12.7823,552200.0],["2021-08-27",12.8474,13.1566,12.8149,13.1566,725800.0],["2021-08-30",13.1241,13.1485,12.8067,12.8393,603200.0],["2021-08-31",12.8637,12.9776,12.7823,12.8962,845800.0],["2021-09-01",12.9451,12.9451,12.6928,12.7742,605400.0],["2021-09-02",12.7661,12.8718,12.7172,12.7986,825600.0],["2021-09-03",12.8149,12.88,12.7417,12.7498,760600.0],["2021-09-07",12.7905,12.9207,12.6277,12.6522,1115600.0],["2021-09-08",12.5871,12.6928,12.5138,12.5545,979800.0],["2021-09-09",12.5301,12.7172,12.5057,12.5138,1179100.0],["2021-09-10",12.5789,12.6277,12.3267,12.3511,931200.0],["2021-09-13",12.4243,12.5545,12.3674,12.5138,960100.0],["2021-09-14",12.5545,12.5627,12.1884,12.2291,938900.0],["2021-09-15",12.2128,12.3918,12.1884,12.3348,862300.0],["2021-09-16",12.3918,12.4976,12.0826,12.1477,1004600.0],["2021-09-17",12.2209,12.286,11.9443,12.0256,3914900.0],["2021-09-20",11.7653,11.8792,11.5212,11.7246,2065300.0],["2021-09-21",11.8222,11.8711,11.6026,11.7002,1046700.0],["2021-09-22",11.8304,11.9199,11.749,11.8385,1545000.0],["2021-09-23",11.9524,12.2128,11.9199,12.0663,1188000.0],["2021-09-24",12.0663,12.3104,12.0582,12.2209,1056700.0],["2021-09-27",12.343,12.8474,12.343,12.7091,1068100.0],["2021-09-28",12.7661,12.88,12.6196,12.6603,836400.0],["2021-09-29",12.6603,12.7986,12.5789,12.7417,701700.0],["2021-09-30",12.7991,12.8155,12.5446,12.5446,988800.0],["2021-10-01",12.5857,12.9387,12.5446,12.7663,959200.0],["2021-10-04",12.7991,13.0454,12.7827,12.9879,1630400.0],["2021-10-05",13.0536,13.1932,12.9387,13.07,843500.0],["2021-10-06",12.9469,13.1768,12.832,13.1686,1250500.0],["2021-10-07",13.2999,13.382,13.2014,13.2999,905700.0],["2021-10-08",13.2753,13.4477,13.2014,13.3984,469700.0],["2021-10-11",13.4641,13.538,13.1686,13.1686,497500.0],["2021-10-12",13.1193,13.3246,13.0126,13.2835,1122600.0],["2021-10-13",13.2425,13.2917,12.9879,13.1932,613100.0],["2021-10-14",13.3328,13.3328,13.185,13.3328,619900.0],["2021-10-15",13.5052,13.5216,13.1768,13.1932,1018500.0],["2021-10-18",13.1439,13.3163,13.1357,13.1686,722300.0],["2021-10-19",13.2014,13.2342,13.0372,13.1357,1167900.0],["2021-10-20",13.0372,14.0306,12.9962,14.0142,1618400.0],["2021-10-21",14.0306,14.0552,13.5791,13.694,1255400.0],["2021-10-22",13.7433,13.8418,13.6694,13.8089,744800.0],["2021-10-25",13.8664,13.9157,13.7597,13.8007,836400.0],["2021-10-26",13.7761,13.7761,13.5626,13.5791,655900.0],["2021-10-27",13.4723,13.5462,13.1029,13.1111,933200.0],["2021-10-28",13.1768,13.4067,13.1768,13.3574,719600.0],["2021-10-29",13.3328,13.3984,13.1439,13.2178,865100.0],["2021-11-01",13.6037,13.6858,13.2917,13.6776,648300.0],["2021-11-02",13.6447,13.6694,13.4805,13.5052,604100.0],["2021-11-03",13.4313,13.9567,13.4313,13.8664,662700.0],["2021-11-04",13.85,13.891,13.4231,13.5544,716900.0],["2021-11-05",13.7515,13.9075,13.7268,13.8582,712700.0],["2021-11-08",13.8746,13.9895,13.8171,13.9075,604400.0],["2021-11-09",13.8007,13.9075,13.7268,13.85,459700.0],["2021-11-10",13.8828,13.9895,13.85,13.9075,566700.0],["2021-11-11",13.9239,13.9813,13.8171,13.9403,475300.0],["2021-11-12",13.9403,13.9567,13.7679,13.8254,500200.0],["2021-11-15",13.891,13.9157,13.7597,13.85,625300.0],["2021-11-16",13.8418,13.8664,13.7104,13.7925,544700.0],["2021-11-17",13.7843,13.8171,13.497,13.6365,545800.0],["2021-11-18",13.6119,13.7597,13.5955,13.735,697300.0],["2021-11-19",13.5462,13.6776,13.3328,13.6694,886400.0],["2021-11-22",13.8254,14.2769,13.8089,13.9813,1207900.0],["2021-11-23",14.1291,14.2112,14.0388,14.1455,671900.0],["2021-11-24",14.1948,14.2112,13.9649,14.047,756100.0],["2021-11-26",13.5708,13.7022,13.1521,13.2999,1068000.0],["2021-11-29",13.497,13.5298,13.2425,13.3081,943500.0],["2021-11-30",13.1679,13.2009,12.9534,13.0276,1358400.0],["2021-12-01",13.3411,13.4814,12.9121,12.9204,1010200.0],["2021-12-02",13.0524,13.4896,13.0029,13.4319,1068100.0],["2021-12-03",13.4154,13.5061,13.1679,13.2504,859200.0],["2021-12-06",13.4979,13.7537,13.4814,13.6052,1080900.0],["2021-12-07",13.6877,13.7372,13.3659,13.4731,927500.0],["2021-12-08",13.4896,13.5556,13.3246,13.3906,646800.0],["2021-12-09",13.2999,13.3989,13.2091,13.2834,480100.0],["2021-12-10",13.3659,13.4896,13.2421,13.4896,933900.0],["2021-12-13",13.4154,13.4566,13.2091,13.2586,1293100.0],["2021-12-14",13.3081,13.7289,13.3081,13.4649,1128500.0],["2021-12-15",13.5309,13.6464,13.4071,13.4896,1185500.0],["2021-12-16",13.6299,13.8197,13.4979,13.5309,920800.0],["2021-12-17",13.5309,13.5556,13.1926,13.2504,4112500.0],["2021-12-20",13.0689,13.3246,12.9121,13.2999,1661200.0],["2021-12-21",13.3824,13.6217,13.3824,13.5969,891600.0],["2021-12-22",13.5226,13.8032,13.5061,13.7867,954300.0],["2021-12-23",13.8857,14.0754,13.8362,13.9764,670200.0],["2021-12-27",13.9682,14.1414,13.8527,14.1332,551100.0],["2021-12-28",14.0837,14.323,14.0177,14.2157,712600.0],["2021-12-29",14.1744,14.3229,14.0672,14.2734,649900.0],["2021-12-30",14.2651,14.4148,14.1154,14.1237,610000.0],["2021-12-31",14.1154,14.2152,14.0738,14.1404,491900.0],["2022-01-03",14.2901,14.5396,14.1903,14.3317,859500.0],["2022-01-04",14.4897,14.7559,14.3566,14.5812,957300.0],["2022-01-05",14.6727,14.7975,14.6062,14.6477,886500.0],["2022-01-06",14.8391,15.2134,14.7559,15.1718,1213600.0],["2022-01-07",15.1718,15.2633,15.0221,15.205,792400.0],["2022-01-10",15.2882,15.3797,15.1302,15.2716,962500.0],["2022-01-11",15.3465,15.3465,15.0221,15.2134,702100.0],["2022-01-12",15.1967,15.3049,15.0387,15.1967,789200.0],["2022-01-13",15.255,15.571,15.1135,15.4047,1258400.0],["2022-01-14",15.2633,15.7374,15.1052,15.7041,1226600.0],["2022-01-18",15.754,15.9453,15.6376,15.6376,1761800.0],["2022-01-19",15.5045,15.596,14.9389,15.3714,1296700.0],["2022-01-20",15.4629,15.6376,14.9721,14.9888,1402200.0],["2022-01-21",14.9139,15.1385,14.8058,14.8224,1432500.0],["2022-01-24",14.6311,15.1302,14.6311,15.0969,1258800.0],["2022-01-25",14.9721,15.2965,14.6893,15.1468,1078300.0],["2022-01-26",15.2134,15.4047,14.8723,15.1135,1150400.0],["2022-01-27",15.2217,15.388,14.7642,14.8391,872300.0],["2022-01-28",14.8391,15.1967,14.5978,14.9721,1189900.0],["2022-01-31",14.8224,14.9805,14.5895,14.9306,1521800.0],["2022-02-01",14.8806,15.1718,14.7975,15.1302,922000.0],["2022-02-02",15.0636,15.1801,14.9555,15.0886,808000.0],["2022-02-03",15.1302,15.2882,14.9222,15.0221,869000.0],["2022-02-04",15.0886,15.2466,14.9306,15.1635,815000.0],["2022-02-07",15.1635,15.3132,15.047,15.23,716600.0],["2022-02-08",15.388,15.6293,15.3631,15.596,905200.0],["2022-02-09",15.6126,15.6958,15.2633,15.3049,820300.0],["2022-02-10",15.3548,15.5128,15.1551,15.2716,1012400.0],["2022-02-11",15.1718,15.5045,15.1219,15.2633,1002400.0],["2022-02-14",15.3631,15.4546,15.0553,15.1967,1095100.0],["2022-02-15",15.3298,15.4962,15.23,15.4463,847000.0],["2022-02-16",15.3381,15.5378,15.2217,15.4463,886300.0],["2022-02-17",15.3298,15.4463,15.0636,15.072,739700.0],["2022-02-18",15.0304,15.3132,14.9721,15.2466,723800.0],["2022-02-22",15.23,15.3298,15.0969,15.1967,984000.0],["2022-02-23",15.3132,15.3631,14.8141,14.889,970600.0],["2022-02-24",14.4398,14.5812,14.0988,14.523,1359900.0],["2022-02-25",14.6561,15.1635,14.6561,15.1302,1097300.0],["2022-02-28",14.8307,15.0137,14.7725,14.9888,1168200.0],["2022-03-01",14.8474,14.889,14.2568,14.4648,1487100.0],["2022-03-02",14.4731,14.9139,14.3982,14.8224,2975300.0],["2022-03-03",14.9056,14.9306,14.6228,14.7559,1578200.0],["2022-03-04",14.5563,14.6228,14.2069,14.5063,1412800.0],["2022-03-07",14.3733,14.5396,13.9075,13.9407,1413400.0],["2022-03-08",14.0988,14.2402,13.816,13.9158,1975500.0],["2022-03-09",14.2818,14.4065,14.157,14.2984,1327600.0],["2022-03-10",14.132,14.4148,14.1154,14.3733,1063400.0],["2022-03-11",14.4315,14.7476,14.3982,14.5978,1427200.0],["2022-03-14",14.889,14.9389,14.5978,14.681,1132000.0],["2022-03-15",14.8141,14.8806,14.4315,14.6062,1089000.0],["2022-03-16",14.7226,14.8557,14.5147,14.8058,1531700.0],["2022-03-17",14.6228,14.7226,14.4315,14.6062,894400.0],["2022-03-18",14.5646,14.6145,14.1487,14.3899,2208000.0],["2022-03-21",14.6644,14.7476,14.4398,14.6145,1334300.0],["2022-03-22",14.7476,14.8557,14.5978,14.6228,1500700.0],["2022-03-23",14.523,14.5396,14.0988,14.1071,1021900.0],["2022-03-24",14.157,14.2734,14.0572,14.2485,832200.0],["2022-03-25",14.2651,14.6145,14.2651,14.5978,1200100.0],["2022-03-28",14.6062,14.6062,14.3067,14.4315,1003800.0],["2022-03-29",14.5646,14.7143,14.4481,14.6311,964200.0],["2022-03-30",14.6394,14.6644,14.0738,14.1653,1274800.0],["2022-03-31",14.1317,14.3415,13.9387,13.9471,1146000.0],["2022-04-01",14.1317,14.1653,13.8548,13.9807,1352900.0],["2022-04-04",13.9471,14.0394,13.6366,13.8045,1346800.0],["2022-04-05",13.7457,13.9136,13.645,13.6786,1134400.0],["2022-04-06",13.6786,13.838,13.5947,13.6115,987600.0],["2022-04-07",13.6198,13.7457,13.3345,13.4436,1254200.0],["2022-04-08",13.4772,13.6115,13.3849,13.4352,828300.0],["2022-04-11",13.4436,13.7289,13.4436,13.4688,1134000.0],["2022-04-12",13.4604,13.5779,13.1751,13.2758,992100.0],["2022-04-13",13.2087,13.4604,13.0828,13.4436,805900.0],["2022-04-14",13.4688,13.5191,13.2506,13.301,883100.0],["2022-04-18",13.3513,13.4688,13.259,13.4184,804500.0],["2022-04-19",13.4856,13.9471,13.4856,13.8632,2144300.0],["2022-04-20",14.0143,14.1821,13.7373,13.7625,1412500.0],["2022-04-21",14.0562,14.3499,13.9723,14.0646,2005300.0],["2022-04-22",13.9975,14.0394,13.6282,13.6534,1219800.0],["2022-04-25",13.5779,13.6198,13.2003,13.5191,1451300.0],["2022-04-26",13.3429,13.4352,13.0576,13.1247,1318600.0],["2022-04-27",13.1163,13.259,12.9569,13.1331,1165000.0],["2022-04-28",13.1835,13.2926,12.9989,13.2086,918000.0],["2022-04-29",13.1667,13.2003,12.6884,12.7303,999900.0],["2022-05-02",12.8058,12.9569,12.6044,12.873,1341300.0],["2022-05-03",12.9065,13.0744,12.8226,12.9905,869900.0],["2022-05-04",12.9989,13.3933,12.9485,13.3429,945600.0],["2022-05-05",13.2003,13.2003,12.9065,13.0912,905000.0],["2022-05-06",13.0324,13.0744,12.7639,12.9233,1226200.0],["2022-05-09",12.8058,13.108,12.7639,13.0156,1186700.0],["2022-05-10",13.0156,13.1583,12.6548,12.8814,1163200.0],["2022-05-11",12.8898,13.0324,12.6632,12.68,1152700.0],["2022-05-12",12.6632,12.7387,12.4366,12.7387,1173000.0],["2022-05-13",12.7891,12.8478,12.5625,12.6632,1073200.0],["2022-05-16",12.6464,12.7471,12.4618,12.5541,1044900.0],["2022-05-17",12.7555,12.9905,12.7051,12.9737,1122400.0],["2022-05-18",12.831,12.9317,12.6548,12.7639,1156000.0],["2022-05-19",12.6128,12.7555,12.5625,12.5877,1086000.0],["2022-05-20",12.6632,12.8058,12.487,12.6968,1169000.0],["2022-05-23",12.9485,13.1079,12.8478,12.9317,1065600.0],["2022-05-24",12.9401,13.0072,12.7051,12.9653,1297300.0],["2022-05-25",12.9905,13.2003,12.8898,13.0576,1027000.0],["2022-05-26",13.0996,13.2674,13.0996,13.1835,847600.0],["2022-05-27",13.1835,13.301,13.1667,13.2842,630300.0],["2022-05-31",13.2003,13.3849,13.0744,13.301,1148900.0],["2022-06-01",13.3177,13.3177,12.9821,13.1583,763800.0],["2022-06-02",13.1499,13.3513,13.0492,13.3513,836400.0],["2022-06-03",13.3345,13.3513,13.1163,13.1499,953800.0],["2022-06-06",13.259,13.3429,13.2087,13.2842,1317400.0],["2022-06-07",13.1835,13.4856,13.1415,13.4604,2063500.0],["2022-06-08",13.3681,13.3681,12.9065,12.9737,1308900.0],["2022-06-09",12.9485,12.9989,12.638,12.6464,1394400.0],["2022-06-10",12.4198,12.5457,12.2352,12.3107,1412000.0],["2022-06-13",12.1177,12.3275,12.0506,12.1093,1597100.0],["2022-06-14",12.1765,12.3359,12.0086,12.1261,1152600.0],["2022-06-15",12.2604,12.445,12.059,12.2184,1820700.0],["2022-06-16",12.0925,12.1513,11.8492,11.9247,1738900.0],["2022-06-17",12.1093,12.2268,11.9751,12.059,2246600.0],["2022-06-21",12.252,12.3107,12.0925,12.21,1068700.0],["2022-06-22",12.0842,12.3191,12.059,12.2604,908400.0],["2022-06-23",12.2016,12.2268,11.8911,12.0506,1162600.0],["2022-06-24",12.1093,12.4534,12.1009,12.4198,1727700.0],["2022-06-27",12.5373,12.5373,12.3779,12.4534,688000.0],["2022-06-28",12.5289,12.6212,12.3023,12.3107,749400.0],["2022-06-29",12.3611,12.5037,12.252,12.3695,1217100.0],["2022-06-30",12.1321,12.4288,12.1236,12.2508,2616400.0],["2022-07-01",12.2253,12.4627,12.0558,12.3695,2001200.0],["2022-07-05",12.1151,12.3271,11.9456,12.2677,1224600.0],["2022-07-06",12.1745,12.3949,12.1575,12.3101,1180400.0],["2022-07-07",12.4373,12.539,12.3864,12.4119,1053000.0],["2022-07-08",12.4627,12.4882,12.2847,12.378,634900.0],["2022-07-11",12.2423,12.3356,12.1575,12.1999,1107600.0],["2022-07-12",12.1575,12.4373,12.1067,12.2847,1393100.0],["2022-07-13",12.1999,12.2338,11.9032,11.971,1005600.0],["2022-07-14",11.7591,11.8099,11.6319,11.776,909700.0],["2022-07-15",12.0388,12.2932,11.8777,12.2169,1399500.0],["2022-07-18",12.3101,12.4712,12.2084,12.2762,1011100.0],["2022-07-19",12.4712,12.7256,12.2508,12.6408,962000.0],["2022-07-20",12.8103,13.514,12.6662,13.4631,2212900.0],["2022-07-21",13.336,13.5649,13.2512,13.5225,1658300.0],["2022-07-22",13.4716,13.5818,13.3021,13.4462,1014200.0],["2022-07-25",13.5564,13.7599,13.4716,13.7429,1417200.0],["2022-07-26",13.6073,13.8701,13.5649,13.7853,1130600.0],["2022-07-27",13.7684,13.9973,13.7175,13.904,1128600.0],["2022-07-28",13.8531,13.9718,13.7429,13.9633,1164700.0],["2022-07-29",13.9379,14.1668,13.8701,14.1499,1148900.0],["2022-08-01",14.0566,14.2431,14.0057,14.1329,861300.0],["2022-08-02",14.0905,14.0905,13.7429,13.7768,1012300.0],["2022-08-03",13.8192,13.9633,13.7005,13.9125,719300.0],["2022-08-04",13.8531,13.9803,13.7005,13.8616,1168700.0],["2022-08-05",13.8616,14.1329,13.8277,14.0312,927200.0],["2022-08-08",14.099,14.1583,13.9888,14.0227,764800.0],["2022-08-09",14.0566,14.1244,13.9464,14.0905,787800.0],["2022-08-10",14.2431,14.4042,14.2007,14.3618,847200.0],["2022-08-11",14.4127,14.489,14.3533,14.4466,818900.0],["2022-08-12",14.4551,14.6501,14.4127,14.6416,940400.0],["2022-08-15",14.5399,14.7688,14.489,14.7688,849300.0],["2022-08-16",14.7179,14.9722,14.7179,14.9298,923800.0],["2022-08-17",14.8111,14.9214,14.7433,14.8875,727400.0],["2022-08-18",14.9044,14.9807,14.8366,14.9722,650500.0],["2022-08-19",14.862,14.8875,14.6501,14.7433,1820900.0],["2022-08-22",14.5568,14.5738,14.3279,14.4635,791500.0],["2022-08-23",14.472,14.5229,14.294,14.3109,599000.0],["2022-08-24",14.2516,14.2855,14.1414,14.2007,509900.0],["2022-08-25",14.2092,14.4212,14.2007,14.3872,716000.0],["2022-08-26",14.0312,14.5483,14.0312,14.099,578600.0],["2022-08-29",14.0481,14.0566,13.8955,13.9718,565700.0],["2022-08-30",13.9888,14.0227,13.7938,13.904,713800.0],["2022-08-31",13.9379,13.9379,13.7514,13.7599,756800.0],["2022-09-01",13.726,13.7853,13.6327,13.7514,668000.0],["2022-09-02",13.887,13.9718,13.5734,13.6581,700700.0],["2022-09-06",13.709,13.7514,13.3105,13.4123,687800.0],["2022-09-07",13.3614,13.6327,13.3444,13.6157,586700.0],["2022-09-08",13.4971,13.7853,13.4462,13.7684,597700.0],["2022-09-09",13.8447,13.9718,13.8277,13.887,559600.0],["2022-09-12",13.8701,14.0651,13.8616,13.9973,833500.0],["2022-09-13",13.7768,13.8447,13.4886,13.5394,904400.0],["2022-09-14",13.5564,13.6497,13.4208,13.5903,851900.0],["2022-09-15",13.5649,13.9973,13.5479,13.8447,1115700.0],["2022-09-16",13.8107,13.9294,13.5988,13.904,2891800.0],["2022-09-19",13.7429,14.2686,13.7429,14.1923,921800.0],["2022-09-20",14.1075,14.294,14.0651,14.2262,900200.0],["2022-09-21",14.2601,14.4127,14.0481,14.0651,914000.0],["2022-09-22",14.099,14.1244,13.8192,13.8786,747700.0],["2022-09-23",13.7429,13.7599,13.5225,13.7175,826000.0],["2022-09-26",13.6073,13.8107,13.6073,13.6666,1092600.0],["2022-09-27",13.7005,13.8192,13.3953,13.531,948700.0],["2022-09-28",13.531,13.8362,13.4462,13.7175,870200.0],["2022-09-29",13.5564,13.5988,13.3614,13.4462,953900.0],["2022-09-30",13.5575,13.78,13.489,13.5232,1043400.0],["2022-10-03",13.6602,13.9512,13.5061,13.8998,1271800.0],["2022-10-04",14.0111,14.3449,14.0111,14.3021,1165700.0],["2022-10-05",14.1566,14.2336,14.0196,14.2079,888900.0],["2022-10-06",14.1223,14.2422,14.0796,14.2165,699700.0],["2022-10-07",14.2079,14.2593,13.9084,13.9683,877600.0],["2022-10-10",14.0453,14.2251,13.994,14.071,723400.0],["2022-10-11",14.0025,14.1994,13.9255,14.0624,904200.0],["2022-10-12",14.0539,14.3449,13.8913,14.1994,963800.0],["2022-10-13",14.1052,14.944,13.9854,14.9355,1640300.0],["2022-10-14",14.9355,15.0724,14.7215,14.73,1408500.0],["2022-10-17",15.0296,15.1751,14.8242,15.021,1283900.0],["2022-10-18",15.1066,15.2778,14.9868,15.0895,1328400.0],["2022-10-19",14.2165,15.1665,14.1994,14.8499,1786600.0],["2022-10-20",14.9697,14.9697,14.148,14.2764,1135100.0],["2022-10-21",14.3534,14.7985,14.2679,14.7557,1217400.0],["2022-10-24",14.8071,15.0638,14.7814,14.9611,993100.0],["2022-10-25",14.8927,15.235,14.8156,15.1494,811000.0],["2022-10-26",15.2607,15.4062,15.1323,15.1751,1101000.0],["2022-10-27",15.3035,15.4747,15.2093,15.2607,793500.0],["2022-10-28",15.3891,15.5774,15.2521,15.5603,752600.0],["2022-10-31",15.4918,15.6373,15.4575,15.6031,1175900.0],["2022-11-01",15.6287,15.7571,15.5603,15.6202,833700.0],["2022-11-02",15.526,15.7999,15.2949,15.3035,1098300.0],["2022-11-03",15.235,15.3463,14.9954,15.3035,595600.0],["2022-11-04",15.449,15.6972,15.372,15.6972,832500.0],["2022-11-07",15.7058,15.8085,15.5517,15.7058,618900.0],["2022-11-08",15.817,15.8769,15.5774,15.6715,583400.0],["2022-11-09",15.6116,15.7143,15.526,15.5688,554100.0],["2022-11-10",15.817,16.1679,15.74,16.0824,1294000.0],["2022-11-11",16.1337,16.1851,15.8684,15.9112,837100.0],["2022-11-14",15.8513,16.0224,15.7742,15.7999,644100.0],["2022-11-15",15.9369,16.0738,15.74,15.8684,1047000.0],["2022-11-16",15.817,15.8941,15.5346,15.5517,745600.0],["2022-11-17",15.4404,15.4747,15.2521,15.372,872700.0],["2022-11-18",15.6202,15.6202,15.3976,15.526,924700.0],["2022-11-21",15.5431,15.6886,15.4918,15.6459,711600.0],["2022-11-22",15.7486,15.9026,15.6715,15.8855,699800.0],["2022-11-23",15.8855,15.9112,15.7742,15.7914,474500.0],["2022-11-25",15.8598,16.0481,15.8085,16.031,383100.0],["2022-11-28",15.9369,15.9797,15.6116,15.6886,703100.0],["2022-11-29",15.6972,15.8684,15.6458,15.7914,789600.0],["2022-11-30",15.7484,15.9717,15.4736,15.9631,1107700.0],["2022-12-01",16.0747,16.1262,15.8429,15.903,639000.0],["2022-12-02",15.7828,15.9803,15.757,15.9717,571000.0],["2022-12-05",15.8686,15.8686,14.9069,14.9842,1094600.0],["2022-12-06",14.9842,15.0786,14.718,14.8811,889300.0],["2022-12-07",14.8554,15.0443,14.718,14.8897,616100.0],["2022-12-08",14.9412,14.9842,14.7953,14.8983,685400.0],["2022-12-09",14.8296,14.9241,14.7523,14.7695,699900.0],["2022-12-12",14.8039,14.821,14.6321,14.7781,950200.0],["2022-12-13",15.1817,15.1817,14.3831,14.4861,1462200.0],["2022-12-14",14.4861,14.5119,14.1427,14.177,923400.0],["2022-12-15",14.1341,14.1341,13.8851,13.928,1050600.0],["2022-12-16",13.782,13.9795,13.679,13.9538,3799300.0],["2022-12-19",13.9795,14.1427,13.8765,14.0139,742600.0],["2022-12-20",14.0911,14.2371,14.0139,14.1341,845100.0],["2022-12-21",14.6235,14.864,14.5377,14.7781,1534400.0],["2022-12-22",14.7523,14.7523,14.4089,14.6579,814900.0],["2022-12-23",14.6751,14.7352,14.5548,14.6579,490600.0],["2022-12-27",14.7352,14.7437,14.6235,14.6665,503900.0],["2022-12-28",14.718,14.718,14.4346,14.4346,565500.0],["2022-12-29",14.4604,14.6836,14.3917,14.6579,741500.0],["2022-12-30",14.5799,14.6492,14.5193,14.5799,615400.0],["2023-01-03",14.6146,14.7618,14.4673,14.6059,710400.0],["2023-01-04",14.7272,14.7792,14.372,14.4326,880200.0],["2023-01-05",14.3287,14.4673,14.2161,14.4153,716000.0],["2023-01-06",14.5279,14.8485,14.5106,14.8225,540400.0],["2023-01-09",14.8398,14.9178,14.4933,14.5453,563800.0],["2023-01-10",14.5799,14.6492,14.424,14.6059,670400.0],["2023-01-11",14.6059,14.6579,14.5106,14.5193,907400.0],["2023-01-12",14.5626,14.7618,14.5366,14.5972,881700.0],["2023-01-13",14.5193,14.6146,14.2421,14.5886,974300.0],["2023-01-17",14.5019,14.5712,14.2767,14.3807,1060400.0],["2023-01-18",13.9648,14.0081,13.0206,13.2025,2996700.0],["2023-01-19",13.1505,13.7136,13.0812,13.3671,2617400.0],["2023-01-20",13.5663,13.6096,13.3757,13.549,1141400.0],["2023-01-23",13.549,13.9129,13.5403,13.8262,1454100.0],["2023-01-24",13.7742,13.9388,13.7309,13.9042,1323300.0],["2023-01-25",13.8695,13.9475,13.7309,13.9302,1406800.0],["2023-01-26",14.0341,14.1034,13.8955,14.0081,761900.0],["2023-01-27",14.0081,14.1554,13.9648,14.0168,628300.0],["2023-01-30",13.9995,14.1294,13.9302,13.9735,655300.0],["2023-01-31",14.0341,14.4933,14.0255,14.4933,1230800.0],["2023-02-01",14.346,14.7965,14.32,14.6492,1233400.0],["2023-02-02",14.6492,14.9524,14.5886,14.9438,1064800.0],["2023-02-03",14.8745,15.065,14.7878,14.9697,917900.0],["2023-02-06",14.9611,15.0391,14.8658,14.9524,564500.0],["2023-02-07",14.8658,15.065,14.7878,14.9784,844600.0],["2023-02-08",14.9091,14.9957,14.7792,14.9438,645800.0],["2023-02-09",15.0131,15.0737,14.7272,14.7532,521200.0],["2023-02-10",14.8311,15.0131,14.8051,14.9957,627300.0],["2023-02-13",14.9351,15.1084,14.9091,15.091,479500.0],["2023-02-14",15.1084,15.1603,14.9091,15.0044,568000.0],["2023-02-15",14.8571,15.1603,14.8485,15.1343,486500.0],["2023-02-16",15.091,15.091,14.9004,14.9004,768900.0],["2023-02-17",14.9957,15.0997,14.9351,15.0477,770100.0],["2023-02-21",14.9697,15.0391,14.8571,14.9178,1032700.0],["2023-02-22",14.8745,15.0131,14.8311,14.8658,1012400.0],["2023-02-23",14.8745,15.0044,14.7878,14.8745,879200.0],["2023-02-24",14.7705,14.9351,14.7099,14.9264,925000.0],["2023-02-27",15.0131,15.1084,14.9091,14.9871,664000.0],["2023-02-28",14.9871,15.0737,14.9004,14.9004,714900.0],["2023-03-01",14.8571,15.0304,14.7878,14.9957,824500.0],["2023-03-02",14.9004,14.9004,14.5366,14.6839,709000.0],["2023-03-03",14.7358,14.8138,14.5712,14.7878,555600.0],["2023-03-06",14.7618,14.8658,14.6492,14.7099,838900.0],["2023-03-07",14.6406,14.6406,14.1294,14.1641,1091600.0],["2023-03-08",14.1987,14.3027,14.1034,14.1641,1024200.0],["2023-03-09",14.0341,14.0341,13.4537,13.4624,1171400.0],["2023-03-10",13.1072,13.7223,12.9166,13.3757,2300000.0],["2023-03-13",12.5008,13.575,12.085,12.9339,3236200.0],["2023-03-14",13.8436,14.0341,12.882,13.0466,2052500.0],["2023-03-15",12.4488,13.0379,12.4055,12.856,1934500.0],["2023-03-16",12.6394,13.5837,12.5094,13.2805,1639000.0],["2023-03-17",12.856,13.0639,12.3448,12.4748,3272500.0],["2023-03-20",13.2025,13.2025,12.5094,12.5614,1967900.0],["2023-03-21",13.0899,13.1765,12.9686,13.0812,1189800.0],["2023-03-22",13.0812,13.0899,12.3795,12.3968,1473000.0],["2023-03-23",12.5094,12.6654,11.7731,11.8684,2182600.0],["2023-03-24",11.6951,12.2842,11.6085,12.2755,2617500.0],["2023-03-27",12.6394,12.674,12.1109,12.1716,1556800.0],["2023-03-28",12.0936,12.2409,11.9204,12.033,1118500.0],["2023-03-29",12.2322,12.2582,11.9204,12.1023,1401500.0],["2023-03-30",12.2495,12.2495,11.929,11.9897,1048000.0],["2023-03-31",12.086,12.1561,11.9809,12.1035,1137800.0],["2023-04-03",12.1648,12.2174,11.9021,11.9721,675400.0],["2023-04-04",12.0422,12.051,11.5955,11.7094,1097600.0],["2023-04-05",11.5342,11.797,11.5255,11.762,1017000.0],["2023-04-06",11.7357,11.8758,11.7182,11.8145,691300.0],["2023-04-10",11.7357,12.0159,11.7006,11.8758,1028400.0],["2023-04-11",11.8846,11.9371,11.8057,11.8408,699400.0],["2023-04-12",11.9196,12.0334,11.6569,11.7444,892700.0],["2023-04-13",11.7444,11.9196,11.6218,11.8758,1021800.0],["2023-04-14",12.121,12.2174,11.4905,11.5868,1326800.0],["2023-04-17",11.543,11.7795,11.4642,11.7532,1568400.0],["2023-04-18",11.8145,11.8145,11.4029,11.4817,1607100.0],["2023-04-19",11.0788,11.3591,10.7635,11.1752,2824100.0],["2023-04-20",11.035,11.1226,10.8862,11.0438,2226200.0],["2023-04-21",11.0088,11.0963,10.7635,10.9387,1757700.0],["2023-04-24",10.9212,11.0963,10.711,10.7635,1310600.0],["2023-04-25",10.6059,10.6584,10.2906,10.3169,1550500.0],["2023-04-26",10.3169,10.4745,10.2556,10.3957,1180400.0],["2023-04-27",10.4395,10.492,10.3169,10.422,1122300.0],["2023-04-28",10.387,10.5971,10.3782,10.4483,1165700.0],["2023-05-01",10.4483,10.5183,10.2906,10.3256,942300.0],["2023-05-02",10.2994,10.4132,9.6513,9.6951,1636900.0],["2023-05-03",9.7213,9.9666,9.4236,9.5287,1849900.0],["2023-05-04",9.2397,9.3272,8.7667,8.8981,3074600.0],["2023-05-05",9.2397,9.3623,9.0032,9.1696,1966600.0],["2023-05-08",9.336,9.4586,8.9331,8.9506,1113500.0],["2023-05-09",8.8981,8.9419,8.6791,8.793,999500.0],["2023-05-10",8.9506,8.9682,8.5653,8.6529,1206100.0],["2023-05-11",8.5303,8.5916,8.4427,8.4514,1146100.0],["2023-05-12",8.5303,8.6791,8.4865,8.6616,1456000.0],["2023-05-15",8.758,9.4586,8.7054,9.4411,2127200.0],["2023-05-16",9.625,9.625,9.3097,9.3272,1516300.0],["2023-05-17",9.5199,10.1155,9.5199,10.0717,1703500.0],["2023-05-18",10.0541,10.1067,9.9228,10.0629,1213000.0],["2023-05-19",10.1943,10.203,9.7213,9.8177,1443900.0],["2023-05-22",9.8702,10.0366,9.6951,9.9666,988500.0],["2023-05-23",9.9666,10.3519,9.9315,10.1155,1630500.0],["2023-05-24",10.0279,10.1417,9.914,10.0366,1353400.0],["2023-05-25",9.9228,9.9841,9.7389,9.9403,1087800.0],["2023-05-26",9.9491,10.0454,9.7739,10.0279,835000.0],["2023-05-30",10.0279,10.0717,9.8089,9.9753,949700.0],["2023-05-31",9.9315,9.9753,9.625,9.7739,1186100.0],["2023-06-01",9.8527,10.2381,9.7564,10.1417,1238400.0],["2023-06-02",10.3256,10.7548,10.2293,10.7022,1258800.0],["2023-06-05",10.7022,10.7548,10.3782,10.6059,1590700.0],["2023-06-06",10.5884,11.2803,10.5446,11.1051,1503900.0],["2023-06-07",11.2715,11.7182,11.1664,11.578,1637100.0],["2023-06-08",11.5167,11.5255,11.1401,11.2803,1606500.0],["2023-06-09",11.2803,11.3854,11.2365,11.3503,1451900.0],["2023-06-12",11.3153,11.6831,11.2803,11.3766,2048400.0],["2023-06-13",11.3941,11.7532,11.3153,11.4467,1633000.0],["2023-06-14",11.4642,11.6481,11.0963,11.2277,1754000.0],["2023-06-15",11.1226,11.5255,11.1226,11.4729,1585400.0],["2023-06-16",11.4729,11.543,11.1226,11.2715,33876700.0],["2023-06-20",11.254,11.254,10.9913,11.0438,1979000.0],["2023-06-21",11.1401,11.1401,10.8686,11.0438,1543100.0],["2023-06-22",10.965,10.9912,10.5884,10.7723,1659500.0],["2023-06-23",10.6234,10.7548,10.457,10.5096,1842900.0],["2023-06-26",10.5621,10.7285,10.5183,10.5358,986900.0],["2023-06-27",10.5446,10.8248,10.4483,10.6935,777300.0],["2023-06-28",10.6497,10.676,10.5271,10.6409,786500.0],["2023-06-29",10.7811,10.965,10.7548,10.8161,925800.0],["2023-06-30",10.8693,10.8959,10.5676,10.5765,995000.0],["2023-07-03",10.612,10.825,10.5765,10.7451,366300.0],["2023-07-05",10.6298,10.754,10.47,10.5943,1129500.0],["2023-07-06",10.4612,10.541,10.1772,10.3547,1011900.0],["2023-07-07",10.3724,10.683,10.3724,10.5943,797800.0],["2023-07-10",10.541,10.8427,10.541,10.6741,814900.0],["2023-07-11",10.7096,10.825,10.5854,10.7806,818900.0],["2023-07-12",10.9669,11.1266,10.8605,10.9403,5749500.0],["2023-07-13",11.0113,11.242,10.9758,11.1355,1220900.0],["2023-07-14",11.1888,11.2154,10.7717,10.9048,1090800.0],["2023-07-17",10.8782,11.1266,10.8516,11.029,1010900.0],["2023-07-18",11.029,11.4816,11.029,11.4461,1187900.0],["2023-07-19",11.7921,12.0139,11.4727,11.9873,1993600.0],["2023-07-20",11.9341,12.1204,11.8365,11.9962,2290500.0],["2023-07-21",12.0938,12.1115,11.8099,11.8897,1607000.0],["2023-07-24",11.8454,12.2535,11.8454,12.2358,1530700.0],["2023-07-25",12.2269,12.431,12.1027,12.1204,1572800.0],["2023-07-26",12.2713,12.7948,12.2535,12.6972,1711500.0],["2023-07-27",12.7681,12.8569,12.4931,12.5641,1761000.0],["2023-07-28",12.635,12.777,12.5552,12.6262,1237200.0],["2023-07-31",12.6084,12.7149,12.5729,12.6883,1204900.0],["2023-08-01",12.6794,12.6794,12.4043,12.635,1098700.0],["2023-08-02",12.4398,12.7504,12.4398,12.7238,1234000.0],["2023-08-03",12.706,13.0698,12.5641,13.0343,1069700.0],["2023-08-04",12.9988,13.1319,12.848,12.8746,985800.0],["2023-08-07",12.8835,13.0166,12.8302,12.9811,649300.0],["2023-08-08",12.5729,12.7238,12.2713,12.6972,960000.0],["2023-08-09",12.5818,12.6439,12.4221,12.4842,646000.0],["2023-08-10",12.5374,12.6262,12.3067,12.4221,765100.0],["2023-08-11",12.36,12.4665,12.3245,12.4043,602500.0],["2023-08-14",12.3511,12.36,12.1027,12.1914,691000.0],["2023-08-15",11.9873,12.0406,11.7832,11.801,888200.0],["2023-08-16",11.7566,11.8808,11.6147,11.6501,654900.0],["2023-08-17",11.7123,11.801,11.659,11.7655,741700.0],["2023-08-18",11.659,11.7921,11.6147,11.6856,821400.0],["2023-08-21",11.7123,11.7832,11.5171,11.6058,696800.0],["2023-08-22",11.5792,11.7566,11.2775,11.2952,920600.0],["2023-08-23",11.2864,11.5082,11.1976,11.4283,665100.0],["2023-08-24",11.3662,11.6413,11.3662,11.5703,915400.0],["2023-08-25",11.6235,11.7034,11.2952,11.4904,711000.0],["2023-08-28",11.5614,11.7389,11.5348,11.7034,602200.0],["2023-08-29",11.73,11.9784,11.6058,11.9607,1027600.0],["2023-08-30",11.9607,11.9873,11.7744,11.7832,684800.0],["2023-08-31",11.7921,11.872,11.7566,11.8276,769200.0],["2023-09-01",11.872,12.2358,11.872,12.1736,749000.0],["2023-09-05",12.0583,12.076,11.7477,11.7744,1091500.0],["2023-09-06",11.801,11.872,11.4993,11.5614,800400.0],["2023-09-07",11.5259,11.5969,11.3485,11.4549,999200.0],["2023-09-08",11.4549,11.5525,11.2952,11.4727,752500.0],["2023-09-11",11.4904,11.6058,11.2509,11.2597,932400.0],["2023-09-12",11.2775,11.5259,11.2154,11.4993,1033400.0],["2023-09-13",11.5525,11.5969,11.1888,11.4638,1399600.0],["2023-09-14",11.5969,11.7211,11.5437,11.7034,1253700.0],["2023-09-15",11.6413,11.7389,11.4195,11.5614,4375200.0],["2023-09-18",11.6058,11.6768,11.2154,11.2154,1397300.0],["2023-09-19",11.242,11.3573,11.0557,11.1976,988600.0],["2023-09-20",11.2864,11.4727,11.0468,11.0468,775200.0],["2023-09-21",10.9758,11.1,10.7895,10.8072,1586100.0],["2023-09-22",10.7806,10.8782,10.7007,10.7895,848700.0],["2023-09-25",10.7806,10.9403,10.7362,10.9137,1029100.0],["2023-09-26",10.7717,11.0113,10.7185,10.7274,1081100.0],["2023-09-27",10.825,10.9226,10.6298,10.7185,1169800.0],["2023-09-28",10.7451,10.9935,10.7451,10.7629,1989700.0],["2023-09-29",10.8618,11.0236,10.8078,10.8887,1309600.0],["2023-10-02",10.8887,10.8887,10.619,10.6819,1009700.0],["2023-10-03",10.583,10.628,10.4571,10.5291,1107000.0],["2023-10-04",10.5471,10.8168,10.4661,10.7988,1085300.0],["2023-10-05",10.7449,11.1045,10.7449,11.0506,1211900.0],["2023-10-06",10.9067,11.1944,10.8528,11.0506,967600.0],["2023-10-09",10.9876,11.1495,10.9247,11.0506,697200.0],["2023-10-10",11.0776,11.2754,11.0506,11.1405,1364500.0],["2023-10-11",11.1675,11.3383,11.0596,11.1585,731400.0],["2023-10-12",11.1315,11.1765,10.9517,11.1315,1275500.0],["2023-10-13",11.2574,11.3113,10.8078,10.8618,1071100.0],["2023-10-16",10.9876,11.1495,10.9697,11.1045,1587800.0],["2023-10-17",11.0326,11.4462,11.0236,11.3203,1860000.0],["2023-10-18",11.2844,11.8508,10.9517,11.1405,2146700.0],["2023-10-19",11.1495,11.5361,11.0776,11.1315,1555500.0],["2023-10-20",11.1315,11.1315,10.7898,10.8528,2235100.0],["2023-10-23",10.8528,11.3203,10.8528,11.0416,1520800.0],["2023-10-24",11.1225,11.1225,10.8618,10.9966,1539600.0],["2023-10-25",10.9697,11.1585,10.7898,11.1045,1533300.0],["2023-10-26",11.1135,11.4732,11.1045,11.3923,1141100.0],["2023-10-27",11.3923,11.3923,11.0056,11.1765,1002500.0],["2023-10-30",11.3023,11.5092,11.2574,11.4822,1263200.0],["2023-10-31",11.4822,11.68,11.4642,11.68,1016700.0],["2023-11-01",11.617,11.8688,11.5721,11.7699,1215600.0],["2023-11-02",11.8868,12.2914,11.8868,12.2824,1325700.0],["2023-11-03",12.5881,12.8579,12.5522,12.723,1258900.0],["2023-11-06",12.723,12.759,12.4263,12.4712,1225100.0],["2023-11-07",12.3723,12.4623,12.2644,12.3633,890800.0],["2023-11-08",12.4083,12.4083,12.1565,12.1925,807200.0],["2023-11-09",12.2015,12.2375,11.8778,11.9677,768500.0],["2023-11-10",12.0127,12.1655,11.8598,12.0756,802300.0],["2023-11-13",11.9857,12.1925,11.9318,12.1296,978900.0],["2023-11-14",12.5971,12.9928,12.5252,12.7949,1355700.0],["2023-11-15",12.759,13.0017,12.723,12.8849,828500.0],["2023-11-16",12.8759,12.9118,12.6061,12.705,1207900.0],["2023-11-17",12.8309,13.0017,12.7949,12.8309,952100.0],["2023-11-20",12.8219,12.8759,12.705,12.8579,835200.0],["2023-11-21",12.7859,12.8759,12.5791,12.6241,822300.0],["2023-11-22",12.714,12.7859,12.5701,12.6601,570700.0],["2023-11-24",12.6421,12.75,12.5881,12.705,481000.0],["2023-11-27",12.6331,12.714,12.5701,12.678,1100600.0],["2023-11-28",12.6151,12.6151,12.4443,12.6061,739200.0],["2023-11-29",12.687,12.9658,12.687,12.7949,797000.0],["2023-11-30",12.8309,12.9298,12.705,12.7949,740100.0],["2023-12-01",12.705,13.4603,12.6601,13.4243,1303400.0],["2023-12-04",13.2985,13.6222,13.2895,13.5682,1042900.0],["2023-12-05",13.5053,13.5502,13.3434,13.4243,636900.0],["2023-12-06",13.5053,13.82,13.4154,13.4423,985100.0],["2023-12-07",13.4693,13.766,13.2805,13.766,812300.0],["2023-12-08",13.775,14.0268,13.7211,13.8739,1708200.0],["2023-12-11",13.838,13.9459,13.757,13.9369,950200.0],["2023-12-12",13.9099,14.0358,13.802,13.9009,922100.0],["2023-12-13",13.9099,14.6742,13.8559,14.6652,1292800.0],["2023-12-14",14.9439,15.2586,14.5843,14.7281,3084400.0],["2023-12-15",14.7641,14.809,14.5393,14.7281,4338200.0],["2023-12-18",14.827,14.9889,14.6472,14.7101,1125400.0],["2023-12-19",14.7461,14.9439,14.6562,14.836,1650200.0],["2023-12-20",15.2586,15.3395,14.7731,14.7731,2209600.0],["2023-12-21",14.9259,14.9709,14.6382,14.881,2155800.0],["2023-12-22",14.9889,15.1327,14.872,14.9709,891200.0],["2023-12-26",15.0878,15.2856,14.9349,15.2586,840600.0],["2023-12-27",15.2766,15.3126,15.1417,15.2406,924500.0],["2023-12-28",15.1597,15.2406,15.1417,15.2226,827000.0],["2023-12-29",15.15,15.2136,14.9502,14.9502,812000.0],["2024-01-02",14.7867,15.1682,14.7594,15.0047,845200.0],["2024-01-03",14.932,14.932,14.4597,14.4688,1281200.0],["2024-01-04",14.5142,14.7049,14.3325,14.4688,960300.0],["2024-01-05",14.4052,14.6504,14.387,14.496,810300.0],["2024-01-08",14.496,14.7049,14.4143,14.7049,900700.0],["2024-01-09",14.5142,14.7776,14.4779,14.7049,2141400.0],["2024-01-10",14.714,14.7958,14.5505,14.714,925100.0],["2024-01-11",14.5959,14.6232,14.3235,14.5687,1679600.0],["2024-01-12",14.6959,14.7685,14.2235,14.4143,964700.0],["2024-01-16",14.1963,14.3507,14.1418,14.16,1365200.0],["2024-01-17",13.7694,14.3416,13.506,14.0328,1836900.0],["2024-01-18",14.1781,14.2326,13.9692,14.1781,1377200.0],["2024-01-19",14.2508,14.6232,14.0873,14.6232,1209700.0],["2024-01-22",14.7049,15.0319,14.7049,15.0228,996300.0],["2024-01-23",15.1227,15.1227,14.7413,14.8048,938900.0],["2024-01-24",14.932,15.041,14.6777,14.7503,978000.0],["2024-01-25",14.9411,14.9502,14.5233,14.7322,1005900.0],["2024-01-26",14.8412,14.9048,14.6686,14.8503,666800.0],["2024-01-29",14.8593,14.9593,14.7594,14.9502,602300.0],["2024-01-30",14.8957,14.9683,14.7958,14.8048,504800.0],["2024-01-31",14.4325,14.8321,14.1418,14.16,2443000.0],["2024-02-01",14.2599,14.4597,13.5787,14.0691,1571600.0],["2024-02-02",13.7785,14.2326,13.7149,14.0328,1515200.0],["2024-02-05",13.8512,14.0419,13.6877,13.9057,1248200.0],["2024-02-06",13.9147,14.0601,13.7149,13.8239,1365400.0],["2024-02-07",13.833,13.9238,13.5242,13.8239,1049700.0],["2024-02-08",13.724,13.9329,13.724,13.9147,760100.0],["2024-02-09",13.9238,14.1055,13.7422,14.0964,967500.0],["2024-02-12",13.8421,14.3053,13.724,14.051,1820600.0],["2024-02-13",13.6241,13.7149,13.2063,13.4424,1673000.0],["2024-02-14",13.615,13.8239,13.5333,13.8148,1113300.0],["2024-02-15",13.9147,14.5778,13.9147,14.496,1330700.0],["2024-02-16",14.3144,14.3961,14.1509,14.2599,940700.0],["2024-02-20",14.1055,14.3235,14.0601,14.1146,749800.0],["2024-02-21",14.0601,14.1146,13.8512,13.9057,1330800.0],["2024-02-22",13.833,13.9057,13.6604,13.7422,1100100.0],["2024-02-23",13.724,13.8512,13.5968,13.6877,823200.0],["2024-02-26",13.6241,13.8057,13.5514,13.6059,702600.0],["2024-02-27",13.6877,13.7876,13.6604,13.7694,688300.0],["2024-02-28",13.6423,13.8057,13.6241,13.6241,772300.0],["2024-02-29",13.7603,14.0146,13.7603,13.9874,1018700.0],["2024-03-01",13.833,13.9147,13.6241,13.9057,843300.0],["2024-03-04",14.051,14.6504,14.051,14.1691,2458200.0],["2024-03-05",14.0873,14.7049,14.0873,14.6686,1388300.0],["2024-03-06",14.0328,14.4869,13.7331,14.3235,2543700.0],["2024-03-07",14.4779,14.5505,14.1418,14.1781,906500.0],["2024-03-08",14.4052,14.4325,14.0873,14.1509,763300.0],["2024-03-11",14.1509,14.2417,14.0782,14.1236,879200.0],["2024-03-12",14.1055,14.1146,13.833,13.8602,932900.0],["2024-03-13",13.8512,13.9783,13.7512,13.833,1087900.0],["2024-03-14",13.7785,13.833,13.3789,13.4424,926400.0],["2024-03-15",13.3879,13.6695,13.3879,13.5514,2158400.0],["2024-03-18",13.5514,13.615,13.3789,13.4515,906900.0],["2024-03-19",13.4606,13.7331,13.4243,13.6423,774000.0],["2024-03-20",13.5696,14.2508,13.5333,14.1236,1017000.0],["2024-03-21",14.1691,14.3598,14.1691,14.2145,817700.0],["2024-03-22",14.2417,14.3053,13.8875,13.942,462900.0],["2024-03-25",13.9057,14.0964,13.9057,13.942,530500.0],["2024-03-26",13.9965,14.0601,13.8512,13.8784,724700.0],["2024-03-27",13.9783,14.4597,13.9692,14.4597,763100.0],["2024-03-28",14.4322,14.6433,14.3771,14.5882,1436400.0],["2024-04-01",14.6341,14.6892,14.2577,14.3771,761500.0],["2024-04-02",14.2118,14.2394,13.9731,14.0741,874800.0],["2024-04-03",13.9639,14.1292,13.9272,14.019,841900.0],["2024-04-04",14.1843,14.3404,14.0741,14.0741,1017900.0],["2024-04-05",14.0098,14.1384,13.9823,14.0649,463300.0],["2024-04-08",14.0649,14.3128,14.0282,14.2118,543100.0],["2024-04-09",14.221,14.4597,14.1751,14.4413,1024200.0],["2024-04-10",14.12,14.221,13.5875,13.7987,1508100.0],["2024-04-11",13.9456,13.9456,13.6243,13.7069,774400.0],["2024-04-12",13.56,13.6702,13.4865,13.6059,860100.0],["2024-04-15",13.6426,13.863,13.4131,13.5875,1072100.0],["2024-04-16",13.4131,13.5049,13.2478,13.2662,1407900.0],["2024-04-17",13.2019,13.6793,12.7337,13.3029,1544400.0],["2024-04-18",13.3396,13.5416,13.1744,13.2478,1401200.0],["2024-04-19",13.1744,13.762,13.1744,13.762,1545900.0],["2024-04-22",13.7711,14.0282,13.6702,13.9639,1163500.0],["2024-04-23",13.9823,14.221,13.9456,14.0833,1167700.0],["2024-04-24",13.9364,14.2944,13.863,14.2485,841800.0],["2024-04-25",14.0925,14.3036,13.9089,14.2853,1095200.0],["2024-04-26",14.2118,14.6892,14.2118,14.3404,2668500.0],["2024-04-29",15.4696,15.9194,15.3227,15.4237,11176900.0],["2024-04-30",15.5063,15.745,15.1758,15.1942,7758000.0],["2024-05-01",15.1574,15.7909,15.1574,15.5155,2455000.0],["2024-05-02",15.5522,15.6716,15.3502,15.5798,2862300.0],["2024-05-03",15.8368,15.8919,15.5614,15.6348,1753200.0],["2024-05-06",15.6807,15.7358,15.4604,15.5981,2603600.0],["2024-05-07",15.6899,15.8185,15.5706,15.6624,1952000.0],["2024-05-08",15.5155,15.9378,15.4696,15.9011,3221600.0],["2024-05-09",15.9194,16.0847,15.8368,16.0755,1344100.0],["2024-05-10",16.0388,16.2316,15.9562,16.0388,1696800.0],["2024-05-13",16.149,16.1673,15.9194,15.9194,1223500.0],["2024-05-14",16.1031,16.1581,15.947,16.0113,1060800.0],["2024-05-15",16.1581,16.1949,15.7542,16.0296,1218800.0],["2024-05-16",16.0021,16.1581,15.9378,16.0388,1203400.0],["2024-05-17",16.0847,16.1031,15.8368,15.9378,1529000.0],["2024-05-20",15.8644,15.9011,15.543,15.543,1872800.0],["2024-05-21",15.5706,15.8093,15.5614,15.7358,1080400.0],["2024-05-22",15.7083,15.7634,15.6073,15.6165,1445200.0],["2024-05-23",15.6532,15.6532,15.1574,15.286,843800.0],["2024-05-24",15.387,15.3961,15.1574,15.387,1078700.0],["2024-05-28",15.4971,15.4971,15.1666,15.2309,1403600.0],["2024-05-29",14.9738,15.084,14.8728,15.0473,1194500.0],["2024-05-30",15.2033,15.3686,15.0748,15.2768,955600.0],["2024-05-31",15.3411,15.4696,15.2584,15.4604,1186800.0],["2024-06-03",15.543,15.5706,14.9922,15.0565,1003900.0],["2024-06-04",14.882,15.1024,14.8453,14.9646,2952300.0],["2024-06-05",15.1115,15.1574,14.9279,15.0565,1116800.0],["2024-06-06",15.0014,15.1391,14.9187,15.1024,1271300.0],["2024-06-07",14.9646,15.0932,14.8728,15.084,1152200.0],["2024-06-10",14.9279,14.9279,14.6984,14.7443,1320700.0],["2024-06-11",14.6158,14.7259,14.5607,14.5607,964200.0],["2024-06-12",14.9004,15.1483,14.7994,14.9463,1115100.0],["2024-06-13",14.9279,14.9279,14.6158,14.6984,631600.0],["2024-06-14",14.5056,14.6433,14.4505,14.5515,571000.0],["2024-06-17",14.5423,14.8086,14.4689,14.8086,800900.0],["2024-06-18",14.7627,14.9555,14.7351,14.9004,780200.0],["2024-06-20",14.7994,14.9646,14.7718,14.9004,767900.0],["2024-06-21",14.9004,14.9371,14.7535,14.9279,3312100.0],["2024-06-24",14.9279,15.3961,14.9279,15.1942,1427700.0],["2024-06-25",15.1391,15.1942,14.9187,14.9187,2440100.0],["2024-06-26",14.7902,15.1299,14.7259,15.1207,1744700.0],["2024-06-27",15.1115,15.3411,15.0197,15.3043,1841600.0],["2024-06-28",15.4788,15.7817,15.4329,15.5889,4777800.0],["2024-07-01",15.524,15.7095,15.4684,15.5518,1367800.0],["2024-07-02",15.5518,15.6168,15.4313,15.5704,1199600.0],["2024-07-03",15.6168,15.6168,15.1994,15.2087,751100.0],["2024-07-05",15.2273,15.2273,15.0789,15.1623,1040800.0],["2024-07-08",15.2644,15.3107,15.1438,15.1716,1089500.0],["2024-07-09",15.1623,15.4869,15.116,15.4777,925400.0],["2024-07-10",15.4869,15.7651,15.422,15.7651,1082600.0],["2024-07-11",15.997,16.303,15.5518,16.1732,2950000.0],["2024-07-12",16.303,16.3679,16.0804,16.1453,2372000.0],["2024-07-15",16.4699,16.8872,16.3957,16.609,1868000.0],["2024-07-16",16.7852,17.5457,16.7203,17.4437,2456900.0],["2024-07-17",17.3973,18.3061,17.3416,18.2226,6122700.0],["2024-07-18",18.0372,18.5565,17.6199,17.8331,4721500.0],["2024-07-19",17.8239,18.2134,17.759,18.1299,2364200.0],["2024-07-22",18.065,18.473,17.8702,18.4545,1973400.0],["2024-07-23",18.269,18.8532,18.2134,18.677,1801700.0],["2024-07-24",18.575,18.8162,18.3432,18.3432,2782200.0],["2024-07-25",18.3803,18.7141,18.2134,18.3246,2674900.0],["2024-07-26",18.4267,18.6956,18.3617,18.6214,1308100.0],["2024-07-29",18.6678,18.7141,18.1948,18.2412,998100.0],["2024-07-30",18.2597,18.4638,18.1485,18.2783,1759600.0],["2024-07-31",18.3061,18.3896,17.9352,17.963,1890600.0],["2024-08-01",17.9537,18.0743,17.0727,17.2211,1673700.0],["2024-08-02",16.5998,16.8038,16.3308,16.5627,1586600.0],["2024-08-05",15.8115,16.1083,15.422,15.8393,1583000.0],["2024-08-06",15.8115,16.0897,15.626,15.8208,1588300.0],["2024-08-07",16.1639,16.1639,15.6538,15.728,1046300.0],["2024-08-08",15.8857,16.1917,15.8208,16.1546,1392000.0],["2024-08-09",16.1732,16.2845,15.9135,16.0155,620900.0],["2024-08-12",16.201,16.3494,15.9877,16.0155,1013600.0],["2024-08-13",16.1824,16.2195,15.9135,16.1824,726300.0],["2024-08-14",16.2381,16.2659,15.9784,16.0897,859600.0],["2024-08-15",16.4143,16.6739,16.3772,16.4421,1010000.0],["2024-08-16",16.3772,16.878,16.3679,16.7945,1063900.0],["2024-08-19",16.9151,17.1098,16.8409,17.082,1016800.0],["2024-08-20",17.0634,17.1005,16.6647,16.6739,819500.0],["2024-08-21",16.8316,16.8316,16.5812,16.8038,718300.0],["2024-08-22",16.7945,16.9429,16.7574,16.8409,675900.0],["2024-08-23",17.0171,18.0001,16.9336,17.8795,1547400.0],["2024-08-26",18.0464,18.1392,17.8888,17.9166,1238100.0],["2024-08-27",17.7868,17.8888,17.5457,17.6013,762100.0],["2024-08-28",17.5178,17.9537,17.2396,17.759,1332600.0],["2024-08-29",17.9259,17.9815,17.6662,17.7961,1019300.0],["2024-08-30",17.8331,18.0186,17.6662,17.9444,789300.0],["2024-09-03",17.694,17.9352,17.657,17.8146,969400.0],["2024-09-04",17.7497,17.9259,17.2675,17.3695,1331000.0],["2024-09-05",17.5642,17.5642,17.0449,17.0727,946100.0],["2024-09-06",17.1747,17.2118,16.609,16.6554,901800.0],["2024-09-09",16.609,16.7018,16.3679,16.4421,1343100.0],["2024-09-10",16.4421,16.5163,16.0712,16.3865,1217000.0],["2024-09-11",16.1824,16.2195,15.7559,16.0619,1513900.0],["2024-09-12",16.1732,16.2381,15.8671,16.1361,1426600.0],["2024-09-13",16.3401,16.5534,16.2103,16.5348,1513200.0],["2024-09-16",16.5905,17.0263,16.3865,16.9336,1163500.0],["2024-09-17",17.1376,17.4066,16.9614,17.0634,911900.0],["2024-09-18",17.1562,17.6384,16.8687,17.1191,1260600.0],["2024-09-19",17.4808,17.6291,17.1376,17.6199,1573800.0],["2024-09-20",17.5735,17.5735,17.1376,17.1469,3560100.0],["2024-09-23",17.1747,17.2953,16.9614,17.0634,1200500.0],["2024-09-24",17.0263,17.1191,16.7018,16.7203,1199000.0],["2024-09-25",16.711,17.0171,16.4977,16.5256,1094900.0],["2024-09-26",16.7018,16.7945,16.5627,16.6369,1154500.0],["2024-09-27",16.813,17.0727,16.5627,16.6276,1046000.0],["2024-09-30",16.609,16.9707,16.5256,16.813,1793700.0],["2024-10-01",16.682,16.8037,16.1484,16.2326,1411800.0],["2024-10-02",16.1671,16.3637,15.8863,15.8863,1530400.0],["2024-10-03",15.7459,16.139,15.7459,16.0922,1678500.0],["2024-10-04",16.4011,16.5322,16.1858,16.242,953900.0],["2024-10-07",16.1203,16.2514,16.0922,16.1765,1321700.0],["2024-10-08",16.2607,16.2701,16.0641,16.0735,1262300.0],["2024-10-09",16.0267,16.476,15.9799,16.3263,1841100.0],["2024-10-10",16.1297,16.4292,16.0548,16.3543,1532600.0],["2024-10-11",16.5135,16.9067,16.4854,16.8037,2505400.0],["2024-10-14",16.785,17.0845,16.6258,16.9722,1181800.0],["2024-10-15",17.0003,17.6181,16.9347,17.0939,2498900.0],["2024-10-16",17.0658,17.7586,16.6445,17.4683,3141800.0],["2024-10-17",17.4028,17.5432,17.1126,17.253,2244300.0],["2024-10-18",17.2905,17.356,16.8879,16.9254,1583800.0],["2024-10-21",16.916,16.9816,16.4011,16.4199,1683600.0],["2024-10-22",16.4105,16.5603,16.3356,16.4854,948100.0],["2024-10-23",16.3731,16.5603,16.3263,16.5228,1202200.0],["2024-10-24",16.6165,16.6726,16.2982,16.6258,813100.0],["2024-10-25",16.7101,16.785,16.2701,16.3731,1344200.0],["2024-10-28",16.579,17.0939,16.476,17.0096,1536300.0],["2024-10-29",16.916,16.9909,16.785,16.8224,1215800.0],["2024-10-30",16.8037,17.459,16.7662,17.2156,2060600.0],["2024-10-31",17.1875,17.2718,16.9441,16.9535,1244500.0],["2024-11-01",17.0564,17.1407,16.8599,16.9067,893600.0],["2024-11-04",16.8037,16.8692,16.4386,16.785,1037000.0],["2024-11-05",16.813,17.2343,16.785,17.2062,1091300.0],["2024-11-06",18.6947,20.0989,18.6666,20.0053,3885300.0],["2024-11-07",19.7525,19.8555,18.8913,19.0411,2769200.0],["2024-11-08",19.0598,19.4623,18.8538,19.3313,1976800.0],["2024-11-11",19.8929,20.2674,19.5934,19.921,1615300.0],["2024-11-12",19.7057,20.1457,19.6402,19.79,1781900.0],["2024-11-13",20.0521,20.2393,19.7151,19.7712,2202000.0],["2024-11-14",19.921,19.9959,19.5466,19.6402,952400.0],["2024-11-15",19.7244,19.921,19.4904,19.7993,1264200.0],["2024-11-18",19.79,19.9866,19.6964,19.7057,1780600.0],["2024-11-19",19.3125,19.6121,19.3125,19.3874,769500.0],["2024-11-20",19.3125,19.5279,19.1066,19.5091,868100.0],["2024-11-21",19.5934,20.127,19.5653,19.8836,1322100.0],["2024-11-22",19.9772,20.3329,19.9398,20.23,1317400.0],["2024-11-25",20.4453,21.0538,19.8929,20.5857,1525700.0],["2024-11-26",20.4453,20.6044,20.2861,20.3048,770300.0],["2024-11-27",20.4546,20.5951,20.2674,20.2768,718100.0],["2024-11-29",20.4546,20.4546,20.024,20.2019,431200.0],["2024-12-02",20.2393,20.3236,19.9398,20.0989,1052000.0],["2024-12-03",20.1551,20.258,19.7057,19.7338,1028500.0],["2024-12-04",19.7151,20.0334,19.6308,19.9398,833300.0],["2024-12-05",19.9959,20.1738,19.7806,19.8087,575000.0],["2024-12-06",19.9772,19.9772,19.6215,19.8836,583700.0],["2024-12-09",20.0334,20.0334,19.6027,19.6402,661300.0],["2024-12-10",19.7057,19.9304,19.4155,19.5653,724400.0],["2024-12-11",19.7432,20.024,19.6215,19.7993,904200.0],["2024-12-12",19.8087,19.8836,19.6215,19.6683,944700.0],["2024-12-13",19.6402,19.7806,19.3874,19.6027,953600.0],["2024-12-16",19.6496,19.79,19.4623,19.7712,866800.0],["2024-12-17",19.6589,19.7993,19.1908,19.1908,956300.0],["2024-12-18",19.9866,19.9866,18.3109,18.4138,3016800.0],["2024-12-19",18.7883,19.0972,18.1236,18.1611,1300600.0],["2024-12-20",18.0394,18.6011,18.0394,18.3483,4384300.0],["2024-12-23",18.2828,18.4232,18.1798,18.2641,1397700.0],["2024-12-24",18.236,18.5917,18.1517,18.5917,603500.0],["2024-12-26",18.4138,18.704,18.2547,18.6853,957200.0],["2024-12-27",18.5449,18.7134,18.2266,18.3951,628000.0],["2024-12-30",18.3483,18.3577,18.1049,18.2173,880100.0],["2024-12-31",18.3212,18.4724,18.1606,18.2173,641100.0],["2025-01-02",18.3779,18.4629,18.0094,18.0377,1153900.0],["2025-01-03",18.1039,18.4062,17.7637,18.3779,1009600.0],["2025-01-06",18.4062,18.8503,18.3117,18.3401,1025400.0],["2025-01-07",18.3968,18.5102,18.0094,18.2173,1911200.0],["2025-01-08",18.0755,18.3968,17.9338,18.274,1499500.0],["2025-01-10",17.8677,18.0566,17.7259,18.0094,2636700.0],["2025-01-13",17.8771,18.4629,17.7921,18.4346,2850300.0],["2025-01-14",18.6708,19.0865,18.5385,19.0676,1234100.0],["2025-01-15",19.6724,19.9558,18.6236,19.6157,1878800.0],["2025-01-16",19.4456,19.5401,19.1716,19.3606,1594700.0],["2025-01-17",19.5495,19.7291,19.285,19.7102,1901900.0],["2025-01-21",19.8235,20.1732,19.7574,19.9464,1840800.0],["2025-01-22",20.2204,20.2204,19.1243,19.4928,2631700.0],["2025-01-23",19.5779,19.7574,19.3417,19.4456,1899200.0],["2025-01-24",19.3511,19.6346,19.2377,19.4267,1381000.0],["2025-01-27",19.6724,19.7574,19.3228,19.4456,1588200.0],["2025-01-28",19.3606,19.5684,19.1716,19.3133,1015500.0],["2025-01-29",19.2094,19.5968,19.1716,19.3511,1047200.0],["2025-01-30",19.5873,19.7669,19.0015,19.2283,1414000.0],["2025-01-31",19.181,19.3511,18.9921,19.2188,1318800.0],["2025-02-03",18.5291,18.9354,18.3779,18.6614,1260000.0],["2025-02-04",18.6519,19.3228,18.5574,19.1905,1233200.0],["2025-02-05",19.3606,19.4645,19.1527,19.455,703200.0],["2025-02-06",19.5968,19.8802,19.1999,19.7952,719500.0],["2025-02-07",19.7574,19.9275,19.3133,19.5306,1057900.0],["2025-02-10",19.5495,19.6346,19.2094,19.2377,739300.0],["2025-02-11",19.1621,19.8141,19.1432,19.7291,760600.0],["2025-02-12",19.4456,19.5212,19.2472,19.2661,1109600.0],["2025-02-13",19.3606,19.5117,19.2188,19.5023,1002400.0],["2025-02-14",19.5968,19.7858,19.3606,19.4078,602000.0],["2025-02-18",19.3606,19.7763,19.3133,19.644,891100.0],["2025-02-19",19.4645,19.6629,19.37,19.5495,765900.0],["2025-02-20",19.455,19.5306,18.8314,19.0204,891000.0],["2025-02-21",19.2472,19.2472,18.5291,18.5952,966300.0],["2025-02-24",18.7464,18.8031,18.2645,18.2834,888400.0],["2025-02-25",18.444,18.7653,18.3212,18.4913,1653600.0],["2025-02-26",18.4818,18.6047,18.3495,18.5858,1061000.0],["2025-02-27",18.5858,18.7653,18.3968,18.4535,742500.0],["2025-02-28",18.5952,18.7558,18.5196,18.7275,1061100.0],["2025-03-03",18.7747,19.0582,18.4251,18.5763,920500.0],["2025-03-04",18.4062,18.4062,17.6409,17.8771,1266900.0],["2025-03-05",17.9716,18.7086,17.5464,17.7826,1058200.0],["2025-03-06",17.622,17.6409,17.3196,17.4425,1139700.0],["2025-03-07",17.3763,17.5464,17.159,17.3858,1345000.0],["2025-03-10",17.074,17.1779,16.3747,16.4881,1559200.0],["2025-03-11",16.6015,16.7905,16.1952,16.2897,1615800.0],["2025-03-12",16.5354,16.8566,16.2803,16.6771,1423900.0],["2025-03-13",16.7149,16.9133,16.507,16.5354,937600.0],["2025-03-14",16.7432,17.0551,16.696,17.0362,808900.0],["2025-03-17",17.1023,17.3763,17.1023,17.2062,1208300.0],["2025-03-18",17.0834,17.2913,17.0078,17.2535,1162100.0],["2025-03-19",17.244,17.5653,17.1779,17.2818,1064200.0],["2025-03-20",17.2157,17.5086,17.1401,17.159,822900.0],["2025-03-21",17.1306,17.2535,16.885,17.0267,5411100.0],["2025-03-24",17.2629,17.4708,17.1968,17.3858,1006500.0],["2025-03-25",17.4708,17.4897,17.2818,17.2913,1176400.0],["2025-03-26",17.3102,17.6125,17.2251,17.3669,1088500.0],["2025-03-27",17.3385,17.4236,17.1023,17.2535,840000.0],["2025-03-28",17.1779,17.2913,16.8283,16.9795,957900.0],["2025-03-31",16.8188,17.159,16.7244,17.0929,1238600.0],["2025-04-01",16.9974,17.1119,16.7493,16.9974,1124000.0],["2025-04-02",16.7016,17.1406,16.7016,17.1215,1607300.0],["2025-04-03",16.3866,16.5202,15.4895,15.499,2391000.0],["2025-04-04",14.726,15.1555,13.9816,14.4397,3523900.0],["2025-04-07",13.9052,15.2986,13.6762,14.5542,2749700.0],["2025-04-08",14.9646,15.4227,14.2202,14.5256,1598500.0],["2025-04-09",14.2584,15.919,14.0293,15.5277,2712100.0],["2025-04-10",15.2509,15.3177,14.1057,14.5351,1812600.0],["2025-04-11",14.3347,14.6306,14.0675,14.497,1533100.0],["2025-04-14",14.7355,15.06,14.4111,14.9551,2321400.0],["2025-04-15",14.936,15.6995,14.936,15.2986,3625000.0],["2025-04-16",15.2891,15.7949,14.831,15.2414,3341600.0],["2025-04-17",15.1364,15.4132,14.9837,15.1555,2878800.0],["2025-04-21",14.9741,15.1364,14.8119,15.0219,1933400.0],["2025-04-22",15.1936,15.5468,15.0982,15.4704,1611000.0],["2025-04-23",15.709,16.2053,15.5277,15.6899,1424000.0],["2025-04-24",15.5754,15.919,15.5181,15.8426,1181500.0],["2025-04-25",15.7472,15.9381,15.6899,15.9285,1131400.0],["2025-04-28",15.919,16.0908,15.7949,16.0812,995700.0],["2025-04-29",16.0621,16.1671,15.7472,16.1576,1431700.0],["2025-04-30",15.9094,16.043,15.5659,15.919,1259900.0],["2025-05-01",15.9476,16.2816,15.7663,16.1385,1142900.0],["2025-05-02",16.3484,16.6348,16.2244,16.5679,959500.0],["2025-05-05",16.3294,16.7016,16.253,16.5011,1151100.0],["2025-05-06",16.3007,16.4725,16.2053,16.3007,734500.0],["2025-05-07",16.4916,16.5393,16.2625,16.3389,800600.0],["2025-05-08",16.5107,16.8352,16.4725,16.7111,640100.0],["2025-05-09",16.7111,16.7875,16.5489,16.6443,697900.0],["2025-05-12",17.3696,17.6846,17.236,17.3792,1290400.0],["2025-05-13",17.4078,17.6082,17.3601,17.5605,897700.0],["2025-05-14",17.4841,17.57,17.3505,17.3601,1008300.0],["2025-05-15",17.3792,17.4841,17.2265,17.4651,782500.0],["2025-05-16",17.3792,17.4364,17.2742,17.3696,944500.0],["2025-05-19",17.1692,17.2456,16.9592,17.1787,1093500.0],["2025-05-20",17.1787,17.2646,17.0738,17.0929,766900.0],["2025-05-21",16.8638,16.9497,16.463,16.4821,791200.0],["2025-05-22",16.3389,16.6061,16.3389,16.4821,866600.0],["2025-05-23",16.2816,16.4534,16.1098,16.3771,769400.0],["2025-05-27",16.5679,16.7588,16.358,16.7397,865400.0],["2025-05-28",16.7016,16.7779,16.4343,16.4439,612500.0],["2025-05-29",16.5011,16.5966,16.3675,16.5966,609000.0],["2025-05-30",16.5298,16.5679,16.3771,16.463,808500.0],["2025-06-02",16.4534,16.4534,16.0908,16.2912,718300.0],["2025-06-03",16.2721,16.6348,16.2244,16.5966,770900.0],["2025-06-04",16.5679,16.6443,16.3007,16.3198,651500.0],["2025-06-05",16.3007,16.3389,16.1385,16.2339,716800.0],["2025-06-06",16.4057,16.6538,16.3294,16.6443,877100.0],["2025-06-09",16.7111,17.007,16.6443,16.797,1123100.0],["2025-06-10",16.8543,17.1406,16.7588,17.0356,753400.0],["2025-06-11",17.0642,17.1501,16.7016,16.7684,1002300.0],["2025-06-12",16.6443,16.7302,16.4725,16.692,759600.0],["2025-06-13",16.5966,16.6061,16.2912,16.3771,1324200.0],["2025-06-16",16.5584,16.6825,16.358,16.3962,1296400.0],["2025-06-17",16.2625,16.4821,16.1289,16.1576,1693800.0],["2025-06-18",16.1671,16.4725,16.0812,16.3198,1328800.0],["2025-06-20",16.463,16.5107,16.2625,16.3484,3401500.0],["2025-06-23",16.2912,16.8543,16.2244,16.8543,1570600.0],["2025-06-24",16.9974,17.2456,16.2816,17.0642,1188800.0],["2025-06-25",17.0642,17.0642,16.8638,16.9783,1102700.0],["2025-06-26",17.007,17.5128,17.007,17.4651,1094900.0],["2025-06-27",17.5032,17.6082,17.236,17.2646,2059500.0],["2025-06-30",17.4364,17.4651,17.2169,17.2169,1925600.0],["2025-07-01",17.1012,18.017,17.1012,17.8532,1456800.0],["2025-07-02",17.9399,18.2388,17.805,18.2002,1965500.0],["2025-07-03",18.287,18.5279,18.1906,18.4123,826100.0],["2025-07-07",18.2291,18.528,18.1134,18.258,1327800.0],["2025-07-08",18.2773,18.6244,18.2195,18.4798,1183200.0],["2025-07-09",18.5858,18.6726,18.499,18.6533,1340300.0],["2025-07-10",18.5472,18.8653,18.5087,18.7111,1451700.0],["2025-07-11",18.528,18.6533,18.3641,18.4219,1638400.0],["2025-07-14",18.3544,18.8846,18.3544,18.8653,2132000.0],["2025-07-15",19.0292,19.0292,18.2484,18.3352,4868100.0],["2025-07-16",17.9399,18.3544,17.6893,18.3159,4031000.0],["2025-07-17",18.3255,19.0389,18.2002,19.0292,2994400.0],["2025-07-18",19.2413,19.2702,18.7786,18.9136,3550200.0],["2025-07-21",18.981,19.1449,18.7015,18.7015,1582100.0],["2025-07-22",18.7497,18.9039,18.634,18.6726,1723000.0],["2025-07-23",18.8172,18.8172,18.4026,18.5665,1562200.0],["2025-07-24",18.4701,18.5376,18.017,18.0363,1487200.0],["2025-07-25",17.9881,18.046,17.6989,17.9303,1395100.0],["2025-07-28",17.9303,18.046,17.8821,17.9496,1142200.0],["2025-07-29",18.0749,18.0845,17.7086,17.7664,835900.0],["2025-07-30",17.8242,17.9206,17.4001,17.4868,1123300.0],["2025-07-31",17.3615,17.4483,17.2169,17.3037,1518400.0],["2025-08-01",17.0338,17.1302,16.6482,16.9856,2415600.0],["2025-08-04",16.9663,17.3712,16.8024,17.1205,2760100.0],["2025-08-05",17.1784,17.2555,16.7253,17.082,2139400.0],["2025-08-06",17.1494,17.2073,16.9374,16.9374,1407800.0],["2025-08-07",17.1591,17.2362,16.8602,16.9856,1586000.0],["2025-08-08",17.1591,17.2073,16.9856,17.1494,903200.0],["2025-08-11",17.188,17.2458,17.0434,17.1784,1542100.0],["2025-08-12",17.323,17.8435,17.2748,17.8146,1584600.0],["2025-08-13",17.9399,18.0652,17.805,18.046,1779400.0],["2025-08-14",17.7953,18.1327,17.7664,18.1038,1118900.0],["2025-08-15",18.1713,18.1713,17.776,17.8435,3164400.0],["2025-08-18",17.7953,17.9206,17.7182,17.911,918700.0],["2025-08-19",17.8724,18.1134,17.8532,17.9399,1269900.0],["2025-08-20",17.9592,18.0556,17.8146,17.9303,819800.0],["2025-08-21",17.805,17.9206,17.7664,17.8242,1060700.0],["2025-08-22",17.9303,18.9907,17.8821,18.9328,1843500.0],["2025-08-25",18.875,18.981,18.5665,18.9232,1437900.0],["2025-08-26",18.8364,19.1835,18.8364,19.0485,1545600.0],["2025-08-27",19.0099,19.2702,18.9521,19.1449,1392600.0],["2025-08-28",19.1931,19.1931,18.8943,18.9618,1202000.0],["2025-08-29",18.9521,19.116,18.9039,18.9521,1170200.0],["2025-09-02",18.7111,18.8268,18.5569,18.74,941900.0],["2025-09-03",18.6533,18.9521,18.5762,18.7497,1034000.0],["2025-09-04",18.8846,19.0099,18.6533,19.0099,951700.0],["2025-09-05",19.0678,19.2124,18.5762,18.6822,1156300.0],["2025-09-08",18.6918,18.8075,18.4219,18.7304,1457100.0],["2025-09-09",18.7304,18.8557,18.499,18.5472,1005300.0],["2025-09-10",18.5665,18.74,18.4508,18.5762,1356500.0],["2025-09-11",18.5376,18.7208,18.4894,18.6533,1417300.0],["2025-09-12",18.6244,18.8172,18.4508,18.7208,1151400.0],["2025-09-15",18.7497,18.8075,18.3544,18.3834,1051500.0],["2025-09-16",18.4219,18.4219,17.9881,18.1327,1536300.0],["2025-09-17",18.1906,18.7015,18.1327,18.3737,2097700.0],["2025-09-18",18.499,18.8172,18.3352,18.7689,1403500.0],["2025-09-19",18.7497,18.7497,18.4219,18.6822,4244800.0],["2025-09-22",18.528,18.6918,18.258,18.4316,1125700.0],["2025-09-23",18.4894,18.7786,18.2098,18.2291,1657800.0],["2025-09-24",18.3062,18.4026,18.046,18.0749,1273000.0],["2025-09-25",18.0363,18.1424,17.911,18.1231,1335300.0],["2025-09-26",18.1906,18.3255,18.0749,18.2098,835900.0],["2025-09-29",18.2484,18.2484,17.9399,18.0556,1122300.0],["2025-09-30",17.9978,18.1713,17.6989,17.9592,1001500.0],["2025-10-01",17.8229,17.9495,17.6574,17.745,1196000.0],["2025-10-02",17.745,17.8424,17.5406,17.745,1046200.0],["2025-10-03",17.745,18.0955,17.745,17.8619,1271800.0],["2025-10-06",17.9981,18.3096,17.8229,18.1928,1559400.0],["2025-10-07",18.4751,18.4751,17.9884,18.0176,1556000.0],["2025-10-08",18.0857,18.1928,17.8424,18.0176,1484500.0],["2025-10-09",18.0273,18.0273,17.6769,17.8424,1123200.0],["2025-10-10",17.9689,18.0371,16.8106,16.8495,2385100.0],["2025-10-13",17.1026,17.2097,16.8982,17.1902,1409200.0],["2025-10-14",17.0831,17.9203,17.0831,17.745,1743400.0],["2025-10-15",17.8424,17.9981,17.1999,17.2486,1667900.0],["2025-10-16",17.161,17.2876,16.1584,16.3434,2540900.0],["2025-10-17",16.5575,16.6646,16.4115,16.6354,2779900.0],["2025-10-20",16.7716,17.2291,16.684,17.1805,1861300.0],["2025-10-21",17.1123,17.5212,17.0734,17.4044,3356300.0],["2025-10-22",17.2291,17.5017,16.9858,17.161,3682300.0],["2025-10-23",17.161,17.4044,17.0053,17.2097,2061900.0],["2025-10-24",17.3849,17.7353,17.346,17.5406,1856100.0],["2025-10-27",17.6088,17.6964,17.4336,17.4822,1103300.0],["2025-10-28",17.4238,17.5504,17.2583,17.492,1115200.0],["2025-10-29",17.4628,17.5698,16.9177,17.0442,1474700.0],["2025-10-30",16.9955,17.346,16.9955,17.0247,1417000.0],["2025-10-31",16.9274,17.015,16.7619,16.9079,1998100.0],["2025-11-03",16.9079,17.0734,16.6256,17.0734,1353100.0],["2025-11-04",16.9955,17.015,16.7814,16.869,1646200.0],["2025-11-05",16.9858,17.2875,16.8009,17.1415,1223500.0],["2025-11-06",17.0734,17.2389,16.8106,16.9079,1439600.0],["2025-11-07",16.8982,17.1707,16.7327,17.161,1274100.0],["2025-11-10",17.2097,17.3265,17.015,17.2194,955000.0],["2025-11-11",17.2876,17.453,17.1318,17.3362,783400.0],["2025-11-12",17.3654,17.599,17.2583,17.2876,1606900.0],["2025-11-13",17.1902,17.3946,17.0637,17.1805,1082800.0],["2025-11-14",17.0734,17.346,16.9274,17.307,1125000.0],["2025-11-17",17.307,17.307,16.5575,16.577,1152600.0],["2025-11-18",16.5478,16.9079,16.4602,16.7911,1025400.0],["2025-11-19",16.7911,16.9761,16.723,16.9371,1350400.0],["2025-11-20",17.1026,17.2778,16.7619,16.8106,1278200.0],["2025-11-21",16.8593,17.6964,16.8593,17.4822,1656500.0],["2025-11-24",16.8982,17.3849,16.5964,17.2778,3348400.0],["2025-11-25",17.453,18.0176,17.3752,17.8035,2195600.0],["2025-11-26",17.8521,17.9397,17.745,17.7645,2213000.0],["2025-11-28",17.8132,17.8619,17.6185,17.6672,734100.0],["2025-12-01",17.5698,17.9884,17.5698,17.9008,1750400.0],["2025-12-02",17.9787,18.0176,17.7256,17.8132,1719400.0],["2025-12-03",17.7937,18.2902,17.784,18.2512,1974400.0],["2025-12-04",18.2512,18.5432,18.1831,18.4556,1454700.0],["2025-12-05",18.4362,18.5822,18.3583,18.4946,1258900.0],["2025-12-08",18.5724,18.9034,18.4946,18.6211,2060500.0],["2025-12-09",18.6114,18.8255,18.4264,18.4556,1222400.0],["2025-12-10",18.4848,19.4582,18.4848,19.322,2010700.0],["2025-12-11",19.2733,19.614,19.2733,19.429,1661500.0],["2025-12-12",19.5361,19.5556,19.2149,19.3512,1370300.0],["2025-12-15",19.5556,19.614,19.2733,19.3804,1450300.0],["2025-12-16",19.3609,19.4777,19.2343,19.3804,1901100.0],["2025-12-17",19.6529,20.2175,19.5264,19.8281,4555900.0],["2025-12-18",19.9547,20.0909,19.8184,19.8865,2144700.0],["2025-12-19",19.7697,19.9449,19.5556,19.6529,5532200.0],["2025-12-22",19.6529,19.8865,19.575,19.6918,1213900.0],["2025-12-23",19.6724,19.7405,19.5069,19.6042,1270500.0],["2025-12-24",19.614,19.6918,19.5264,19.6529,1360900.0],["2025-12-26",19.6042,19.6918,19.3804,19.5361,1045100.0],["2025-12-29",19.5556,19.5945,19.2733,19.2927,870000.0],["2025-12-30",19.2538,19.3122,19.1175,19.1759,1167300.0],["2025-12-31",19.2349,19.2546,18.9794,18.999,1495000.0],["2026-01-02",18.999,19.2742,18.7631,19.1366,1441900.0],["2026-01-05",19.117,19.7067,19.117,19.5494,1455700.0],["2026-01-06",19.4708,19.7362,19.3529,19.6379,1615000.0],["2026-01-07",19.5986,19.6477,19.1956,19.2546,1367200.0],["2026-01-08",19.1465,19.7755,19.1465,19.5494,1799900.0],["2026-01-09",19.5003,19.7362,19.2841,19.461,1990600.0],["2026-01-12",19.2153,19.3627,19.1268,19.2054,1198300.0],["2026-01-13",19.3037,19.3332,18.8811,18.9892,1654600.0],["2026-01-14",19.0285,19.3823,18.8713,19.3037,1581800.0],["2026-01-15",19.2644,19.8541,19.2251,19.8246,1614700.0],["2026-01-16",19.7165,19.864,19.5789,19.6576,2977600.0],["2026-01-20",19.2546,19.6477,19.2251,19.3332,1611900.0],["2026-01-21",19.5003,20.2571,19.3725,20.1588,3283500.0],["2026-01-22",20.1981,20.8763,19.864,20.6797,3813000.0],["2026-01-23",20.6109,20.7387,19.7165,19.8443,2122200.0],["2026-01-26",19.9033,20.3357,19.8541,20.0802,1710100.0],["2026-01-27",20.0704,20.2375,19.9229,20.031,1492200.0],["2026-01-28",20.0212,20.208,19.805,19.8541,1831000.0],["2026-01-29",19.9917,20.3063,19.8934,20.2866,1713600.0],["2026-01-30",20.1785,20.4045,19.9622,20.2964,1718900.0],["2026-02-02",20.2669,20.9255,20.2276,20.6699,2225300.0],["2026-02-03",20.6699,21.24,20.6011,21.2203,2428800.0],["2026-02-04",21.2793,21.928,21.2793,21.6823,2553300.0],["2026-02-05",21.6037,21.928,21.4464,21.8887,2913600.0],["2026-02-06",22.0165,22.4293,21.928,22.3605,1990700.0],["2026-02-09",22.2818,22.5079,22.213,22.331,1685200.0],["2026-02-10",22.3113,22.4784,21.8789,22.1934,1638600.0],["2026-02-11",22.2917,22.5964,21.7314,21.8002,1334100.0],["2026-02-12",21.9477,22.1541,21.1712,21.5447,2263400.0],["2026-02-13",21.5643,21.7806,21.2498,21.6528,1723500.0],["2026-02-17",21.6725,22.0165,21.4955,21.7413,1277700.0],["2026-02-18",21.7609,22.1442,21.5152,21.6233,1464900.0],["2026-02-19",21.4857,21.7314,21.3481,21.6233,1615800.0],["2026-02-20",21.6331,22.0951,21.4071,22.0066,1816400.0],["2026-02-23",21.9378,22.0656,20.6699,20.896,2427000.0],["2026-02-24",20.9058,20.955,20.6208,20.8075,1459900.0],["2026-02-25",20.8468,21.0631,20.7289,20.8665,1432300.0],["2026-02-26",20.9648,21.3186,20.7879,21.2695,1742600.0],["2026-02-27",20.7092,20.8075,19.8738,20.0998,2926700.0],["2026-03-02",19.7755,20.6797,19.5888,20.5323,1548400.0],["2026-03-03",19.9033,20.5815,19.864,20.3849,2076500.0],["2026-03-04",20.4537,20.8075,20.3357,20.7387,2205200.0],["2026-03-05",20.5421,20.6994,20.0212,20.3259,2362400.0],["2026-03-06",19.6969,19.8738,19.343,19.8541,2233200.0],["2026-03-09",19.5101,19.8148,18.8713,19.6281,2765400.0],["2026-03-10",19.6281,20.1785,19.402,19.6674,2302600.0],["2026-03-11",19.6084,19.7558,19.3135,19.5986,1554400.0],["2026-03-12",19.1268,19.5396,19.0777,19.3823,1866600.0],["2026-03-13",19.5593,19.6772,19.1465,19.3135,2519000.0],["2026-03-16",19.4905,19.6379,19.2546,19.2546,1950200.0],["2026-03-17",19.5494,19.6576,19.0875,19.2644,2229600.0],["2026-03-18",19.2251,19.3037,18.8221,18.8909,2242100.0],["2026-03-19",18.8024,19.3135,18.6648,19.117,1956700.0],["2026-03-20",19.1268,19.2841,18.9695,19.2841,4248200.0],["2026-03-23",19.7067,20.0212,19.5101,19.52,2499300.0],["2026-03-24",19.3922,19.9033,19.0973,19.6674,1966300.0],["2026-03-25",19.8148,19.9524,19.5494,19.7558,1506800.0],["2026-03-26",19.6477,19.8443,19.6182,19.8148,1618600.0],["2026-03-27",19.687,19.8345,19.2644,19.343,1889800.0],["2026-03-30",19.5003,19.6084,19.3135,19.3234,1828300.0],["2026-03-31",19.5101,20.0802,19.4806,19.9917,6252300.0],["2026-04-01",19.9719,20.5374,19.9719,20.4184,2531400.0],["2026-04-02",20.0612,20.4184,19.8925,20.3687,1610800.0],["2026-04-06",20.2894,20.6267,20.2298,20.6069,2133500.0],["2026-04-07",20.4779,20.716,20.4184,20.6366,1942300.0],["2026-04-08",20.8747,21.5097,20.8747,21.1625,1852000.0],["2026-04-09",21.0037,21.7478,20.9938,21.6486,1673600.0],["2026-04-10",21.5891,21.6189,21.2716,21.3708,2739500.0],["2026-04-13",21.2418,21.5196,21.1327,21.4502,1903500.0],["2026-04-14",21.3807,21.6486,21.2022,21.5494,1513500.0],["2026-04-15",21.5196,21.6685,21.3014,21.5692,1695600.0],["2026-04-16",21.4899,21.6585,21.2319,21.2716,1611500.0],["2026-04-17",21.5296,22.2042,21.5196,21.8173,2256400.0],["2026-04-20",21.7478,22.1546,21.4105,21.9463,1756500.0],["2026-04-21",21.9463,22.0951,21.6089,21.6883,1942200.0],["2026-04-22",21.7677,22.0455,21.6089,21.6685,2358200.0],["2026-04-23",22.1248,22.3134,21.4105,21.9066,2842400.0],["2026-04-24",21.9066,21.9066,21.0732,21.2617,2061800.0],["2026-04-27",21.4799,21.8074,21.4006,21.7478,2091300.0],["2026-04-28",21.9264,21.9959,21.5196,21.5593,2739800.0],["2026-04-29",21.4899,21.599,21.1129,21.222,1555000.0],["2026-04-30",21.1625,21.5692,21.0136,21.4204,1813100.0],["2026-05-01",21.4998,21.6784,21.2319,21.4502,1563900.0],["2026-05-04",21.2319,21.4998,20.9144,21.0335,2021800.0],["2026-05-05",21.0434,21.5395,20.9839,21.4105,1597100.0],["2026-05-06",21.6387,21.857,21.5196,21.6189,1608200.0],["2026-05-07",21.6486,21.7776,21.2617,21.2815,1377700.0],["2026-05-08",21.3708,21.3907,21.222,21.3311,1348500.0],["2026-05-11",21.3609,21.4105,20.7557,20.9343,1896100.0],["2026-05-12",20.9839,21.0533,20.4878,20.964,1748900.0],["2026-05-13",20.9045,20.9343,20.4779,20.5076,1485300.0],["2026-05-14",20.7755,21.0632,20.7358,20.845,1695500.0],["2026-05-15",20.7755,20.8351,20.339,20.4878,1455200.0],["2026-05-18",20.5573,20.9144,20.4878,20.7755,1256100.0],["2026-05-19",20.7557,20.7557,20.4779,20.6862,1440600.0],["2026-05-20",20.7855,21.3609,20.6664,21.2418,1986600.0],["2026-05-21",21.1327,21.3113,20.9839,21.2319,1253000.0],["2026-05-22",21.3212,21.4105,21.1228,21.2716,1032900.0],["2026-05-26",21.3807,21.6189,21.3212,21.599,1428000.0],["2026-05-27",21.599,21.6685,21.3807,21.4303,1306000.0],["2026-05-28",21.3411,21.4303,21.093,21.4006,1066600.0],["2026-05-29",21.351,21.599,21.2815,21.5196,1594600.0],["2026-06-01",21.3113,21.3708,21.0236,21.1625,1704900.0],["2026-06-02",21.1129,21.5891,20.8351,21.5196,1713200.0],["2026-06-03",21.3907,21.4204,20.9839,21.0732,1839000.0],["2026-06-04",21.4303,21.7974,20.974,21.7478,1617200.0],["2026-06-05",21.7776,22.0356,21.7081,21.7776,1411200.0],["2026-06-08",21.8272,22.0653,21.8173,21.8768,1396600.0],["2026-06-09",22.0455,22.6507,22.0058,22.3233,1768500.0],["2026-06-10",22.3828,22.7499,22.3034,22.5415,2793700.0],["2026-06-11",22.6507,22.9285,22.3828,22.8193,2445600.0],["2026-06-12",22.9682,23.2956,21.6387,23.1765,2312200.0],["2026-06-15",23.2162,23.4742,22.6507,22.7201,2781400.0],["2026-06-16",22.9086,23.0872,22.74,22.9186,2050200.0],["2026-06-17",22.8392,23.0872,22.2836,22.5118,2704400.0],["2026-06-18",22.7201,22.9285,22.5515,22.7201,4134000.0],["2026-06-22",22.6804,23.0376,22.6507,22.869,1404200.0],["2026-06-23",22.8888,23.4841,22.7995,23.4742,2512800.0],["2026-06-24",23.4246,23.7718,23.3551,23.6825,2604200.0],["2026-06-25",23.742,24.1786,23.5734,24.0893,1496700.0],["2026-06-26",24.1389,24.248,23.9504,24.0198,4725900.0],["2026-06-29",23.7321,24.0099,23.7024,23.9603,2392700.0],["2026-06-30",23.9206,24.0992,23.7718,24.0,1705100.0],["2026-07-01",24.05,24.55,23.92,24.46,2142400.0],["2026-07-02",24.61,24.71,23.96,24.11,1701400.0],["2026-07-06",24,24.355,23.8,24.33,1768183.474545],["2026-07-07",24.31,24.44,24.09,24.23,2172931.621154],["2026-07-08",24.09,24.15,23.51,23.65,2820212.297086],["2026-07-09",23.85,24.305,23.84,24.12,1900645.829989],["2026-07-10",24.15,24.345,24.065,24.18,1538305.370186],["2026-07-13",24.112,24.25,23.99,24.17,1482031.026662],["2026-07-14",24.26,24.38,24.05,24.21,1557603.486],["2026-07-15",24.21,24.645,24.14,24.42,1824611.32739],["2026-07-16",24.48,25.23,24.3,25.19,2041415.783741],["2026-07-17",25.01,25.205,24.59,24.79,3562296.021403],["2026-07-20",24.82,24.9,24.475,24.54,1547588.918803],["2026-07-21",24.52,24.71,24.29,24.62,1518352.571566],["2026-07-22",24.61,24.61,24.31,24.44,1480239.305828],["2026-07-23",24.86,24.86,23.75,24.26,2389257.915411],["2026-07-24",24.33,24.71,24.15,24.57,2009837.488052],["2026-07-27",24.74,24.9068,24.38,24.4,1717180.76432],["2026-07-28",24.54,24.77,24.44,24.68,1393981.178604],["2026-07-29",24.46,24.66,24.31,24.46,2286599.93223],["2026-07-30",24.63,24.76,24.33,24.34,2054834.46003],["2026-07-31",24.39,24.535,24.14,24.33,1778315.319029]]}